{"symbol":"QLD","url":"https://intraalpha.com/companies/QLD","capturedAt":"2026-10-22T21:39:34.150Z","state":"ready","quote":{"symbol":"QLD","last_price":86.2422,"prev_close":91.46,"regular_close":86.26,"change":-5.2178,"change_pct":-5.705,"regular_change":-5.2,"regular_change_pct":-5.6855,"extended_change":-0.0178,"extended_change_pct":-0.0206,"bid":86.19,"ask":86.5,"bid_size":100,"ask_size":100,"volume":6078064,"vwap":86.903189,"open":88.53,"high":88.99,"low":85.59,"close":86.26,"trade_count":139003,"last_trade_at":"2026-10-22T21:39:03.799334037Z","last_quote_at":"2026-10-22T21:39:27.111592199Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:39:33.215573688-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":15100000000,"net_expense_ratio":null,"portfolio_turnover":0.23,"dividend_yield":0.0013,"inception_date":"2006-06-19","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:39:33.286665+00:00"},"optionObservedAt":"2026-10-22T19:59:40.283Z","bars":[{"c":90.54,"h":91.34,"l":90.02,"n":7230,"o":90.42,"t":"2026-10-15T08:00:00Z","v":199879,"vw":90.634935},{"c":90.18,"h":91.25,"l":90.18,"n":276,"o":90.28,"t":"2026-10-15T08:05:00Z","v":7571,"vw":90.341868},{"c":90.251,"h":90.28,"l":90.12,"n":191,"o":90.17,"t":"2026-10-15T08:10:00Z","v":5826,"vw":90.188066},{"c":90.06,"h":90.26,"l":90.01,"n":344,"o":90.26,"t":"2026-10-15T08:15:00Z","v":9110,"vw":90.105715},{"c":90.201,"h":90.201,"l":90.07,"n":144,"o":90.07,"t":"2026-10-15T08:20:00Z","v":4314,"vw":90.114479},{"c":90.24,"h":90.41,"l":90.24,"n":180,"o":90.32,"t":"2026-10-15T08:25:00Z","v":7310,"vw":90.305305},{"c":90.4,"h":90.47,"l":90.27,"n":117,"o":90.27,"t":"2026-10-15T08:30:00Z","v":3164,"vw":90.35147},{"c":90.45,"h":90.48,"l":90.34,"n":133,"o":90.34,"t":"2026-10-15T08:35:00Z","v":5274,"vw":90.40275},{"c":90.401,"h":90.401,"l":90.36,"n":81,"o":90.401,"t":"2026-10-15T08:40:00Z","v":2894,"vw":90.381442},{"c":90.589,"h":90.61,"l":90.4,"n":143,"o":90.43,"t":"2026-10-15T08:45:00Z","v":18814,"vw":90.437738},{"c":90.68,"h":90.68,"l":90.6,"n":193,"o":90.67,"t":"2026-10-15T08:50:00Z","v":17301,"vw":90.628933},{"c":90.63,"h":90.71,"l":90.63,"n":69,"o":90.71,"t":"2026-10-15T08:55:00Z","v":2788,"vw":90.684977},{"c":90.65,"h":90.72,"l":90.55,"n":199,"o":90.63,"t":"2026-10-15T09:00:00Z","v":6864,"vw":90.627895},{"c":90.78,"h":90.78,"l":90.64,"n":31,"o":90.64,"t":"2026-10-15T09:05:00Z","v":1362,"vw":90.701931},{"c":90.87,"h":90.89,"l":90.811,"n":125,"o":90.811,"t":"2026-10-15T09:10:00Z","v":2711,"vw":90.848216},{"c":90.71,"h":90.87,"l":90.68,"n":182,"o":90.87,"t":"2026-10-15T09:15:00Z","v":2748,"vw":90.771186},{"c":90.63,"h":90.7,"l":90.619,"n":187,"o":90.7,"t":"2026-10-15T09:20:00Z","v":4314,"vw":90.648742},{"c":90.539,"h":90.651,"l":90.539,"n":120,"o":90.651,"t":"2026-10-15T09:25:00Z","v":2797,"vw":90.608123},{"c":90.58,"h":90.58,"l":90.46,"n":156,"o":90.511,"t":"2026-10-15T09:30:00Z","v":7327,"vw":90.524086},{"c":90.53,"h":90.64,"l":90.53,"n":116,"o":90.64,"t":"2026-10-15T09:35:00Z","v":2340,"vw":90.576742},{"c":90.56,"h":90.66,"l":90.56,"n":81,"o":90.58,"t":"2026-10-15T09:40:00Z","v":2773,"vw":90.627823},{"c":90.55,"h":90.62,"l":90.54,"n":75,"o":90.6,"t":"2026-10-15T09:45:00Z","v":4813,"vw":90.566085},{"c":90.61,"h":90.63,"l":90.52,"n":57,"o":90.52,"t":"2026-10-15T09:50:00Z","v":2896,"vw":90.614546},{"c":90.61,"h":90.65,"l":90.57,"n":40,"o":90.57,"t":"2026-10-15T09:55:00Z","v":1131,"vw":90.60589},{"c":90.52,"h":90.58,"l":90.52,"n":128,"o":90.58,"t":"2026-10-15T10:00:00Z","v":3999,"vw":90.55965},{"c":90.52,"h":90.52,"l":90.41,"n":70,"o":90.41,"t":"2026-10-15T10:05:00Z","v":1576,"vw":90.487819},{"c":90.6,"h":90.63,"l":90.5,"n":124,"o":90.5,"t":"2026-10-15T10:10:00Z","v":6484,"vw":90.557047},{"c":90.68,"h":90.68,"l":90.63,"n":71,"o":90.63,"t":"2026-10-15T10:15:00Z","v":1956,"vw":90.665714},{"c":90.52,"h":90.57,"l":90.52,"n":81,"o":90.5684,"t":"2026-10-15T10:20:00Z","v":2055,"vw":90.534474},{"c":90.49,"h":90.52,"l":90.49,"n":57,"o":90.52,"t":"2026-10-15T10:25:00Z","v":1136,"vw":90.515714},{"c":90.46,"h":90.52,"l":90.46,"n":114,"o":90.49,"t":"2026-10-15T10:30:00Z","v":4879,"vw":90.495526},{"c":90.44,"h":90.44,"l":90.41,"n":134,"o":90.41,"t":"2026-10-15T10:35:00Z","v":1502,"vw":90.423483},{"c":90.35,"h":90.48,"l":90.35,"n":107,"o":90.48,"t":"2026-10-15T10:40:00Z","v":1336,"vw":90.394837},{"c":90.329,"h":90.329,"l":90.29,"n":119,"o":90.29,"t":"2026-10-15T10:45:00Z","v":1993,"vw":90.297627},{"c":90.3,"h":90.3,"l":90.21,"n":218,"o":90.23,"t":"2026-10-15T10:50:00Z","v":9594,"vw":90.257254},{"c":90.32,"h":90.32,"l":90.24,"n":92,"o":90.291,"t":"2026-10-15T10:55:00Z","v":2062,"vw":90.281035},{"c":90.1,"h":90.3,"l":90.1,"n":579,"o":90.27,"t":"2026-10-15T11:00:00Z","v":19183,"vw":90.241348},{"c":90.18,"h":90.191,"l":89.98,"n":1069,"o":90.13,"t":"2026-10-15T11:05:00Z","v":15077,"vw":90.068417},{"c":90.29,"h":90.328,"l":90.25,"n":125,"o":90.26,"t":"2026-10-15T11:10:00Z","v":16911,"vw":90.257269},{"c":90.35,"h":90.391,"l":90.29,"n":123,"o":90.29,"t":"2026-10-15T11:15:00Z","v":3421,"vw":90.360645},{"c":90.36,"h":90.41,"l":90.3398,"n":166,"o":90.3398,"t":"2026-10-15T11:20:00Z","v":5807,"vw":90.363382},{"c":90.49,"h":90.51,"l":90.35,"n":128,"o":90.35,"t":"2026-10-15T11:25:00Z","v":4324,"vw":90.406974},{"c":90.59,"h":90.63,"l":90.42,"n":123,"o":90.45,"t":"2026-10-15T11:30:00Z","v":3442,"vw":90.566315},{"c":90.731,"h":90.731,"l":90.55,"n":171,"o":90.5799,"t":"2026-10-15T11:35:00Z","v":11258,"vw":90.669286},{"c":90.64,"h":90.76,"l":90.62,"n":144,"o":90.76,"t":"2026-10-15T11:40:00Z","v":5850,"vw":90.659537},{"c":90.69,"h":90.71,"l":90.62,"n":162,"o":90.62,"t":"2026-10-15T11:45:00Z","v":3300,"vw":90.685805},{"c":90.5896,"h":90.65,"l":90.56,"n":225,"o":90.6,"t":"2026-10-15T11:50:00Z","v":5163,"vw":90.58839},{"c":90.38,"h":90.5798,"l":90.38,"n":198,"o":90.5798,"t":"2026-10-15T11:55:00Z","v":2871,"vw":90.514068},{"c":90.34,"h":90.34,"l":90.31,"n":155,"o":90.32,"t":"2026-10-15T12:00:00Z","v":1849,"vw":90.328588},{"c":90.32,"h":90.39,"l":90.32,"n":113,"o":90.3496,"t":"2026-10-15T12:05:00Z","v":3590,"vw":90.350358},{"c":90.3396,"h":90.3396,"l":90.25,"n":159,"o":90.31,"t":"2026-10-15T12:10:00Z","v":5019,"vw":90.287683},{"c":90.41,"h":90.41,"l":90.35,"n":112,"o":90.38,"t":"2026-10-15T12:15:00Z","v":4251,"vw":90.375174},{"c":90.44,"h":90.44,"l":90.34,"n":258,"o":90.34,"t":"2026-10-15T12:20:00Z","v":9919,"vw":90.379004},{"c":90.5843,"h":90.71,"l":90.46,"n":158,"o":90.71,"t":"2026-10-15T12:25:00Z","v":3731,"vw":90.54674},{"c":90.38,"h":90.56,"l":89.79,"n":1906,"o":90.25,"t":"2026-10-15T12:30:00Z","v":38558,"vw":90.091678},{"c":90.5,"h":90.5,"l":90.14,"n":404,"o":90.34,"t":"2026-10-15T12:35:00Z","v":22975,"vw":90.296165},{"c":90.3827,"h":90.54,"l":90.363,"n":259,"o":90.53,"t":"2026-10-15T12:40:00Z","v":7739,"vw":90.425712},{"c":90.2716,"h":90.52,"l":90.2716,"n":251,"o":90.4691,"t":"2026-10-15T12:45:00Z","v":10099,"vw":90.440953},{"c":90.25,"h":90.46,"l":90.2369,"n":317,"o":90.2369,"t":"2026-10-15T12:50:00Z","v":16485,"vw":90.361332},{"c":90.26,"h":90.339,"l":90.19,"n":216,"o":90.25,"t":"2026-10-15T12:55:00Z","v":5399,"vw":90.26838},{"c":90.2498,"h":90.41,"l":90.22,"n":376,"o":90.22,"t":"2026-10-15T13:00:00Z","v":23971,"vw":90.345054},{"c":90.26,"h":90.3,"l":90.25,"n":204,"o":90.2831,"t":"2026-10-15T13:05:00Z","v":2242,"vw":90.272413},{"c":90.3,"h":90.3,"l":90.14,"n":297,"o":90.2574,"t":"2026-10-15T13:10:00Z","v":12141,"vw":90.223464},{"c":90.19,"h":90.3098,"l":90.19,"n":267,"o":90.3098,"t":"2026-10-15T13:15:00Z","v":6886,"vw":90.230203},{"c":90.14,"h":90.24,"l":90.1204,"n":318,"o":90.24,"t":"2026-10-15T13:20:00Z","v":7724,"vw":90.176132},{"c":89.97,"h":90.15,"l":89.91,"n":960,"o":90.14,"t":"2026-10-15T13:25:00Z","v":32342,"vw":90.072185},{"c":89.7897,"h":90.15,"l":89.56,"n":6830,"o":89.96,"t":"2026-10-15T13:30:00Z","v":475388,"vw":89.837154},{"c":90.425,"h":90.46,"l":89.58,"n":4219,"o":89.75,"t":"2026-10-15T13:35:00Z","v":117654,"vw":89.908932},{"c":90.42,"h":90.54,"l":90.12,"n":3370,"o":90.42,"t":"2026-10-15T13:40:00Z","v":115930,"vw":90.383439},{"c":89.9698,"h":90.6,"l":89.9166,"n":3326,"o":90.375,"t":"2026-10-15T13:45:00Z","v":178875,"vw":90.140122},{"c":89.28,"h":90.09,"l":89.2501,"n":4638,"o":89.97,"t":"2026-10-15T13:50:00Z","v":136637,"vw":89.724025},{"c":89.58,"h":89.6,"l":89.16,"n":2757,"o":89.26,"t":"2026-10-15T13:55:00Z","v":96640,"vw":89.337378},{"c":90.17,"h":90.2528,"l":89.545,"n":3079,"o":89.545,"t":"2026-10-15T14:00:00Z","v":80843,"vw":89.918554},{"c":90.4,"h":90.42,"l":90.11,"n":2021,"o":90.15,"t":"2026-10-15T14:05:00Z","v":90445,"vw":90.274094},{"c":90.18,"h":90.69,"l":90.15,"n":2466,"o":90.43,"t":"2026-10-15T14:10:00Z","v":106985,"vw":90.434018},{"c":90.4314,"h":90.4314,"l":90.08,"n":2006,"o":90.21,"t":"2026-10-15T14:15:00Z","v":64150,"vw":90.223174},{"c":90.38,"h":90.57,"l":90.21,"n":1732,"o":90.39,"t":"2026-10-15T14:20:00Z","v":58898,"vw":90.381517},{"c":90.33,"h":90.5,"l":90.26,"n":1744,"o":90.33,"t":"2026-10-15T14:25:00Z","v":51413,"vw":90.386313},{"c":90.38,"h":90.52,"l":90.1101,"n":1877,"o":90.3,"t":"2026-10-15T14:30:00Z","v":41634,"vw":90.295138},{"c":90.605,"h":90.605,"l":90.075,"n":1640,"o":90.43,"t":"2026-10-15T14:35:00Z","v":46251,"vw":90.345193},{"c":90.95,"h":91.04,"l":90.53,"n":1739,"o":90.6052,"t":"2026-10-15T14:40:00Z","v":66350,"vw":90.791719},{"c":90.8997,"h":91.095,"l":90.88,"n":1794,"o":90.94,"t":"2026-10-15T14:45:00Z","v":94115,"vw":90.998997},{"c":90.98,"h":91.01,"l":90.75,"n":1457,"o":90.905,"t":"2026-10-15T14:50:00Z","v":49000,"vw":90.89535},{"c":91.27,"h":91.33,"l":90.915,"n":1794,"o":90.94,"t":"2026-10-15T14:55:00Z","v":158131,"vw":91.128536},{"c":91.48,"h":91.48,"l":91.04,"n":1472,"o":91.3,"t":"2026-10-15T15:00:00Z","v":49068,"vw":91.211401},{"c":91.475,"h":91.545,"l":91.18,"n":1948,"o":91.48,"t":"2026-10-15T15:05:00Z","v":144255,"vw":91.313657},{"c":91.66,"h":91.71,"l":91.3899,"n":1350,"o":91.46,"t":"2026-10-15T15:10:00Z","v":72529,"vw":91.494337},{"c":91.69,"h":91.8654,"l":91.58,"n":1625,"o":91.68,"t":"2026-10-15T15:15:00Z","v":141215,"vw":91.710093},{"c":91.62,"h":91.7,"l":91.48,"n":1536,"o":91.68,"t":"2026-10-15T15:20:00Z","v":78171,"vw":91.624884},{"c":91.47,"h":91.6198,"l":91.4,"n":1296,"o":91.6,"t":"2026-10-15T15:25:00Z","v":58591,"vw":91.486624},{"c":91.3,"h":91.51,"l":91.19,"n":1313,"o":91.5,"t":"2026-10-15T15:30:00Z","v":40386,"vw":91.312586},{"c":91.32,"h":91.48,"l":91.2201,"n":912,"o":91.3,"t":"2026-10-15T15:35:00Z","v":34788,"vw":91.360168},{"c":91.28,"h":91.46,"l":91.215,"n":825,"o":91.43,"t":"2026-10-15T15:40:00Z","v":34843,"vw":91.34439},{"c":91.47,"h":91.47,"l":91.18,"n":655,"o":91.26,"t":"2026-10-15T15:45:00Z","v":18695,"vw":91.292879},{"c":91.26,"h":91.5,"l":91.25,"n":723,"o":91.44,"t":"2026-10-15T15:50:00Z","v":29785,"vw":91.404331},{"c":91.59,"h":91.6,"l":91.18,"n":656,"o":91.29,"t":"2026-10-15T15:55:00Z","v":32036,"vw":91.430244},{"c":91.41,"h":91.72,"l":91.41,"n":930,"o":91.59,"t":"2026-10-15T16:00:00Z","v":54825,"vw":91.627713},{"c":91.51,"h":91.57,"l":91.41,"n":704,"o":91.42,"t":"2026-10-15T16:05:00Z","v":20641,"vw":91.463131},{"c":91.34,"h":91.48,"l":91.32,"n":390,"o":91.47,"t":"2026-10-15T16:10:00Z","v":13106,"vw":91.415715},{"c":91.2878,"h":91.331,"l":91.25,"n":367,"o":91.32,"t":"2026-10-15T16:15:00Z","v":16800,"vw":91.302243},{"c":91.11,"h":91.2799,"l":91.11,"n":476,"o":91.25,"t":"2026-10-15T16:20:00Z","v":25981,"vw":91.206573},{"c":91.02,"h":91.12,"l":90.99,"n":888,"o":91.1198,"t":"2026-10-15T16:25:00Z","v":38141,"vw":91.017481},{"c":91.16,"h":91.17,"l":90.94,"n":596,"o":91.02,"t":"2026-10-15T16:30:00Z","v":31565,"vw":91.04531},{"c":91.2,"h":91.43,"l":91.15,"n":498,"o":91.15,"t":"2026-10-15T16:35:00Z","v":46416,"vw":91.283795},{"c":91.3399,"h":91.3399,"l":91.1001,"n":243,"o":91.21,"t":"2026-10-15T16:40:00Z","v":9207,"vw":91.179375},{"c":91.25,"h":91.41,"l":91.23,"n":238,"o":91.37,"t":"2026-10-15T16:45:00Z","v":6267,"vw":91.312627},{"c":91.12,"h":91.2,"l":91.01,"n":433,"o":91.2,"t":"2026-10-15T16:50:00Z","v":25360,"vw":91.082149},{"c":91.24,"h":91.25,"l":91.085,"n":212,"o":91.14,"t":"2026-10-15T16:55:00Z","v":6613,"vw":91.157429},{"c":91.29,"h":91.3,"l":91.17,"n":220,"o":91.27,"t":"2026-10-15T17:00:00Z","v":11962,"vw":91.227301},{"c":91.44,"h":91.44,"l":91.27,"n":233,"o":91.295,"t":"2026-10-15T17:05:00Z","v":12361,"vw":91.382046},{"c":91.39,"h":91.5,"l":91.32,"n":317,"o":91.43,"t":"2026-10-15T17:10:00Z","v":32388,"vw":91.440461},{"c":91.51,"h":91.55,"l":91.42,"n":186,"o":91.42,"t":"2026-10-15T17:15:00Z","v":8609,"vw":91.512855},{"c":91.49,"h":91.51,"l":91.41,"n":189,"o":91.5,"t":"2026-10-15T17:20:00Z","v":7008,"vw":91.456008},{"c":91.47,"h":91.55,"l":91.44,"n":193,"o":91.5,"t":"2026-10-15T17:25:00Z","v":8690,"vw":91.503729},{"c":91.62,"h":91.66,"l":91.47,"n":170,"o":91.48,"t":"2026-10-15T17:30:00Z","v":8732,"vw":91.573099},{"c":91.765,"h":91.83,"l":91.64,"n":292,"o":91.64,"t":"2026-10-15T17:35:00Z","v":17478,"vw":91.745564},{"c":91.9199,"h":92.1,"l":91.798,"n":449,"o":91.82,"t":"2026-10-15T17:40:00Z","v":76819,"vw":91.974567},{"c":91.89,"h":91.98,"l":91.87,"n":347,"o":91.92,"t":"2026-10-15T17:45:00Z","v":26524,"vw":91.935237},{"c":91.85,"h":91.97,"l":91.85,"n":531,"o":91.88,"t":"2026-10-15T17:50:00Z","v":9421,"vw":91.899504},{"c":91.87,"h":91.915,"l":91.82,"n":149,"o":91.82,"t":"2026-10-15T17:55:00Z","v":10083,"vw":91.871209},{"c":91.435,"h":91.81,"l":91.42,"n":411,"o":91.75,"t":"2026-10-15T18:00:00Z","v":29836,"vw":91.66782},{"c":91.46,"h":91.5433,"l":91.41,"n":268,"o":91.45,"t":"2026-10-15T18:05:00Z","v":36859,"vw":91.464043},{"c":91.29,"h":91.42,"l":91.26,"n":235,"o":91.415,"t":"2026-10-15T18:10:00Z","v":16158,"vw":91.359625},{"c":91.3,"h":91.35,"l":91.25,"n":238,"o":91.315,"t":"2026-10-15T18:15:00Z","v":34843,"vw":91.309074},{"c":91.23,"h":91.31,"l":91.19,"n":219,"o":91.31,"t":"2026-10-15T18:20:00Z","v":16385,"vw":91.22408},{"c":91.3,"h":91.3,"l":91.19,"n":200,"o":91.24,"t":"2026-10-15T18:25:00Z","v":21091,"vw":91.240624},{"c":91.36,"h":91.395,"l":91.29,"n":125,"o":91.31,"t":"2026-10-15T18:30:00Z","v":11436,"vw":91.343395},{"c":91.3879,"h":91.455,"l":91.37,"n":167,"o":91.37,"t":"2026-10-15T18:35:00Z","v":6953,"vw":91.405296},{"c":91.395,"h":91.41,"l":91.2551,"n":147,"o":91.33,"t":"2026-10-15T18:40:00Z","v":13329,"vw":91.344251},{"c":91.46,"h":91.46,"l":91.39,"n":139,"o":91.39,"t":"2026-10-15T18:45:00Z","v":6638,"vw":91.425428},{"c":91.5,"h":91.52,"l":91.47,"n":97,"o":91.48,"t":"2026-10-15T18:50:00Z","v":3269,"vw":91.493235},{"c":91.72,"h":91.74,"l":91.53,"n":281,"o":91.59,"t":"2026-10-15T18:55:00Z","v":49809,"vw":91.652356},{"c":91.94,"h":91.96,"l":91.72,"n":737,"o":91.74,"t":"2026-10-15T19:00:00Z","v":82229,"vw":91.870721},{"c":92.03,"h":92.0785,"l":91.93,"n":268,"o":91.94,"t":"2026-10-15T19:05:00Z","v":30706,"vw":92.008696},{"c":92.279,"h":92.3,"l":92.05,"n":420,"o":92.07,"t":"2026-10-15T19:10:00Z","v":98328,"vw":92.105152},{"c":92.48,"h":92.535,"l":92.3157,"n":408,"o":92.329,"t":"2026-10-15T19:15:00Z","v":40093,"vw":92.408763},{"c":92.515,"h":92.55,"l":92.415,"n":231,"o":92.47,"t":"2026-10-15T19:20:00Z","v":25812,"vw":92.492209},{"c":92.34,"h":92.59,"l":92.34,"n":424,"o":92.52,"t":"2026-10-15T19:25:00Z","v":71227,"vw":92.500761},{"c":92.34,"h":92.4105,"l":92.255,"n":272,"o":92.32,"t":"2026-10-15T19:30:00Z","v":26709,"vw":92.315907},{"c":92.51,"h":92.57,"l":92.34,"n":336,"o":92.36,"t":"2026-10-15T19:35:00Z","v":24022,"vw":92.480837},{"c":92.51,"h":92.5895,"l":92.455,"n":337,"o":92.5,"t":"2026-10-15T19:40:00Z","v":34618,"vw":92.532654},{"c":92.6115,"h":92.69,"l":92.49,"n":431,"o":92.5,"t":"2026-10-15T19:45:00Z","v":37229,"vw":92.60339},{"c":92.48,"h":92.6,"l":92.25,"n":1571,"o":92.6,"t":"2026-10-15T19:50:00Z","v":128876,"vw":92.435423},{"c":92.36,"h":92.53,"l":92.33,"n":1312,"o":92.48,"t":"2026-10-15T19:55:00Z","v":217091,"vw":92.413812},{"c":92.33,"h":92.43,"l":92.31,"n":251,"o":92.38,"t":"2026-10-15T20:00:00Z","v":34856,"vw":92.357283},{"c":92.2521,"h":92.31,"l":92.25,"n":316,"o":92.31,"t":"2026-10-15T20:05:00Z","v":17364,"vw":92.278724},{"c":92.26,"h":92.26,"l":92.219,"n":145,"o":92.24,"t":"2026-10-15T20:10:00Z","v":6268,"vw":92.243908},{"c":92.199,"h":92.29,"l":92.19,"n":142,"o":92.29,"t":"2026-10-15T20:15:00Z","v":4592,"vw":92.218657},{"c":92.2,"h":92.23,"l":92.2,"n":53,"o":92.23,"t":"2026-10-15T20:25:00Z","v":1642,"vw":92.212616},{"c":92.27,"h":92.27,"l":92.2315,"n":14,"o":92.2315,"t":"2026-10-15T20:30:00Z","v":873,"vw":92.264228},{"c":92.3015,"h":92.3015,"l":92.3015,"n":9,"o":92.3015,"t":"2026-10-15T20:35:00Z","v":407,"vw":92.3015},{"c":92.29,"h":92.32,"l":92.29,"n":33,"o":92.32,"t":"2026-10-15T20:40:00Z","v":420,"vw":92.305294},{"c":92.3,"h":92.3215,"l":92.3,"n":28,"o":92.3215,"t":"2026-10-15T20:45:00Z","v":556,"vw":92.316125},{"c":92.31,"h":92.31,"l":92.31,"n":9,"o":92.31,"t":"2026-10-15T20:50:00Z","v":240,"vw":92.31},{"c":92.06,"h":92.3,"l":91.79,"n":490,"o":92.3,"t":"2026-10-15T20:55:00Z","v":13510,"vw":92.062304},{"c":91.56,"h":91.96,"l":91.56,"n":129,"o":91.96,"t":"2026-10-15T21:00:00Z","v":1879,"vw":91.810073},{"c":91.91,"h":91.92,"l":91.91,"n":16,"o":91.92,"t":"2026-10-15T21:05:00Z","v":537,"vw":91.913333},{"c":91.8914,"h":91.9007,"l":91.8914,"n":14,"o":91.9007,"t":"2026-10-15T21:10:00Z","v":1163,"vw":91.89605},{"c":91.94,"h":91.97,"l":91.9,"n":63,"o":91.97,"t":"2026-10-15T21:15:00Z","v":8304,"vw":91.929752},{"c":92.02,"h":92.02,"l":91.95,"n":19,"o":91.95,"t":"2026-10-15T21:20:00Z","v":1095,"vw":91.960426},{"c":92.11,"h":92.11,"l":92.0201,"n":22,"o":92.1,"t":"2026-10-15T21:25:00Z","v":1256,"vw":92.075258},{"c":92.17,"h":92.25,"l":92.12,"n":63,"o":92.12,"t":"2026-10-15T21:35:00Z","v":1569,"vw":92.171305},{"c":92.24,"h":92.269,"l":92.23,"n":71,"o":92.25,"t":"2026-10-15T21:40:00Z","v":2025,"vw":92.246762},{"c":92.3,"h":92.3,"l":92.2,"n":89,"o":92.2,"t":"2026-10-15T21:45:00Z","v":1279,"vw":92.254955},{"c":92.14,"h":92.19,"l":92.14,"n":81,"o":92.17,"t":"2026-10-15T21:50:00Z","v":1188,"vw":92.168544},{"c":92.19,"h":92.19,"l":92.0892,"n":99,"o":92.1,"t":"2026-10-15T22:00:00Z","v":4449,"vw":92.110397},{"c":92.27,"h":92.27,"l":92.22,"n":58,"o":92.23,"t":"2026-10-15T22:05:00Z","v":2813,"vw":92.249976},{"c":92.23,"h":92.24,"l":92.23,"n":56,"o":92.24,"t":"2026-10-15T22:10:00Z","v":1113,"vw":92.235},{"c":92.23,"h":92.26,"l":92.2,"n":90,"o":92.26,"t":"2026-10-15T22:15:00Z","v":3261,"vw":92.239628},{"c":92.23,"h":92.23,"l":92.23,"n":13,"o":92.23,"t":"2026-10-15T22:20:00Z","v":592,"vw":92.23},{"c":92.1801,"h":92.21,"l":92.1801,"n":89,"o":92.2015,"t":"2026-10-15T22:25:00Z","v":4182,"vw":92.196247},{"c":91.99,"h":92.17,"l":91.99,"n":215,"o":92.17,"t":"2026-10-15T22:30:00Z","v":4579,"vw":92.082611},{"c":92.0009,"h":92.0009,"l":92.0009,"n":14,"o":92.0009,"t":"2026-10-15T22:35:00Z","v":368,"vw":92.0009},{"c":92.02,"h":92.03,"l":92.0109,"n":50,"o":92.03,"t":"2026-10-15T22:40:00Z","v":1235,"vw":92.023539},{"c":91.95,"h":92.02,"l":91.95,"n":137,"o":92.02,"t":"2026-10-15T22:45:00Z","v":2142,"vw":91.993636},{"c":91.89,"h":91.95,"l":91.89,"n":59,"o":91.95,"t":"2026-10-15T22:50:00Z","v":4908,"vw":91.934165},{"c":91.94,"h":91.94,"l":91.91,"n":39,"o":91.91,"t":"2026-10-15T22:55:00Z","v":1265,"vw":91.914962},{"c":91.7796,"h":91.9,"l":91.76,"n":135,"o":91.9,"t":"2026-10-15T23:00:00Z","v":6575,"vw":91.815226},{"c":91.74,"h":91.8,"l":91.74,"n":91,"o":91.8,"t":"2026-10-15T23:05:00Z","v":25846,"vw":91.767212},{"c":91.8769,"h":91.8769,"l":91.811,"n":56,"o":91.83,"t":"2026-10-15T23:10:00Z","v":3100,"vw":91.840463},{"c":91.72,"h":91.869,"l":91.68,"n":83,"o":91.869,"t":"2026-10-15T23:15:00Z","v":6833,"vw":91.749317},{"c":91.5973,"h":91.68,"l":91.58,"n":150,"o":91.68,"t":"2026-10-15T23:20:00Z","v":13146,"vw":91.654674},{"c":91.59,"h":91.63,"l":91.59,"n":49,"o":91.63,"t":"2026-10-15T23:25:00Z","v":695,"vw":91.602381},{"c":91.55,"h":91.57,"l":91.54,"n":79,"o":91.57,"t":"2026-10-15T23:30:00Z","v":9249,"vw":91.555088},{"c":91.47,"h":91.5292,"l":91.47,"n":90,"o":91.51,"t":"2026-10-15T23:35:00Z","v":4753,"vw":91.494491},{"c":91.41,"h":91.46,"l":91.41,"n":50,"o":91.46,"t":"2026-10-15T23:40:00Z","v":5801,"vw":91.411272},{"c":91.43,"h":91.43,"l":91.42,"n":21,"o":91.42,"t":"2026-10-15T23:45:00Z","v":2258,"vw":91.4225},{"c":91.4871,"h":91.4871,"l":91.4571,"n":5,"o":91.4571,"t":"2026-10-15T23:50:00Z","v":1344,"vw":91.4821},{"c":91.42,"h":91.5,"l":91.42,"n":19,"o":91.5,"t":"2026-10-15T23:55:00Z","v":2675,"vw":91.432921},{"c":92.5,"h":92.89,"l":92.25,"n":3171,"o":92.5,"t":"2026-10-16T08:00:00Z","v":105499,"vw":92.613199},{"c":92.69,"h":92.89,"l":92.58,"n":61,"o":92.87,"t":"2026-10-16T08:05:00Z","v":2333,"vw":92.767722},{"c":92.57,"h":92.69,"l":92.52,"n":68,"o":92.65,"t":"2026-10-16T08:10:00Z","v":6561,"vw":92.575856},{"c":92.5,"h":92.6,"l":92.5,"n":123,"o":92.54,"t":"2026-10-16T08:15:00Z","v":6121,"vw":92.567125},{"c":92.53,"h":92.57,"l":92.53,"n":46,"o":92.56,"t":"2026-10-16T08:20:00Z","v":822,"vw":92.552157},{"c":92.65,"h":92.65,"l":92.65,"n":12,"o":92.65,"t":"2026-10-16T08:25:00Z","v":649,"vw":92.65},{"c":92.5,"h":92.56,"l":92.5,"n":49,"o":92.56,"t":"2026-10-16T08:30:00Z","v":561,"vw":92.52},{"c":92.55,"h":92.55,"l":92.47,"n":32,"o":92.48,"t":"2026-10-16T08:35:00Z","v":1088,"vw":92.51},{"c":92.63,"h":92.64,"l":92.549,"n":37,"o":92.549,"t":"2026-10-16T08:40:00Z","v":1069,"vw":92.605639},{"c":92.58,"h":92.64,"l":92.57,"n":51,"o":92.63,"t":"2026-10-16T08:45:00Z","v":1157,"vw":92.598987},{"c":92.57,"h":92.59,"l":92.57,"n":73,"o":92.58,"t":"2026-10-16T08:50:00Z","v":2264,"vw":92.574997},{"c":92.45,"h":92.57,"l":92.45,"n":86,"o":92.56,"t":"2026-10-16T08:55:00Z","v":1470,"vw":92.518878},{"c":92.351,"h":92.42,"l":92.351,"n":59,"o":92.42,"t":"2026-10-16T09:00:00Z","v":1253,"vw":92.387038},{"c":92.44,"h":92.46,"l":92.41,"n":74,"o":92.42,"t":"2026-10-16T09:05:00Z","v":2898,"vw":92.440938},{"c":92.5,"h":92.5,"l":92.451,"n":33,"o":92.451,"t":"2026-10-16T09:10:00Z","v":2461,"vw":92.486746},{"c":92.56,"h":92.56,"l":92.53,"n":26,"o":92.53,"t":"2026-10-16T09:15:00Z","v":649,"vw":92.54},{"c":92.4719,"h":92.55,"l":92.45,"n":51,"o":92.55,"t":"2026-10-16T09:20:00Z","v":1637,"vw":92.469978},{"c":92.58,"h":92.58,"l":92.58,"n":11,"o":92.58,"t":"2026-10-16T09:25:00Z","v":208,"vw":92.58},{"c":92.5,"h":92.5,"l":92.5,"n":29,"o":92.5,"t":"2026-10-16T09:30:00Z","v":443,"vw":92.5},{"c":92.58,"h":92.59,"l":92.566,"n":19,"o":92.566,"t":"2026-10-16T09:35:00Z","v":542,"vw":92.576215},{"c":92.5,"h":92.58,"l":92.5,"n":51,"o":92.58,"t":"2026-10-16T09:40:00Z","v":1020,"vw":92.547143},{"c":92.43,"h":92.44,"l":92.43,"n":28,"o":92.43,"t":"2026-10-16T09:45:00Z","v":1348,"vw":92.436},{"c":92.3,"h":92.37,"l":92.3,"n":85,"o":92.37,"t":"2026-10-16T09:50:00Z","v":902,"vw":92.3175},{"c":92.12,"h":92.28,"l":92.1,"n":132,"o":92.27,"t":"2026-10-16T09:55:00Z","v":3301,"vw":92.160866},{"c":92.04,"h":92.1,"l":92,"n":122,"o":92.1,"t":"2026-10-16T10:00:00Z","v":2609,"vw":92.031536},{"c":91.94,"h":92,"l":91.93,"n":104,"o":92,"t":"2026-10-16T10:05:00Z","v":1616,"vw":91.937273},{"c":91.94,"h":91.94,"l":91.94,"n":17,"o":91.94,"t":"2026-10-16T10:10:00Z","v":324,"vw":91.94},{"c":92.27,"h":92.27,"l":92.24,"n":16,"o":92.24,"t":"2026-10-16T10:20:00Z","v":938,"vw":92.258622},{"c":92.2,"h":92.2,"l":92.18,"n":60,"o":92.19,"t":"2026-10-16T10:25:00Z","v":2988,"vw":92.19},{"c":92.3115,"h":92.3115,"l":92.27,"n":11,"o":92.27,"t":"2026-10-16T10:30:00Z","v":699,"vw":92.301664},{"c":92.28,"h":92.379,"l":92.26,"n":78,"o":92.34,"t":"2026-10-16T10:35:00Z","v":6390,"vw":92.346677},{"c":92.3099,"h":92.33,"l":92.3099,"n":86,"o":92.32,"t":"2026-10-16T10:40:00Z","v":6118,"vw":92.318579},{"c":92.1,"h":92.21,"l":92.095,"n":91,"o":92.21,"t":"2026-10-16T10:50:00Z","v":1892,"vw":92.154982},{"c":92.079,"h":92.16,"l":92.079,"n":61,"o":92.15,"t":"2026-10-16T10:55:00Z","v":1780,"vw":92.129571},{"c":92.06,"h":92.08,"l":91.98,"n":140,"o":92.08,"t":"2026-10-16T11:00:00Z","v":3606,"vw":92.026848},{"c":92.101,"h":92.15,"l":92.09,"n":56,"o":92.15,"t":"2026-10-16T11:05:00Z","v":1146,"vw":92.108647},{"c":92.36,"h":92.36,"l":92.1477,"n":35,"o":92.1477,"t":"2026-10-16T11:10:00Z","v":1251,"vw":92.274916},{"c":92.33,"h":92.33,"l":92.24,"n":48,"o":92.3,"t":"2026-10-16T11:15:00Z","v":3054,"vw":92.284211},{"c":92.22,"h":92.289,"l":92.1901,"n":84,"o":92.289,"t":"2026-10-16T11:20:00Z","v":3196,"vw":92.229082},{"c":92.12,"h":92.17,"l":92.12,"n":74,"o":92.17,"t":"2026-10-16T11:25:00Z","v":2294,"vw":92.146684},{"c":92.01,"h":92.12,"l":92.01,"n":88,"o":92.12,"t":"2026-10-16T11:30:00Z","v":1992,"vw":92.087774},{"c":91.95,"h":92.05,"l":91.95,"n":114,"o":92.05,"t":"2026-10-16T11:35:00Z","v":3014,"vw":92.010959},{"c":91.97,"h":91.97,"l":91.86,"n":113,"o":91.89,"t":"2026-10-16T11:40:00Z","v":2582,"vw":91.917079},{"c":91.979,"h":92.03,"l":91.97,"n":91,"o":91.97,"t":"2026-10-16T11:45:00Z","v":4799,"vw":91.990033},{"c":91.881,"h":91.9085,"l":91.8669,"n":92,"o":91.9085,"t":"2026-10-16T11:50:00Z","v":2589,"vw":91.886754},{"c":92.06,"h":92.06,"l":92.0583,"n":18,"o":92.0583,"t":"2026-10-16T11:55:00Z","v":691,"vw":92.058725},{"c":92.21,"h":92.2169,"l":92.13,"n":35,"o":92.13,"t":"2026-10-16T12:00:00Z","v":1575,"vw":92.192982},{"c":92.28,"h":92.29,"l":92.17,"n":73,"o":92.17,"t":"2026-10-16T12:05:00Z","v":12693,"vw":92.249734},{"c":92.2,"h":92.3,"l":92.2,"n":60,"o":92.3,"t":"2026-10-16T12:10:00Z","v":1502,"vw":92.284868},{"c":92.1002,"h":92.13,"l":92.06,"n":60,"o":92.13,"t":"2026-10-16T12:15:00Z","v":2605,"vw":92.117029},{"c":92.15,"h":92.2,"l":92.15,"n":12,"o":92.2,"t":"2026-10-16T12:20:00Z","v":1496,"vw":92.189779},{"c":92.2304,"h":92.25,"l":92.2304,"n":61,"o":92.25,"t":"2026-10-16T12:25:00Z","v":2496,"vw":92.246717},{"c":92.21,"h":92.25,"l":92.13,"n":109,"o":92.19,"t":"2026-10-16T12:30:00Z","v":4069,"vw":92.185572},{"c":91.9768,"h":92.14,"l":91.9768,"n":179,"o":92.14,"t":"2026-10-16T12:35:00Z","v":3657,"vw":92.082816},{"c":92.04,"h":92.05,"l":92.04,"n":29,"o":92.0429,"t":"2026-10-16T12:40:00Z","v":1122,"vw":92.045541},{"c":91.87,"h":91.9,"l":91.87,"n":75,"o":91.9,"t":"2026-10-16T12:45:00Z","v":1791,"vw":91.880308},{"c":91.8696,"h":91.93,"l":91.85,"n":88,"o":91.93,"t":"2026-10-16T12:50:00Z","v":2086,"vw":91.872474},{"c":91.92,"h":91.92,"l":91.83,"n":54,"o":91.8669,"t":"2026-10-16T12:55:00Z","v":947,"vw":91.881745},{"c":91.83,"h":91.94,"l":91.83,"n":91,"o":91.88,"t":"2026-10-16T13:00:00Z","v":3486,"vw":91.88053},{"c":91.8505,"h":91.88,"l":91.83,"n":157,"o":91.84,"t":"2026-10-16T13:05:00Z","v":9148,"vw":91.855198},{"c":92.001,"h":92.01,"l":91.8814,"n":53,"o":91.8814,"t":"2026-10-16T13:10:00Z","v":2383,"vw":91.980786},{"c":91.8169,"h":91.88,"l":91.8169,"n":71,"o":91.86,"t":"2026-10-16T13:15:00Z","v":1810,"vw":91.855727},{"c":91.72,"h":91.82,"l":91.72,"n":226,"o":91.81,"t":"2026-10-16T13:20:00Z","v":7284,"vw":91.780473},{"c":91.68,"h":91.93,"l":91.68,"n":398,"o":91.77,"t":"2026-10-16T13:25:00Z","v":38041,"vw":91.890798},{"c":91.36,"h":91.78,"l":91.32,"n":2239,"o":91.67,"t":"2026-10-16T13:30:00Z","v":143172,"vw":91.58684},{"c":90.8861,"h":91.42,"l":90.74,"n":2527,"o":91.36,"t":"2026-10-16T13:35:00Z","v":85654,"vw":90.974393},{"c":91.146,"h":91.146,"l":90.63,"n":3491,"o":90.89,"t":"2026-10-16T13:40:00Z","v":89188,"vw":90.786836},{"c":90.86,"h":91.2,"l":90.73,"n":1448,"o":91.1075,"t":"2026-10-16T13:45:00Z","v":53013,"vw":90.94633},{"c":90.64,"h":90.9201,"l":90.335,"n":2154,"o":90.845,"t":"2026-10-16T13:50:00Z","v":66369,"vw":90.563303},{"c":90.51,"h":90.8,"l":90.32,"n":1377,"o":90.66,"t":"2026-10-16T13:55:00Z","v":65631,"vw":90.499782},{"c":90.68,"h":90.77,"l":90.3622,"n":2110,"o":90.525,"t":"2026-10-16T14:00:00Z","v":43480,"vw":90.568784},{"c":90.555,"h":90.695,"l":90.38,"n":1441,"o":90.665,"t":"2026-10-16T14:05:00Z","v":46757,"vw":90.551558},{"c":90.7,"h":90.7801,"l":90.23,"n":1791,"o":90.515,"t":"2026-10-16T14:10:00Z","v":62506,"vw":90.534034},{"c":90.64,"h":90.818,"l":90.56,"n":1387,"o":90.7,"t":"2026-10-16T14:15:00Z","v":38188,"vw":90.708621},{"c":90.5497,"h":90.78,"l":90.48,"n":1230,"o":90.64,"t":"2026-10-16T14:20:00Z","v":45361,"vw":90.639627},{"c":90.37,"h":90.65,"l":90.29,"n":1641,"o":90.604,"t":"2026-10-16T14:25:00Z","v":48157,"vw":90.461206},{"c":90.7,"h":90.76,"l":90.29,"n":1437,"o":90.37,"t":"2026-10-16T14:30:00Z","v":41718,"vw":90.470121},{"c":91.01,"h":91.04,"l":90.73,"n":1110,"o":90.73,"t":"2026-10-16T14:35:00Z","v":36010,"vw":90.909272},{"c":90.98,"h":91.09,"l":90.79,"n":1114,"o":91.0099,"t":"2026-10-16T14:40:00Z","v":27933,"vw":90.957826},{"c":91.11,"h":91.18,"l":90.97,"n":896,"o":90.985,"t":"2026-10-16T14:45:00Z","v":19493,"vw":91.066611},{"c":90.52,"h":91.17,"l":90.52,"n":1447,"o":91.1,"t":"2026-10-16T14:50:00Z","v":38425,"vw":90.805089},{"c":90.6599,"h":90.66,"l":90.52,"n":1036,"o":90.605,"t":"2026-10-16T14:55:00Z","v":35969,"vw":90.602214},{"c":90.29,"h":90.6299,"l":90.289,"n":1635,"o":90.6299,"t":"2026-10-16T15:00:00Z","v":43617,"vw":90.403508},{"c":89.7,"h":90.2906,"l":89.7,"n":4928,"o":90.27,"t":"2026-10-16T15:05:00Z","v":118639,"vw":89.931422},{"c":89.83,"h":89.83,"l":89.58,"n":1850,"o":89.69,"t":"2026-10-16T15:10:00Z","v":58157,"vw":89.730991},{"c":89.7599,"h":89.87,"l":89.675,"n":2445,"o":89.7701,"t":"2026-10-16T15:15:00Z","v":138765,"vw":89.767803},{"c":89.594,"h":89.9,"l":89.375,"n":2784,"o":89.85,"t":"2026-10-16T15:20:00Z","v":127794,"vw":89.493634},{"c":89.58,"h":89.69,"l":89.53,"n":1715,"o":89.6,"t":"2026-10-16T15:25:00Z","v":104155,"vw":89.620051},{"c":89.83,"h":89.855,"l":89.58,"n":1907,"o":89.59,"t":"2026-10-16T15:30:00Z","v":89326,"vw":89.742472},{"c":89.9061,"h":89.9299,"l":89.73,"n":1151,"o":89.805,"t":"2026-10-16T15:35:00Z","v":35732,"vw":89.838794},{"c":89.79,"h":89.92,"l":89.775,"n":999,"o":89.9,"t":"2026-10-16T15:40:00Z","v":24790,"vw":89.856111},{"c":89.85,"h":90,"l":89.785,"n":840,"o":89.83,"t":"2026-10-16T15:45:00Z","v":25928,"vw":89.858079},{"c":89.6,"h":89.905,"l":89.6,"n":1095,"o":89.85,"t":"2026-10-16T15:50:00Z","v":22485,"vw":89.768369},{"c":89.42,"h":89.64,"l":89.41,"n":1596,"o":89.58,"t":"2026-10-16T15:55:00Z","v":93547,"vw":89.453977},{"c":89.33,"h":89.4,"l":89.13,"n":2307,"o":89.4,"t":"2026-10-16T16:00:00Z","v":82839,"vw":89.244285},{"c":89.31,"h":89.41,"l":89.22,"n":958,"o":89.32,"t":"2026-10-16T16:05:00Z","v":28105,"vw":89.305903},{"c":89.62,"h":89.62,"l":89.31,"n":766,"o":89.315,"t":"2026-10-16T16:10:00Z","v":28226,"vw":89.430283},{"c":89.475,"h":89.72,"l":89.43,"n":696,"o":89.67,"t":"2026-10-16T16:15:00Z","v":47705,"vw":89.559753},{"c":89.54,"h":89.631,"l":89.49,"n":592,"o":89.53,"t":"2026-10-16T16:20:00Z","v":28963,"vw":89.570582},{"c":89.51,"h":89.57,"l":89.49,"n":567,"o":89.56,"t":"2026-10-16T16:25:00Z","v":18539,"vw":89.525113},{"c":89.23,"h":89.52,"l":89.23,"n":1104,"o":89.52,"t":"2026-10-16T16:30:00Z","v":32357,"vw":89.361703},{"c":89.3201,"h":89.41,"l":89.17,"n":612,"o":89.235,"t":"2026-10-16T16:35:00Z","v":20582,"vw":89.255101},{"c":89.335,"h":89.335,"l":89.18,"n":593,"o":89.31,"t":"2026-10-16T16:40:00Z","v":22648,"vw":89.257696},{"c":89.115,"h":89.38,"l":89.05,"n":1102,"o":89.36,"t":"2026-10-16T16:45:00Z","v":51453,"vw":89.20766},{"c":89.1199,"h":89.17,"l":89.04,"n":607,"o":89.13,"t":"2026-10-16T16:50:00Z","v":20972,"vw":89.102147},{"c":89.14,"h":89.14,"l":88.97,"n":2804,"o":89.12,"t":"2026-10-16T16:55:00Z","v":57179,"vw":89.021929},{"c":88.6199,"h":89.155,"l":88.6199,"n":1909,"o":89.155,"t":"2026-10-16T17:00:00Z","v":75234,"vw":88.93742},{"c":88.54,"h":88.65,"l":88.4,"n":2008,"o":88.6,"t":"2026-10-16T17:05:00Z","v":99060,"vw":88.524706},{"c":88.49,"h":88.63,"l":88.385,"n":1225,"o":88.52,"t":"2026-10-16T17:10:00Z","v":66193,"vw":88.491214},{"c":88.09,"h":88.4,"l":88.08,"n":1757,"o":88.4,"t":"2026-10-16T17:15:00Z","v":89947,"vw":88.206474},{"c":88.2299,"h":88.23,"l":88.01,"n":1132,"o":88.115,"t":"2026-10-16T17:20:00Z","v":54028,"vw":88.107959},{"c":88.39,"h":88.5299,"l":88.13,"n":902,"o":88.2,"t":"2026-10-16T17:25:00Z","v":66137,"vw":88.373476},{"c":88.59,"h":88.6,"l":88.34,"n":824,"o":88.4,"t":"2026-10-16T17:30:00Z","v":54963,"vw":88.492787},{"c":88.4299,"h":88.665,"l":88.39,"n":865,"o":88.5799,"t":"2026-10-16T17:35:00Z","v":55037,"vw":88.477791},{"c":88.65,"h":88.88,"l":88.365,"n":1477,"o":88.415,"t":"2026-10-16T17:40:00Z","v":115353,"vw":88.653439},{"c":88.42,"h":88.74,"l":88.395,"n":1206,"o":88.66,"t":"2026-10-16T17:45:00Z","v":36779,"vw":88.528932},{"c":88.28,"h":88.47,"l":88.22,"n":1212,"o":88.47,"t":"2026-10-16T17:50:00Z","v":125187,"vw":88.306401},{"c":88.16,"h":88.31,"l":88.12,"n":743,"o":88.29,"t":"2026-10-16T17:55:00Z","v":30201,"vw":88.208982},{"c":87.89,"h":88.17,"l":87.795,"n":3512,"o":88.155,"t":"2026-10-16T18:00:00Z","v":101110,"vw":87.978028},{"c":88.15,"h":88.21,"l":87.87,"n":781,"o":87.895,"t":"2026-10-16T18:05:00Z","v":47828,"vw":88.060595},{"c":88.07,"h":88.15,"l":87.99,"n":613,"o":88.15,"t":"2026-10-16T18:10:00Z","v":23469,"vw":88.097793},{"c":87.895,"h":88.17,"l":87.855,"n":825,"o":88.1,"t":"2026-10-16T18:15:00Z","v":33062,"vw":87.993346},{"c":87.95,"h":88,"l":87.76,"n":971,"o":87.89,"t":"2026-10-16T18:20:00Z","v":74944,"vw":87.859595},{"c":87.9299,"h":88.01,"l":87.77,"n":745,"o":87.97,"t":"2026-10-16T18:25:00Z","v":47171,"vw":87.899491},{"c":87.951,"h":88.005,"l":87.765,"n":807,"o":87.88,"t":"2026-10-16T18:30:00Z","v":55028,"vw":87.911035},{"c":87.865,"h":87.96,"l":87.7,"n":1098,"o":87.96,"t":"2026-10-16T18:35:00Z","v":58358,"vw":87.830405},{"c":87.805,"h":87.95,"l":87.63,"n":951,"o":87.85,"t":"2026-10-16T18:40:00Z","v":52818,"vw":87.783535},{"c":87.685,"h":87.835,"l":87.59,"n":984,"o":87.805,"t":"2026-10-16T18:45:00Z","v":92432,"vw":87.677394},{"c":87.47,"h":87.69,"l":87.465,"n":1424,"o":87.685,"t":"2026-10-16T18:50:00Z","v":103599,"vw":87.568766},{"c":87.61,"h":87.61,"l":87.325,"n":1092,"o":87.47,"t":"2026-10-16T18:55:00Z","v":78366,"vw":87.419819},{"c":87.35,"h":87.57,"l":87.32,"n":988,"o":87.55,"t":"2026-10-16T19:00:00Z","v":45513,"vw":87.456896},{"c":87.26,"h":87.48,"l":87.045,"n":1548,"o":87.3483,"t":"2026-10-16T19:05:00Z","v":553094,"vw":87.095781},{"c":87.84,"h":87.8403,"l":87.25,"n":1039,"o":87.25,"t":"2026-10-16T19:10:00Z","v":87105,"vw":87.555695},{"c":87.63,"h":87.89,"l":87.465,"n":1068,"o":87.845,"t":"2026-10-16T19:15:00Z","v":59045,"vw":87.675046},{"c":87.7957,"h":87.87,"l":87.6,"n":680,"o":87.62,"t":"2026-10-16T19:20:00Z","v":60464,"vw":87.757684},{"c":87.93,"h":87.95,"l":87.75,"n":907,"o":87.81,"t":"2026-10-16T19:25:00Z","v":184188,"vw":87.837447},{"c":87.625,"h":88.03,"l":87.53,"n":1073,"o":87.93,"t":"2026-10-16T19:30:00Z","v":68249,"vw":87.719293},{"c":87.52,"h":87.725,"l":87.43,"n":1081,"o":87.67,"t":"2026-10-16T19:35:00Z","v":69592,"vw":87.548464},{"c":87.3,"h":87.58,"l":87.26,"n":1203,"o":87.505,"t":"2026-10-16T19:40:00Z","v":78980,"vw":87.446596},{"c":87.5,"h":87.58,"l":87.3,"n":1122,"o":87.36,"t":"2026-10-16T19:45:00Z","v":140530,"vw":87.451378},{"c":87.605,"h":87.7302,"l":87.46,"n":2769,"o":87.46,"t":"2026-10-16T19:50:00Z","v":204112,"vw":87.592383},{"c":87.72,"h":87.905,"l":87.57,"n":3187,"o":87.62,"t":"2026-10-16T19:55:00Z","v":396068,"vw":87.78625},{"c":87.54,"h":87.7305,"l":87.51,"n":905,"o":87.72,"t":"2026-10-16T20:00:00Z","v":194622,"vw":87.684887},{"c":87.6,"h":87.65,"l":87.5393,"n":649,"o":87.5393,"t":"2026-10-16T20:05:00Z","v":15203,"vw":87.598849},{"c":87.62,"h":87.701,"l":87.58,"n":517,"o":87.6,"t":"2026-10-16T20:10:00Z","v":20989,"vw":87.660296},{"c":87.55,"h":87.69,"l":87.55,"n":461,"o":87.6,"t":"2026-10-16T20:15:00Z","v":25482,"vw":87.575886},{"c":87.6,"h":87.61,"l":87.59,"n":421,"o":87.6004,"t":"2026-10-16T20:20:00Z","v":18030,"vw":87.600158},{"c":87.7,"h":87.729,"l":87.5893,"n":404,"o":87.6,"t":"2026-10-16T20:25:00Z","v":15679,"vw":87.671376},{"c":87.8,"h":87.8,"l":87.7,"n":229,"o":87.7,"t":"2026-10-16T20:30:00Z","v":5377,"vw":87.773383},{"c":87.71,"h":87.79,"l":87.6715,"n":448,"o":87.79,"t":"2026-10-16T20:35:00Z","v":6580,"vw":87.717103},{"c":87.8,"h":87.82,"l":87.71,"n":302,"o":87.71,"t":"2026-10-16T20:40:00Z","v":8458,"vw":87.78614},{"c":87.73,"h":87.77,"l":87.7,"n":437,"o":87.77,"t":"2026-10-16T20:45:00Z","v":8467,"vw":87.741796},{"c":87.76,"h":87.7693,"l":87.69,"n":378,"o":87.72,"t":"2026-10-16T20:50:00Z","v":13328,"vw":87.718546},{"c":87.82,"h":87.83,"l":87.7,"n":466,"o":87.7882,"t":"2026-10-16T20:55:00Z","v":17890,"vw":87.764191},{"c":87.7848,"h":87.8,"l":87.721,"n":303,"o":87.78,"t":"2026-10-16T21:00:00Z","v":4608,"vw":87.7787},{"c":87.75,"h":87.7864,"l":87.75,"n":171,"o":87.78,"t":"2026-10-16T21:05:00Z","v":1942,"vw":87.76808},{"c":87.79,"h":87.79,"l":87.76,"n":183,"o":87.77,"t":"2026-10-16T21:10:00Z","v":2590,"vw":87.774943},{"c":87.77,"h":87.78,"l":87.75,"n":241,"o":87.78,"t":"2026-10-16T21:15:00Z","v":4795,"vw":87.762217},{"c":87.77,"h":87.77,"l":87.75,"n":251,"o":87.7693,"t":"2026-10-16T21:20:00Z","v":4137,"vw":87.755173},{"c":87.76,"h":87.79,"l":87.73,"n":351,"o":87.77,"t":"2026-10-16T21:25:00Z","v":7065,"vw":87.757323},{"c":87.81,"h":87.83,"l":87.79,"n":170,"o":87.79,"t":"2026-10-16T21:30:00Z","v":2864,"vw":87.796997},{"c":87.81,"h":87.8231,"l":87.81,"n":267,"o":87.82,"t":"2026-10-16T21:35:00Z","v":3988,"vw":87.820351},{"c":87.78,"h":87.8,"l":87.78,"n":400,"o":87.8,"t":"2026-10-16T21:40:00Z","v":3548,"vw":87.79284},{"c":87.79,"h":87.79,"l":87.76,"n":459,"o":87.78,"t":"2026-10-16T21:45:00Z","v":5021,"vw":87.770497},{"c":87.7339,"h":87.78,"l":87.7339,"n":173,"o":87.78,"t":"2026-10-16T21:50:00Z","v":1128,"vw":87.749267},{"c":87.73,"h":87.75,"l":87.73,"n":484,"o":87.75,"t":"2026-10-16T21:55:00Z","v":4081,"vw":87.738988},{"c":87.77,"h":87.77,"l":87.71,"n":440,"o":87.73,"t":"2026-10-16T22:00:00Z","v":3409,"vw":87.737381},{"c":87.7,"h":87.73,"l":87.7,"n":335,"o":87.7296,"t":"2026-10-16T22:05:00Z","v":3808,"vw":87.70923},{"c":87.65,"h":87.7,"l":87.61,"n":876,"o":87.69,"t":"2026-10-16T22:10:00Z","v":6638,"vw":87.656579},{"c":87.62,"h":87.64,"l":87.58,"n":515,"o":87.6249,"t":"2026-10-16T22:15:00Z","v":15184,"vw":87.615185},{"c":87.68,"h":87.72,"l":87.63,"n":318,"o":87.6389,"t":"2026-10-16T22:20:00Z","v":10493,"vw":87.640798},{"c":87.679,"h":87.69,"l":87.64,"n":296,"o":87.64,"t":"2026-10-16T22:25:00Z","v":3634,"vw":87.65866},{"c":87.72,"h":87.72,"l":87.68,"n":278,"o":87.68,"t":"2026-10-16T22:30:00Z","v":4495,"vw":87.693223},{"c":87.68,"h":87.72,"l":87.64,"n":434,"o":87.72,"t":"2026-10-16T22:35:00Z","v":4543,"vw":87.687769},{"c":87.6329,"h":87.67,"l":87.6329,"n":535,"o":87.6698,"t":"2026-10-16T22:40:00Z","v":8710,"vw":87.644479},{"c":87.62,"h":87.7113,"l":87.62,"n":672,"o":87.6874,"t":"2026-10-16T22:45:00Z","v":5942,"vw":87.639406},{"c":87.59,"h":87.66,"l":87.5,"n":883,"o":87.59,"t":"2026-10-16T22:50:00Z","v":5549,"vw":87.578818},{"c":87.6348,"h":87.6348,"l":87.4894,"n":463,"o":87.5287,"t":"2026-10-16T22:55:00Z","v":13393,"vw":87.533159},{"c":87.64,"h":87.72,"l":87.55,"n":177,"o":87.55,"t":"2026-10-16T23:00:00Z","v":2593,"vw":87.617705},{"c":87.59,"h":87.652,"l":87.58,"n":263,"o":87.58,"t":"2026-10-16T23:05:00Z","v":4812,"vw":87.602268},{"c":87.6485,"h":87.6576,"l":87.61,"n":130,"o":87.61,"t":"2026-10-16T23:10:00Z","v":1539,"vw":87.629486},{"c":87.58,"h":87.6298,"l":87.5608,"n":185,"o":87.62,"t":"2026-10-16T23:15:00Z","v":1682,"vw":87.590622},{"c":87.56,"h":87.6172,"l":87.56,"n":149,"o":87.6172,"t":"2026-10-16T23:20:00Z","v":1780,"vw":87.604096},{"c":87.53,"h":87.6058,"l":87.53,"n":394,"o":87.57,"t":"2026-10-16T23:25:00Z","v":3805,"vw":87.573292},{"c":87.47,"h":87.54,"l":87.4601,"n":388,"o":87.54,"t":"2026-10-16T23:30:00Z","v":5293,"vw":87.487568},{"c":87.54,"h":87.54,"l":87.47,"n":157,"o":87.47,"t":"2026-10-16T23:35:00Z","v":2879,"vw":87.492548},{"c":87.56,"h":87.56,"l":87.52,"n":66,"o":87.52,"t":"2026-10-16T23:40:00Z","v":2495,"vw":87.53417},{"c":87.56,"h":87.59,"l":87.55,"n":241,"o":87.59,"t":"2026-10-16T23:45:00Z","v":2949,"vw":87.578168},{"c":87.5209,"h":87.56,"l":87.5209,"n":37,"o":87.56,"t":"2026-10-16T23:50:00Z","v":2755,"vw":87.528456},{"c":87.56,"h":87.56,"l":87.56,"n":21,"o":87.56,"t":"2026-10-16T23:55:00Z","v":385,"vw":87.56},{"c":89.8,"h":90.29,"l":89.55,"n":3766,"o":89.55,"t":"2026-10-19T08:00:00Z","v":123567,"vw":89.990576},{"c":89.71,"h":90.07,"l":89.71,"n":176,"o":89.83,"t":"2026-10-19T08:05:00Z","v":3875,"vw":89.890588},{"c":89.75,"h":89.75,"l":89.69,"n":154,"o":89.69,"t":"2026-10-19T08:10:00Z","v":7458,"vw":89.710701},{"c":89.61,"h":89.68,"l":89.61,"n":129,"o":89.68,"t":"2026-10-19T08:15:00Z","v":3914,"vw":89.633691},{"c":89.81,"h":89.81,"l":89.7301,"n":100,"o":89.7301,"t":"2026-10-19T08:20:00Z","v":6044,"vw":89.797735},{"c":89.81,"h":89.82,"l":89.77,"n":110,"o":89.82,"t":"2026-10-19T08:25:00Z","v":2365,"vw":89.805152},{"c":89.81,"h":89.81,"l":89.75,"n":135,"o":89.8,"t":"2026-10-19T08:30:00Z","v":2859,"vw":89.796567},{"c":89.81,"h":89.83,"l":89.79,"n":80,"o":89.79,"t":"2026-10-19T08:35:00Z","v":1648,"vw":89.804641},{"c":89.71,"h":89.84,"l":89.6998,"n":255,"o":89.81,"t":"2026-10-19T08:40:00Z","v":5210,"vw":89.756543},{"c":89.6801,"h":89.7296,"l":89.66,"n":159,"o":89.66,"t":"2026-10-19T08:45:00Z","v":2242,"vw":89.68193},{"c":89.63,"h":89.67,"l":89.62,"n":142,"o":89.63,"t":"2026-10-19T08:50:00Z","v":4070,"vw":89.638785},{"c":89.52,"h":89.67,"l":89.52,"n":212,"o":89.67,"t":"2026-10-19T08:55:00Z","v":5276,"vw":89.549422},{"c":89.569,"h":89.569,"l":89.5,"n":145,"o":89.5,"t":"2026-10-19T09:00:00Z","v":5341,"vw":89.539717},{"c":89.6,"h":89.63,"l":89.57,"n":89,"o":89.63,"t":"2026-10-19T09:05:00Z","v":3224,"vw":89.607432},{"c":89.57,"h":89.59,"l":89.57,"n":47,"o":89.59,"t":"2026-10-19T09:10:00Z","v":2139,"vw":89.587895},{"c":89.68,"h":89.68,"l":89.59,"n":37,"o":89.59,"t":"2026-10-19T09:15:00Z","v":875,"vw":89.638629},{"c":89.68,"h":89.68,"l":89.67,"n":61,"o":89.67,"t":"2026-10-19T09:20:00Z","v":1608,"vw":89.671133},{"c":89.64,"h":89.7,"l":89.64,"n":114,"o":89.7,"t":"2026-10-19T09:25:00Z","v":2434,"vw":89.654841},{"c":89.67,"h":89.72,"l":89.651,"n":109,"o":89.72,"t":"2026-10-19T09:30:00Z","v":3101,"vw":89.677463},{"c":89.63,"h":89.64,"l":89.63,"n":74,"o":89.63,"t":"2026-10-19T09:35:00Z","v":1486,"vw":89.634071},{"c":89.7,"h":89.73,"l":89.7,"n":41,"o":89.73,"t":"2026-10-19T09:40:00Z","v":3680,"vw":89.719181},{"c":89.7,"h":89.7,"l":89.67,"n":34,"o":89.68,"t":"2026-10-19T09:45:00Z","v":851,"vw":89.68818},{"c":89.75,"h":89.78,"l":89.73,"n":99,"o":89.77,"t":"2026-10-19T09:50:00Z","v":2064,"vw":89.760058},{"c":89.73,"h":89.779,"l":89.73,"n":82,"o":89.73,"t":"2026-10-19T09:55:00Z","v":3313,"vw":89.75819},{"c":89.77,"h":89.8,"l":89.75,"n":111,"o":89.75,"t":"2026-10-19T10:00:00Z","v":22431,"vw":89.780062},{"c":89.79,"h":89.79,"l":89.73,"n":86,"o":89.76,"t":"2026-10-19T10:05:00Z","v":2308,"vw":89.751154},{"c":89.77,"h":89.84,"l":89.77,"n":130,"o":89.81,"t":"2026-10-19T10:10:00Z","v":7857,"vw":89.807773},{"c":89.63,"h":89.73,"l":89.63,"n":206,"o":89.73,"t":"2026-10-19T10:15:00Z","v":1718,"vw":89.674444},{"c":89.64,"h":89.64,"l":89.61,"n":114,"o":89.61,"t":"2026-10-19T10:20:00Z","v":1553,"vw":89.635311},{"c":89.64,"h":89.68,"l":89.64,"n":118,"o":89.65,"t":"2026-10-19T10:25:00Z","v":1122,"vw":89.65368},{"c":89.621,"h":89.621,"l":89.57,"n":186,"o":89.6,"t":"2026-10-19T10:30:00Z","v":4656,"vw":89.58402},{"c":89.8,"h":90,"l":89.58,"n":447,"o":89.61,"t":"2026-10-19T10:35:00Z","v":32473,"vw":89.778949},{"c":89.899,"h":89.911,"l":89.76,"n":160,"o":89.76,"t":"2026-10-19T10:40:00Z","v":6186,"vw":89.850214},{"c":89.92,"h":89.93,"l":89.84,"n":97,"o":89.85,"t":"2026-10-19T10:45:00Z","v":3106,"vw":89.911364},{"c":90.01,"h":90.04,"l":89.9,"n":141,"o":89.9,"t":"2026-10-19T10:50:00Z","v":4744,"vw":89.964871},{"c":89.95,"h":90.0103,"l":89.95,"n":187,"o":90.01,"t":"2026-10-19T10:55:00Z","v":5797,"vw":89.995058},{"c":89.71,"h":89.95,"l":89.67,"n":390,"o":89.95,"t":"2026-10-19T11:00:00Z","v":21390,"vw":89.805758},{"c":89.6403,"h":89.66,"l":89.6,"n":203,"o":89.65,"t":"2026-10-19T11:05:00Z","v":16267,"vw":89.636372},{"c":89.65,"h":89.6501,"l":89.6,"n":135,"o":89.6501,"t":"2026-10-19T11:10:00Z","v":2457,"vw":89.630161},{"c":89.63,"h":89.6301,"l":89.6085,"n":108,"o":89.6085,"t":"2026-10-19T11:15:00Z","v":1312,"vw":89.617},{"c":89.6499,"h":89.73,"l":89.6404,"n":145,"o":89.67,"t":"2026-10-19T11:20:00Z","v":6642,"vw":89.68466},{"c":89.62,"h":89.6805,"l":89.62,"n":105,"o":89.66,"t":"2026-10-19T11:25:00Z","v":4208,"vw":89.664999},{"c":89.44,"h":89.6,"l":89.44,"n":511,"o":89.6,"t":"2026-10-19T11:30:00Z","v":5957,"vw":89.49747},{"c":89.62,"h":89.63,"l":89.47,"n":125,"o":89.486,"t":"2026-10-19T11:35:00Z","v":7530,"vw":89.520492},{"c":89.66,"h":89.66,"l":89.58,"n":40,"o":89.58,"t":"2026-10-19T11:40:00Z","v":536,"vw":89.6075},{"c":89.77,"h":89.77,"l":89.65,"n":86,"o":89.6503,"t":"2026-10-19T11:45:00Z","v":1692,"vw":89.716139},{"c":89.8,"h":89.8,"l":89.73,"n":110,"o":89.75,"t":"2026-10-19T11:50:00Z","v":14780,"vw":89.770556},{"c":89.76,"h":89.83,"l":89.71,"n":100,"o":89.83,"t":"2026-10-19T11:55:00Z","v":8078,"vw":89.812175},{"c":89.79,"h":89.79,"l":89.72,"n":122,"o":89.72,"t":"2026-10-19T12:00:00Z","v":4718,"vw":89.730219},{"c":90,"h":90,"l":89.86,"n":153,"o":89.86,"t":"2026-10-19T12:05:00Z","v":7563,"vw":89.902818},{"c":90,"h":90.02,"l":89.961,"n":84,"o":90.0198,"t":"2026-10-19T12:10:00Z","v":3377,"vw":89.993661},{"c":89.97,"h":90.03,"l":89.93,"n":174,"o":90.0192,"t":"2026-10-19T12:15:00Z","v":4744,"vw":89.983776},{"c":89.99,"h":89.9918,"l":89.92,"n":137,"o":89.92,"t":"2026-10-19T12:20:00Z","v":2942,"vw":89.974452},{"c":90.0393,"h":90.06,"l":89.98,"n":119,"o":89.98,"t":"2026-10-19T12:25:00Z","v":4564,"vw":90.020113},{"c":90.06,"h":90.06,"l":90.01,"n":143,"o":90.04,"t":"2026-10-19T12:30:00Z","v":7341,"vw":90.037365},{"c":90,"h":90.08,"l":90,"n":242,"o":90.0418,"t":"2026-10-19T12:35:00Z","v":4711,"vw":90.04799},{"c":89.96,"h":89.99,"l":89.94,"n":178,"o":89.99,"t":"2026-10-19T12:40:00Z","v":6992,"vw":89.975193},{"c":89.98,"h":89.98,"l":89.9,"n":193,"o":89.95,"t":"2026-10-19T12:45:00Z","v":8098,"vw":89.958257},{"c":89.96,"h":90,"l":89.96,"n":94,"o":89.96,"t":"2026-10-19T12:50:00Z","v":1694,"vw":89.985664},{"c":89.9001,"h":89.98,"l":89.89,"n":233,"o":89.98,"t":"2026-10-19T12:55:00Z","v":6037,"vw":89.935209},{"c":89.93,"h":90.02,"l":89.9199,"n":187,"o":89.92,"t":"2026-10-19T13:00:00Z","v":4089,"vw":89.973079},{"c":90.08,"h":90.08,"l":90.04,"n":99,"o":90.04,"t":"2026-10-19T13:05:00Z","v":4553,"vw":90.069984},{"c":90.1,"h":90.169,"l":90.09,"n":205,"o":90.13,"t":"2026-10-19T13:10:00Z","v":9667,"vw":90.136923},{"c":90.1,"h":90.13,"l":90.03,"n":149,"o":90.03,"t":"2026-10-19T13:15:00Z","v":3338,"vw":90.11214},{"c":90.13,"h":90.13,"l":90.03,"n":149,"o":90.09,"t":"2026-10-19T13:20:00Z","v":4916,"vw":90.09146},{"c":90.09,"h":90.18,"l":90,"n":544,"o":90.09,"t":"2026-10-19T13:25:00Z","v":45407,"vw":90.064811},{"c":90.065,"h":90.25,"l":89.81,"n":2845,"o":90.11,"t":"2026-10-19T13:30:00Z","v":196426,"vw":90.037409},{"c":89.9193,"h":90.21,"l":89.75,"n":1846,"o":90.09,"t":"2026-10-19T13:35:00Z","v":87752,"vw":89.986685},{"c":89.95,"h":90.23,"l":89.8,"n":3487,"o":89.96,"t":"2026-10-19T13:40:00Z","v":62704,"vw":89.992514},{"c":89.95,"h":90.125,"l":89.83,"n":1204,"o":89.95,"t":"2026-10-19T13:45:00Z","v":46655,"vw":89.990379},{"c":89.8407,"h":90.15,"l":89.765,"n":1233,"o":89.97,"t":"2026-10-19T13:50:00Z","v":51366,"vw":89.904438},{"c":89.68,"h":89.91,"l":89.54,"n":1785,"o":89.81,"t":"2026-10-19T13:55:00Z","v":75036,"vw":89.698373},{"c":89.515,"h":89.72,"l":89.35,"n":2981,"o":89.7,"t":"2026-10-19T14:00:00Z","v":87409,"vw":89.551534},{"c":89.68,"h":89.69,"l":89.45,"n":1526,"o":89.49,"t":"2026-10-19T14:05:00Z","v":74322,"vw":89.597723},{"c":90.26,"h":90.26,"l":89.6,"n":1565,"o":89.6714,"t":"2026-10-19T14:10:00Z","v":160939,"vw":89.994994},{"c":90.47,"h":90.62,"l":90.25,"n":1658,"o":90.26,"t":"2026-10-19T14:15:00Z","v":72882,"vw":90.398026},{"c":90.55,"h":90.585,"l":90.37,"n":1214,"o":90.46,"t":"2026-10-19T14:20:00Z","v":46411,"vw":90.511074},{"c":90.46,"h":90.58,"l":90.425,"n":1241,"o":90.54,"t":"2026-10-19T14:25:00Z","v":53786,"vw":90.498675},{"c":90.1,"h":90.48,"l":90.01,"n":1831,"o":90.48,"t":"2026-10-19T14:30:00Z","v":300157,"vw":90.360167},{"c":90.17,"h":90.29,"l":90.04,"n":1194,"o":90.11,"t":"2026-10-19T14:35:00Z","v":36062,"vw":90.140102},{"c":90.245,"h":90.435,"l":90.15,"n":1137,"o":90.16,"t":"2026-10-19T14:40:00Z","v":51027,"vw":90.266892},{"c":90.3732,"h":90.6,"l":90.295,"n":1107,"o":90.3,"t":"2026-10-19T14:45:00Z","v":45677,"vw":90.510805},{"c":90.479,"h":90.48,"l":90.28,"n":965,"o":90.38,"t":"2026-10-19T14:50:00Z","v":28052,"vw":90.381507},{"c":90.48,"h":90.565,"l":90.43,"n":1073,"o":90.46,"t":"2026-10-19T14:55:00Z","v":30902,"vw":90.523776},{"c":90.61,"h":90.67,"l":90.435,"n":1074,"o":90.49,"t":"2026-10-19T15:00:00Z","v":38464,"vw":90.566373},{"c":90.699,"h":90.805,"l":90.585,"n":1294,"o":90.63,"t":"2026-10-19T15:05:00Z","v":62915,"vw":90.676372},{"c":90.645,"h":90.79,"l":90.6,"n":882,"o":90.68,"t":"2026-10-19T15:10:00Z","v":19894,"vw":90.678908},{"c":90.82,"h":90.89,"l":90.66,"n":905,"o":90.67,"t":"2026-10-19T15:15:00Z","v":24441,"vw":90.795222},{"c":91.09,"h":91.1,"l":90.85,"n":1126,"o":90.86,"t":"2026-10-19T15:20:00Z","v":64588,"vw":90.976933},{"c":91.13,"h":91.225,"l":91.035,"n":1148,"o":91.09,"t":"2026-10-19T15:25:00Z","v":51542,"vw":91.148989},{"c":91.1401,"h":91.16,"l":90.98,"n":1013,"o":91.13,"t":"2026-10-19T15:30:00Z","v":32255,"vw":91.082599},{"c":91.2514,"h":91.33,"l":91.12,"n":945,"o":91.15,"t":"2026-10-19T15:35:00Z","v":31077,"vw":91.24042},{"c":91.22,"h":91.28,"l":91.16,"n":962,"o":91.24,"t":"2026-10-19T15:40:00Z","v":23765,"vw":91.227443},{"c":91.15,"h":91.2,"l":91.09,"n":1140,"o":91.15,"t":"2026-10-19T15:45:00Z","v":18385,"vw":91.152797},{"c":91.1199,"h":91.21,"l":91.09,"n":817,"o":91.18,"t":"2026-10-19T15:50:00Z","v":51145,"vw":91.146979},{"c":91.01,"h":91.19,"l":90.991,"n":954,"o":91.11,"t":"2026-10-19T15:55:00Z","v":61831,"vw":91.106617},{"c":90.7812,"h":90.995,"l":90.605,"n":1078,"o":90.96,"t":"2026-10-19T16:00:00Z","v":60579,"vw":90.731844},{"c":90.7,"h":90.795,"l":90.61,"n":552,"o":90.795,"t":"2026-10-19T16:05:00Z","v":28492,"vw":90.705739},{"c":90.81,"h":90.865,"l":90.7026,"n":520,"o":90.71,"t":"2026-10-19T16:10:00Z","v":23610,"vw":90.784748},{"c":90.715,"h":90.83,"l":90.68,"n":602,"o":90.78,"t":"2026-10-19T16:15:00Z","v":37180,"vw":90.787586},{"c":90.62,"h":90.7,"l":90.57,"n":421,"o":90.7,"t":"2026-10-19T16:20:00Z","v":24701,"vw":90.627063},{"c":90.57,"h":90.66,"l":90.49,"n":449,"o":90.65,"t":"2026-10-19T16:25:00Z","v":37474,"vw":90.582585},{"c":90.57,"h":90.6,"l":90.4,"n":834,"o":90.56,"t":"2026-10-19T16:30:00Z","v":63486,"vw":90.49528},{"c":90.47,"h":90.6,"l":90.46,"n":313,"o":90.58,"t":"2026-10-19T16:35:00Z","v":23167,"vw":90.534471},{"c":90.58,"h":90.6,"l":90.44,"n":286,"o":90.48,"t":"2026-10-19T16:40:00Z","v":19338,"vw":90.539372},{"c":90.37,"h":90.58,"l":90.32,"n":338,"o":90.58,"t":"2026-10-19T16:45:00Z","v":25056,"vw":90.412363},{"c":90.22,"h":90.37,"l":90.22,"n":346,"o":90.34,"t":"2026-10-19T16:50:00Z","v":17559,"vw":90.31683},{"c":90.18,"h":90.31,"l":90.17,"n":278,"o":90.24,"t":"2026-10-19T16:55:00Z","v":12915,"vw":90.235657},{"c":90.25,"h":90.265,"l":90.14,"n":304,"o":90.19,"t":"2026-10-19T17:00:00Z","v":15916,"vw":90.178757},{"c":90.0568,"h":90.255,"l":90.0301,"n":400,"o":90.22,"t":"2026-10-19T17:05:00Z","v":20051,"vw":90.13441},{"c":90.17,"h":90.2,"l":90.03,"n":200,"o":90.03,"t":"2026-10-19T17:10:00Z","v":11797,"vw":90.113426},{"c":90.1599,"h":90.28,"l":90.13,"n":215,"o":90.16,"t":"2026-10-19T17:15:00Z","v":15381,"vw":90.188195},{"c":90.03,"h":90.14,"l":90.03,"n":257,"o":90.13,"t":"2026-10-19T17:20:00Z","v":10912,"vw":90.088958},{"c":90.11,"h":90.21,"l":90.02,"n":313,"o":90.08,"t":"2026-10-19T17:25:00Z","v":26755,"vw":90.147858},{"c":90.035,"h":90.16,"l":90.035,"n":249,"o":90.1,"t":"2026-10-19T17:30:00Z","v":17005,"vw":90.108136},{"c":90.09,"h":90.09,"l":89.9876,"n":663,"o":90.041,"t":"2026-10-19T17:35:00Z","v":19132,"vw":90.012846},{"c":90.05,"h":90.22,"l":89.975,"n":1229,"o":90.08,"t":"2026-10-19T17:40:00Z","v":129990,"vw":90.115398},{"c":89.88,"h":90.0114,"l":89.78,"n":784,"o":89.94,"t":"2026-10-19T17:45:00Z","v":85896,"vw":89.903633},{"c":89.91,"h":89.98,"l":89.83,"n":1009,"o":89.86,"t":"2026-10-19T17:50:00Z","v":69713,"vw":89.905162},{"c":90.1,"h":90.12,"l":89.84,"n":321,"o":89.92,"t":"2026-10-19T17:55:00Z","v":30774,"vw":89.977743},{"c":89.9901,"h":90.13,"l":89.83,"n":674,"o":90.1245,"t":"2026-10-19T18:00:00Z","v":62244,"vw":89.931279},{"c":89.98,"h":89.995,"l":89.92,"n":140,"o":89.97,"t":"2026-10-19T18:05:00Z","v":13190,"vw":89.953496},{"c":90.04,"h":90.07,"l":90.03,"n":207,"o":90.03,"t":"2026-10-19T18:10:00Z","v":20801,"vw":90.040079},{"c":90.06,"h":90.1,"l":90.02,"n":152,"o":90.08,"t":"2026-10-19T18:15:00Z","v":8361,"vw":90.061092},{"c":89.9,"h":90.04,"l":89.89,"n":113,"o":90.04,"t":"2026-10-19T18:20:00Z","v":2629,"vw":89.917084},{"c":89.84,"h":89.86,"l":89.685,"n":436,"o":89.85,"t":"2026-10-19T18:25:00Z","v":41353,"vw":89.75654},{"c":89.72,"h":89.8401,"l":89.72,"n":240,"o":89.79,"t":"2026-10-19T18:30:00Z","v":14201,"vw":89.799372},{"c":89.94,"h":89.94,"l":89.69,"n":182,"o":89.69,"t":"2026-10-19T18:35:00Z","v":17607,"vw":89.838868},{"c":90.01,"h":90.02,"l":89.93,"n":186,"o":89.94,"t":"2026-10-19T18:40:00Z","v":9254,"vw":89.969489},{"c":90.06,"h":90.14,"l":90.025,"n":244,"o":90.03,"t":"2026-10-19T18:45:00Z","v":358253,"vw":90.07057},{"c":90.01,"h":90.07,"l":89.955,"n":178,"o":90.045,"t":"2026-10-19T18:50:00Z","v":16979,"vw":90.02828},{"c":90.045,"h":90.09,"l":89.995,"n":183,"o":89.995,"t":"2026-10-19T18:55:00Z","v":13952,"vw":90.062824},{"c":90.19,"h":90.22,"l":90.05,"n":182,"o":90.06,"t":"2026-10-19T19:00:00Z","v":20013,"vw":90.136184},{"c":90.04,"h":90.255,"l":90.01,"n":280,"o":90.23,"t":"2026-10-19T19:05:00Z","v":19827,"vw":90.147673},{"c":90.08,"h":90.09,"l":90.04,"n":144,"o":90.05,"t":"2026-10-19T19:10:00Z","v":7531,"vw":90.067754},{"c":90.23,"h":90.26,"l":90.07,"n":288,"o":90.08,"t":"2026-10-19T19:15:00Z","v":43753,"vw":90.206038},{"c":90.48,"h":90.49,"l":90.16,"n":475,"o":90.235,"t":"2026-10-19T19:20:00Z","v":62942,"vw":90.290932},{"c":90.2786,"h":90.48,"l":90.25,"n":387,"o":90.48,"t":"2026-10-19T19:25:00Z","v":53446,"vw":90.313665},{"c":90.31,"h":90.35,"l":90.215,"n":1346,"o":90.27,"t":"2026-10-19T19:30:00Z","v":263365,"vw":90.313669},{"c":90.4001,"h":90.46,"l":90.29,"n":870,"o":90.315,"t":"2026-10-19T19:35:00Z","v":385544,"vw":90.32931},{"c":90.34,"h":90.475,"l":90.315,"n":374,"o":90.4002,"t":"2026-10-19T19:40:00Z","v":30811,"vw":90.383227},{"c":90.24,"h":90.335,"l":90.17,"n":1557,"o":90.335,"t":"2026-10-19T19:45:00Z","v":373221,"vw":90.237842},{"c":89.91,"h":90.225,"l":89.7623,"n":2603,"o":90.22,"t":"2026-10-19T19:50:00Z","v":309684,"vw":89.88163},{"c":89.76,"h":90.02,"l":89.69,"n":2627,"o":89.91,"t":"2026-10-19T19:55:00Z","v":647944,"vw":89.888104},{"c":89.82,"h":89.82,"l":89.66,"n":153,"o":89.77,"t":"2026-10-19T20:00:00Z","v":71464,"vw":89.784266},{"c":89.87,"h":89.87,"l":89.75,"n":180,"o":89.811,"t":"2026-10-19T20:05:00Z","v":14034,"vw":89.814686},{"c":89.88,"h":89.881,"l":89.85,"n":120,"o":89.86,"t":"2026-10-19T20:10:00Z","v":13783,"vw":89.860553},{"c":89.86,"h":89.89,"l":89.81,"n":133,"o":89.82,"t":"2026-10-19T20:15:00Z","v":22134,"vw":89.849069},{"c":89.85,"h":89.9,"l":89.85,"n":101,"o":89.88,"t":"2026-10-19T20:20:00Z","v":9978,"vw":89.866067},{"c":89.84,"h":89.84,"l":89.81,"n":59,"o":89.82,"t":"2026-10-19T20:25:00Z","v":19981,"vw":89.814267},{"c":89.89,"h":89.89,"l":89.84,"n":59,"o":89.87,"t":"2026-10-19T20:30:00Z","v":7162,"vw":89.847611},{"c":89.94,"h":89.96,"l":89.91,"n":59,"o":89.91,"t":"2026-10-19T20:35:00Z","v":10178,"vw":89.934087},{"c":89.88,"h":89.9,"l":89.85,"n":83,"o":89.9,"t":"2026-10-19T20:40:00Z","v":5745,"vw":89.882609},{"c":89.8683,"h":89.88,"l":89.85,"n":48,"o":89.88,"t":"2026-10-19T20:45:00Z","v":4021,"vw":89.872141},{"c":89.83,"h":89.85,"l":89.83,"n":29,"o":89.85,"t":"2026-10-19T20:50:00Z","v":566,"vw":89.838889},{"c":89.91,"h":89.91,"l":89.87,"n":26,"o":89.87,"t":"2026-10-19T20:55:00Z","v":2917,"vw":89.904309},{"c":89.99,"h":89.99,"l":89.99,"n":23,"o":89.99,"t":"2026-10-19T21:00:00Z","v":676,"vw":89.99},{"c":89.9,"h":89.95,"l":89.89,"n":37,"o":89.89,"t":"2026-10-19T21:05:00Z","v":552,"vw":89.9075},{"c":89.89,"h":89.962,"l":89.89,"n":21,"o":89.962,"t":"2026-10-19T21:10:00Z","v":961,"vw":89.922},{"c":89.9944,"h":89.9944,"l":89.98,"n":21,"o":89.98,"t":"2026-10-19T21:20:00Z","v":468,"vw":89.990006},{"c":89.99,"h":89.99,"l":89.99,"n":5,"o":89.99,"t":"2026-10-19T21:25:00Z","v":214,"vw":89.99},{"c":90,"h":90,"l":89.98,"n":26,"o":89.98,"t":"2026-10-19T21:30:00Z","v":1440,"vw":89.988473},{"c":90.21,"h":90.21,"l":90.21,"n":16,"o":90.21,"t":"2026-10-19T21:35:00Z","v":1129,"vw":90.21},{"c":90.1155,"h":90.12,"l":90.1155,"n":10,"o":90.12,"t":"2026-10-19T21:40:00Z","v":1017,"vw":90.11775},{"c":90.01,"h":90.1,"l":89.95,"n":105,"o":90,"t":"2026-10-19T21:45:00Z","v":3831,"vw":89.999651},{"c":90,"h":90,"l":90,"n":15,"o":90,"t":"2026-10-19T21:50:00Z","v":1364,"vw":90},{"c":90,"h":90,"l":90,"n":2,"o":90,"t":"2026-10-19T21:55:00Z","v":105,"vw":90},{"c":90.02,"h":90.04,"l":89.93,"n":81,"o":89.94,"t":"2026-10-19T22:00:00Z","v":4266,"vw":89.956541},{"c":90.02,"h":90.04,"l":89.98,"n":50,"o":90.04,"t":"2026-10-19T22:05:00Z","v":3306,"vw":90.014502},{"c":90.01,"h":90.01,"l":90.01,"n":4,"o":90.01,"t":"2026-10-19T22:10:00Z","v":319,"vw":90.01},{"c":90.04,"h":90.04,"l":90.04,"n":9,"o":90.04,"t":"2026-10-19T22:15:00Z","v":4126,"vw":90.04},{"c":90.1,"h":90.14,"l":90.09,"n":29,"o":90.09,"t":"2026-10-19T22:20:00Z","v":881,"vw":90.1},{"c":90.13,"h":90.13,"l":90.1141,"n":18,"o":90.1141,"t":"2026-10-19T22:25:00Z","v":1331,"vw":90.123087},{"c":90.16,"h":90.16,"l":90.1409,"n":28,"o":90.149,"t":"2026-10-19T22:30:00Z","v":1878,"vw":90.154589},{"c":90.15,"h":90.15,"l":90.15,"n":9,"o":90.15,"t":"2026-10-19T22:35:00Z","v":5416,"vw":90.15},{"c":90.03,"h":90.14,"l":90.03,"n":112,"o":90.14,"t":"2026-10-19T22:40:00Z","v":3047,"vw":90.072663},{"c":90.01,"h":90.01,"l":89.98,"n":66,"o":89.985,"t":"2026-10-19T22:45:00Z","v":5084,"vw":90.005823},{"c":90.12,"h":90.12,"l":90.0831,"n":28,"o":90.0831,"t":"2026-10-19T22:50:00Z","v":1155,"vw":90.092313},{"c":90.25,"h":90.25,"l":90.16,"n":19,"o":90.16,"t":"2026-10-19T23:00:00Z","v":750,"vw":90.190928},{"c":90.22,"h":90.22,"l":90.2,"n":29,"o":90.2,"t":"2026-10-19T23:05:00Z","v":5273,"vw":90.2016},{"c":90.15,"h":90.16,"l":90.14,"n":31,"o":90.16,"t":"2026-10-19T23:10:00Z","v":755,"vw":90.150351},{"c":89.96,"h":90.09,"l":89.96,"n":94,"o":90.09,"t":"2026-10-19T23:15:00Z","v":5041,"vw":90.011585},{"c":89.96,"h":89.979,"l":89.96,"n":51,"o":89.979,"t":"2026-10-19T23:20:00Z","v":4217,"vw":89.962752},{"c":90,"h":90,"l":89.92,"n":32,"o":89.95,"t":"2026-10-19T23:25:00Z","v":4224,"vw":89.92913},{"c":90,"h":90,"l":89.93,"n":23,"o":89.9737,"t":"2026-10-19T23:30:00Z","v":5357,"vw":89.935533},{"c":90.15,"h":90.15,"l":90.0127,"n":15,"o":90.0127,"t":"2026-10-19T23:35:00Z","v":856,"vw":90.081042},{"c":90.04,"h":90.09,"l":90.04,"n":22,"o":90.09,"t":"2026-10-19T23:40:00Z","v":811,"vw":90.063073},{"c":89.97,"h":90.0582,"l":89.97,"n":33,"o":90.0582,"t":"2026-10-19T23:45:00Z","v":1467,"vw":89.991995},{"c":89.98,"h":89.98,"l":89.97,"n":20,"o":89.97,"t":"2026-10-19T23:50:00Z","v":3361,"vw":89.970625},{"c":89.92,"h":89.96,"l":89.8785,"n":48,"o":89.96,"t":"2026-10-19T23:55:00Z","v":2290,"vw":89.918526},{"c":89.115,"h":89.85,"l":88.96,"n":3595,"o":89.17,"t":"2026-10-20T08:00:00Z","v":79176,"vw":89.29853},{"c":89.12,"h":89.42,"l":89.1,"n":93,"o":89.14,"t":"2026-10-20T08:05:00Z","v":3224,"vw":89.162266},{"c":89.2,"h":89.2,"l":89.2,"n":11,"o":89.2,"t":"2026-10-20T08:10:00Z","v":308,"vw":89.2},{"c":89.33,"h":89.33,"l":89.26,"n":26,"o":89.26,"t":"2026-10-20T08:15:00Z","v":939,"vw":89.28625},{"c":89.27,"h":89.27,"l":89.27,"n":18,"o":89.27,"t":"2026-10-20T08:20:00Z","v":246,"vw":89.27},{"c":89.361,"h":89.38,"l":89.36,"n":16,"o":89.38,"t":"2026-10-20T08:25:00Z","v":768,"vw":89.365581},{"c":89.35,"h":89.35,"l":89.35,"n":12,"o":89.35,"t":"2026-10-20T08:30:00Z","v":1194,"vw":89.35},{"c":89.54,"h":89.58,"l":89.54,"n":39,"o":89.58,"t":"2026-10-20T08:35:00Z","v":578,"vw":89.555267},{"c":89.5,"h":89.5,"l":89.5,"n":19,"o":89.5,"t":"2026-10-20T08:40:00Z","v":324,"vw":89.5},{"c":89.18,"h":89.42,"l":89.18,"n":100,"o":89.42,"t":"2026-10-20T08:45:00Z","v":1778,"vw":89.302667},{"c":89.1,"h":89.16,"l":89.07,"n":75,"o":89.0916,"t":"2026-10-20T08:50:00Z","v":2138,"vw":89.109011},{"c":88.9,"h":89.1,"l":88.9,"n":357,"o":89.04,"t":"2026-10-20T09:00:00Z","v":4964,"vw":88.997756},{"c":88.79,"h":88.83,"l":88.6815,"n":203,"o":88.83,"t":"2026-10-20T09:05:00Z","v":4339,"vw":88.728626},{"c":88.661,"h":88.6909,"l":88.66,"n":113,"o":88.69,"t":"2026-10-20T09:10:00Z","v":3059,"vw":88.673861},{"c":88.84,"h":88.84,"l":88.61,"n":193,"o":88.65,"t":"2026-10-20T09:15:00Z","v":4903,"vw":88.740367},{"c":88.98,"h":88.99,"l":88.9,"n":115,"o":88.96,"t":"2026-10-20T09:20:00Z","v":11078,"vw":88.947569},{"c":89.02,"h":89.02,"l":89.02,"n":23,"o":89.02,"t":"2026-10-20T09:25:00Z","v":736,"vw":89.02},{"c":89.12,"h":89.16,"l":89.06,"n":40,"o":89.06,"t":"2026-10-20T09:30:00Z","v":1586,"vw":89.117841},{"c":89.15,"h":89.15,"l":89.14,"n":40,"o":89.14,"t":"2026-10-20T09:35:00Z","v":604,"vw":89.14455},{"c":89,"h":89.046,"l":89,"n":58,"o":89.0116,"t":"2026-10-20T09:40:00Z","v":1743,"vw":89.017677},{"c":88.9096,"h":88.99,"l":88.9096,"n":120,"o":88.95,"t":"2026-10-20T09:45:00Z","v":3759,"vw":88.960185},{"c":89.02,"h":89.02,"l":88.9,"n":73,"o":88.9,"t":"2026-10-20T09:50:00Z","v":5816,"vw":88.967884},{"c":89.25,"h":89.25,"l":89.041,"n":48,"o":89.041,"t":"2026-10-20T09:55:00Z","v":5394,"vw":89.08249},{"c":89.1,"h":89.15,"l":89.03,"n":77,"o":89.14,"t":"2026-10-20T10:00:00Z","v":2340,"vw":89.117333},{"c":89.019,"h":89.02,"l":89.019,"n":27,"o":89.02,"t":"2026-10-20T10:05:00Z","v":860,"vw":89.01936},{"c":89.24,"h":89.24,"l":89.161,"n":64,"o":89.161,"t":"2026-10-20T10:10:00Z","v":2806,"vw":89.182938},{"c":89.22,"h":89.22,"l":89.16,"n":33,"o":89.16,"t":"2026-10-20T10:15:00Z","v":1153,"vw":89.187895},{"c":89.07,"h":89.23,"l":89.07,"n":109,"o":89.22,"t":"2026-10-20T10:20:00Z","v":3258,"vw":89.14871},{"c":89.05,"h":89.09,"l":89.01,"n":145,"o":89.081,"t":"2026-10-20T10:25:00Z","v":4170,"vw":89.040683},{"c":89,"h":89.05,"l":89,"n":67,"o":89.03,"t":"2026-10-20T10:30:00Z","v":2440,"vw":89.020214},{"c":89.02,"h":89.06,"l":89.02,"n":20,"o":89.06,"t":"2026-10-20T10:35:00Z","v":625,"vw":89.027435},{"c":88.86,"h":89,"l":88.86,"n":135,"o":89,"t":"2026-10-20T10:40:00Z","v":2530,"vw":88.90017},{"c":89.0299,"h":89.0303,"l":88.94,"n":56,"o":88.95,"t":"2026-10-20T10:45:00Z","v":1894,"vw":89.00025},{"c":88.95,"h":88.95,"l":88.87,"n":59,"o":88.911,"t":"2026-10-20T10:50:00Z","v":1764,"vw":88.895902},{"c":88.7554,"h":88.939,"l":88.754,"n":201,"o":88.939,"t":"2026-10-20T11:00:00Z","v":4928,"vw":88.872944},{"c":88.77,"h":88.77,"l":88.65,"n":158,"o":88.7,"t":"2026-10-20T11:05:00Z","v":2628,"vw":88.702471},{"c":88.8,"h":88.82,"l":88.72,"n":156,"o":88.77,"t":"2026-10-20T11:10:00Z","v":8220,"vw":88.772839},{"c":88.73,"h":88.8,"l":88.73,"n":42,"o":88.8,"t":"2026-10-20T11:15:00Z","v":1238,"vw":88.736629},{"c":88.769,"h":88.77,"l":88.73,"n":85,"o":88.73,"t":"2026-10-20T11:20:00Z","v":2053,"vw":88.736512},{"c":88.6,"h":88.681,"l":88.6,"n":200,"o":88.681,"t":"2026-10-20T11:25:00Z","v":1355,"vw":88.627797},{"c":88.5206,"h":88.68,"l":88.5,"n":477,"o":88.661,"t":"2026-10-20T11:30:00Z","v":4666,"vw":88.562814},{"c":88.77,"h":88.77,"l":88.559,"n":127,"o":88.58,"t":"2026-10-20T11:35:00Z","v":6500,"vw":88.647272},{"c":88.79,"h":88.85,"l":88.7702,"n":54,"o":88.78,"t":"2026-10-20T11:40:00Z","v":1440,"vw":88.801183},{"c":88.61,"h":88.69,"l":88.61,"n":180,"o":88.68,"t":"2026-10-20T11:45:00Z","v":30892,"vw":88.610917},{"c":88.58,"h":88.58,"l":88.53,"n":113,"o":88.53,"t":"2026-10-20T11:50:00Z","v":2773,"vw":88.564326},{"c":88.6,"h":88.62,"l":88.5895,"n":57,"o":88.5895,"t":"2026-10-20T11:55:00Z","v":1130,"vw":88.604981},{"c":88.56,"h":88.66,"l":88.54,"n":64,"o":88.66,"t":"2026-10-20T12:00:00Z","v":5666,"vw":88.586469},{"c":88.42,"h":88.54,"l":88.42,"n":256,"o":88.5,"t":"2026-10-20T12:05:00Z","v":8080,"vw":88.498409},{"c":88.44,"h":88.58,"l":88.4,"n":270,"o":88.4,"t":"2026-10-20T12:10:00Z","v":7880,"vw":88.498122},{"c":88.67,"h":88.67,"l":88.45,"n":95,"o":88.45,"t":"2026-10-20T12:15:00Z","v":3972,"vw":88.487001},{"c":88.58,"h":88.58,"l":88.51,"n":124,"o":88.51,"t":"2026-10-20T12:20:00Z","v":2299,"vw":88.530769},{"c":88.3496,"h":88.5869,"l":88.3496,"n":297,"o":88.5869,"t":"2026-10-20T12:25:00Z","v":4186,"vw":88.409037},{"c":88.35,"h":88.41,"l":88.35,"n":47,"o":88.4,"t":"2026-10-20T12:30:00Z","v":2053,"vw":88.400457},{"c":88.8,"h":88.83,"l":88.42,"n":187,"o":88.42,"t":"2026-10-20T12:35:00Z","v":12691,"vw":88.739682},{"c":88.96,"h":89,"l":88.814,"n":144,"o":88.814,"t":"2026-10-20T12:40:00Z","v":3145,"vw":88.961843},{"c":89.01,"h":89.04,"l":88.91,"n":179,"o":88.949,"t":"2026-10-20T12:45:00Z","v":7151,"vw":88.984175},{"c":89.051,"h":89.051,"l":88.83,"n":113,"o":88.95,"t":"2026-10-20T12:50:00Z","v":3007,"vw":88.887351},{"c":89.03,"h":89.03,"l":88.97,"n":62,"o":88.97,"t":"2026-10-20T12:55:00Z","v":1409,"vw":89.01},{"c":89.1117,"h":89.1117,"l":88.92,"n":101,"o":89.0087,"t":"2026-10-20T13:00:00Z","v":1682,"vw":88.99569},{"c":89.1101,"h":89.21,"l":89.1101,"n":125,"o":89.17,"t":"2026-10-20T13:05:00Z","v":2315,"vw":89.15225},{"c":89.08,"h":89.14,"l":89.06,"n":112,"o":89.13,"t":"2026-10-20T13:10:00Z","v":2079,"vw":89.094925},{"c":89.08,"h":89.18,"l":89.08,"n":86,"o":89.17,"t":"2026-10-20T13:15:00Z","v":2181,"vw":89.165294},{"c":89.05,"h":89.18,"l":89.05,"n":202,"o":89.18,"t":"2026-10-20T13:20:00Z","v":10135,"vw":89.1015},{"c":89,"h":89.1,"l":89,"n":332,"o":89.06,"t":"2026-10-20T13:25:00Z","v":14363,"vw":89.049253},{"c":88.62,"h":89.06,"l":88.49,"n":3010,"o":88.99,"t":"2026-10-20T13:30:00Z","v":155308,"vw":88.758172},{"c":88.42,"h":88.8,"l":88.41,"n":3316,"o":88.62,"t":"2026-10-20T13:35:00Z","v":70475,"vw":88.609807},{"c":87.86,"h":88.44,"l":87.86,"n":5276,"o":88.44,"t":"2026-10-20T13:40:00Z","v":115627,"vw":88.042993},{"c":88.56,"h":88.62,"l":87.8,"n":2126,"o":87.85,"t":"2026-10-20T13:45:00Z","v":75675,"vw":88.176087},{"c":88.6,"h":88.76,"l":88.34,"n":1378,"o":88.545,"t":"2026-10-20T13:50:00Z","v":52659,"vw":88.565809},{"c":89.19,"h":89.209,"l":88.55,"n":1276,"o":88.6,"t":"2026-10-20T13:55:00Z","v":98665,"vw":88.970311},{"c":89.32,"h":89.44,"l":89.06,"n":2064,"o":89.19,"t":"2026-10-20T14:00:00Z","v":60637,"vw":89.327536},{"c":89.74,"h":89.815,"l":89.2687,"n":1398,"o":89.305,"t":"2026-10-20T14:05:00Z","v":94660,"vw":89.680113},{"c":89.86,"h":89.86,"l":89.61,"n":1297,"o":89.7433,"t":"2026-10-20T14:10:00Z","v":40907,"vw":89.762327},{"c":90.08,"h":90.12,"l":89.85,"n":1621,"o":89.8603,"t":"2026-10-20T14:15:00Z","v":79595,"vw":89.988365},{"c":90.18,"h":90.22,"l":90.03,"n":1280,"o":90.06,"t":"2026-10-20T14:20:00Z","v":48131,"vw":90.104817},{"c":90.725,"h":90.73,"l":90.14,"n":1716,"o":90.205,"t":"2026-10-20T14:25:00Z","v":78484,"vw":90.380849},{"c":90.441,"h":90.85,"l":90.4,"n":1968,"o":90.71,"t":"2026-10-20T14:30:00Z","v":97083,"vw":90.66058},{"c":90.46,"h":90.58,"l":90.34,"n":1061,"o":90.46,"t":"2026-10-20T14:35:00Z","v":33070,"vw":90.45402},{"c":90.57,"h":90.67,"l":90.455,"n":1115,"o":90.5,"t":"2026-10-20T14:40:00Z","v":52859,"vw":90.564843},{"c":90.461,"h":90.67,"l":90.42,"n":1166,"o":90.57,"t":"2026-10-20T14:45:00Z","v":69254,"vw":90.540314},{"c":90.65,"h":90.6655,"l":90.41,"n":998,"o":90.46,"t":"2026-10-20T14:50:00Z","v":35421,"vw":90.54758},{"c":90.6985,"h":90.82,"l":90.63,"n":1029,"o":90.65,"t":"2026-10-20T14:55:00Z","v":32535,"vw":90.741995},{"c":90.54,"h":90.7,"l":90.5,"n":1000,"o":90.65,"t":"2026-10-20T15:00:00Z","v":33966,"vw":90.595112},{"c":90.57,"h":90.625,"l":90.51,"n":876,"o":90.535,"t":"2026-10-20T15:05:00Z","v":16729,"vw":90.582285},{"c":89.87,"h":90.55,"l":89.61,"n":2417,"o":90.55,"t":"2026-10-20T15:10:00Z","v":139278,"vw":90.014599},{"c":90.16,"h":90.26,"l":89.81,"n":1145,"o":89.91,"t":"2026-10-20T15:15:00Z","v":48783,"vw":90.069496},{"c":90.025,"h":90.1662,"l":89.91,"n":878,"o":90.13,"t":"2026-10-20T15:20:00Z","v":24161,"vw":89.997715},{"c":89.952,"h":90.06,"l":89.95,"n":754,"o":90.03,"t":"2026-10-20T15:25:00Z","v":13485,"vw":89.994952},{"c":89.8,"h":89.96,"l":89.7248,"n":927,"o":89.96,"t":"2026-10-20T15:30:00Z","v":13463,"vw":89.84796},{"c":89.71,"h":89.85,"l":89.66,"n":954,"o":89.85,"t":"2026-10-20T15:35:00Z","v":24419,"vw":89.740187},{"c":89.985,"h":90.095,"l":89.71,"n":623,"o":89.71,"t":"2026-10-20T15:40:00Z","v":21191,"vw":89.893326},{"c":89.98,"h":90.025,"l":89.79,"n":509,"o":89.95,"t":"2026-10-20T15:45:00Z","v":14238,"vw":89.939462},{"c":90.15,"h":90.15,"l":89.87,"n":401,"o":89.95,"t":"2026-10-20T15:50:00Z","v":17185,"vw":90.00888},{"c":90.18,"h":90.205,"l":90.045,"n":446,"o":90.155,"t":"2026-10-20T15:55:00Z","v":15066,"vw":90.160241},{"c":89.98,"h":90.22,"l":89.98,"n":453,"o":90.205,"t":"2026-10-20T16:00:00Z","v":11386,"vw":90.10985},{"c":90.04,"h":90.15,"l":90.0014,"n":441,"o":90.0014,"t":"2026-10-20T16:05:00Z","v":17205,"vw":90.079363},{"c":89.9499,"h":90.01,"l":89.86,"n":541,"o":90,"t":"2026-10-20T16:10:00Z","v":59093,"vw":89.987283},{"c":89.7,"h":89.985,"l":89.7,"n":290,"o":89.9707,"t":"2026-10-20T16:15:00Z","v":10412,"vw":89.850742},{"c":89.77,"h":89.84,"l":89.67,"n":222,"o":89.7014,"t":"2026-10-20T16:20:00Z","v":9705,"vw":89.751644},{"c":89.95,"h":90.01,"l":89.72,"n":494,"o":89.82,"t":"2026-10-20T16:25:00Z","v":80632,"vw":89.824751},{"c":89.96,"h":90.0501,"l":89.91,"n":361,"o":90,"t":"2026-10-20T16:30:00Z","v":12938,"vw":89.976099},{"c":90.0615,"h":90.18,"l":90.04,"n":170,"o":90.04,"t":"2026-10-20T16:35:00Z","v":10189,"vw":90.09956},{"c":89.9,"h":90.12,"l":89.9,"n":230,"o":90.03,"t":"2026-10-20T16:40:00Z","v":12055,"vw":90.02404},{"c":89.975,"h":90.035,"l":89.85,"n":141,"o":89.96,"t":"2026-10-20T16:45:00Z","v":7663,"vw":89.901759},{"c":89.65,"h":89.95,"l":89.6,"n":294,"o":89.935,"t":"2026-10-20T16:50:00Z","v":10542,"vw":89.73171},{"c":89.69,"h":89.8,"l":89.68,"n":158,"o":89.74,"t":"2026-10-20T16:55:00Z","v":10308,"vw":89.731514},{"c":89.74,"h":89.82,"l":89.61,"n":757,"o":89.74,"t":"2026-10-20T17:00:00Z","v":67948,"vw":89.704105},{"c":89.74,"h":89.77,"l":89.68,"n":158,"o":89.74,"t":"2026-10-20T17:05:00Z","v":3191,"vw":89.723511},{"c":89.73,"h":89.84,"l":89.73,"n":72,"o":89.735,"t":"2026-10-20T17:10:00Z","v":6994,"vw":89.792452},{"c":89.825,"h":89.871,"l":89.7885,"n":177,"o":89.7885,"t":"2026-10-20T17:15:00Z","v":11072,"vw":89.85398},{"c":90.0239,"h":90.058,"l":89.85,"n":379,"o":89.85,"t":"2026-10-20T17:20:00Z","v":30887,"vw":90.005906},{"c":90.01,"h":90.01,"l":89.98,"n":61,"o":89.98,"t":"2026-10-20T17:25:00Z","v":1674,"vw":89.997224},{"c":89.975,"h":90.091,"l":89.9449,"n":78,"o":90.045,"t":"2026-10-20T17:30:00Z","v":4531,"vw":90.051024},{"c":90.02,"h":90.03,"l":89.975,"n":86,"o":89.98,"t":"2026-10-20T17:35:00Z","v":18696,"vw":89.999527},{"c":89.9705,"h":90.051,"l":89.9705,"n":97,"o":90,"t":"2026-10-20T17:40:00Z","v":6622,"vw":90.013386},{"c":89.995,"h":90.043,"l":89.98,"n":387,"o":90,"t":"2026-10-20T17:45:00Z","v":8471,"vw":89.994893},{"c":90.16,"h":90.17,"l":90.029,"n":85,"o":90.04,"t":"2026-10-20T17:50:00Z","v":5513,"vw":90.095302},{"c":90.03,"h":90.1199,"l":90.01,"n":102,"o":90.11,"t":"2026-10-20T17:55:00Z","v":11602,"vw":90.051087},{"c":89.9914,"h":90.125,"l":89.98,"n":101,"o":90.06,"t":"2026-10-20T18:00:00Z","v":14473,"vw":90.00996},{"c":90.08,"h":90.08,"l":89.95,"n":79,"o":89.95,"t":"2026-10-20T18:05:00Z","v":22220,"vw":90.07481},{"c":90.06,"h":90.09,"l":90,"n":78,"o":90.08,"t":"2026-10-20T18:10:00Z","v":2931,"vw":90.041648},{"c":90.025,"h":90.095,"l":90.02,"n":90,"o":90.095,"t":"2026-10-20T18:15:00Z","v":2168,"vw":90.052861},{"c":89.96,"h":89.9903,"l":89.935,"n":164,"o":89.985,"t":"2026-10-20T18:20:00Z","v":38381,"vw":89.954102},{"c":89.94,"h":89.94,"l":89.86,"n":174,"o":89.905,"t":"2026-10-20T18:25:00Z","v":12716,"vw":89.909238},{"c":89.75,"h":89.94,"l":89.75,"n":149,"o":89.94,"t":"2026-10-20T18:30:00Z","v":8111,"vw":89.838739},{"c":89.71,"h":89.74,"l":89.6334,"n":154,"o":89.72,"t":"2026-10-20T18:35:00Z","v":9568,"vw":89.695111},{"c":89.52,"h":89.775,"l":89.4939,"n":464,"o":89.72,"t":"2026-10-20T18:40:00Z","v":25522,"vw":89.583661},{"c":89.7,"h":89.7799,"l":89.552,"n":166,"o":89.552,"t":"2026-10-20T18:45:00Z","v":17430,"vw":89.647637},{"c":89.805,"h":89.805,"l":89.7,"n":76,"o":89.7,"t":"2026-10-20T18:50:00Z","v":6757,"vw":89.741356},{"c":89.765,"h":89.8901,"l":89.755,"n":141,"o":89.82,"t":"2026-10-20T18:55:00Z","v":10049,"vw":89.825455},{"c":89.76,"h":89.84,"l":89.76,"n":64,"o":89.77,"t":"2026-10-20T19:00:00Z","v":3513,"vw":89.796703},{"c":89.79,"h":89.825,"l":89.765,"n":110,"o":89.77,"t":"2026-10-20T19:05:00Z","v":7659,"vw":89.795746},{"c":89.685,"h":89.761,"l":89.685,"n":99,"o":89.761,"t":"2026-10-20T19:10:00Z","v":2919,"vw":89.726338},{"c":89.6699,"h":89.7053,"l":89.665,"n":83,"o":89.68,"t":"2026-10-20T19:15:00Z","v":3458,"vw":89.681402},{"c":89.49,"h":89.67,"l":89.39,"n":239,"o":89.67,"t":"2026-10-20T19:20:00Z","v":11797,"vw":89.515514},{"c":89.51,"h":89.58,"l":89.465,"n":89,"o":89.48,"t":"2026-10-20T19:25:00Z","v":4046,"vw":89.502473},{"c":89.65,"h":89.6701,"l":89.52,"n":154,"o":89.52,"t":"2026-10-20T19:30:00Z","v":19106,"vw":89.59013},{"c":89.42,"h":89.615,"l":89.4,"n":154,"o":89.615,"t":"2026-10-20T19:35:00Z","v":8487,"vw":89.469551},{"c":89.6,"h":89.65,"l":89.44,"n":231,"o":89.44,"t":"2026-10-20T19:40:00Z","v":22980,"vw":89.581317},{"c":89.57,"h":89.64,"l":89.545,"n":292,"o":89.59,"t":"2026-10-20T19:45:00Z","v":30805,"vw":89.586853},{"c":89.585,"h":89.61,"l":89.41,"n":813,"o":89.57,"t":"2026-10-20T19:50:00Z","v":43063,"vw":89.550236},{"c":89.56,"h":89.59,"l":89.42,"n":1072,"o":89.58,"t":"2026-10-20T19:55:00Z","v":172498,"vw":89.492822},{"c":89.7,"h":89.79,"l":89.54,"n":182,"o":89.54,"t":"2026-10-20T20:00:00Z","v":25623,"vw":89.622058},{"c":89.87,"h":89.88,"l":89.66,"n":111,"o":89.66,"t":"2026-10-20T20:05:00Z","v":13288,"vw":89.715538},{"c":89.88,"h":89.9103,"l":89.88,"n":29,"o":89.9,"t":"2026-10-20T20:10:00Z","v":1126,"vw":89.899542},{"c":89.85,"h":89.9,"l":89.85,"n":108,"o":89.9,"t":"2026-10-20T20:15:00Z","v":11258,"vw":89.878951},{"c":89.7982,"h":89.7982,"l":89.7982,"n":18,"o":89.7982,"t":"2026-10-20T20:20:00Z","v":334,"vw":89.7982},{"c":89.76,"h":89.78,"l":89.74,"n":94,"o":89.74,"t":"2026-10-20T20:25:00Z","v":8761,"vw":89.760215},{"c":90.05,"h":90.05,"l":89.77,"n":120,"o":89.78,"t":"2026-10-20T20:30:00Z","v":9899,"vw":89.849243},{"c":90.05,"h":90.1,"l":90.05,"n":99,"o":90.09,"t":"2026-10-20T20:35:00Z","v":4834,"vw":90.077098},{"c":90.06,"h":90.09,"l":90.06,"n":33,"o":90.09,"t":"2026-10-20T20:40:00Z","v":2315,"vw":90.07501},{"c":90.35,"h":90.3685,"l":90.05,"n":105,"o":90.05,"t":"2026-10-20T20:45:00Z","v":8786,"vw":90.290472},{"c":90.47,"h":90.61,"l":90.43,"n":159,"o":90.43,"t":"2026-10-20T20:50:00Z","v":22112,"vw":90.536641},{"c":90.8,"h":90.8,"l":90.43,"n":244,"o":90.52,"t":"2026-10-20T20:55:00Z","v":9507,"vw":90.569276},{"c":90.75,"h":90.779,"l":90.75,"n":33,"o":90.779,"t":"2026-10-20T21:00:00Z","v":736,"vw":90.75725},{"c":90.799,"h":90.8,"l":90.7982,"n":21,"o":90.8,"t":"2026-10-20T21:05:00Z","v":519,"vw":90.798886},{"c":90.6,"h":90.77,"l":90.6,"n":65,"o":90.7417,"t":"2026-10-20T21:10:00Z","v":2132,"vw":90.674188},{"c":90.61,"h":90.68,"l":90.61,"n":33,"o":90.66,"t":"2026-10-20T21:15:00Z","v":1118,"vw":90.657143},{"c":90.7068,"h":90.75,"l":90.6824,"n":25,"o":90.6824,"t":"2026-10-20T21:20:00Z","v":859,"vw":90.726076},{"c":90.59,"h":90.68,"l":90.59,"n":63,"o":90.68,"t":"2026-10-20T21:25:00Z","v":3374,"vw":90.648206},{"c":90.74,"h":90.74,"l":90.74,"n":8,"o":90.74,"t":"2026-10-20T21:30:00Z","v":118,"vw":90.74},{"c":90.74,"h":90.74,"l":90.6738,"n":17,"o":90.6738,"t":"2026-10-20T21:35:00Z","v":422,"vw":90.701561},{"c":90.721,"h":90.74,"l":90.72,"n":9,"o":90.72,"t":"2026-10-20T21:40:00Z","v":582,"vw":90.7242},{"c":90.76,"h":90.76,"l":90.74,"n":30,"o":90.74,"t":"2026-10-20T21:45:00Z","v":1374,"vw":90.746423},{"c":90.79,"h":90.79,"l":90.79,"n":10,"o":90.79,"t":"2026-10-20T21:50:00Z","v":814,"vw":90.79},{"c":90.84,"h":90.8577,"l":90.8,"n":50,"o":90.8,"t":"2026-10-20T21:55:00Z","v":3316,"vw":90.806837},{"c":91.25,"h":91.26,"l":90.85,"n":188,"o":90.85,"t":"2026-10-20T22:00:00Z","v":26193,"vw":91.167225},{"c":91.099,"h":91.25,"l":91.039,"n":104,"o":91.25,"t":"2026-10-20T22:05:00Z","v":16231,"vw":91.128734},{"c":91.08,"h":91.1431,"l":91.08,"n":61,"o":91.1431,"t":"2026-10-20T22:10:00Z","v":1406,"vw":91.117513},{"c":91.14,"h":91.14,"l":91.13,"n":54,"o":91.13,"t":"2026-10-20T22:15:00Z","v":1794,"vw":91.133983},{"c":91.1782,"h":91.18,"l":91.12,"n":57,"o":91.12,"t":"2026-10-20T22:20:00Z","v":14315,"vw":91.14453},{"c":91.2,"h":91.3,"l":91.2,"n":77,"o":91.2,"t":"2026-10-20T22:25:00Z","v":4510,"vw":91.240416},{"c":91.0326,"h":91.16,"l":91.03,"n":98,"o":91.16,"t":"2026-10-20T22:30:00Z","v":4080,"vw":91.059694},{"c":91.069,"h":91.0754,"l":91.005,"n":73,"o":91.06,"t":"2026-10-20T22:35:00Z","v":5610,"vw":91.036707},{"c":90.9269,"h":91.05,"l":90.91,"n":110,"o":91.05,"t":"2026-10-20T22:40:00Z","v":13038,"vw":90.944952},{"c":90.98,"h":91,"l":90.93,"n":68,"o":90.93,"t":"2026-10-20T22:45:00Z","v":9855,"vw":90.980624},{"c":90.93,"h":90.98,"l":90.93,"n":31,"o":90.98,"t":"2026-10-20T22:50:00Z","v":2976,"vw":90.960384},{"c":90.94,"h":90.95,"l":90.9399,"n":62,"o":90.94,"t":"2026-10-20T22:55:00Z","v":1650,"vw":90.94294},{"c":90.8586,"h":90.93,"l":90.8586,"n":61,"o":90.93,"t":"2026-10-20T23:00:00Z","v":2677,"vw":90.894206},{"c":90.87,"h":90.89,"l":90.87,"n":16,"o":90.88,"t":"2026-10-20T23:05:00Z","v":1679,"vw":90.888},{"c":90.8556,"h":90.892,"l":90.8556,"n":27,"o":90.8891,"t":"2026-10-20T23:10:00Z","v":2161,"vw":90.880215},{"c":90.7831,"h":90.87,"l":90.7769,"n":25,"o":90.87,"t":"2026-10-20T23:15:00Z","v":3141,"vw":90.791829},{"c":90.65,"h":90.8093,"l":90.65,"n":67,"o":90.7831,"t":"2026-10-20T23:20:00Z","v":15832,"vw":90.711386},{"c":90.7399,"h":90.77,"l":90.7399,"n":23,"o":90.77,"t":"2026-10-20T23:25:00Z","v":3947,"vw":90.768418},{"c":90.65,"h":90.6801,"l":90.6269,"n":28,"o":90.6801,"t":"2026-10-20T23:30:00Z","v":3653,"vw":90.659546},{"c":90.754,"h":90.754,"l":90.69,"n":25,"o":90.74,"t":"2026-10-20T23:35:00Z","v":5837,"vw":90.735552},{"c":90.76,"h":90.84,"l":90.75,"n":31,"o":90.82,"t":"2026-10-20T23:40:00Z","v":11814,"vw":90.814797},{"c":90.899,"h":90.899,"l":90.8509,"n":35,"o":90.86,"t":"2026-10-20T23:45:00Z","v":4261,"vw":90.871455},{"c":90.89,"h":90.9479,"l":90.89,"n":15,"o":90.91,"t":"2026-10-20T23:50:00Z","v":1173,"vw":90.917987},{"c":91,"h":91,"l":90.89,"n":35,"o":90.9,"t":"2026-10-20T23:55:00Z","v":2219,"vw":90.927916},{"c":90.88,"h":91.33,"l":90.36,"n":1938,"o":90.89,"t":"2026-10-21T08:00:00Z","v":66108,"vw":90.703298},{"c":90.65,"h":90.84,"l":90.65,"n":121,"o":90.74,"t":"2026-10-21T08:05:00Z","v":6525,"vw":90.704028},{"c":90.7796,"h":90.7796,"l":90.7796,"n":11,"o":90.7796,"t":"2026-10-21T08:10:00Z","v":217,"vw":90.7796},{"c":90.719,"h":90.72,"l":90.719,"n":13,"o":90.72,"t":"2026-10-21T08:15:00Z","v":435,"vw":90.719333},{"c":90.83,"h":90.83,"l":90.7795,"n":39,"o":90.7795,"t":"2026-10-21T08:20:00Z","v":1690,"vw":90.802526},{"c":90.8,"h":90.83,"l":90.8,"n":50,"o":90.83,"t":"2026-10-21T08:25:00Z","v":973,"vw":90.809231},{"c":90.47,"h":90.751,"l":90.47,"n":79,"o":90.74,"t":"2026-10-21T08:30:00Z","v":1711,"vw":90.670466},{"c":90.25,"h":90.42,"l":90.25,"n":129,"o":90.42,"t":"2026-10-21T08:35:00Z","v":2163,"vw":90.363377},{"c":90.349,"h":90.36,"l":90.33,"n":49,"o":90.36,"t":"2026-10-21T08:40:00Z","v":660,"vw":90.346333},{"c":90.35,"h":90.35,"l":90.25,"n":83,"o":90.25,"t":"2026-10-21T08:45:00Z","v":6873,"vw":90.301074},{"c":90.11,"h":90.22,"l":90.1,"n":191,"o":90.22,"t":"2026-10-21T08:50:00Z","v":7291,"vw":90.118623},{"c":89.9,"h":90.08,"l":89.9,"n":280,"o":90.08,"t":"2026-10-21T08:55:00Z","v":9690,"vw":89.982806},{"c":90,"h":90,"l":89.89,"n":121,"o":89.89,"t":"2026-10-21T09:00:00Z","v":1874,"vw":89.945025},{"c":90.07,"h":90.07,"l":90.07,"n":13,"o":90.07,"t":"2026-10-21T09:05:00Z","v":904,"vw":90.07},{"c":90.209,"h":90.209,"l":90.12,"n":28,"o":90.12,"t":"2026-10-21T09:10:00Z","v":1210,"vw":90.132188},{"c":90.16,"h":90.182,"l":90.16,"n":24,"o":90.182,"t":"2026-10-21T09:15:00Z","v":2129,"vw":90.1611},{"c":90.1891,"h":90.1891,"l":90.1891,"n":8,"o":90.1891,"t":"2026-10-21T09:20:00Z","v":202,"vw":90.1891},{"c":90.36,"h":90.36,"l":90.28,"n":29,"o":90.3,"t":"2026-10-21T09:25:00Z","v":1879,"vw":90.313843},{"c":90.6,"h":90.61,"l":90.38,"n":81,"o":90.39,"t":"2026-10-21T09:30:00Z","v":4647,"vw":90.527772},{"c":90.48,"h":90.599,"l":90.48,"n":55,"o":90.599,"t":"2026-10-21T09:35:00Z","v":1548,"vw":90.490818},{"c":90.42,"h":90.43,"l":90.42,"n":47,"o":90.43,"t":"2026-10-21T09:40:00Z","v":1410,"vw":90.429167},{"c":90.19,"h":90.4384,"l":90.19,"n":114,"o":90.4,"t":"2026-10-21T09:45:00Z","v":3336,"vw":90.29282},{"c":90.27,"h":90.27,"l":90.25,"n":25,"o":90.25,"t":"2026-10-21T09:50:00Z","v":1220,"vw":90.259497},{"c":90.26,"h":90.29,"l":90.26,"n":17,"o":90.29,"t":"2026-10-21T09:55:00Z","v":1603,"vw":90.279796},{"c":90.14,"h":90.18,"l":90.13,"n":73,"o":90.13,"t":"2026-10-21T10:00:00Z","v":1213,"vw":90.160094},{"c":90.09,"h":90.09,"l":90.04,"n":65,"o":90.05,"t":"2026-10-21T10:05:00Z","v":1450,"vw":90.076695},{"c":89.99,"h":90.07,"l":89.99,"n":87,"o":90.07,"t":"2026-10-21T10:10:00Z","v":1623,"vw":90.019783},{"c":89.98,"h":89.98,"l":89.86,"n":150,"o":89.921,"t":"2026-10-21T10:15:00Z","v":4048,"vw":89.929248},{"c":90,"h":90,"l":89.99,"n":16,"o":90,"t":"2026-10-21T10:20:00Z","v":671,"vw":89.997133},{"c":90.14,"h":90.14,"l":90.1102,"n":26,"o":90.1102,"t":"2026-10-21T10:25:00Z","v":1486,"vw":90.114016},{"c":90.21,"h":90.21,"l":90.05,"n":281,"o":90.13,"t":"2026-10-21T10:30:00Z","v":12769,"vw":90.123874},{"c":90.1484,"h":90.23,"l":90.1484,"n":49,"o":90.22,"t":"2026-10-21T10:35:00Z","v":1276,"vw":90.198013},{"c":90.37,"h":90.37,"l":90.31,"n":17,"o":90.31,"t":"2026-10-21T10:40:00Z","v":685,"vw":90.341831},{"c":90.34,"h":90.34,"l":90.33,"n":35,"o":90.34,"t":"2026-10-21T10:45:00Z","v":1492,"vw":90.335833},{"c":90.35,"h":90.35,"l":90.35,"n":12,"o":90.35,"t":"2026-10-21T10:55:00Z","v":356,"vw":90.35},{"c":90.66,"h":90.66,"l":90.43,"n":95,"o":90.43,"t":"2026-10-21T11:00:00Z","v":5808,"vw":90.522989},{"c":90.6,"h":90.69,"l":90.5169,"n":88,"o":90.69,"t":"2026-10-21T11:05:00Z","v":4266,"vw":90.57015},{"c":90.4912,"h":90.5684,"l":90.4912,"n":34,"o":90.5684,"t":"2026-10-21T11:10:00Z","v":1740,"vw":90.502487},{"c":90.6,"h":90.6,"l":90.45,"n":39,"o":90.45,"t":"2026-10-21T11:15:00Z","v":2108,"vw":90.508982},{"c":90.6,"h":90.6105,"l":90.511,"n":110,"o":90.56,"t":"2026-10-21T11:20:00Z","v":2831,"vw":90.580632},{"c":90.699,"h":90.7,"l":90.699,"n":63,"o":90.7,"t":"2026-10-21T11:25:00Z","v":1169,"vw":90.6995},{"c":90.71,"h":90.82,"l":90.71,"n":120,"o":90.77,"t":"2026-10-21T11:30:00Z","v":5962,"vw":90.769921},{"c":90.59,"h":90.67,"l":90.59,"n":81,"o":90.67,"t":"2026-10-21T11:35:00Z","v":2375,"vw":90.63844},{"c":90.55,"h":90.55,"l":90.55,"n":28,"o":90.55,"t":"2026-10-21T11:40:00Z","v":493,"vw":90.55},{"c":90.62,"h":90.62,"l":90.6,"n":16,"o":90.6,"t":"2026-10-21T11:45:00Z","v":678,"vw":90.616071},{"c":90.76,"h":90.76,"l":90.659,"n":62,"o":90.659,"t":"2026-10-21T11:50:00Z","v":2863,"vw":90.705102},{"c":90.69,"h":90.8,"l":90.69,"n":66,"o":90.8,"t":"2026-10-21T11:55:00Z","v":2865,"vw":90.716185},{"c":90.63,"h":90.68,"l":90.59,"n":173,"o":90.68,"t":"2026-10-21T12:00:00Z","v":6101,"vw":90.640804},{"c":90.6982,"h":90.6982,"l":90.6982,"n":10,"o":90.6982,"t":"2026-10-21T12:05:00Z","v":226,"vw":90.6982},{"c":90.6,"h":90.6796,"l":90.58,"n":156,"o":90.6796,"t":"2026-10-21T12:10:00Z","v":8044,"vw":90.611546},{"c":90.59,"h":90.6056,"l":90.55,"n":92,"o":90.55,"t":"2026-10-21T12:15:00Z","v":7570,"vw":90.560936},{"c":90.71,"h":90.73,"l":90.574,"n":105,"o":90.574,"t":"2026-10-21T12:20:00Z","v":3193,"vw":90.70125},{"c":90.82,"h":90.82,"l":90.7,"n":40,"o":90.71,"t":"2026-10-21T12:25:00Z","v":2101,"vw":90.779412},{"c":90.7,"h":90.73,"l":90.61,"n":123,"o":90.68,"t":"2026-10-21T12:30:00Z","v":3633,"vw":90.668038},{"c":90.741,"h":90.741,"l":90.65,"n":67,"o":90.6713,"t":"2026-10-21T12:35:00Z","v":7784,"vw":90.669682},{"c":90.49,"h":90.58,"l":90.49,"n":169,"o":90.58,"t":"2026-10-21T12:40:00Z","v":1849,"vw":90.537588},{"c":90.54,"h":90.59,"l":90.54,"n":44,"o":90.59,"t":"2026-10-21T12:45:00Z","v":714,"vw":90.555291},{"c":90.58,"h":90.61,"l":90.58,"n":15,"o":90.61,"t":"2026-10-21T12:50:00Z","v":1153,"vw":90.604},{"c":90.63,"h":90.6466,"l":90.55,"n":35,"o":90.55,"t":"2026-10-21T12:55:00Z","v":2922,"vw":90.617937},{"c":90.76,"h":90.76,"l":90.632,"n":68,"o":90.64,"t":"2026-10-21T13:00:00Z","v":4677,"vw":90.673764},{"c":90.71,"h":90.78,"l":90.7,"n":115,"o":90.74,"t":"2026-10-21T13:05:00Z","v":8233,"vw":90.737308},{"c":90.6,"h":90.669,"l":90.6,"n":60,"o":90.669,"t":"2026-10-21T13:10:00Z","v":945,"vw":90.625556},{"c":90.72,"h":90.73,"l":90.67,"n":60,"o":90.71,"t":"2026-10-21T13:15:00Z","v":2146,"vw":90.704964},{"c":90.73,"h":90.7401,"l":90.7195,"n":91,"o":90.74,"t":"2026-10-21T13:20:00Z","v":2711,"vw":90.735748},{"c":90.72,"h":90.89,"l":90.65,"n":363,"o":90.76,"t":"2026-10-21T13:25:00Z","v":21695,"vw":90.748184},{"c":90.69,"h":90.94,"l":90.4605,"n":1844,"o":90.75,"t":"2026-10-21T13:30:00Z","v":118958,"vw":90.728754},{"c":90.77,"h":90.82,"l":90.38,"n":2109,"o":90.79,"t":"2026-10-21T13:35:00Z","v":50893,"vw":90.549647},{"c":90.34,"h":90.76,"l":90.14,"n":2598,"o":90.76,"t":"2026-10-21T13:40:00Z","v":86475,"vw":90.562188},{"c":90.9,"h":90.97,"l":90.33,"n":901,"o":90.38,"t":"2026-10-21T13:45:00Z","v":53863,"vw":90.599364},{"c":90.5101,"h":90.85,"l":90.42,"n":1286,"o":90.84,"t":"2026-10-21T13:50:00Z","v":70266,"vw":90.636466},{"c":90.83,"h":90.89,"l":90.52,"n":689,"o":90.57,"t":"2026-10-21T13:55:00Z","v":39489,"vw":90.748966},{"c":90.75,"h":91.06,"l":90.7,"n":1878,"o":90.785,"t":"2026-10-21T14:00:00Z","v":57143,"vw":90.895228},{"c":90.53,"h":90.7601,"l":90.43,"n":1139,"o":90.74,"t":"2026-10-21T14:05:00Z","v":35328,"vw":90.5877},{"c":90.28,"h":90.49,"l":90.19,"n":1235,"o":90.48,"t":"2026-10-21T14:10:00Z","v":34257,"vw":90.322689},{"c":90.37,"h":90.5,"l":90.22,"n":974,"o":90.325,"t":"2026-10-21T14:15:00Z","v":17764,"vw":90.359832},{"c":90.55,"h":90.62,"l":90.23,"n":1244,"o":90.4,"t":"2026-10-21T14:20:00Z","v":71223,"vw":90.47896},{"c":90.61,"h":90.76,"l":90.45,"n":1135,"o":90.545,"t":"2026-10-21T14:25:00Z","v":46054,"vw":90.637645},{"c":90.81,"h":90.89,"l":90.56,"n":1017,"o":90.64,"t":"2026-10-21T14:30:00Z","v":28919,"vw":90.786618},{"c":90.47,"h":90.85,"l":90.45,"n":1093,"o":90.85,"t":"2026-10-21T14:35:00Z","v":22779,"vw":90.612941},{"c":90.8,"h":90.905,"l":90.49,"n":814,"o":90.49,"t":"2026-10-21T14:40:00Z","v":17360,"vw":90.674656},{"c":90.98,"h":91.01,"l":90.75,"n":862,"o":90.77,"t":"2026-10-21T14:45:00Z","v":16084,"vw":90.920442},{"c":90.91,"h":91.12,"l":90.91,"n":1097,"o":90.965,"t":"2026-10-21T14:50:00Z","v":65088,"vw":91.012531},{"c":91.01,"h":91.06,"l":90.85,"n":885,"o":90.93,"t":"2026-10-21T14:55:00Z","v":22077,"vw":90.988967},{"c":91.025,"h":91.15,"l":90.9849,"n":867,"o":91.01,"t":"2026-10-21T15:00:00Z","v":15736,"vw":91.054083},{"c":91.11,"h":91.14,"l":91.03,"n":817,"o":91.06,"t":"2026-10-21T15:05:00Z","v":20087,"vw":91.089303},{"c":91.32,"h":91.33,"l":91.14,"n":831,"o":91.14,"t":"2026-10-21T15:10:00Z","v":29637,"vw":91.210047},{"c":91.0801,"h":91.35,"l":91.045,"n":898,"o":91.325,"t":"2026-10-21T15:15:00Z","v":16277,"vw":91.24394},{"c":91.17,"h":91.24,"l":91,"n":725,"o":91.03,"t":"2026-10-21T15:20:00Z","v":13258,"vw":91.109116},{"c":91.35,"h":91.39,"l":91.115,"n":1158,"o":91.15,"t":"2026-10-21T15:25:00Z","v":68627,"vw":91.271952},{"c":91.41,"h":91.47,"l":91.359,"n":846,"o":91.36,"t":"2026-10-21T15:30:00Z","v":17628,"vw":91.406321},{"c":91.65,"h":91.7199,"l":91.42,"n":1087,"o":91.44,"t":"2026-10-21T15:35:00Z","v":45302,"vw":91.620829},{"c":91.64,"h":91.67,"l":91.58,"n":557,"o":91.61,"t":"2026-10-21T15:40:00Z","v":25187,"vw":91.618019},{"c":91.76,"h":91.77,"l":91.705,"n":517,"o":91.72,"t":"2026-10-21T15:45:00Z","v":19433,"vw":91.743297},{"c":91.7025,"h":91.82,"l":91.7,"n":480,"o":91.76,"t":"2026-10-21T15:50:00Z","v":19797,"vw":91.743224},{"c":91.72,"h":91.77,"l":91.69,"n":430,"o":91.71,"t":"2026-10-21T15:55:00Z","v":23308,"vw":91.730434},{"c":91.62,"h":91.72,"l":91.595,"n":532,"o":91.72,"t":"2026-10-21T16:00:00Z","v":33258,"vw":91.654304},{"c":91.58,"h":91.67,"l":91.55,"n":547,"o":91.62,"t":"2026-10-21T16:05:00Z","v":24921,"vw":91.621635},{"c":91.6,"h":91.605,"l":91.53,"n":359,"o":91.605,"t":"2026-10-21T16:10:00Z","v":17013,"vw":91.573964},{"c":91.58,"h":91.61,"l":91.51,"n":221,"o":91.61,"t":"2026-10-21T16:15:00Z","v":15064,"vw":91.569453},{"c":91.5551,"h":91.63,"l":91.53,"n":214,"o":91.5831,"t":"2026-10-21T16:20:00Z","v":10151,"vw":91.580899},{"c":91.47,"h":91.57,"l":91.39,"n":304,"o":91.57,"t":"2026-10-21T16:25:00Z","v":10468,"vw":91.463095},{"c":91.45,"h":91.515,"l":91.42,"n":325,"o":91.5,"t":"2026-10-21T16:30:00Z","v":12023,"vw":91.453484},{"c":92.005,"h":92.04,"l":91.47,"n":888,"o":91.48,"t":"2026-10-21T16:35:00Z","v":107725,"vw":91.716205},{"c":91.86,"h":92.1,"l":91.72,"n":527,"o":92.03,"t":"2026-10-21T16:40:00Z","v":51841,"vw":91.850461},{"c":91.7599,"h":91.9,"l":91.73,"n":320,"o":91.85,"t":"2026-10-21T16:45:00Z","v":35847,"vw":91.804801},{"c":91.92,"h":91.96,"l":91.815,"n":206,"o":91.815,"t":"2026-10-21T16:50:00Z","v":8711,"vw":91.913907},{"c":91.89,"h":91.9798,"l":91.89,"n":186,"o":91.97,"t":"2026-10-21T16:55:00Z","v":13870,"vw":91.938389},{"c":91.905,"h":91.952,"l":91.84,"n":298,"o":91.87,"t":"2026-10-21T17:00:00Z","v":29366,"vw":91.896433},{"c":92.04,"h":92.06,"l":91.9,"n":182,"o":91.91,"t":"2026-10-21T17:05:00Z","v":18861,"vw":91.97966},{"c":92.005,"h":92.045,"l":91.97,"n":197,"o":92.04,"t":"2026-10-21T17:10:00Z","v":19509,"vw":92.006867},{"c":92.099,"h":92.125,"l":92.01,"n":177,"o":92.01,"t":"2026-10-21T17:15:00Z","v":20553,"vw":92.076303},{"c":92.02,"h":92.145,"l":92.02,"n":219,"o":92.1,"t":"2026-10-21T17:20:00Z","v":27487,"vw":92.088877},{"c":91.99,"h":92.03,"l":91.96,"n":240,"o":92,"t":"2026-10-21T17:25:00Z","v":54345,"vw":91.993046},{"c":91.81,"h":91.99,"l":91.77,"n":241,"o":91.99,"t":"2026-10-21T17:30:00Z","v":14808,"vw":91.882306},{"c":91.8,"h":91.87,"l":91.79,"n":166,"o":91.82,"t":"2026-10-21T17:35:00Z","v":17153,"vw":91.837914},{"c":91.87,"h":91.94,"l":91.86,"n":117,"o":91.86,"t":"2026-10-21T17:40:00Z","v":13587,"vw":91.901626},{"c":91.82,"h":91.9,"l":91.8,"n":491,"o":91.89,"t":"2026-10-21T17:45:00Z","v":15776,"vw":91.840619},{"c":91.85,"h":91.9,"l":91.83,"n":133,"o":91.83,"t":"2026-10-21T17:50:00Z","v":10685,"vw":91.860318},{"c":91.78,"h":91.86,"l":91.77,"n":111,"o":91.83,"t":"2026-10-21T17:55:00Z","v":19615,"vw":91.803378},{"c":91.79,"h":91.815,"l":91.7305,"n":144,"o":91.79,"t":"2026-10-21T18:00:00Z","v":12273,"vw":91.771752},{"c":91.855,"h":91.855,"l":91.77,"n":86,"o":91.79,"t":"2026-10-21T18:05:00Z","v":5168,"vw":91.808156},{"c":91.85,"h":91.86,"l":91.8151,"n":82,"o":91.84,"t":"2026-10-21T18:10:00Z","v":8500,"vw":91.834533},{"c":91.9403,"h":91.97,"l":91.885,"n":122,"o":91.885,"t":"2026-10-21T18:15:00Z","v":9342,"vw":91.958962},{"c":91.92,"h":91.96,"l":91.92,"n":108,"o":91.94,"t":"2026-10-21T18:20:00Z","v":12687,"vw":91.93585},{"c":91.945,"h":91.97,"l":91.915,"n":148,"o":91.915,"t":"2026-10-21T18:25:00Z","v":8564,"vw":91.956487},{"c":91.935,"h":92,"l":91.93,"n":151,"o":91.9517,"t":"2026-10-21T18:30:00Z","v":13950,"vw":91.96735},{"c":91.945,"h":91.97,"l":91.9,"n":94,"o":91.95,"t":"2026-10-21T18:35:00Z","v":6878,"vw":91.942592},{"c":91.89,"h":91.95,"l":91.88,"n":125,"o":91.95,"t":"2026-10-21T18:40:00Z","v":11111,"vw":91.91656},{"c":91.64,"h":91.93,"l":91.63,"n":703,"o":91.905,"t":"2026-10-21T18:45:00Z","v":142269,"vw":91.809691},{"c":91.66,"h":91.675,"l":91.435,"n":727,"o":91.6,"t":"2026-10-21T18:50:00Z","v":329933,"vw":91.566416},{"c":91.259,"h":91.7,"l":91.2,"n":1773,"o":91.675,"t":"2026-10-21T18:55:00Z","v":435626,"vw":91.537008},{"c":91.06,"h":91.275,"l":90.81,"n":1324,"o":91.265,"t":"2026-10-21T19:00:00Z","v":121814,"vw":91.052985},{"c":91.09,"h":91.235,"l":90.94,"n":400,"o":91.06,"t":"2026-10-21T19:05:00Z","v":51213,"vw":91.091007},{"c":91.185,"h":91.185,"l":90.88,"n":283,"o":91.05,"t":"2026-10-21T19:10:00Z","v":30376,"vw":91.060878},{"c":91.38,"h":91.415,"l":91.17,"n":886,"o":91.17,"t":"2026-10-21T19:15:00Z","v":169896,"vw":91.304041},{"c":91.415,"h":91.42,"l":91.27,"n":454,"o":91.37,"t":"2026-10-21T19:20:00Z","v":57490,"vw":91.357503},{"c":91.67,"h":91.68,"l":91.41,"n":473,"o":91.41,"t":"2026-10-21T19:25:00Z","v":66134,"vw":91.555468},{"c":91.64,"h":91.715,"l":91.58,"n":624,"o":91.68,"t":"2026-10-21T19:30:00Z","v":141534,"vw":91.655414},{"c":91.64,"h":91.7,"l":91.61,"n":224,"o":91.65,"t":"2026-10-21T19:35:00Z","v":47369,"vw":91.645122},{"c":91.62,"h":91.63,"l":91.51,"n":360,"o":91.62,"t":"2026-10-21T19:40:00Z","v":43078,"vw":91.571069},{"c":91.83,"h":91.83,"l":91.62,"n":432,"o":91.65,"t":"2026-10-21T19:45:00Z","v":50718,"vw":91.726424},{"c":91.68,"h":91.83,"l":91.6177,"n":1946,"o":91.83,"t":"2026-10-21T19:50:00Z","v":178003,"vw":91.699858},{"c":91.48,"h":91.715,"l":91.46,"n":2071,"o":91.68,"t":"2026-10-21T19:55:00Z","v":348382,"vw":91.610427},{"c":91.75,"h":91.8095,"l":91.2,"n":203,"o":91.48,"t":"2026-10-21T20:00:00Z","v":158744,"vw":91.49471},{"c":91.54,"h":91.77,"l":91.46,"n":291,"o":91.77,"t":"2026-10-21T20:05:00Z","v":41037,"vw":91.599836},{"c":91.29,"h":91.44,"l":91.29,"n":179,"o":91.4,"t":"2026-10-21T20:10:00Z","v":5648,"vw":91.39414},{"c":91.39,"h":91.4,"l":91.29,"n":106,"o":91.29,"t":"2026-10-21T20:15:00Z","v":6259,"vw":91.3485},{"c":91.46,"h":91.46,"l":91.37,"n":109,"o":91.41,"t":"2026-10-21T20:20:00Z","v":8772,"vw":91.411488},{"c":91.43,"h":91.479,"l":91.41,"n":26,"o":91.479,"t":"2026-10-21T20:25:00Z","v":950,"vw":91.425676},{"c":91.4085,"h":91.44,"l":91.4085,"n":32,"o":91.44,"t":"2026-10-21T20:30:00Z","v":1460,"vw":91.423801},{"c":91.6,"h":91.63,"l":91.52,"n":136,"o":91.52,"t":"2026-10-21T20:40:00Z","v":5248,"vw":91.608045},{"c":91.7,"h":91.719,"l":91.65,"n":80,"o":91.65,"t":"2026-10-21T20:45:00Z","v":2463,"vw":91.66927},{"c":91.61,"h":91.61,"l":91.58,"n":40,"o":91.601,"t":"2026-10-21T20:50:00Z","v":11921,"vw":91.599562},{"c":91.59,"h":91.59,"l":91.59,"n":17,"o":91.59,"t":"2026-10-21T20:55:00Z","v":2158,"vw":91.59},{"c":91.38,"h":91.53,"l":91.38,"n":35,"o":91.42,"t":"2026-10-21T21:05:00Z","v":1002,"vw":91.435714},{"c":91.37,"h":91.37,"l":91.37,"n":5,"o":91.37,"t":"2026-10-21T21:15:00Z","v":215,"vw":91.37},{"c":91.479,"h":91.479,"l":91.479,"n":2,"o":91.479,"t":"2026-10-21T21:20:00Z","v":120,"vw":91.479},{"c":91.44,"h":91.44,"l":91.41,"n":9,"o":91.41,"t":"2026-10-21T21:25:00Z","v":640,"vw":91.433278},{"c":91.55,"h":91.55,"l":91.55,"n":10,"o":91.55,"t":"2026-10-21T21:30:00Z","v":357,"vw":91.55},{"c":91.47,"h":91.47,"l":91.47,"n":8,"o":91.47,"t":"2026-10-21T21:35:00Z","v":175,"vw":91.47},{"c":91.34,"h":91.47,"l":91.3,"n":88,"o":91.47,"t":"2026-10-21T21:45:00Z","v":2205,"vw":91.405542},{"c":91.26,"h":91.26,"l":91.25,"n":26,"o":91.25,"t":"2026-10-21T21:50:00Z","v":513,"vw":91.257753},{"c":91.26,"h":91.27,"l":91.24,"n":26,"o":91.25,"t":"2026-10-21T21:55:00Z","v":1668,"vw":91.251526},{"c":90.9254,"h":91.35,"l":90.86,"n":212,"o":91.35,"t":"2026-10-21T22:00:00Z","v":25739,"vw":91.163488},{"c":90.87,"h":90.931,"l":90.8685,"n":52,"o":90.88,"t":"2026-10-21T22:05:00Z","v":4868,"vw":90.888654},{"c":90.871,"h":90.95,"l":90.8404,"n":52,"o":90.95,"t":"2026-10-21T22:10:00Z","v":1844,"vw":90.87072},{"c":90.58,"h":90.8099,"l":90.58,"n":193,"o":90.8099,"t":"2026-10-21T22:15:00Z","v":3290,"vw":90.679003},{"c":90.52,"h":90.601,"l":90.49,"n":173,"o":90.601,"t":"2026-10-21T22:20:00Z","v":9379,"vw":90.544485},{"c":90.511,"h":90.55,"l":90.46,"n":33,"o":90.55,"t":"2026-10-21T22:25:00Z","v":1799,"vw":90.47246},{"c":90.569,"h":90.63,"l":90.569,"n":40,"o":90.6,"t":"2026-10-21T22:30:00Z","v":1822,"vw":90.601679},{"c":90.5793,"h":90.6109,"l":90.5793,"n":18,"o":90.6109,"t":"2026-10-21T22:35:00Z","v":812,"vw":90.600367},{"c":90.5,"h":90.58,"l":90.5,"n":62,"o":90.58,"t":"2026-10-21T22:40:00Z","v":1648,"vw":90.529658},{"c":90.521,"h":90.521,"l":90.4731,"n":53,"o":90.4731,"t":"2026-10-21T22:45:00Z","v":862,"vw":90.498033},{"c":90.57,"h":90.57,"l":90.52,"n":20,"o":90.52,"t":"2026-10-21T22:50:00Z","v":896,"vw":90.527052},{"c":90.5882,"h":90.5882,"l":90.58,"n":27,"o":90.58,"t":"2026-10-21T22:55:00Z","v":614,"vw":90.585857},{"c":90.38,"h":90.55,"l":90.38,"n":154,"o":90.55,"t":"2026-10-21T23:00:00Z","v":43147,"vw":90.417364},{"c":90.32,"h":90.36,"l":90.31,"n":56,"o":90.36,"t":"2026-10-21T23:05:00Z","v":10643,"vw":90.320105},{"c":90.4469,"h":90.46,"l":90.43,"n":74,"o":90.46,"t":"2026-10-21T23:10:00Z","v":10500,"vw":90.446524},{"c":90.313,"h":90.313,"l":90.311,"n":46,"o":90.311,"t":"2026-10-21T23:15:00Z","v":852,"vw":90.311688},{"c":90.21,"h":90.33,"l":90.19,"n":123,"o":90.33,"t":"2026-10-21T23:20:00Z","v":8937,"vw":90.204859},{"c":90.2,"h":90.23,"l":90.2,"n":26,"o":90.23,"t":"2026-10-21T23:25:00Z","v":3396,"vw":90.220392},{"c":90.23,"h":90.23,"l":90.18,"n":20,"o":90.18,"t":"2026-10-21T23:30:00Z","v":771,"vw":90.198333},{"c":90.14,"h":90.2,"l":90.14,"n":46,"o":90.2,"t":"2026-10-21T23:35:00Z","v":2532,"vw":90.153003},{"c":90.21,"h":90.21,"l":90.09,"n":76,"o":90.1,"t":"2026-10-21T23:40:00Z","v":6871,"vw":90.162752},{"c":90.1293,"h":90.21,"l":90.1293,"n":30,"o":90.1807,"t":"2026-10-21T23:45:00Z","v":1596,"vw":90.182308},{"c":90.05,"h":90.151,"l":90.04,"n":583,"o":90.12,"t":"2026-10-21T23:50:00Z","v":130768,"vw":90.081157},{"c":90.06,"h":90.1099,"l":90,"n":260,"o":90.08,"t":"2026-10-21T23:55:00Z","v":30579,"vw":90.05453},{"c":88.2416,"h":89.22,"l":88.18,"n":7352,"o":88.29,"t":"2026-10-22T08:00:00Z","v":152926,"vw":88.608104},{"c":88.47,"h":89.1,"l":88.17,"n":278,"o":88.28,"t":"2026-10-22T08:05:00Z","v":6339,"vw":88.477162},{"c":88.301,"h":88.3103,"l":88.22,"n":118,"o":88.23,"t":"2026-10-22T08:10:00Z","v":4407,"vw":88.262433},{"c":88.19,"h":88.29,"l":88.19,"n":125,"o":88.29,"t":"2026-10-22T08:15:00Z","v":2338,"vw":88.237688},{"c":88.26,"h":88.33,"l":88.191,"n":163,"o":88.191,"t":"2026-10-22T08:20:00Z","v":4291,"vw":88.278496},{"c":88.3,"h":88.33,"l":88.27,"n":60,"o":88.27,"t":"2026-10-22T08:25:00Z","v":1265,"vw":88.30375},{"c":88.24,"h":88.34,"l":88.23,"n":100,"o":88.2898,"t":"2026-10-22T08:30:00Z","v":1750,"vw":88.291325},{"c":88.25,"h":88.251,"l":88.18,"n":86,"o":88.219,"t":"2026-10-22T08:35:00Z","v":2477,"vw":88.225816},{"c":88.46,"h":88.46,"l":88.329,"n":76,"o":88.329,"t":"2026-10-22T08:40:00Z","v":2843,"vw":88.434366},{"c":88.43,"h":88.46,"l":88.4,"n":84,"o":88.46,"t":"2026-10-22T08:45:00Z","v":2343,"vw":88.426964},{"c":88.09,"h":88.3,"l":88.09,"n":483,"o":88.28,"t":"2026-10-22T08:50:00Z","v":6016,"vw":88.201845},{"c":87.98,"h":88.08,"l":87.97,"n":801,"o":88.08,"t":"2026-10-22T08:55:00Z","v":11701,"vw":88.019709},{"c":88,"h":88.01,"l":87.9499,"n":252,"o":87.97,"t":"2026-10-22T09:00:00Z","v":6292,"vw":87.963778},{"c":88.04,"h":88.06,"l":88.03,"n":88,"o":88.03,"t":"2026-10-22T09:05:00Z","v":1773,"vw":88.045032},{"c":88.32,"h":88.32,"l":88.1,"n":114,"o":88.1,"t":"2026-10-22T09:10:00Z","v":1774,"vw":88.190467},{"c":88.26,"h":88.27,"l":88.26,"n":33,"o":88.27,"t":"2026-10-22T09:15:00Z","v":1411,"vw":88.267},{"c":88.08,"h":88.08,"l":88.08,"n":26,"o":88.08,"t":"2026-10-22T09:25:00Z","v":1015,"vw":88.08},{"c":88.14,"h":88.14,"l":88.11,"n":20,"o":88.11,"t":"2026-10-22T09:30:00Z","v":458,"vw":88.121628},{"c":88.03,"h":88.121,"l":88.03,"n":77,"o":88.12,"t":"2026-10-22T09:35:00Z","v":1141,"vw":88.076082},{"c":88.14,"h":88.14,"l":88.071,"n":51,"o":88.071,"t":"2026-10-22T09:45:00Z","v":1405,"vw":88.116259},{"c":88.17,"h":88.17,"l":88.13,"n":38,"o":88.13,"t":"2026-10-22T09:50:00Z","v":1169,"vw":88.135277},{"c":88.19,"h":88.2,"l":88.1638,"n":69,"o":88.2,"t":"2026-10-22T09:55:00Z","v":1459,"vw":88.181514},{"c":88.23,"h":88.25,"l":88.17,"n":72,"o":88.25,"t":"2026-10-22T10:00:00Z","v":2069,"vw":88.208351},{"c":88.3,"h":88.349,"l":88.3,"n":118,"o":88.33,"t":"2026-10-22T10:05:00Z","v":4010,"vw":88.324703},{"c":88.21,"h":88.39,"l":88.21,"n":231,"o":88.36,"t":"2026-10-22T10:10:00Z","v":2374,"vw":88.272585},{"c":88.2,"h":88.2,"l":88.14,"n":58,"o":88.14,"t":"2026-10-22T10:15:00Z","v":1997,"vw":88.18008},{"c":88.32,"h":88.36,"l":88.32,"n":86,"o":88.33,"t":"2026-10-22T10:20:00Z","v":2337,"vw":88.338},{"c":88.47,"h":88.4995,"l":88.33,"n":62,"o":88.33,"t":"2026-10-22T10:25:00Z","v":1425,"vw":88.443983},{"c":88.7,"h":88.7,"l":88.5,"n":101,"o":88.5,"t":"2026-10-22T10:30:00Z","v":3222,"vw":88.679335},{"c":88.59,"h":88.64,"l":88.59,"n":99,"o":88.61,"t":"2026-10-22T10:35:00Z","v":4690,"vw":88.595431},{"c":88.65,"h":88.65,"l":88.65,"n":17,"o":88.65,"t":"2026-10-22T10:40:00Z","v":661,"vw":88.65},{"c":88.6101,"h":88.67,"l":88.6101,"n":28,"o":88.67,"t":"2026-10-22T10:45:00Z","v":1498,"vw":88.623923},{"c":88.5,"h":88.6,"l":88.5,"n":137,"o":88.6,"t":"2026-10-22T10:50:00Z","v":3712,"vw":88.549906},{"c":88.52,"h":88.52,"l":88.5,"n":47,"o":88.5,"t":"2026-10-22T10:55:00Z","v":1560,"vw":88.510038},{"c":88.439,"h":88.54,"l":88.439,"n":297,"o":88.54,"t":"2026-10-22T11:00:00Z","v":16834,"vw":88.508284},{"c":88.3719,"h":88.44,"l":88.3719,"n":168,"o":88.411,"t":"2026-10-22T11:05:00Z","v":2906,"vw":88.407831},{"c":88.3,"h":88.44,"l":88.3,"n":193,"o":88.41,"t":"2026-10-22T11:10:00Z","v":2999,"vw":88.407293},{"c":88.4088,"h":88.4088,"l":88.26,"n":192,"o":88.26,"t":"2026-10-22T11:15:00Z","v":6115,"vw":88.318041},{"c":88.17,"h":88.37,"l":88.1597,"n":358,"o":88.37,"t":"2026-10-22T11:20:00Z","v":5861,"vw":88.199473},{"c":88.1399,"h":88.2,"l":88.1399,"n":56,"o":88.2,"t":"2026-10-22T11:25:00Z","v":1031,"vw":88.164471},{"c":88.37,"h":88.39,"l":88.18,"n":111,"o":88.18,"t":"2026-10-22T11:30:00Z","v":3695,"vw":88.278499},{"c":88.5397,"h":88.5397,"l":88.44,"n":96,"o":88.44,"t":"2026-10-22T11:35:00Z","v":3773,"vw":88.494366},{"c":88.4707,"h":88.5469,"l":88.4707,"n":96,"o":88.5,"t":"2026-10-22T11:40:00Z","v":1844,"vw":88.501043},{"c":88.4299,"h":88.49,"l":88.4299,"n":116,"o":88.48,"t":"2026-10-22T11:45:00Z","v":2238,"vw":88.458627},{"c":88.4995,"h":88.54,"l":88.4085,"n":106,"o":88.4085,"t":"2026-10-22T11:50:00Z","v":1638,"vw":88.470722},{"c":88.491,"h":88.491,"l":88.46,"n":80,"o":88.48,"t":"2026-10-22T11:55:00Z","v":1826,"vw":88.469182},{"c":88.53,"h":88.5469,"l":88.52,"n":60,"o":88.53,"t":"2026-10-22T12:00:00Z","v":4556,"vw":88.531269},{"c":88.51,"h":88.61,"l":88.51,"n":100,"o":88.61,"t":"2026-10-22T12:05:00Z","v":2280,"vw":88.569422},{"c":88.6557,"h":88.72,"l":88.61,"n":152,"o":88.61,"t":"2026-10-22T12:10:00Z","v":4708,"vw":88.688136},{"c":88.64,"h":88.65,"l":88.58,"n":118,"o":88.58,"t":"2026-10-22T12:15:00Z","v":2710,"vw":88.620581},{"c":88.591,"h":88.6015,"l":88.591,"n":71,"o":88.6015,"t":"2026-10-22T12:20:00Z","v":2383,"vw":88.598703},{"c":88.68,"h":88.68,"l":88.5695,"n":117,"o":88.62,"t":"2026-10-22T12:25:00Z","v":2309,"vw":88.659577},{"c":88.65,"h":88.75,"l":88.63,"n":148,"o":88.66,"t":"2026-10-22T12:30:00Z","v":5347,"vw":88.639587},{"c":88.69,"h":88.741,"l":88.69,"n":87,"o":88.7,"t":"2026-10-22T12:35:00Z","v":2222,"vw":88.705942},{"c":88.59,"h":88.6306,"l":88.5731,"n":141,"o":88.61,"t":"2026-10-22T12:40:00Z","v":7161,"vw":88.613105},{"c":88.64,"h":88.6631,"l":88.62,"n":83,"o":88.63,"t":"2026-10-22T12:45:00Z","v":2617,"vw":88.651595},{"c":88.49,"h":88.62,"l":88.4831,"n":266,"o":88.62,"t":"2026-10-22T12:50:00Z","v":4251,"vw":88.545021},{"c":88.4231,"h":88.49,"l":88.42,"n":190,"o":88.48,"t":"2026-10-22T12:55:00Z","v":4725,"vw":88.462675},{"c":88.39,"h":88.42,"l":88.3799,"n":261,"o":88.42,"t":"2026-10-22T13:00:00Z","v":3951,"vw":88.402431},{"c":88.44,"h":88.44,"l":88.33,"n":159,"o":88.37,"t":"2026-10-22T13:05:00Z","v":5970,"vw":88.334286},{"c":88.31,"h":88.47,"l":88.31,"n":340,"o":88.47,"t":"2026-10-22T13:10:00Z","v":6053,"vw":88.405466},{"c":88.29,"h":88.33,"l":88.21,"n":424,"o":88.27,"t":"2026-10-22T13:15:00Z","v":15237,"vw":88.266106},{"c":88.43,"h":88.46,"l":88.3,"n":267,"o":88.3,"t":"2026-10-22T13:20:00Z","v":10124,"vw":88.374571},{"c":88.55,"h":88.58,"l":88.41,"n":282,"o":88.43,"t":"2026-10-22T13:25:00Z","v":17633,"vw":88.489353},{"c":88.68,"h":88.7899,"l":88.23,"n":2942,"o":88.53,"t":"2026-10-22T13:30:00Z","v":209452,"vw":88.488107},{"c":88.6801,"h":88.71,"l":88.34,"n":3197,"o":88.67,"t":"2026-10-22T13:35:00Z","v":90973,"vw":88.554744},{"c":88.575,"h":88.59,"l":88.2899,"n":1997,"o":88.58,"t":"2026-10-22T13:40:00Z","v":54421,"vw":88.485672},{"c":88.44,"h":88.54,"l":88.1,"n":2802,"o":88.54,"t":"2026-10-22T13:45:00Z","v":108768,"vw":88.294787},{"c":88.44,"h":88.44,"l":88.06,"n":1630,"o":88.42,"t":"2026-10-22T13:50:00Z","v":59245,"vw":88.250716},{"c":88.7,"h":88.84,"l":88.425,"n":1472,"o":88.4328,"t":"2026-10-22T13:55:00Z","v":71356,"vw":88.672994},{"c":88.81,"h":88.99,"l":88.65,"n":2139,"o":88.68,"t":"2026-10-22T14:00:00Z","v":59450,"vw":88.836792},{"c":88.43,"h":88.82,"l":88.34,"n":1741,"o":88.82,"t":"2026-10-22T14:05:00Z","v":46310,"vw":88.506969},{"c":88.19,"h":88.47,"l":88.19,"n":1631,"o":88.45,"t":"2026-10-22T14:10:00Z","v":35877,"vw":88.361034},{"c":88.16,"h":88.28,"l":88.02,"n":2045,"o":88.18,"t":"2026-10-22T14:15:00Z","v":70810,"vw":88.161872},{"c":87.84,"h":88.14,"l":87.82,"n":5080,"o":88.12,"t":"2026-10-22T14:20:00Z","v":178554,"vw":87.949623},{"c":87.5807,"h":87.95,"l":87.5172,"n":3316,"o":87.86,"t":"2026-10-22T14:25:00Z","v":76892,"vw":87.73642},{"c":87.28,"h":87.62,"l":87.18,"n":4623,"o":87.6,"t":"2026-10-22T14:30:00Z","v":135705,"vw":87.368006},{"c":87.19,"h":87.34,"l":87.12,"n":2611,"o":87.28,"t":"2026-10-22T14:35:00Z","v":77014,"vw":87.214526},{"c":87.21,"h":87.37,"l":87.15,"n":2366,"o":87.2118,"t":"2026-10-22T14:40:00Z","v":48258,"vw":87.255811},{"c":87.11,"h":87.3,"l":86.9336,"n":5366,"o":87.19,"t":"2026-10-22T14:45:00Z","v":117976,"vw":87.072176},{"c":87.1501,"h":87.1501,"l":86.9485,"n":2169,"o":87.07,"t":"2026-10-22T14:50:00Z","v":45308,"vw":87.02155},{"c":87.275,"h":87.3,"l":86.93,"n":1979,"o":87.185,"t":"2026-10-22T14:55:00Z","v":53720,"vw":87.057849},{"c":87.06,"h":87.34,"l":87.055,"n":1824,"o":87.28,"t":"2026-10-22T15:00:00Z","v":37883,"vw":87.174147},{"c":87,"h":87.11,"l":86.9,"n":2589,"o":87.06,"t":"2026-10-22T15:05:00Z","v":56917,"vw":86.99655},{"c":86.86,"h":87.03,"l":86.77,"n":3288,"o":86.9499,"t":"2026-10-22T15:10:00Z","v":139445,"vw":86.857725},{"c":87.215,"h":87.25,"l":86.835,"n":1628,"o":86.86,"t":"2026-10-22T15:15:00Z","v":49802,"vw":87.021045},{"c":87.575,"h":87.575,"l":87.2236,"n":1453,"o":87.2236,"t":"2026-10-22T15:20:00Z","v":52797,"vw":87.423193},{"c":87.131,"h":87.595,"l":87.131,"n":1727,"o":87.595,"t":"2026-10-22T15:25:00Z","v":52866,"vw":87.450729},{"c":87.1097,"h":87.175,"l":86.955,"n":1712,"o":87.13,"t":"2026-10-22T15:30:00Z","v":37909,"vw":87.061678},{"c":87.1,"h":87.2467,"l":87.08,"n":1431,"o":87.095,"t":"2026-10-22T15:35:00Z","v":28816,"vw":87.16611},{"c":87.06,"h":87.1999,"l":86.8,"n":2532,"o":87.11,"t":"2026-10-22T15:40:00Z","v":126923,"vw":86.968161},{"c":87.05,"h":87.145,"l":86.98,"n":954,"o":87.05,"t":"2026-10-22T15:45:00Z","v":33515,"vw":87.056199},{"c":87.28,"h":87.35,"l":87.07,"n":867,"o":87.07,"t":"2026-10-22T15:50:00Z","v":40504,"vw":87.26706},{"c":87.46,"h":87.47,"l":87.28,"n":761,"o":87.28,"t":"2026-10-22T15:55:00Z","v":32465,"vw":87.415198},{"c":87.465,"h":87.605,"l":87.38,"n":889,"o":87.48,"t":"2026-10-22T16:00:00Z","v":29029,"vw":87.515874},{"c":87.565,"h":87.565,"l":87.275,"n":737,"o":87.42,"t":"2026-10-22T16:05:00Z","v":21636,"vw":87.421383},{"c":87.535,"h":87.565,"l":87.4985,"n":500,"o":87.53,"t":"2026-10-22T16:10:00Z","v":16964,"vw":87.534516},{"c":87.6,"h":87.635,"l":87.48,"n":436,"o":87.55,"t":"2026-10-22T16:15:00Z","v":15182,"vw":87.570941},{"c":87.57,"h":87.6899,"l":87.505,"n":775,"o":87.575,"t":"2026-10-22T16:20:00Z","v":97549,"vw":87.609615},{"c":87.46,"h":87.65,"l":87.435,"n":531,"o":87.575,"t":"2026-10-22T16:25:00Z","v":13424,"vw":87.53056},{"c":87.0601,"h":87.4,"l":87.0601,"n":948,"o":87.4,"t":"2026-10-22T16:30:00Z","v":32936,"vw":87.196988},{"c":87,"h":87.19,"l":86.99,"n":881,"o":87.07,"t":"2026-10-22T16:35:00Z","v":26070,"vw":87.072922},{"c":86.74,"h":87,"l":86.71,"n":1567,"o":87,"t":"2026-10-22T16:40:00Z","v":49675,"vw":86.850123},{"c":86.406,"h":86.8,"l":86.39,"n":2910,"o":86.73,"t":"2026-10-22T16:45:00Z","v":107594,"vw":86.537691},{"c":86.56,"h":86.57,"l":86.23,"n":1259,"o":86.405,"t":"2026-10-22T16:50:00Z","v":64157,"vw":86.407515},{"c":86.85,"h":86.865,"l":86.57,"n":768,"o":86.595,"t":"2026-10-22T16:55:00Z","v":53839,"vw":86.705686},{"c":86.44,"h":86.86,"l":86.42,"n":986,"o":86.83,"t":"2026-10-22T17:00:00Z","v":43018,"vw":86.630796},{"c":86.46,"h":86.52,"l":86.395,"n":580,"o":86.465,"t":"2026-10-22T17:05:00Z","v":43439,"vw":86.4668},{"c":86.595,"h":86.595,"l":86.42,"n":483,"o":86.42,"t":"2026-10-22T17:10:00Z","v":18822,"vw":86.510672},{"c":86.7,"h":86.75,"l":86.49,"n":1056,"o":86.625,"t":"2026-10-22T17:15:00Z","v":115247,"vw":86.661778},{"c":86.69,"h":86.79,"l":86.6,"n":579,"o":86.609,"t":"2026-10-22T17:20:00Z","v":39020,"vw":86.711017},{"c":86.67,"h":86.695,"l":86.5116,"n":445,"o":86.695,"t":"2026-10-22T17:25:00Z","v":45294,"vw":86.61824},{"c":86.8,"h":86.8,"l":86.58,"n":370,"o":86.5935,"t":"2026-10-22T17:30:00Z","v":15892,"vw":86.672735},{"c":86.69,"h":86.82,"l":86.64,"n":499,"o":86.82,"t":"2026-10-22T17:35:00Z","v":32151,"vw":86.701605},{"c":86.77,"h":86.785,"l":86.65,"n":345,"o":86.7,"t":"2026-10-22T17:40:00Z","v":28288,"vw":86.694368},{"c":86.53,"h":86.78,"l":86.53,"n":442,"o":86.75,"t":"2026-10-22T17:45:00Z","v":15609,"vw":86.640719},{"c":86.46,"h":86.5116,"l":86.4299,"n":812,"o":86.5,"t":"2026-10-22T17:50:00Z","v":18808,"vw":86.467588},{"c":86.345,"h":86.5,"l":86.3101,"n":603,"o":86.47,"t":"2026-10-22T17:55:00Z","v":33520,"vw":86.373382},{"c":86.01,"h":86.35,"l":85.96,"n":3746,"o":86.35,"t":"2026-10-22T18:00:00Z","v":123660,"vw":86.170827},{"c":86.21,"h":86.28,"l":85.99,"n":459,"o":86.0198,"t":"2026-10-22T18:05:00Z","v":31589,"vw":86.151156},{"c":86.26,"h":86.4,"l":86.165,"n":402,"o":86.2099,"t":"2026-10-22T18:10:00Z","v":19553,"vw":86.293247},{"c":86.545,"h":86.55,"l":86.195,"n":598,"o":86.25,"t":"2026-10-22T18:15:00Z","v":96491,"vw":86.381341},{"c":86.46,"h":86.64,"l":86.4305,"n":586,"o":86.54,"t":"2026-10-22T18:20:00Z","v":76779,"vw":86.554422},{"c":86.115,"h":86.43,"l":86.11,"n":643,"o":86.43,"t":"2026-10-22T18:25:00Z","v":38969,"vw":86.304648},{"c":86.02,"h":86.08,"l":85.92,"n":959,"o":86.0501,"t":"2026-10-22T18:30:00Z","v":37167,"vw":86.00445},{"c":85.985,"h":86.08,"l":85.975,"n":461,"o":86,"t":"2026-10-22T18:35:00Z","v":27078,"vw":86.028596},{"c":86.14,"h":86.14,"l":85.91,"n":405,"o":86.0199,"t":"2026-10-22T18:40:00Z","v":18476,"vw":86.020059},{"c":85.98,"h":86.13,"l":85.9501,"n":471,"o":86.13,"t":"2026-10-22T18:45:00Z","v":26844,"vw":86.02831},{"c":85.95,"h":86.055,"l":85.93,"n":472,"o":85.98,"t":"2026-10-22T18:50:00Z","v":14277,"vw":85.975542},{"c":85.86,"h":86.025,"l":85.85,"n":781,"o":85.99,"t":"2026-10-22T18:55:00Z","v":28180,"vw":85.950728},{"c":85.9,"h":85.9,"l":85.705,"n":920,"o":85.83,"t":"2026-10-22T19:00:00Z","v":43109,"vw":85.784965},{"c":85.85,"h":85.93,"l":85.81,"n":560,"o":85.9,"t":"2026-10-22T19:05:00Z","v":46221,"vw":85.862564},{"c":86,"h":86.11,"l":85.8,"n":590,"o":85.84,"t":"2026-10-22T19:10:00Z","v":50602,"vw":85.957469},{"c":86.05,"h":86.06,"l":85.9677,"n":361,"o":85.995,"t":"2026-10-22T19:15:00Z","v":28077,"vw":86.020006},{"c":86.15,"h":86.17,"l":85.99,"n":634,"o":86.031,"t":"2026-10-22T19:20:00Z","v":75299,"vw":86.069705},{"c":86.3,"h":86.3,"l":86.085,"n":419,"o":86.085,"t":"2026-10-22T19:25:00Z","v":22941,"vw":86.17982},{"c":85.94,"h":86.31,"l":85.9,"n":914,"o":86.29,"t":"2026-10-22T19:30:00Z","v":104206,"vw":86.038796},{"c":85.76,"h":85.93,"l":85.72,"n":996,"o":85.9,"t":"2026-10-22T19:35:00Z","v":117389,"vw":85.860703},{"c":85.78,"h":85.79,"l":85.67,"n":1007,"o":85.74,"t":"2026-10-22T19:40:00Z","v":87774,"vw":85.732584},{"c":85.8176,"h":85.86,"l":85.59,"n":1170,"o":85.74,"t":"2026-10-22T19:45:00Z","v":79239,"vw":85.695503},{"c":86.28,"h":86.3,"l":85.79,"n":2547,"o":85.79,"t":"2026-10-22T19:50:00Z","v":212439,"vw":86.150465},{"c":86.24,"h":86.33,"l":86.1099,"n":3165,"o":86.28,"t":"2026-10-22T19:55:00Z","v":426307,"vw":86.203708},{"c":86.5,"h":86.65,"l":86.23,"n":711,"o":86.26,"t":"2026-10-22T20:00:00Z","v":254313,"vw":86.397396},{"c":86.17,"h":86.51,"l":86.17,"n":594,"o":86.5,"t":"2026-10-22T20:05:00Z","v":53981,"vw":86.473799},{"c":86.3,"h":86.3,"l":86.13,"n":283,"o":86.13,"t":"2026-10-22T20:10:00Z","v":13424,"vw":86.255561},{"c":86.26,"h":86.2715,"l":86.189,"n":215,"o":86.23,"t":"2026-10-22T20:15:00Z","v":4735,"vw":86.235337},{"c":86.25,"h":86.29,"l":86.24,"n":228,"o":86.27,"t":"2026-10-22T20:20:00Z","v":4502,"vw":86.26496},{"c":86.219,"h":86.24,"l":86.2109,"n":182,"o":86.23,"t":"2026-10-22T20:25:00Z","v":5898,"vw":86.223072},{"c":86.08,"h":86.2,"l":86.07,"n":508,"o":86.2,"t":"2026-10-22T20:30:00Z","v":35703,"vw":86.163569},{"c":86.09,"h":86.1,"l":86.04,"n":424,"o":86.1,"t":"2026-10-22T20:35:00Z","v":129786,"vw":86.074848},{"c":86.05,"h":86.1,"l":86.05,"n":86,"o":86.1,"t":"2026-10-22T20:40:00Z","v":10758,"vw":86.05098},{"c":85.88,"h":86.06,"l":85.88,"n":655,"o":86.06,"t":"2026-10-22T20:45:00Z","v":16873,"vw":85.941975},{"c":85.95,"h":85.97,"l":85.86,"n":344,"o":85.9,"t":"2026-10-22T20:50:00Z","v":13920,"vw":85.902437},{"c":85.95,"h":85.9669,"l":85.94,"n":370,"o":85.96,"t":"2026-10-22T20:55:00Z","v":21433,"vw":85.959603},{"c":85.9775,"h":85.99,"l":85.96,"n":274,"o":85.99,"t":"2026-10-22T21:00:00Z","v":17477,"vw":85.980162},{"c":85.97,"h":86.03,"l":85.9619,"n":123,"o":85.9619,"t":"2026-10-22T21:05:00Z","v":9288,"vw":85.987469},{"c":86.1038,"h":86.1039,"l":86,"n":163,"o":86.0585,"t":"2026-10-22T21:10:00Z","v":8106,"vw":86.063977},{"c":86.14,"h":86.2156,"l":86.0993,"n":172,"o":86.0993,"t":"2026-10-22T21:15:00Z","v":3744,"vw":86.136171},{"c":86.12,"h":86.12,"l":86.12,"n":105,"o":86.12,"t":"2026-10-22T21:20:00Z","v":1862,"vw":86.12},{"c":86.12,"h":86.129,"l":86.1,"n":199,"o":86.1,"t":"2026-10-22T21:25:00Z","v":1493,"vw":86.11906},{"c":86.19,"h":86.24,"l":86.16,"n":189,"o":86.16,"t":"2026-10-22T21:30:00Z","v":3108,"vw":86.184548},{"c":86.21,"h":86.23,"l":86.21,"n":170,"o":86.23,"t":"2026-10-22T21:35:00Z","v":1791,"vw":86.220868}],"history":[{"c":103.32,"h":103.64,"l":101.58,"n":31675,"o":102.41,"t":"2024-10-21T04:00:00Z","v":2296352,"vw":102.669715},{"c":103.52,"h":104.13,"l":101.84,"n":24688,"o":102.17,"t":"2024-10-22T04:00:00Z","v":1945254,"vw":103.250532},{"c":100.32,"h":102.76,"l":98.94,"n":33653,"o":102.5,"t":"2024-10-23T04:00:00Z","v":2291336,"vw":100.849113},{"c":101.93,"h":102.2,"l":100.76,"n":26951,"o":101.82,"t":"2024-10-24T04:00:00Z","v":1655802,"vw":101.666352},{"c":103.1,"h":105.1622,"l":102.76,"n":35590,"o":103.06,"t":"2024-10-25T04:00:00Z","v":3464480,"vw":104.021893},{"c":103.14,"h":104.43,"l":103.02,"n":17592,"o":104.43,"t":"2024-10-28T04:00:00Z","v":1767761,"vw":103.707197},{"c":105.09,"h":105.59,"l":102.48,"n":20278,"o":103.24,"t":"2024-10-29T04:00:00Z","v":2314495,"vw":104.588727},{"c":103.5,"h":105.15,"l":103.31,"n":28747,"o":104.74,"t":"2024-10-30T04:00:00Z","v":2130596,"vw":104.262842},{"c":98.28,"h":101.81,"l":98.24,"n":58010,"o":101.81,"t":"2024-10-31T04:00:00Z","v":4399582,"vw":99.346174},{"c":99.65,"h":101.01,"l":98.75,"n":29551,"o":98.84,"t":"2024-11-01T04:00:00Z","v":2679586,"vw":99.946274},{"c":99.03,"h":100.435,"l":98.35,"n":23673,"o":99.4,"t":"2024-11-04T05:00:00Z","v":2330308,"vw":99.492311},{"c":101.56,"h":101.84,"l":99.66,"n":18204,"o":99.71,"t":"2024-11-05T05:00:00Z","v":2088819,"vw":101.000103},{"c":107.08,"h":107.4,"l":104.6,"n":47653,"o":105.02,"t":"2024-11-06T05:00:00Z","v":4768593,"vw":106.133073},{"c":110.45,"h":110.76,"l":108.23,"n":36472,"o":108.25,"t":"2024-11-07T05:00:00Z","v":2570780,"vw":109.734222},{"c":110.6,"h":110.93,"l":109.895,"n":24348,"o":110.11,"t":"2024-11-08T05:00:00Z","v":1729307,"vw":110.439328},{"c":110.46,"h":111.2,"l":109.22,"n":24140,"o":111.09,"t":"2024-11-11T05:00:00Z","v":2537377,"vw":110.354011},{"c":110.07,"h":110.8099,"l":108.75,"n":22696,"o":110.42,"t":"2024-11-12T05:00:00Z","v":2145736,"vw":110.094207},{"c":109.76,"h":110.915,"l":108.8001,"n":17586,"o":109.83,"t":"2024-11-13T05:00:00Z","v":1646781,"vw":110.011371},{"c":108.18,"h":109.96,"l":107.84,"n":21212,"o":109.59,"t":"2024-11-14T05:00:00Z","v":1969467,"vw":108.720323},{"c":102.95,"h":105.86,"l":102.11,"n":35801,"o":105.72,"t":"2024-11-15T05:00:00Z","v":3546864,"vw":103.690257},{"c":104.42,"h":105.295,"l":103.06,"n":19393,"o":103.63,"t":"2024-11-18T05:00:00Z","v":2167951,"vw":104.16643},{"c":105.81,"h":106.04,"l":103.18,"n":19596,"o":103.28,"t":"2024-11-19T05:00:00Z","v":2391630,"vw":104.88265},{"c":105.68,"h":105.81,"l":102.9,"n":29449,"o":105.68,"t":"2024-11-20T05:00:00Z","v":2974827,"vw":104.610772},{"c":106.45,"h":107.23,"l":103.3495,"n":24083,"o":106.96,"t":"2024-11-21T05:00:00Z","v":2683460,"vw":105.519625},{"c":106.72,"h":107.01,"l":105.48,"n":16860,"o":106.14,"t":"2024-11-22T05:00:00Z","v":1934859,"vw":106.386516},{"c":107.05,"h":109.1,"l":106.07,"n":22893,"o":108.45,"t":"2024-11-25T05:00:00Z","v":2330912,"vw":107.38884},{"c":108.17,"h":108.51,"l":107.31,"n":15162,"o":107.66,"t":"2024-11-26T05:00:00Z","v":1581323,"vw":107.91483},{"c":106.45,"h":107.67,"l":105,"n":19782,"o":107.67,"t":"2024-11-27T05:00:00Z","v":1814078,"vw":106.194098},{"c":108.21,"h":108.49,"l":106.39,"n":15450,"o":106.61,"t":"2024-11-29T05:00:00Z","v":1299202,"vw":107.767468},{"c":110.57,"h":111.01,"l":108.63,"n":27867,"o":108.77,"t":"2024-12-02T05:00:00Z","v":2636483,"vw":110.27643},{"c":111.27,"h":111.35,"l":109.78,"n":18637,"o":109.97,"t":"2024-12-03T05:00:00Z","v":1639604,"vw":110.64699},{"c":113.98,"h":114.07,"l":112.43,"n":23620,"o":112.72,"t":"2024-12-04T05:00:00Z","v":2269640,"vw":113.295578},{"c":113.35,"h":114.3,"l":113.1721,"n":13641,"o":113.97,"t":"2024-12-05T05:00:00Z","v":1216767,"vw":113.707832},{"c":115.33,"h":115.41,"l":113.54,"n":21681,"o":113.57,"t":"2024-12-06T05:00:00Z","v":2264045,"vw":114.93685},{"c":113.48,"h":115.21,"l":112.98,"n":22220,"o":114.84,"t":"2024-12-09T05:00:00Z","v":2025164,"vw":113.948499},{"c":112.65,"h":114.77,"l":112.08,"n":21940,"o":113.97,"t":"2024-12-10T05:00:00Z","v":2093842,"vw":113.353789},{"c":116.71,"h":117.01,"l":114.42,"n":18075,"o":114.56,"t":"2024-12-11T05:00:00Z","v":1963615,"vw":116.00625},{"c":115.18,"h":116.26,"l":114.985,"n":17650,"o":115.71,"t":"2024-12-12T05:00:00Z","v":1769867,"vw":115.64144},{"c":116.88,"h":118.03,"l":115.5,"n":15573,"o":116.86,"t":"2024-12-13T05:00:00Z","v":1789479,"vw":116.678402},{"c":120.25,"h":120.6799,"l":117.97,"n":21158,"o":118.01,"t":"2024-12-16T05:00:00Z","v":2039340,"vw":119.429765},{"c":119.18,"h":119.91,"l":118.44,"n":21791,"o":119.42,"t":"2024-12-17T05:00:00Z","v":2113536,"vw":119.039017},{"c":110.58,"h":119.61,"l":109.9,"n":44424,"o":118.84,"t":"2024-12-18T05:00:00Z","v":4551454,"vw":114.64289},{"c":109.51,"h":112.78,"l":109.39,"n":38321,"o":112.54,"t":"2024-12-19T05:00:00Z","v":4822266,"vw":110.895447},{"c":111.45,"h":114.01,"l":107.39,"n":46569,"o":107.88,"t":"2024-12-20T05:00:00Z","v":4993785,"vw":111.097963},{"c":113.48,"h":113.62,"l":110.58,"n":23317,"o":112.03,"t":"2024-12-23T05:00:00Z","v":2405201,"vw":112.545513},{"c":116.54,"h":116.54,"l":114.02,"n":17678,"o":114.29,"t":"2024-12-24T05:00:00Z","v":1420881,"vw":115.508405},{"c":116.33,"h":117.06,"l":114.88,"n":20751,"o":115.77,"t":"2024-12-26T05:00:00Z","v":1618867,"vw":116.189758},{"c":113.16,"h":114.87,"l":111.13,"n":32205,"o":114.71,"t":"2024-12-27T05:00:00Z","v":3096786,"vw":112.446739},{"c":110.13,"h":111.77,"l":108.52,"n":30421,"o":110.09,"t":"2024-12-30T05:00:00Z","v":3298175,"vw":110.267574},{"c":108.24,"h":110.99,"l":107.84,"n":32991,"o":110.67,"t":"2024-12-31T05:00:00Z","v":3318788,"vw":108.951661},{"c":107.76,"h":110.5001,"l":105.9,"n":39990,"o":109.54,"t":"2025-01-02T05:00:00Z","v":4128368,"vw":108.001607},{"c":111.28,"h":111.71,"l":108.72,"n":30845,"o":109.07,"t":"2025-01-03T05:00:00Z","v":3421655,"vw":110.615016},{"c":113.81,"h":115.25,"l":112.74,"n":29244,"o":113.58,"t":"2025-01-06T05:00:00Z","v":2623994,"vw":114.144176},{"c":109.71,"h":114.4,"l":108.91,"n":35702,"o":114.3,"t":"2025-01-07T05:00:00Z","v":3289945,"vw":111.196072},{"c":109.73,"h":110.4392,"l":107.75,"n":32392,"o":109.69,"t":"2025-01-08T05:00:00Z","v":3101503,"vw":109.385409},{"c":106.23,"h":108.1,"l":104.85,"n":56552,"o":108.1,"t":"2025-01-10T05:00:00Z","v":12389240,"vw":106.055496},{"c":105.57,"h":105.72,"l":103.09,"n":29874,"o":103.66,"t":"2025-01-13T05:00:00Z","v":2441032,"vw":104.224391},{"c":105.32,"h":107.42,"l":103.86,"n":30340,"o":106.87,"t":"2025-01-14T05:00:00Z","v":2994387,"vw":105.38469},{"c":110.08,"h":110.6199,"l":107.975,"n":28134,"o":108.62,"t":"2025-01-15T05:00:00Z","v":3158995,"vw":109.507353},{"c":108.61,"h":111.131,"l":108.56,"n":22810,"o":111.11,"t":"2025-01-16T05:00:00Z","v":2160755,"vw":109.731331},{"c":112.19,"h":112.91,"l":111,"n":25542,"o":112.74,"t":"2025-01-17T05:00:00Z","v":2991785,"vw":112.155493},{"c":113.4,"h":114,"l":111.46,"n":28517,"o":113.37,"t":"2025-01-21T05:00:00Z","v":3320748,"vw":113.147018},{"c":116.36,"h":117.37,"l":115.42,"n":35199,"o":115.51,"t":"2025-01-22T05:00:00Z","v":10402167,"vw":116.535263},{"c":116.87,"h":116.88,"l":115.0144,"n":22312,"o":115.26,"t":"2025-01-23T05:00:00Z","v":2383560,"vw":115.822713},{"c":115.49,"h":117.3,"l":114.8299,"n":21391,"o":116.96,"t":"2025-01-24T05:00:00Z","v":2297986,"vw":115.846464},{"c":108.66,"h":110.36,"l":106.95,"n":83658,"o":107.33,"t":"2025-01-27T05:00:00Z","v":6093012,"vw":108.466794},{"c":111.93,"h":112.41,"l":107.68,"n":37080,"o":109.14,"t":"2025-01-28T05:00:00Z","v":2570098,"vw":110.562611},{"c":111.48,"h":112.202,"l":109.8,"n":27421,"o":112.19,"t":"2025-01-29T05:00:00Z","v":1924522,"vw":111.151679},{"c":112.41,"h":113.7,"l":110.35,"n":38813,"o":112.72,"t":"2025-01-30T05:00:00Z","v":2799168,"vw":112.133436},{"c":112.01,"h":115.97,"l":111.5651,"n":30825,"o":114.06,"t":"2025-01-31T05:00:00Z","v":2812723,"vw":113.924051},{"c":110.23,"h":111.39,"l":107.18,"n":46758,"o":108.25,"t":"2025-02-03T05:00:00Z","v":3492304,"vw":109.345179},{"c":112.92,"h":113.16,"l":110.26,"n":27808,"o":110.39,"t":"2025-02-04T05:00:00Z","v":1753319,"vw":112.24649},{"c":113.91,"h":113.99,"l":111.225,"n":24894,"o":111.75,"t":"2025-02-05T05:00:00Z","v":1815710,"vw":112.673352},{"c":115.06,"h":115.17,"l":113.43,"n":26487,"o":114.11,"t":"2025-02-06T05:00:00Z","v":1846726,"vw":114.315778},{"c":112.15,"h":116.11,"l":111.812,"n":37598,"o":115.29,"t":"2025-02-07T05:00:00Z","v":2207697,"vw":113.455068},{"c":114.79,"h":115.28,"l":113.76,"n":20141,"o":113.97,"t":"2025-02-10T05:00:00Z","v":1351909,"vw":114.679556},{"c":114.25,"h":115.08,"l":113.33,"n":17462,"o":113.37,"t":"2025-02-11T05:00:00Z","v":1110228,"vw":114.239906},{"c":114.38,"h":114.755,"l":111.65,"n":28875,"o":111.77,"t":"2025-02-12T05:00:00Z","v":2106746,"vw":113.809676},{"c":117.64,"h":117.77,"l":114.75,"n":35057,"o":115.11,"t":"2025-02-13T05:00:00Z","v":2633046,"vw":116.370236},{"c":118.54,"h":118.86,"l":117.48,"n":25686,"o":117.59,"t":"2025-02-14T05:00:00Z","v":3142767,"vw":118.17698},{"c":119.06,"h":119.36,"l":117.61,"n":35396,"o":119.26,"t":"2025-02-18T05:00:00Z","v":3269275,"vw":118.502782},{"c":119.12,"h":119.67,"l":117.8,"n":21255,"o":118.71,"t":"2025-02-19T05:00:00Z","v":1353862,"vw":118.872456},{"c":118.06,"h":118.91,"l":115.99,"n":23465,"o":118.75,"t":"2025-02-20T05:00:00Z","v":2083790,"vw":117.338765},{"c":113.14,"h":118.54,"l":112.98,"n":36936,"o":118.54,"t":"2025-02-21T05:00:00Z","v":2623091,"vw":115.014357},{"c":110.41,"h":114.35,"l":110.29,"n":45084,"o":113.89,"t":"2025-02-24T05:00:00Z","v":3306700,"vw":111.954902},{"c":107.61,"h":110.18,"l":106,"n":54836,"o":110.15,"t":"2025-02-25T05:00:00Z","v":3604298,"vw":107.881809},{"c":108.1,"h":110.2685,"l":106.8,"n":37161,"o":108.57,"t":"2025-02-26T05:00:00Z","v":2773520,"vw":108.614624},{"c":102.14,"h":110.01,"l":102.04,"n":54217,"o":109.65,"t":"2025-02-27T05:00:00Z","v":10383015,"vw":105.652683},{"c":105.29,"h":105.52,"l":100.72,"n":49045,"o":102.01,"t":"2025-02-28T05:00:00Z","v":4520826,"vw":102.777583},{"c":100.79,"h":107.3,"l":99.23,"n":51150,"o":106.66,"t":"2025-03-03T05:00:00Z","v":4728944,"vw":102.976152},{"c":100.05,"h":103.3481,"l":96.88,"n":62737,"o":99.51,"t":"2025-03-04T05:00:00Z","v":6281150,"vw":99.707855},{"c":102.67,"h":103.28,"l":98.3,"n":47112,"o":100.28,"t":"2025-03-05T05:00:00Z","v":5037682,"vw":100.923955},{"c":97.02,"h":101.2,"l":96.15,"n":57717,"o":99.19,"t":"2025-03-06T05:00:00Z","v":3804542,"vw":98.220369},{"c":98.36,"h":98.9298,"l":93.9,"n":57622,"o":96.49,"t":"2025-03-07T05:00:00Z","v":4223710,"vw":96.912158},{"c":90.91,"h":95.19,"l":89.0891,"n":68156,"o":95,"t":"2025-03-10T04:00:00Z","v":4653074,"vw":91.797379},{"c":90.25,"h":93,"l":88.5,"n":62183,"o":90.48,"t":"2025-03-11T04:00:00Z","v":4810871,"vw":90.842048},{"c":92.33,"h":93.85,"l":90.31,"n":41040,"o":93.13,"t":"2025-03-12T04:00:00Z","v":3567504,"vw":92.485205},{"c":88.95,"h":92,"l":88.18,"n":48601,"o":91.98,"t":"2025-03-13T04:00:00Z","v":3699609,"vw":89.566254},{"c":93.19,"h":93.5144,"l":90.71,"n":35718,"o":90.93,"t":"2025-03-14T04:00:00Z","v":3020217,"vw":92.330321},{"c":94.39,"h":95.64,"l":92.46,"n":93761,"o":93.14,"t":"2025-03-17T04:00:00Z","v":16510708,"vw":94.815998},{"c":91.2,"h":93.07,"l":90.3,"n":41023,"o":93.07,"t":"2025-03-18T04:00:00Z","v":2528850,"vw":91.307549},{"c":93.52,"h":95.25,"l":91.2539,"n":34465,"o":91.99,"t":"2025-03-19T04:00:00Z","v":3287377,"vw":93.085299},{"c":92.9,"h":94.959,"l":91.71,"n":29944,"o":91.96,"t":"2025-03-20T04:00:00Z","v":2733479,"vw":93.166485},{"c":93.56,"h":93.75,"l":90.46,"n":43822,"o":90.89,"t":"2025-03-21T04:00:00Z","v":3098007,"vw":92.193859},{"c":97.5,"h":97.87,"l":96.17,"n":41179,"o":96.43,"t":"2025-03-24T04:00:00Z","v":3121332,"vw":97.247425},{"c":98.66,"h":98.7,"l":97.47,"n":26720,"o":97.83,"t":"2025-03-25T04:00:00Z","v":2000536,"vw":98.173031},{"c":95.01,"h":98.49,"l":94.37,"n":40545,"o":98.18,"t":"2025-03-26T04:00:00Z","v":3224989,"vw":95.900655},{"c":93.88,"h":95.83,"l":93.37,"n":30431,"o":94.18,"t":"2025-03-27T04:00:00Z","v":3133670,"vw":94.502676},{"c":88.94,"h":93.4,"l":88.56,"n":60438,"o":93.15,"t":"2025-03-28T04:00:00Z","v":4122900,"vw":90.312725},{"c":88.88,"h":89.22,"l":84.45,"n":85465,"o":86.23,"t":"2025-03-31T04:00:00Z","v":15609346,"vw":85.803885},{"c":90.27,"h":90.62,"l":87.16,"n":56548,"o":88.24,"t":"2025-04-01T04:00:00Z","v":4727172,"vw":89.113832},{"c":91.59,"h":92.9,"l":87.6816,"n":53599,"o":87.76,"t":"2025-04-02T04:00:00Z","v":4030427,"vw":90.813037},{"c":81.8,"h":85.37,"l":81.5871,"n":75785,"o":83.98,"t":"2025-04-03T04:00:00Z","v":5182358,"vw":83.262878},{"c":71.81,"h":77.96,"l":71.75,"n":135849,"o":77.18,"t":"2025-04-04T04:00:00Z","v":10794420,"vw":74.704682},{"c":72.02,"h":78.5,"l":64.72,"n":180188,"o":66.71,"t":"2025-04-07T04:00:00Z","v":12420316,"vw":71.116463},{"c":69.34,"h":78.5,"l":67.19,"n":132998,"o":76.89,"t":"2025-04-08T04:00:00Z","v":11594700,"vw":74.163363},{"c":85.63,"h":86.5,"l":69.1,"n":160853,"o":69.13,"t":"2025-04-09T04:00:00Z","v":18944610,"vw":77.860926},{"c":78.63,"h":82.06,"l":73.63,"n":118320,"o":81.36,"t":"2025-04-10T04:00:00Z","v":8724170,"vw":78.536079},{"c":81.41,"h":81.93,"l":76.88,"n":64903,"o":78.12,"t":"2025-04-11T04:00:00Z","v":4812881,"vw":79.910516},{"c":82.54,"h":85.25,"l":80.82,"n":66579,"o":85.06,"t":"2025-04-14T04:00:00Z","v":5820384,"vw":83.048445},{"c":82.73,"h":84.3,"l":82.0604,"n":39815,"o":82.92,"t":"2025-04-15T04:00:00Z","v":3301481,"vw":83.110241},{"c":77.76,"h":80.76,"l":75.4,"n":61159,"o":79.44,"t":"2025-04-16T04:00:00Z","v":8268682,"vw":78.040784},{"c":77.64,"h":78.9091,"l":76.7047,"n":46498,"o":78.69,"t":"2025-04-17T04:00:00Z","v":4445335,"vw":77.914717},{"c":73.84,"h":75.88,"l":71.97,"n":53395,"o":75.57,"t":"2025-04-21T04:00:00Z","v":4509389,"vw":73.268917},{"c":77.61,"h":78.6899,"l":75.3101,"n":36501,"o":75.72,"t":"2025-04-22T04:00:00Z","v":4752158,"vw":77.042292},{"c":81.06,"h":84.21,"l":80.56,"n":51861,"o":82.47,"t":"2025-04-23T04:00:00Z","v":5572596,"vw":82.332137},{"c":85.67,"h":85.8,"l":81.6,"n":39547,"o":81.81,"t":"2025-04-24T04:00:00Z","v":4374626,"vw":84.321558},{"c":87.56,"h":87.7685,"l":84.94,"n":38264,"o":85.52,"t":"2025-04-25T04:00:00Z","v":3484103,"vw":86.595629},{"c":87.52,"h":88.3938,"l":85.14,"n":26842,"o":87.72,"t":"2025-04-28T04:00:00Z","v":2440168,"vw":86.926305},{"c":88.6,"h":88.95,"l":86.48,"n":24926,"o":86.62,"t":"2025-04-29T04:00:00Z","v":2261613,"vw":87.998743},{"c":88.58,"h":89.24,"l":83.74,"n":36932,"o":85.52,"t":"2025-04-30T04:00:00Z","v":3361931,"vw":86.371874},{"c":90.75,"h":93.03,"l":90.56,"n":80033,"o":91.53,"t":"2025-05-01T04:00:00Z","v":11353896,"vw":92.390562},{"c":93.54,"h":94.34,"l":92.07,"n":29705,"o":92.69,"t":"2025-05-02T04:00:00Z","v":2698458,"vw":93.408572},{"c":92.44,"h":93.6105,"l":91.72,"n":21438,"o":91.93,"t":"2025-05-05T04:00:00Z","v":1794837,"vw":92.633559},{"c":90.74,"h":92.075,"l":89.47,"n":32196,"o":89.99,"t":"2025-05-06T04:00:00Z","v":2824367,"vw":90.824437},{"c":91.42,"h":92.31,"l":88.9301,"n":30846,"o":90.93,"t":"2025-05-07T04:00:00Z","v":4709587,"vw":90.599862},{"c":93.24,"h":94.92,"l":91.73,"n":30605,"o":93.34,"t":"2025-05-08T04:00:00Z","v":3084562,"vw":93.834411},{"c":93.08,"h":94.4491,"l":92.44,"n":23232,"o":93.96,"t":"2025-05-09T04:00:00Z","v":2310137,"vw":93.221046},{"c":100.66,"h":100.69,"l":98.23,"n":46600,"o":100.33,"t":"2025-05-12T04:00:00Z","v":4550202,"vw":99.809428},{"c":103.69,"h":104.42,"l":100.895,"n":42605,"o":101.18,"t":"2025-05-13T04:00:00Z","v":3897627,"vw":103.468125},{"c":104.93,"h":105.15,"l":103.76,"n":33994,"o":104.15,"t":"2025-05-14T04:00:00Z","v":3050445,"vw":104.534628},{"c":105.16,"h":106.21,"l":103.54,"n":27859,"o":104.03,"t":"2025-05-15T04:00:00Z","v":2532370,"vw":104.79399},{"c":106.06,"h":106.11,"l":104.26,"n":29343,"o":105.7,"t":"2025-05-16T04:00:00Z","v":2597071,"vw":105.49858},{"c":106.21,"h":106.419,"l":103.05,"n":31627,"o":103.08,"t":"2025-05-19T04:00:00Z","v":3059428,"vw":105.159593},{"c":105.45,"h":105.74,"l":104.01,"n":22228,"o":105.16,"t":"2025-05-20T04:00:00Z","v":2095378,"vw":105.087616},{"c":102.52,"h":106.58,"l":101.79,"n":33042,"o":103.83,"t":"2025-05-21T04:00:00Z","v":3969917,"vw":103.920953},{"c":102.9,"h":104.36,"l":102.23,"n":24308,"o":102.73,"t":"2025-05-22T04:00:00Z","v":2336373,"vw":103.422052},{"c":100.94,"h":101.96,"l":99.4811,"n":35185,"o":99.71,"t":"2025-05-23T04:00:00Z","v":3599833,"vw":100.700283},{"c":105.63,"h":105.82,"l":103.0538,"n":28744,"o":103.64,"t":"2025-05-27T04:00:00Z","v":2372671,"vw":104.962907},{"c":104.73,"h":106.63,"l":104.51,"n":19190,"o":106.04,"t":"2025-05-28T04:00:00Z","v":1605261,"vw":105.590679},{"c":105.11,"h":107.74,"l":104.07,"n":23734,"o":107.68,"t":"2025-05-29T04:00:00Z","v":2055716,"vw":105.54563},{"c":104.73,"h":105.3346,"l":101.82,"n":28231,"o":104.86,"t":"2025-05-30T04:00:00Z","v":2645881,"vw":103.809726},{"c":106.34,"h":106.45,"l":103.46,"n":20860,"o":103.945,"t":"2025-06-02T04:00:00Z","v":1724912,"vw":105.152632},{"c":108.03,"h":108.59,"l":106.14,"n":20695,"o":106.48,"t":"2025-06-03T04:00:00Z","v":1986786,"vw":107.716177},{"c":108.59,"h":109.025,"l":107.49,"n":20460,"o":108.27,"t":"2025-06-04T04:00:00Z","v":1970152,"vw":108.554306},{"c":106.89,"h":110.32,"l":106.06,"n":33222,"o":109.16,"t":"2025-06-05T04:00:00Z","v":3689430,"vw":108.362818},{"c":108.95,"h":109.73,"l":108.3,"n":22860,"o":109.03,"t":"2025-06-06T04:00:00Z","v":2144255,"vw":109.169521},{"c":109.25,"h":109.95,"l":108.6,"n":22920,"o":109.04,"t":"2025-06-09T04:00:00Z","v":1606980,"vw":109.452547},{"c":110.71,"h":110.98,"l":108.52,"n":24347,"o":109.43,"t":"2025-06-10T04:00:00Z","v":2385829,"vw":109.909545},{"c":109.94,"h":111.75,"l":108.98,"n":34277,"o":111.26,"t":"2025-06-11T04:00:00Z","v":4054024,"vw":110.370775},{"c":110.44,"h":110.83,"l":109.27,"n":27872,"o":109.36,"t":"2025-06-12T04:00:00Z","v":2552075,"vw":110.211595},{"c":107.61,"h":109.65,"l":107.1,"n":41474,"o":107.92,"t":"2025-06-13T04:00:00Z","v":3700318,"vw":108.257563},{"c":110.57,"h":111.03,"l":109.01,"n":28665,"o":109.02,"t":"2025-06-16T04:00:00Z","v":2554014,"vw":110.429614},{"c":108.37,"h":110.17,"l":107.95,"n":28260,"o":109.49,"t":"2025-06-17T04:00:00Z","v":2228884,"vw":109.116013},{"c":108.32,"h":109.78,"l":107.6901,"n":27255,"o":108.78,"t":"2025-06-18T04:00:00Z","v":2483209,"vw":108.862333},{"c":107.35,"h":110.16,"l":106.61,"n":30866,"o":109.62,"t":"2025-06-20T04:00:00Z","v":2664426,"vw":107.822934},{"c":109.59,"h":109.78,"l":106.32,"n":36443,"o":107.6,"t":"2025-06-23T04:00:00Z","v":3275788,"vw":108.50256},{"c":112.91,"h":113.3,"l":111.4879,"n":32721,"o":111.73,"t":"2025-06-24T04:00:00Z","v":2765833,"vw":112.606855},{"c":113.33,"h":114.24,"l":112.62,"n":26229,"o":113.73,"t":"2025-06-25T04:00:00Z","v":2648356,"vw":113.530241},{"c":115.47,"h":115.65,"l":113.495,"n":29369,"o":114.27,"t":"2025-06-26T04:00:00Z","v":2788940,"vw":114.954283},{"c":116.23,"h":117.01,"l":114.7,"n":29630,"o":115.87,"t":"2025-06-27T04:00:00Z","v":3078041,"vw":116.16873},{"c":117.71,"h":118.18,"l":116.59,"n":32086,"o":117.51,"t":"2025-06-30T04:00:00Z","v":3345171,"vw":117.397164},{"c":115.66,"h":117.27,"l":114.7,"n":34435,"o":116.85,"t":"2025-07-01T04:00:00Z","v":3498438,"vw":115.952273},{"c":117.29,"h":117.37,"l":115.3,"n":27264,"o":115.31,"t":"2025-07-02T04:00:00Z","v":2522634,"vw":116.862353},{"c":119.49,"h":119.925,"l":118.21,"n":22138,"o":118.25,"t":"2025-07-03T04:00:00Z","v":2157537,"vw":119.383042},{"c":117.7,"h":118.68,"l":116.65,"n":33356,"o":118.31,"t":"2025-07-07T04:00:00Z","v":3178889,"vw":117.779974},{"c":117.79,"h":118.5,"l":117.3,"n":19225,"o":118.24,"t":"2025-07-08T04:00:00Z","v":1702272,"vw":117.893722},{"c":119.45,"h":120.03,"l":118.12,"n":23903,"o":118.67,"t":"2025-07-09T04:00:00Z","v":2015264,"vw":119.137696},{"c":119.07,"h":119.86,"l":117.921,"n":22277,"o":119.68,"t":"2025-07-10T04:00:00Z","v":1780587,"vw":118.961235},{"c":118.5,"h":119.155,"l":117.56,"n":22840,"o":118.09,"t":"2025-07-11T04:00:00Z","v":1898620,"vw":118.618019},{"c":119.31,"h":119.64,"l":117.37,"n":21993,"o":118.38,"t":"2025-07-14T04:00:00Z","v":1622888,"vw":118.94327},{"c":119.5,"h":121.23,"l":119.49,"n":23897,"o":121.06,"t":"2025-07-15T04:00:00Z","v":2523225,"vw":120.281572},{"c":119.76,"h":120.02,"l":117.29,"n":26120,"o":119.73,"t":"2025-07-16T04:00:00Z","v":2947559,"vw":119.10736},{"c":121.68,"h":121.89,"l":119.7,"n":25586,"o":120.05,"t":"2025-07-17T04:00:00Z","v":2505888,"vw":121.355888},{"c":121.37,"h":122.28,"l":120.83,"n":25791,"o":122.2,"t":"2025-07-18T04:00:00Z","v":3271035,"vw":121.320262},{"c":122.62,"h":123.44,"l":121.71,"n":24906,"o":121.74,"t":"2025-07-21T04:00:00Z","v":2400603,"vw":122.986944},{"c":121.33,"h":122.68,"l":120.17,"n":31106,"o":122.65,"t":"2025-07-22T04:00:00Z","v":3600366,"vw":121.26382},{"c":122.42,"h":122.42,"l":120.59,"n":35747,"o":121.78,"t":"2025-07-23T04:00:00Z","v":3811880,"vw":121.750438},{"c":122.96,"h":123.46,"l":122.18,"n":24827,"o":122.99,"t":"2025-07-24T04:00:00Z","v":2566332,"vw":123.00139},{"c":123.45,"h":124.03,"l":122.57,"n":22110,"o":122.85,"t":"2025-07-25T04:00:00Z","v":2182285,"vw":123.507583},{"c":124.23,"h":124.6,"l":123.69,"n":27244,"o":124.02,"t":"2025-07-28T04:00:00Z","v":2272053,"vw":124.161779},{"c":123.86,"h":125.925,"l":123.49,"n":28298,"o":125.34,"t":"2025-07-29T04:00:00Z","v":2585227,"vw":124.347007},{"c":124.15,"h":125.23,"l":122.86,"n":32942,"o":124.18,"t":"2025-07-30T04:00:00Z","v":2663080,"vw":124.137595},{"c":122.77,"h":126.98,"l":122.29,"n":44365,"o":126.93,"t":"2025-07-31T04:00:00Z","v":4090161,"vw":124.145725},{"c":117.87,"h":120.12,"l":116.8,"n":57006,"o":120.05,"t":"2025-08-01T04:00:00Z","v":4739869,"vw":118.345522},{"c":122.2,"h":122.2936,"l":120.03,"n":36331,"o":120.07,"t":"2025-08-04T04:00:00Z","v":3091199,"vw":121.6262},{"c":120.51,"h":123.2578,"l":120.3,"n":33675,"o":122.75,"t":"2025-08-05T04:00:00Z","v":2186094,"vw":121.38414},{"c":123.54,"h":123.74,"l":120.69,"n":34262,"o":120.87,"t":"2025-08-06T04:00:00Z","v":2894613,"vw":122.760614},{"c":124.37,"h":126.14,"l":122.58,"n":33600,"o":125.42,"t":"2025-08-07T04:00:00Z","v":3046703,"vw":124.723701},{"c":126.62,"h":126.72,"l":124.7003,"n":28029,"o":124.82,"t":"2025-08-08T04:00:00Z","v":2605890,"vw":126.187919},{"c":125.8,"h":127.6,"l":125.28,"n":36288,"o":126.66,"t":"2025-08-11T04:00:00Z","v":3169523,"vw":126.493339},{"c":129,"h":129.1399,"l":125.7,"n":39928,"o":126.84,"t":"2025-08-12T04:00:00Z","v":3620824,"vw":127.959111},{"c":129.1,"h":130.42,"l":128.49,"n":35616,"o":130.19,"t":"2025-08-13T04:00:00Z","v":2711094,"vw":129.347012},{"c":128.87,"h":129.77,"l":128.02,"n":35731,"o":128.17,"t":"2025-08-14T04:00:00Z","v":2872907,"vw":128.968598},{"c":127.66,"h":128.81,"l":126.925,"n":41104,"o":128.81,"t":"2025-08-15T04:00:00Z","v":2804294,"vw":127.742618},{"c":127.58,"h":127.845,"l":126.76,"n":30783,"o":127.26,"t":"2025-08-18T04:00:00Z","v":1956047,"vw":127.336348},{"c":124.08,"h":127.26,"l":123.63,"n":48413,"o":127.23,"t":"2025-08-19T04:00:00Z","v":3096230,"vw":124.89328},{"c":122.57,"h":123.66,"l":119.52,"n":68015,"o":123.64,"t":"2025-08-20T04:00:00Z","v":4272275,"vw":121.609068},{"c":121.45,"h":122.81,"l":120.44,"n":38775,"o":121.87,"t":"2025-08-21T04:00:00Z","v":2297432,"vw":121.566581},{"c":125.14,"h":126.0096,"l":121.38,"n":62493,"o":121.99,"t":"2025-08-22T04:00:00Z","v":5137966,"vw":125.012213},{"c":124.39,"h":125.685,"l":123.89,"n":34121,"o":124.42,"t":"2025-08-25T04:00:00Z","v":2315746,"vw":124.87816},{"c":125.39,"h":125.5,"l":123.72,"n":33801,"o":124.15,"t":"2025-08-26T04:00:00Z","v":2417036,"vw":124.89788},{"c":125.74,"h":126.13,"l":124.36,"n":30579,"o":124.91,"t":"2025-08-27T04:00:00Z","v":3657766,"vw":125.530418},{"c":127.27,"h":127.67,"l":125.26,"n":39447,"o":125.98,"t":"2025-08-28T04:00:00Z","v":5360359,"vw":127.019614},{"c":124.22,"h":126.2835,"l":123.44,"n":47567,"o":126.15,"t":"2025-08-29T04:00:00Z","v":3750388,"vw":124.254758},{"c":122.16,"h":122.28,"l":119.47,"n":65782,"o":120.29,"t":"2025-09-02T04:00:00Z","v":5446964,"vw":121.186537},{"c":124.02,"h":124.7596,"l":122.62,"n":43979,"o":123.69,"t":"2025-09-03T04:00:00Z","v":4541656,"vw":123.652774},{"c":126.28,"h":126.42,"l":123.59,"n":26246,"o":124.32,"t":"2025-09-04T04:00:00Z","v":3294667,"vw":125.323231},{"c":126.56,"h":128.8,"l":124.59,"n":35626,"o":128.52,"t":"2025-09-05T04:00:00Z","v":3926513,"vw":126.867824},{"c":127.8,"h":128.6598,"l":127.335,"n":37140,"o":127.58,"t":"2025-09-08T04:00:00Z","v":3013524,"vw":128.057261},{"c":128.49,"h":128.7,"l":126.98,"n":35324,"o":128.12,"t":"2025-09-09T04:00:00Z","v":3076817,"vw":128.076582},{"c":128.57,"h":129.92,"l":127.63,"n":39091,"o":129.91,"t":"2025-09-10T04:00:00Z","v":3655588,"vw":129.130357},{"c":130.03,"h":130.42,"l":128.97,"n":38120,"o":129.67,"t":"2025-09-11T04:00:00Z","v":3820504,"vw":129.984064},{"c":131.15,"h":131.67,"l":130,"n":29490,"o":130.42,"t":"2025-09-12T04:00:00Z","v":3232730,"vw":130.951872},{"c":133.38,"h":133.3904,"l":131.86,"n":51015,"o":131.91,"t":"2025-09-15T04:00:00Z","v":2957126,"vw":132.940093},{"c":133.08,"h":133.87,"l":132.8,"n":33611,"o":133.75,"t":"2025-09-16T04:00:00Z","v":2328977,"vw":133.261273},{"c":132.51,"h":133.33,"l":130.02,"n":56425,"o":133.07,"t":"2025-09-17T04:00:00Z","v":3884916,"vw":132.093887},{"c":134.96,"h":136.175,"l":133.87,"n":37307,"o":134.74,"t":"2025-09-18T04:00:00Z","v":2168072,"vw":135.27084},{"c":136.72,"h":137.015,"l":135.12,"n":34116,"o":135.77,"t":"2025-09-19T04:00:00Z","v":2104363,"vw":136.21745},{"c":138.31,"h":138.59,"l":136.24,"n":41089,"o":136.255,"t":"2025-09-22T04:00:00Z","v":2529185,"vw":137.804141},{"c":136.44,"h":138.42,"l":135.89,"n":38776,"o":138.33,"t":"2025-09-23T04:00:00Z","v":2256515,"vw":136.99552},{"c":135.45,"h":137.13,"l":134.17,"n":47297,"o":137,"t":"2025-09-24T04:00:00Z","v":2663340,"vw":135.44253},{"c":134.23,"h":134.95,"l":131.95,"n":45157,"o":133.63,"t":"2025-09-25T04:00:00Z","v":2516004,"vw":133.647094},{"c":135.31,"h":135.42,"l":133.06,"n":27772,"o":134.54,"t":"2025-09-26T04:00:00Z","v":1558687,"vw":134.670406},{"c":136.52,"h":138,"l":135.94,"n":33197,"o":136.69,"t":"2025-09-29T04:00:00Z","v":2137996,"vw":136.880585},{"c":137.2,"h":137.38,"l":135.28,"n":30630,"o":136.34,"t":"2025-09-30T04:00:00Z","v":1728251,"vw":136.4109},{"c":138.52,"h":138.77,"l":135.39,"n":33758,"o":135.74,"t":"2025-10-01T04:00:00Z","v":2106776,"vw":137.797613},{"c":139.64,"h":140.26,"l":138.35,"n":32153,"o":140.25,"t":"2025-10-02T04:00:00Z","v":1981438,"vw":139.398152},{"c":138.38,"h":140.31,"l":137.58,"n":29503,"o":139.94,"t":"2025-10-03T04:00:00Z","v":1969406,"vw":139.01799},{"c":140.47,"h":141.23,"l":139.667,"n":24353,"o":140.8,"t":"2025-10-06T04:00:00Z","v":1870801,"vw":140.530805},{"c":138.96,"h":141.35,"l":138.28,"n":25626,"o":141.06,"t":"2025-10-07T04:00:00Z","v":1637838,"vw":139.563674},{"c":142.12,"h":142.275,"l":139.32,"n":20106,"o":139.35,"t":"2025-10-08T04:00:00Z","v":1267114,"vw":141.051721},{"c":141.75,"h":142.17,"l":140.27,"n":21360,"o":142.15,"t":"2025-10-09T04:00:00Z","v":1144739,"vw":141.308429},{"c":131.81,"h":142.815,"l":131.64,"n":87560,"o":142.01,"t":"2025-10-10T04:00:00Z","v":4953820,"vw":136.17728},{"c":137.43,"h":137.84,"l":135.31,"n":76506,"o":136.37,"t":"2025-10-13T04:00:00Z","v":3741249,"vw":136.762265},{"c":135.6,"h":137.7,"l":131.95,"n":70439,"o":134.34,"t":"2025-10-14T04:00:00Z","v":4181051,"vw":135.169021},{"c":137.44,"h":139.49,"l":134.61,"n":47096,"o":138.28,"t":"2025-10-15T04:00:00Z","v":3302274,"vw":137.516424},{"c":136.42,"h":140.2001,"l":134.39,"n":57264,"o":138.75,"t":"2025-10-16T04:00:00Z","v":4415577,"vw":137.330498},{"c":138.16,"h":138.87,"l":134.729,"n":57881,"o":135.43,"t":"2025-10-17T04:00:00Z","v":3880642,"vw":136.678172},{"c":141.61,"h":142.18,"l":139.58,"n":31013,"o":139.65,"t":"2025-10-20T04:00:00Z","v":2408451,"vw":141.439694},{"c":141.53,"h":142.14,"l":140.58,"n":26529,"o":141.64,"t":"2025-10-21T04:00:00Z","v":2354288,"vw":141.485626},{"c":138.72,"h":141.5,"l":136.12,"n":43809,"o":141.23,"t":"2025-10-22T04:00:00Z","v":3890265,"vw":138.588097},{"c":141.1,"h":141.44,"l":138.31,"n":27678,"o":138.47,"t":"2025-10-23T04:00:00Z","v":2581280,"vw":140.541122},{"c":143.98,"h":144.64,"l":143.13,"n":39551,"o":143.52,"t":"2025-10-24T04:00:00Z","v":3514499,"vw":144.114949},{"c":149.14,"h":149.36,"l":147.26,"n":37819,"o":147.53,"t":"2025-10-27T04:00:00Z","v":2463707,"vw":148.406467},{"c":151.39,"h":152.23,"l":149.67,"n":35473,"o":150.22,"t":"2025-10-28T04:00:00Z","v":2672360,"vw":150.876759},{"c":152.77,"h":153.33,"l":150.1,"n":45035,"o":152.67,"t":"2025-10-29T04:00:00Z","v":3721489,"vw":152.150954},{"c":148.05,"h":151.62,"l":147.99,"n":51699,"o":151,"t":"2025-10-30T04:00:00Z","v":3850640,"vw":149.776554},{"c":149.48,"h":151.86,"l":148.3,"n":34807,"o":151.83,"t":"2025-10-31T04:00:00Z","v":2514234,"vw":150.401668},{"c":150.82,"h":152.61,"l":149.76,"n":33143,"o":152.28,"t":"2025-11-03T05:00:00Z","v":2147132,"vw":150.917254},{"c":144.64,"h":148.33,"l":144.31,"n":56164,"o":146.59,"t":"2025-11-04T05:00:00Z","v":3938270,"vw":146.107211},{"c":146.54,"h":148.1,"l":143.69,"n":36428,"o":144.32,"t":"2025-11-05T05:00:00Z","v":2541027,"vw":146.204894},{"c":141.06,"h":145.92,"l":140.44,"n":49862,"o":145.82,"t":"2025-11-06T05:00:00Z","v":3704777,"vw":142.571509},{"c":140.11,"h":140.2,"l":135,"n":66983,"o":139.47,"t":"2025-11-07T05:00:00Z","v":4875632,"vw":137.552224},{"c":146.25,"h":146.76,"l":143.36,"n":38843,"o":144.27,"t":"2025-11-10T05:00:00Z","v":3336062,"vw":145.252463},{"c":145.47,"h":146.02,"l":143.57,"n":29583,"o":145.03,"t":"2025-11-11T05:00:00Z","v":2185359,"vw":145.020691},{"c":145.22,"h":147.01,"l":143.7,"n":33411,"o":147.01,"t":"2025-11-12T05:00:00Z","v":2643753,"vw":144.86893},{"c":139.25,"h":143.78,"l":138.21,"n":65830,"o":143.54,"t":"2025-11-13T05:00:00Z","v":4275015,"vw":140.314325},{"c":139.39,"h":141.4715,"l":134.08,"n":65445,"o":135.16,"t":"2025-11-14T05:00:00Z","v":4991006,"vw":138.396547},{"c":137,"h":141.05,"l":135.285,"n":55632,"o":138.21,"t":"2025-11-17T05:00:00Z","v":4191822,"vw":137.72637},{"c":133.67,"h":136.39,"l":131.438,"n":63053,"o":135.13,"t":"2025-11-18T05:00:00Z","v":4637172,"vw":134.144142},{"c":135.19,"h":138.04,"l":132.87,"n":42127,"o":133.99,"t":"2025-11-19T05:00:00Z","v":3181225,"vw":135.246858},{"c":64.41,"h":70.79,"l":64.21,"n":83299,"o":70.27,"t":"2025-11-20T05:00:00Z","v":7789999,"vw":67.24211},{"c":65.36,"h":66.86,"l":63.3,"n":80564,"o":64.76,"t":"2025-11-21T05:00:00Z","v":10246008,"vw":65.01601},{"c":68.73,"h":69.02,"l":66.46,"n":58863,"o":66.47,"t":"2025-11-24T05:00:00Z","v":6323819,"vw":68.084201},{"c":69.51,"h":69.82,"l":66.89,"n":50798,"o":68.29,"t":"2025-11-25T05:00:00Z","v":6988015,"vw":68.694665},{"c":70.74,"h":71.16,"l":69.85,"n":43101,"o":70.35,"t":"2025-11-26T05:00:00Z","v":5542213,"vw":70.72735},{"c":71.81,"h":71.83,"l":70.97,"n":27455,"o":71.11,"t":"2025-11-28T05:00:00Z","v":4196686,"vw":71.418005},{"c":71.35,"h":71.88,"l":70.27,"n":40080,"o":70.55,"t":"2025-12-01T05:00:00Z","v":3899612,"vw":71.213643},{"c":72.47,"h":72.85,"l":71.4398,"n":40502,"o":71.86,"t":"2025-12-02T05:00:00Z","v":4059639,"vw":72.344919},{"c":72.79,"h":72.955,"l":71.52,"n":36691,"o":71.89,"t":"2025-12-03T05:00:00Z","v":3311296,"vw":72.460341},{"c":72.62,"h":73.14,"l":71.88,"n":33973,"o":73.11,"t":"2025-12-04T05:00:00Z","v":3357164,"vw":72.413976},{"c":73.22,"h":74.0065,"l":72.7948,"n":33537,"o":72.95,"t":"2025-12-05T05:00:00Z","v":3703915,"vw":73.268823},{"c":72.89,"h":73.98,"l":72.31,"n":37638,"o":73.59,"t":"2025-12-08T05:00:00Z","v":2875380,"vw":73.041059},{"c":73.1,"h":73.27,"l":72.285,"n":29284,"o":72.6,"t":"2025-12-09T05:00:00Z","v":2782417,"vw":72.903296},{"c":73.66,"h":74.04,"l":72.12,"n":40389,"o":72.79,"t":"2025-12-10T05:00:00Z","v":4132586,"vw":73.109887},{"c":73.18,"h":73.2155,"l":71.34,"n":50707,"o":72.78,"t":"2025-12-11T05:00:00Z","v":5511374,"vw":72.433101},{"c":70.34,"h":72.67,"l":69.83,"n":79673,"o":72.35,"t":"2025-12-12T05:00:00Z","v":8015476,"vw":70.805652},{"c":69.63,"h":71.45,"l":69.36,"n":59091,"o":71.45,"t":"2025-12-15T05:00:00Z","v":5727601,"vw":70.177277},{"c":69.9,"h":70.295,"l":68.8,"n":52504,"o":69.1,"t":"2025-12-16T05:00:00Z","v":6377166,"vw":69.496753},{"c":67.28,"h":70.3,"l":67.26,"n":84691,"o":70.18,"t":"2025-12-17T05:00:00Z","v":9929217,"vw":68.361346},{"c":69.24,"h":70.08,"l":68.75,"n":52150,"o":69.38,"t":"2025-12-18T05:00:00Z","v":5479132,"vw":69.386339},{"c":71.05,"h":71.13,"l":69.84,"n":40266,"o":69.86,"t":"2025-12-19T05:00:00Z","v":5733488,"vw":70.834673},{"c":71.67,"h":72.235,"l":71.34,"n":42640,"o":72.19,"t":"2025-12-22T05:00:00Z","v":4336320,"vw":71.748541},{"c":72.36,"h":72.4,"l":71.34,"n":33877,"o":71.43,"t":"2025-12-23T05:00:00Z","v":4157360,"vw":72.090658},{"c":72.73,"h":72.8,"l":72.21,"n":25471,"o":72.26,"t":"2025-12-24T05:00:00Z","v":2533998,"vw":72.584468},{"c":72.68,"h":73.05,"l":72.5,"n":29981,"o":72.85,"t":"2025-12-26T05:00:00Z","v":2707526,"vw":72.733895},{"c":71.96,"h":72.4,"l":71.47,"n":45314,"o":71.78,"t":"2025-12-29T05:00:00Z","v":4585544,"vw":71.871605},{"c":71.61,"h":72.25,"l":71.57,"n":26781,"o":71.71,"t":"2025-12-30T05:00:00Z","v":2467344,"vw":71.847657},{"c":70.41,"h":71.71,"l":70.35,"n":37395,"o":71.65,"t":"2025-12-31T05:00:00Z","v":3960532,"vw":70.873554},{"c":70.1,"h":72.32,"l":69.44,"n":68006,"o":71.71,"t":"2026-01-02T05:00:00Z","v":7355501,"vw":70.546479},{"c":71.2,"h":71.8599,"l":70.94,"n":46996,"o":71.51,"t":"2026-01-05T05:00:00Z","v":5085992,"vw":71.356719},{"c":72.46,"h":72.59,"l":71.34,"n":43737,"o":71.49,"t":"2026-01-06T05:00:00Z","v":4801592,"vw":72.133815},{"c":72.59,"h":73.49,"l":72.25,"n":37412,"o":72.35,"t":"2026-01-07T05:00:00Z","v":4126579,"vw":72.819067},{"c":71.75,"h":72.43,"l":71.14,"n":47930,"o":72.37,"t":"2026-01-08T05:00:00Z","v":4344600,"vw":71.632664},{"c":73.14,"h":73.43,"l":71.4,"n":43818,"o":71.93,"t":"2026-01-09T05:00:00Z","v":4090009,"vw":72.482001},{"c":73.27,"h":73.64,"l":72.12,"n":44041,"o":72.13,"t":"2026-01-12T05:00:00Z","v":3879181,"vw":73.065258},{"c":73.01,"h":73.7807,"l":72.445,"n":42691,"o":73.26,"t":"2026-01-13T05:00:00Z","v":4804851,"vw":73.035383},{"c":71.49,"h":72.36,"l":70.3,"n":68869,"o":72.08,"t":"2026-01-14T05:00:00Z","v":5370128,"vw":71.144862},{"c":71.94,"h":73.22,"l":71.7301,"n":36198,"o":73.12,"t":"2026-01-15T05:00:00Z","v":4026001,"vw":72.552976},{"c":71.75,"h":72.92,"l":71.26,"n":37090,"o":72.795,"t":"2026-01-16T05:00:00Z","v":4071316,"vw":71.991158},{"c":68.73,"h":70.35,"l":68.505,"n":103276,"o":69.31,"t":"2026-01-20T05:00:00Z","v":7404927,"vw":69.290422},{"c":70.54,"h":71.5199,"l":68.69,"n":94861,"o":69.04,"t":"2026-01-21T05:00:00Z","v":9095778,"vw":69.996283},{"c":71.61,"h":71.98,"l":70.93,"n":37055,"o":71.97,"t":"2026-01-22T05:00:00Z","v":4275572,"vw":71.537737},{"c":72.05,"h":72.645,"l":71.085,"n":36105,"o":71.32,"t":"2026-01-23T05:00:00Z","v":4766540,"vw":72.00321},{"c":72.66,"h":73.14,"l":71.9,"n":36925,"o":72.13,"t":"2026-01-26T05:00:00Z","v":3777097,"vw":72.725983},{"c":73.96,"h":74.1681,"l":73.07,"n":34542,"o":73.44,"t":"2026-01-27T05:00:00Z","v":3335514,"vw":73.876565},{"c":74.36,"h":75.22,"l":74.1,"n":42202,"o":74.97,"t":"2026-01-28T05:00:00Z","v":4422932,"vw":74.572551},{"c":73.52,"h":74.52,"l":70.91,"n":72603,"o":74.29,"t":"2026-01-29T05:00:00Z","v":6630947,"vw":72.597988},{"c":71.71,"h":73.2,"l":71.14,"n":71024,"o":72.59,"t":"2026-01-30T05:00:00Z","v":6850512,"vw":72.113518},{"c":72.73,"h":73.23,"l":70.98,"n":50745,"o":70.99,"t":"2026-02-02T05:00:00Z","v":4547932,"vw":72.664246},{"c":70.46,"h":73.29,"l":69.1703,"n":71483,"o":73.19,"t":"2026-02-03T05:00:00Z","v":4970538,"vw":70.663381},{"c":67.98,"h":70.13,"l":66.79,"n":134826,"o":70.11,"t":"2026-02-04T05:00:00Z","v":10802645,"vw":68.195065},{"c":66.04,"h":67.77,"l":65.51,"n":152912,"o":66.72,"t":"2026-02-05T05:00:00Z","v":12348054,"vw":66.400909},{"c":68.79,"h":69.1734,"l":66.39,"n":87142,"o":66.69,"t":"2026-02-06T05:00:00Z","v":11017190,"vw":68.151594},{"c":69.83,"h":70.31,"l":67.74,"n":61434,"o":68.3,"t":"2026-02-09T05:00:00Z","v":6466988,"vw":69.481935},{"c":69.18,"h":70.43,"l":69.07,"n":33767,"o":70.04,"t":"2026-02-10T05:00:00Z","v":3960723,"vw":69.788294},{"c":69.52,"h":70.52,"l":68.3206,"n":36210,"o":70.28,"t":"2026-02-11T05:00:00Z","v":4081222,"vw":69.47776},{"c":66.69,"h":70.12,"l":66.46,"n":67489,"o":69.88,"t":"2026-02-12T05:00:00Z","v":6782713,"vw":67.706751},{"c":66.92,"h":67.95,"l":65.74,"n":54807,"o":66.62,"t":"2026-02-13T05:00:00Z","v":4856032,"vw":67.075382},{"c":66.77,"h":67.38,"l":65.02,"n":65615,"o":66.15,"t":"2026-02-17T05:00:00Z","v":4688201,"vw":66.362963},{"c":67.75,"h":68.66,"l":66.68,"n":35676,"o":66.96,"t":"2026-02-18T05:00:00Z","v":3790896,"vw":67.831807},{"c":67.24,"h":67.765,"l":66.64,"n":35607,"o":67.1,"t":"2026-02-19T05:00:00Z","v":3421189,"vw":67.136104},{"c":68.4,"h":68.75,"l":66.273,"n":38553,"o":66.47,"t":"2026-02-20T05:00:00Z","v":3453249,"vw":68.026192},{"c":66.75,"h":68.2,"l":66.21,"n":45182,"o":67.91,"t":"2026-02-23T05:00:00Z","v":4685761,"vw":66.731956},{"c":68.13,"h":68.4,"l":66.36,"n":31377,"o":66.95,"t":"2026-02-24T05:00:00Z","v":3177738,"vw":67.877952},{"c":70.08,"h":70.15,"l":68.86,"n":35454,"o":68.86,"t":"2026-02-25T05:00:00Z","v":2928640,"vw":69.788456},{"c":68.44,"h":69.89,"l":67.23,"n":47795,"o":69.86,"t":"2026-02-26T05:00:00Z","v":3751616,"vw":68.225429},{"c":67.99,"h":68.19,"l":66.82,"n":42340,"o":66.98,"t":"2026-02-27T05:00:00Z","v":3755736,"vw":67.653822},{"c":68.13,"h":68.54,"l":65.87,"n":53619,"o":66.06,"t":"2026-03-02T05:00:00Z","v":4499392,"vw":67.705821},{"c":66.68,"h":67.18,"l":64.485,"n":85773,"o":65.48,"t":"2026-03-03T05:00:00Z","v":6674152,"vw":65.788504},{"c":68.65,"h":69.16,"l":67.07,"n":54253,"o":67.23,"t":"2026-03-04T05:00:00Z","v":5083005,"vw":68.374823},{"c":68.26,"h":69.125,"l":66.77,"n":61440,"o":67.93,"t":"2026-03-05T05:00:00Z","v":5986979,"vw":67.834774},{"c":66.19,"h":67.58,"l":65.875,"n":71920,"o":66.31,"t":"2026-03-06T05:00:00Z","v":6295990,"vw":66.727018},{"c":67.94,"h":68.27,"l":64.3,"n":69933,"o":64.94,"t":"2026-03-09T04:00:00Z","v":6128404,"vw":66.078303},{"c":67.91,"h":69.15,"l":67.42,"n":54378,"o":67.96,"t":"2026-03-10T04:00:00Z","v":5544487,"vw":68.343922},{"c":67.9,"h":68.94,"l":67.32,"n":41156,"o":68.19,"t":"2026-03-11T04:00:00Z","v":5081196,"vw":67.905403},{"c":65.58,"h":67.09,"l":65.5117,"n":58714,"o":66.78,"t":"2026-03-12T04:00:00Z","v":5392958,"vw":66.060037},{"c":64.76,"h":66.93,"l":64.51,"n":58788,"o":66.07,"t":"2026-03-13T04:00:00Z","v":5819249,"vw":65.274085},{"c":66.19,"h":66.96,"l":65.92,"n":36180,"o":66.12,"t":"2026-03-16T04:00:00Z","v":3008076,"vw":66.308781},{"c":66.85,"h":67.405,"l":66.53,"n":31346,"o":66.79,"t":"2026-03-17T04:00:00Z","v":3217182,"vw":66.941342},{"c":64.95,"h":66.79,"l":64.8999,"n":50627,"o":66.43,"t":"2026-03-18T04:00:00Z","v":4572103,"vw":65.854572},{"c":64.53,"h":65.15,"l":63.26,"n":60949,"o":63.78,"t":"2026-03-19T04:00:00Z","v":5475512,"vw":64.248158},{"c":62.13,"h":64.12,"l":61.37,"n":76845,"o":64.09,"t":"2026-03-20T04:00:00Z","v":7183799,"vw":62.595001},{"c":63.58,"h":65.06,"l":63.1208,"n":76645,"o":64.075,"t":"2026-03-23T04:00:00Z","v":19905666,"vw":64.028279},{"c":62.64,"h":63.52,"l":62.24,"n":50510,"o":62.84,"t":"2026-03-24T04:00:00Z","v":5358171,"vw":62.827481},{"c":63.43,"h":64.24,"l":63.02,"n":39524,"o":63.76,"t":"2026-03-25T04:00:00Z","v":3112175,"vw":63.627304},{"c":60.43,"h":62.76,"l":60.36,"n":68830,"o":62.33,"t":"2026-03-26T04:00:00Z","v":5025877,"vw":61.486994},{"c":58.05,"h":59.82,"l":57.83,"n":104125,"o":59.77,"t":"2026-03-27T04:00:00Z","v":7698437,"vw":58.626021},{"c":57.16,"h":59.17,"l":56.595,"n":72864,"o":59.02,"t":"2026-03-30T04:00:00Z","v":8463631,"vw":57.530996},{"c":61,"h":61.3,"l":58.35,"n":88071,"o":58.37,"t":"2026-03-31T04:00:00Z","v":9519196,"vw":60.102219},{"c":62.49,"h":63.22,"l":61.7,"n":69022,"o":61.9,"t":"2026-04-01T04:00:00Z","v":6716336,"vw":62.535712},{"c":62.6,"h":62.81,"l":59.82,"n":61228,"o":60.26,"t":"2026-04-02T04:00:00Z","v":5851707,"vw":61.730529},{"c":63.35,"h":63.81,"l":62.54,"n":54974,"o":62.86,"t":"2026-04-06T04:00:00Z","v":5363785,"vw":63.103401},{"c":63.39,"h":63.44,"l":61.17,"n":57739,"o":62.72,"t":"2026-04-07T04:00:00Z","v":5680739,"vw":62.321854},{"c":67.08,"h":67.95,"l":66.29,"n":54174,"o":67.71,"t":"2026-04-08T04:00:00Z","v":5161692,"vw":67.026137},{"c":68.01,"h":68.11,"l":66.45,"n":37625,"o":67.09,"t":"2026-04-09T04:00:00Z","v":3497129,"vw":67.513881},{"c":68.19,"h":68.775,"l":67.87,"n":42183,"o":68.365,"t":"2026-04-10T04:00:00Z","v":4322180,"vw":68.24776},{"c":69.59,"h":69.64,"l":67.54,"n":41661,"o":67.89,"t":"2026-04-13T04:00:00Z","v":3800449,"vw":68.613905},{"c":72.1,"h":72.11,"l":70.225,"n":58401,"o":70.225,"t":"2026-04-14T04:00:00Z","v":14747387,"vw":71.571607},{"c":74.11,"h":74.18,"l":72.02,"n":47893,"o":72.24,"t":"2026-04-15T04:00:00Z","v":4562901,"vw":73.125499},{"c":74.8,"h":75.2396,"l":73.62,"n":45836,"o":74.55,"t":"2026-04-16T04:00:00Z","v":3954331,"vw":74.529798},{"c":76.73,"h":77.025,"l":75.63,"n":58524,"o":76,"t":"2026-04-17T04:00:00Z","v":5547614,"vw":76.560221},{"c":76.27,"h":76.7,"l":75.25,"n":45111,"o":76.54,"t":"2026-04-20T04:00:00Z","v":4293700,"vw":76.048363},{"c":75.67,"h":77.05,"l":75.18,"n":59033,"o":76.62,"t":"2026-04-21T04:00:00Z","v":6337154,"vw":75.994234},{"c":78.18,"h":78.24,"l":76.65,"n":45233,"o":77.03,"t":"2026-04-22T04:00:00Z","v":4160660,"vw":77.682266},{"c":77.3,"h":78.61,"l":75.9,"n":62481,"o":77.81,"t":"2026-04-23T04:00:00Z","v":5401628,"vw":77.538874},{"c":80.24,"h":80.37,"l":78.485,"n":60592,"o":78.94,"t":"2026-04-24T04:00:00Z","v":4823260,"vw":79.761112},{"c":80.29,"h":80.33,"l":79.44,"n":54371,"o":80.06,"t":"2026-04-27T04:00:00Z","v":3872274,"vw":79.971682},{"c":78.67,"h":79.16,"l":77.765,"n":67607,"o":78.62,"t":"2026-04-28T04:00:00Z","v":3806970,"vw":78.480448},{"c":79.64,"h":79.65,"l":78.43,"n":49786,"o":78.9,"t":"2026-04-29T04:00:00Z","v":5798158,"vw":79.251773},{"c":81.05,"h":81.32,"l":78.65,"n":56856,"o":80.54,"t":"2026-04-30T04:00:00Z","v":4921480,"vw":80.272983},{"c":82.6,"h":83.05,"l":81.32,"n":51787,"o":81.42,"t":"2026-05-01T04:00:00Z","v":4509236,"vw":82.569919},{"c":82.28,"h":83.2399,"l":81.33,"n":71467,"o":82.72,"t":"2026-05-04T04:00:00Z","v":4734861,"vw":82.348838},{"c":84.39,"h":84.69,"l":83.42,"n":55390,"o":83.51,"t":"2026-05-05T04:00:00Z","v":3978579,"vw":84.266219},{"c":87.85,"h":87.94,"l":85.61,"n":73179,"o":85.94,"t":"2026-05-06T04:00:00Z","v":5097177,"vw":86.940632},{"c":87.66,"h":89.27,"l":86.89,"n":87975,"o":88.08,"t":"2026-05-07T04:00:00Z","v":7232689,"vw":87.909178},{"c":91.72,"h":91.74,"l":88.81,"n":61595,"o":88.9,"t":"2026-05-08T04:00:00Z","v":3652888,"vw":90.750935},{"c":92.26,"h":92.61,"l":91.16,"n":70117,"o":91.52,"t":"2026-05-11T04:00:00Z","v":3990687,"vw":92.069614},{"c":90.69,"h":91.45,"l":87.97,"n":98394,"o":90.93,"t":"2026-05-12T04:00:00Z","v":5538327,"vw":89.905692},{"c":92.55,"h":93.11,"l":90.07,"n":59662,"o":91.38,"t":"2026-05-13T04:00:00Z","v":3769205,"vw":91.889558},{"c":93.9,"h":94.48,"l":92.47,"n":65559,"o":92.58,"t":"2026-05-14T04:00:00Z","v":4536432,"vw":93.844229},{"c":91.03,"h":92.64,"l":90.16,"n":92280,"o":91.33,"t":"2026-05-15T04:00:00Z","v":6423385,"vw":91.37223},{"c":90.2,"h":91.81,"l":88.45,"n":123241,"o":91.71,"t":"2026-05-18T04:00:00Z","v":6058425,"vw":89.986063},{"c":89.13,"h":90.38,"l":87.52,"n":87254,"o":88.67,"t":"2026-05-19T04:00:00Z","v":4167137,"vw":89.062208},{"c":92.05,"h":92.05,"l":89.6798,"n":67346,"o":90.06,"t":"2026-05-20T04:00:00Z","v":3891200,"vw":91.201998},{"c":92.38,"h":93.035,"l":90.4199,"n":72554,"o":90.96,"t":"2026-05-21T04:00:00Z","v":4008256,"vw":91.689088},{"c":93.1,"h":94.32,"l":92.73,"n":64764,"o":93.27,"t":"2026-05-22T04:00:00Z","v":4049672,"vw":93.57446},{"c":96.4,"h":96.645,"l":94.84,"n":70468,"o":95.3,"t":"2026-05-26T04:00:00Z","v":4152458,"vw":95.960267},{"c":96.19,"h":97.135,"l":95.15,"n":75354,"o":97.11,"t":"2026-05-27T04:00:00Z","v":4045815,"vw":96.031483},{"c":97.79,"h":98.06,"l":95.4,"n":60817,"o":96.25,"t":"2026-05-28T04:00:00Z","v":3622431,"vw":97.232437},{"c":98.46,"h":99.35,"l":97.675,"n":72648,"o":98.39,"t":"2026-05-29T04:00:00Z","v":4830447,"vw":98.516881},{"c":99.63,"h":100.41,"l":97.84,"n":81179,"o":98.16,"t":"2026-06-01T04:00:00Z","v":4840415,"vw":99.321442},{"c":100.53,"h":100.6,"l":98.69,"n":59308,"o":99.56,"t":"2026-06-02T04:00:00Z","v":3900770,"vw":100.077093},{"c":100,"h":101.19,"l":99.16,"n":74311,"o":100.845,"t":"2026-06-03T04:00:00Z","v":4410955,"vw":100.116344},{"c":99.02,"h":99.78,"l":96.88,"n":90851,"o":97.66,"t":"2026-06-04T04:00:00Z","v":4141057,"vw":98.438888},{"c":89.54,"h":96.58,"l":89.2801,"n":186274,"o":96.18,"t":"2026-06-05T04:00:00Z","v":8453948,"vw":92.402665},{"c":92.25,"h":94.025,"l":91.54,"n":118729,"o":92.71,"t":"2026-06-08T04:00:00Z","v":6034139,"vw":92.706026},{"c":90.12,"h":94.72,"l":84.5953,"n":196214,"o":94.02,"t":"2026-06-09T04:00:00Z","v":10182798,"vw":88.866832},{"c":86.51,"h":90.975,"l":86.32,"n":157613,"o":88.52,"t":"2026-06-10T04:00:00Z","v":7242853,"vw":88.145463},{"c":92.18,"h":92.66,"l":86.84,"n":114224,"o":87.91,"t":"2026-06-11T04:00:00Z","v":6697271,"vw":89.822214},{"c":93.38,"h":94.07,"l":90.8,"n":112694,"o":92.47,"t":"2026-06-12T04:00:00Z","v":7298996,"vw":93.07314},{"c":99.18,"h":99.44,"l":97.54,"n":85590,"o":97.69,"t":"2026-06-15T04:00:00Z","v":4779282,"vw":98.650003},{"c":95.46,"h":99.2799,"l":95.39,"n":95143,"o":98.77,"t":"2026-06-16T04:00:00Z","v":3533845,"vw":97.127539},{"c":93.56,"h":96.96,"l":93.1101,"n":106063,"o":96.83,"t":"2026-06-17T04:00:00Z","v":5576291,"vw":94.775035},{"c":97.91,"h":98.45,"l":96.07,"n":71786,"o":97.265,"t":"2026-06-18T04:00:00Z","v":3736784,"vw":97.447839},{"c":97.68,"h":99.64,"l":96.72,"n":99308,"o":98.73,"t":"2026-06-22T04:00:00Z","v":3507471,"vw":97.936239},{"c":91.22,"h":93.8225,"l":90.8101,"n":157624,"o":91.74,"t":"2026-06-23T04:00:00Z","v":5707142,"vw":92.045353},{"c":90.37,"h":92.74,"l":88.8,"n":107636,"o":91.59,"t":"2026-06-24T04:00:00Z","v":4416975,"vw":90.611818},{"c":91.77,"h":94.47,"l":88.98,"n":107925,"o":94.22,"t":"2026-06-25T04:00:00Z","v":4956234,"vw":91.350318},{"c":89.12,"h":91.52,"l":88.3,"n":105183,"o":89.39,"t":"2026-06-26T04:00:00Z","v":4531971,"vw":90.149058},{"c":93.68,"h":93.79,"l":88.91,"n":85560,"o":91.12,"t":"2026-06-29T04:00:00Z","v":4220119,"vw":91.996045},{"c":96.76,"h":97.16,"l":93.64,"n":72957,"o":93.69,"t":"2026-06-30T04:00:00Z","v":3952855,"vw":96.215525},{"c":93.9,"h":95.65,"l":93.74,"n":91699,"o":94.93,"t":"2026-07-01T04:00:00Z","v":4570215,"vw":94.611863},{"c":90.61,"h":95.29,"l":89.3,"n":127726,"o":93.97,"t":"2026-07-02T04:00:00Z","v":6391916,"vw":91.359031},{"c":93.14,"h":93.98,"l":92.05,"n":62907,"o":92.4,"t":"2026-07-06T04:00:00Z","v":2946886,"vw":93.287932},{"c":89.69,"h":91.48,"l":88.54,"n":123205,"o":90.91,"t":"2026-07-07T04:00:00Z","v":4559021,"vw":89.873894},{"c":90.14,"h":90.38,"l":87.54,"n":108830,"o":88.56,"t":"2026-07-08T04:00:00Z","v":4879493,"vw":89.397079},{"c":93.14,"h":93.42,"l":91.13,"n":61996,"o":91.9,"t":"2026-07-09T04:00:00Z","v":2935892,"vw":92.731385},{"c":93.7,"h":93.94,"l":91.52,"n":60187,"o":92.46,"t":"2026-07-10T04:00:00Z","v":2867381,"vw":93.220244},{"c":90.13,"h":91.94,"l":89.7,"n":105153,"o":91.67,"t":"2026-07-13T04:00:00Z","v":5041584,"vw":90.68031},{"c":92.13,"h":92.8,"l":90.7778,"n":75830,"o":92.28,"t":"2026-07-14T04:00:00Z","v":3918016,"vw":92.069954},{"c":91.61,"h":93.31,"l":89.73,"n":90349,"o":93.17,"t":"2026-07-15T04:00:00Z","v":4545017,"vw":91.317934},{"c":88.57,"h":90.56,"l":87.755,"n":111314,"o":90.14,"t":"2026-07-16T04:00:00Z","v":4347423,"vw":89.156842},{"c":85.91,"h":87.65,"l":83.77,"n":133292,"o":84.98,"t":"2026-07-17T04:00:00Z","v":5366226,"vw":85.93333},{"c":86.03,"h":88.4637,"l":85.945,"n":78636,"o":87.6,"t":"2026-07-20T04:00:00Z","v":3430848,"vw":87.148373},{"c":89.23,"h":89.5,"l":87.74,"n":57947,"o":88.66,"t":"2026-07-21T04:00:00Z","v":2834528,"vw":88.893897},{"c":88.28,"h":89.37,"l":87.87,"n":56548,"o":87.9,"t":"2026-07-22T04:00:00Z","v":2516725,"vw":88.686685},{"c":85,"h":86.63,"l":83.9,"n":124162,"o":85.642,"t":"2026-07-23T04:00:00Z","v":5996939,"vw":84.993828},{"c":83,"h":85.075,"l":82.59,"n":99603,"o":84.54,"t":"2026-07-24T04:00:00Z","v":4126188,"vw":83.653257},{"c":82.48,"h":84.94,"l":80.99,"n":98202,"o":84.82,"t":"2026-07-27T04:00:00Z","v":4047591,"vw":82.463171},{"c":80.87,"h":81.815,"l":79.05,"n":106240,"o":81.05,"t":"2026-07-28T04:00:00Z","v":5243366,"vw":80.495309},{"c":77.58,"h":81.94,"l":77.4493,"n":130569,"o":80.88,"t":"2026-07-29T04:00:00Z","v":8087491,"vw":79.075067},{"c":82.68,"h":83.035,"l":80.2701,"n":90659,"o":80.61,"t":"2026-07-30T04:00:00Z","v":5787975,"vw":82.030962},{"c":83.67,"h":85.585,"l":81.79,"n":92758,"o":84.69,"t":"2026-07-31T04:00:00Z","v":7406079,"vw":83.630804},{"c":86.62,"h":86.99,"l":83.18,"n":75299,"o":83.78,"t":"2026-08-03T04:00:00Z","v":4187779,"vw":85.620074},{"c":92.46,"h":92.945,"l":88.47,"n":94116,"o":88.63,"t":"2026-08-04T04:00:00Z","v":5552197,"vw":90.911056},{"c":90.8,"h":93.69,"l":90.7201,"n":85527,"o":93.11,"t":"2026-08-05T04:00:00Z","v":4823171,"vw":92.252507},{"c":90.13,"h":91.3101,"l":88.59,"n":76818,"o":89.14,"t":"2026-08-06T04:00:00Z","v":4451632,"vw":90.264114},{"c":92.21,"h":92.36,"l":90.57,"n":71948,"o":91.5,"t":"2026-08-07T04:00:00Z","v":4864459,"vw":91.672911},{"c":91.63,"h":92.62,"l":91.51,"n":68089,"o":92.03,"t":"2026-08-10T04:00:00Z","v":3554963,"vw":91.933632},{"c":90.98,"h":92.26,"l":90.36,"n":58104,"o":92.25,"t":"2026-08-11T04:00:00Z","v":2815337,"vw":91.165018},{"c":92.32,"h":93.23,"l":92.135,"n":61431,"o":93.15,"t":"2026-08-12T04:00:00Z","v":3464069,"vw":92.513705},{"c":94.43,"h":94.935,"l":92.42,"n":61609,"o":92.68,"t":"2026-08-13T04:00:00Z","v":4068659,"vw":94.29177},{"c":94.15,"h":95,"l":93.45,"n":54790,"o":94.76,"t":"2026-08-14T04:00:00Z","v":2811217,"vw":94.087301},{"c":93.84,"h":95.04,"l":93.68,"n":58388,"o":94.625,"t":"2026-08-17T04:00:00Z","v":2861163,"vw":94.325503},{"c":90.65,"h":91.81,"l":90.24,"n":85241,"o":91.34,"t":"2026-08-18T04:00:00Z","v":3885425,"vw":90.958503},{"c":90.25,"h":91.64,"l":89.4,"n":68555,"o":91.365,"t":"2026-08-19T04:00:00Z","v":2984298,"vw":90.447422},{"c":88.95,"h":89.9501,"l":88.36,"n":79946,"o":89.255,"t":"2026-08-20T04:00:00Z","v":3831559,"vw":89.091232},{"c":89.53,"h":90.1,"l":88.49,"n":60434,"o":89.995,"t":"2026-08-21T04:00:00Z","v":2582165,"vw":89.385079},{"c":87.72,"h":88.61,"l":86.84,"n":85187,"o":88.57,"t":"2026-08-24T04:00:00Z","v":3903966,"vw":87.752387},{"c":88.8,"h":89.63,"l":88.01,"n":58524,"o":88.96,"t":"2026-08-25T04:00:00Z","v":2935810,"vw":88.720504},{"c":88.93,"h":89.38,"l":88.12,"n":52675,"o":88.24,"t":"2026-08-26T04:00:00Z","v":3291428,"vw":88.844606},{"c":91.38,"h":91.447,"l":89.77,"n":53468,"o":90.39,"t":"2026-08-27T04:00:00Z","v":3740954,"vw":90.832799},{"c":90.17,"h":92.14,"l":89.84,"n":57104,"o":91.02,"t":"2026-08-28T04:00:00Z","v":3712850,"vw":91.02912},{"c":90.24,"h":90.43,"l":89.3302,"n":52843,"o":89.83,"t":"2026-08-31T04:00:00Z","v":2864683,"vw":89.856897},{"c":87.92,"h":89.09,"l":87.195,"n":83497,"o":87.86,"t":"2026-09-01T04:00:00Z","v":5062023,"vw":87.982899},{"c":88.31,"h":88.44,"l":87.29,"n":54281,"o":87.78,"t":"2026-09-02T04:00:00Z","v":2416281,"vw":87.998491},{"c":90.38,"h":90.7,"l":88.41,"n":52847,"o":88.699,"t":"2026-09-03T04:00:00Z","v":4720177,"vw":90.024183},{"c":90.68,"h":91.4,"l":90.07,"n":50054,"o":90.78,"t":"2026-09-04T04:00:00Z","v":3167512,"vw":90.632194},{"c":90.53,"h":91.39,"l":89.81,"n":65592,"o":91.14,"t":"2026-09-08T04:00:00Z","v":4002457,"vw":90.635931},{"c":89.98,"h":90.83,"l":89.405,"n":55185,"o":89.98,"t":"2026-09-09T04:00:00Z","v":2651556,"vw":90.085309},{"c":88.02,"h":88.88,"l":87.59,"n":85314,"o":87.71,"t":"2026-09-10T04:00:00Z","v":6301393,"vw":88.164931},{"c":89.55,"h":90.22,"l":89.24,"n":51603,"o":89.75,"t":"2026-09-11T04:00:00Z","v":3366562,"vw":89.73957},{"c":88.1,"h":89.03,"l":86.4837,"n":79919,"o":86.635,"t":"2026-09-14T04:00:00Z","v":3912712,"vw":87.860932},{"c":86.96,"h":88.17,"l":86.71,"n":59566,"o":87.98,"t":"2026-09-15T04:00:00Z","v":2676684,"vw":87.174993},{"c":86.96,"h":88.73,"l":85.81,"n":60862,"o":87.78,"t":"2026-09-16T04:00:00Z","v":3949565,"vw":87.500755},{"c":89.94,"h":90.225,"l":89.0901,"n":50709,"o":89.77,"t":"2026-09-17T04:00:00Z","v":2846162,"vw":89.78964},{"c":91,"h":91.12,"l":89.48,"n":49963,"o":90.41,"t":"2026-09-18T04:00:00Z","v":3460514,"vw":90.522285},{"c":96.27,"h":96.73,"l":92.85,"n":77639,"o":92.86,"t":"2026-09-21T04:00:00Z","v":4432622,"vw":95.162161},{"c":97.82,"h":98.05,"l":96.13,"n":62945,"o":96.13,"t":"2026-09-22T04:00:00Z","v":3689067,"vw":97.319663},{"c":96.16,"h":97.71,"l":95.38,"n":71504,"o":97.68,"t":"2026-09-23T04:00:00Z","v":3847092,"vw":96.080568},{"c":96.1,"h":96.5,"l":94.45,"n":65582,"o":94.6,"t":"2026-09-24T04:00:00Z","v":3642268,"vw":95.485381},{"c":96.95,"h":97.3201,"l":95.7,"n":66090,"o":96.52,"t":"2026-09-25T04:00:00Z","v":3237098,"vw":96.734447},{"c":94.87,"h":96.12,"l":93.595,"n":81415,"o":95.88,"t":"2026-09-28T04:00:00Z","v":3893682,"vw":94.891234},{"c":95.22,"h":95.9,"l":94.55,"n":56034,"o":95.81,"t":"2026-09-29T04:00:00Z","v":2930759,"vw":95.169637},{"c":95.65,"h":97.04,"l":95.61,"n":58455,"o":95.78,"t":"2026-09-30T04:00:00Z","v":3694223,"vw":96.359337},{"c":96.24,"h":96.91,"l":94.75,"n":79753,"o":96.41,"t":"2026-10-01T04:00:00Z","v":5240129,"vw":96.00497},{"c":98.13,"h":99.44,"l":97.64,"n":74945,"o":98.62,"t":"2026-10-02T04:00:00Z","v":4397780,"vw":98.380268},{"c":99.84,"h":100.06,"l":98.02,"n":56882,"o":98.08,"t":"2026-10-05T04:00:00Z","v":3135777,"vw":99.428042},{"c":100.77,"h":101.62,"l":100.645,"n":61242,"o":100.98,"t":"2026-10-06T04:00:00Z","v":3970935,"vw":101.038515},{"c":100.23,"h":100.365,"l":98.65,"n":60814,"o":99.191,"t":"2026-10-07T04:00:00Z","v":3146019,"vw":99.805613},{"c":97.54,"h":100.08,"l":96.392,"n":83566,"o":99.23,"t":"2026-10-08T04:00:00Z","v":4958136,"vw":98.153349},{"c":98.42,"h":98.86,"l":97.7,"n":50024,"o":98.78,"t":"2026-10-09T04:00:00Z","v":2681663,"vw":98.263031},{"c":97.08,"h":98.05,"l":96.755,"n":62471,"o":98.02,"t":"2026-10-12T04:00:00Z","v":2300907,"vw":97.267071},{"c":96.44,"h":96.57,"l":95.2,"n":61802,"o":95.31,"t":"2026-10-13T04:00:00Z","v":2922717,"vw":96.076224},{"c":92.55,"h":95.6,"l":91.95,"n":111261,"o":94.95,"t":"2026-10-14T04:00:00Z","v":5154515,"vw":93.367344},{"c":92.36,"h":92.69,"l":89.16,"n":109612,"o":89.96,"t":"2026-10-15T04:00:00Z","v":5267020,"vw":91.101101},{"c":87.72,"h":91.78,"l":87.045,"n":140393,"o":91.66,"t":"2026-10-16T04:00:00Z","v":6736608,"vw":88.617003},{"c":89.79,"h":91.33,"l":89.35,"n":86566,"o":90.11,"t":"2026-10-19T04:00:00Z","v":6410730,"vw":90.192589},{"c":89.54,"h":90.85,"l":87.8,"n":73105,"o":88.99,"t":"2026-10-20T04:00:00Z","v":3246166,"vw":89.668768},{"c":91.46,"h":92.145,"l":90.14,"n":66716,"o":90.75,"t":"2026-10-21T04:00:00Z","v":4932717,"vw":91.410815},{"c":86.26,"h":88.99,"l":85.59,"n":139003,"o":88.53,"t":"2026-10-22T04:00:00Z","v":6078064,"vw":86.903189}],"volatilityBars":[{"c":92.76,"h":92.8001,"l":91.8,"n":2820,"o":92.63,"t":"2026-09-21T08:00:00Z","v":88881,"vw":92.439215},{"c":92.75,"h":92.8,"l":92.6925,"n":215,"o":92.76,"t":"2026-09-21T08:15:00Z","v":5462,"vw":92.755468},{"c":92.93,"h":92.93,"l":92.72,"n":275,"o":92.72,"t":"2026-09-21T08:30:00Z","v":7994,"vw":92.875055},{"c":92.93,"h":92.93,"l":92.89,"n":283,"o":92.91,"t":"2026-09-21T08:45:00Z","v":8415,"vw":92.912795},{"c":92.98,"h":93,"l":92.91,"n":345,"o":92.92,"t":"2026-09-21T09:00:00Z","v":8158,"vw":92.964099},{"c":93.04,"h":93.08,"l":92.9302,"n":237,"o":93,"t":"2026-09-21T09:15:00Z","v":4829,"vw":92.976605},{"c":93.07,"h":93.07,"l":92.99,"n":184,"o":93,"t":"2026-09-21T09:30:00Z","v":3173,"vw":93.041261},{"c":92.95,"h":93.1,"l":92.95,"n":278,"o":93.08,"t":"2026-09-21T09:45:00Z","v":4527,"vw":93.02822},{"c":92.97,"h":93.01,"l":92.94,"n":174,"o":92.94,"t":"2026-09-21T10:00:00Z","v":11683,"vw":92.989211},{"c":93.006,"h":93.03,"l":92.98,"n":179,"o":93.01,"t":"2026-09-21T10:15:00Z","v":4423,"vw":92.998005},{"c":93.04,"h":93.1,"l":92.98,"n":321,"o":92.98,"t":"2026-09-21T10:30:00Z","v":11336,"vw":93.070166},{"c":93.01,"h":93.04,"l":93.01,"n":183,"o":93.04,"t":"2026-09-21T10:45:00Z","v":7000,"vw":93.030288},{"c":92.92,"h":93.0003,"l":92.88,"n":462,"o":92.971,"t":"2026-09-21T11:00:00Z","v":22662,"vw":92.964172},{"c":92.84,"h":92.97,"l":92.84,"n":233,"o":92.97,"t":"2026-09-21T11:15:00Z","v":21635,"vw":92.909722},{"c":92.95,"h":92.95,"l":92.85,"n":359,"o":92.869,"t":"2026-09-21T11:30:00Z","v":44170,"vw":92.877538},{"c":93,"h":93.07,"l":92.9469,"n":259,"o":92.9492,"t":"2026-09-21T11:45:00Z","v":7780,"vw":93.03894},{"c":93.07,"h":93.1687,"l":92.95,"n":426,"o":93.01,"t":"2026-09-21T12:00:00Z","v":11602,"vw":93.048359},{"c":92.9,"h":93.06,"l":92.9,"n":266,"o":93.0477,"t":"2026-09-21T12:15:00Z","v":21655,"vw":92.966509},{"c":93.06,"h":93.06,"l":92.86,"n":253,"o":92.89,"t":"2026-09-21T12:30:00Z","v":11627,"vw":92.938151},{"c":92.88,"h":93.055,"l":92.88,"n":145,"o":93.055,"t":"2026-09-21T12:45:00Z","v":4276,"vw":92.913438},{"c":92.8509,"h":92.93,"l":92.85,"n":292,"o":92.87,"t":"2026-09-21T13:00:00Z","v":20723,"vw":92.880003},{"c":92.86,"h":92.9,"l":92.75,"n":577,"o":92.8863,"t":"2026-09-21T13:15:00Z","v":24487,"vw":92.837686},{"c":93.58,"h":93.58,"l":92.85,"n":7045,"o":92.86,"t":"2026-09-21T13:30:00Z","v":493841,"vw":93.137029},{"c":94.045,"h":94.07,"l":93.6,"n":4260,"o":93.6,"t":"2026-09-21T13:45:00Z","v":335481,"vw":93.827523},{"c":94.15,"h":94.2,"l":93.92,"n":4563,"o":94.04,"t":"2026-09-21T14:00:00Z","v":201962,"vw":94.059053},{"c":94.65,"h":94.65,"l":94.175,"n":3381,"o":94.175,"t":"2026-09-21T14:15:00Z","v":169005,"vw":94.455037},{"c":94.6495,"h":94.87,"l":94.555,"n":3241,"o":94.65,"t":"2026-09-21T14:30:00Z","v":161951,"vw":94.70848},{"c":94.82,"h":94.88,"l":94.58,"n":2524,"o":94.615,"t":"2026-09-21T14:45:00Z","v":87210,"vw":94.731805},{"c":94.985,"h":95.0184,"l":94.85,"n":3286,"o":94.86,"t":"2026-09-21T15:00:00Z","v":241861,"vw":94.964992},{"c":95.0599,"h":95.06,"l":94.9688,"n":2161,"o":95,"t":"2026-09-21T15:15:00Z","v":76093,"vw":95.008397},{"c":95.22,"h":95.23,"l":95.0299,"n":9030,"o":95.0591,"t":"2026-09-21T15:30:00Z","v":107715,"vw":95.127699},{"c":95.1899,"h":95.38,"l":95.16,"n":3206,"o":95.235,"t":"2026-09-21T15:45:00Z","v":129334,"vw":95.28189},{"c":95.45,"h":95.5,"l":95.16,"n":2261,"o":95.18,"t":"2026-09-21T16:00:00Z","v":122915,"vw":95.378294},{"c":95.61,"h":95.67,"l":95.44,"n":1635,"o":95.48,"t":"2026-09-21T16:15:00Z","v":88226,"vw":95.552579},{"c":95.57,"h":95.7688,"l":95.54,"n":1209,"o":95.6301,"t":"2026-09-21T16:30:00Z","v":53621,"vw":95.654483},{"c":95.62,"h":95.6356,"l":95.5499,"n":774,"o":95.57,"t":"2026-09-21T16:45:00Z","v":56920,"vw":95.601271},{"c":95.69,"h":95.7099,"l":95.6001,"n":814,"o":95.64,"t":"2026-09-21T17:00:00Z","v":50404,"vw":95.658783},{"c":95.6688,"h":95.7,"l":95.531,"n":741,"o":95.68,"t":"2026-09-21T17:15:00Z","v":35565,"vw":95.632377},{"c":95.83,"h":95.83,"l":95.565,"n":1095,"o":95.67,"t":"2026-09-21T17:30:00Z","v":95496,"vw":95.653038},{"c":95.8188,"h":95.88,"l":95.795,"n":1079,"o":95.83,"t":"2026-09-21T17:45:00Z","v":51443,"vw":95.837625},{"c":95.94,"h":95.95,"l":95.82,"n":679,"o":95.825,"t":"2026-09-21T18:00:00Z","v":44769,"vw":95.886479},{"c":96.0612,"h":96.085,"l":95.925,"n":1477,"o":95.925,"t":"2026-09-21T18:15:00Z","v":62308,"vw":96.005801},{"c":96.13,"h":96.1399,"l":95.9611,"n":666,"o":96.065,"t":"2026-09-21T18:30:00Z","v":44760,"vw":96.056497},{"c":96.27,"h":96.32,"l":96.115,"n":824,"o":96.14,"t":"2026-09-21T18:45:00Z","v":63296,"vw":96.240042},{"c":96.3599,"h":96.3599,"l":96.18,"n":673,"o":96.27,"t":"2026-09-21T19:00:00Z","v":90791,"vw":96.279187},{"c":96.39,"h":96.43,"l":96.3274,"n":1579,"o":96.3584,"t":"2026-09-21T19:15:00Z","v":323485,"vw":96.410861},{"c":96.58,"h":96.73,"l":96.36,"n":1282,"o":96.37,"t":"2026-09-21T19:30:00Z","v":339741,"vw":96.484129},{"c":96.28,"h":96.58,"l":96.24,"n":3160,"o":96.56,"t":"2026-09-21T19:45:00Z","v":317765,"vw":96.369964},{"c":96.24,"h":96.27,"l":96.16,"n":449,"o":96.27,"t":"2026-09-21T20:00:00Z","v":53508,"vw":96.258052},{"c":96.24,"h":96.24,"l":96.14,"n":245,"o":96.2,"t":"2026-09-21T20:15:00Z","v":25124,"vw":96.195852},{"c":96.12,"h":96.21,"l":96.12,"n":150,"o":96.21,"t":"2026-09-21T20:30:00Z","v":10047,"vw":96.179246},{"c":96.25,"h":96.25,"l":96.111,"n":221,"o":96.1291,"t":"2026-09-21T20:45:00Z","v":9804,"vw":96.156794},{"c":96.15,"h":96.23,"l":96.15,"n":75,"o":96.1855,"t":"2026-09-21T21:00:00Z","v":4972,"vw":96.216421},{"c":96.2412,"h":96.2506,"l":96.16,"n":102,"o":96.18,"t":"2026-09-21T21:15:00Z","v":7097,"vw":96.226927},{"c":96.28,"h":96.4,"l":96.26,"n":164,"o":96.26,"t":"2026-09-21T21:30:00Z","v":7069,"vw":96.312194},{"c":96.26,"h":96.3,"l":96.22,"n":123,"o":96.24,"t":"2026-09-21T21:45:00Z","v":13396,"vw":96.293163},{"c":96.39,"h":96.47,"l":96.24,"n":211,"o":96.25,"t":"2026-09-21T22:00:00Z","v":10825,"vw":96.284687},{"c":96.449,"h":96.45,"l":96.3808,"n":198,"o":96.3891,"t":"2026-09-21T22:15:00Z","v":8631,"vw":96.429249},{"c":96.44,"h":96.51,"l":96.43,"n":303,"o":96.5,"t":"2026-09-21T22:30:00Z","v":7605,"vw":96.454396},{"c":96.55,"h":96.56,"l":96.48,"n":135,"o":96.5,"t":"2026-09-21T22:45:00Z","v":5583,"vw":96.512726},{"c":96.63,"h":96.63,"l":96.54,"n":203,"o":96.54,"t":"2026-09-21T23:00:00Z","v":11758,"vw":96.578068},{"c":96.6,"h":96.63,"l":96.6,"n":54,"o":96.6,"t":"2026-09-21T23:15:00Z","v":3311,"vw":96.61087},{"c":96.689,"h":96.69,"l":96.62,"n":90,"o":96.62,"t":"2026-09-21T23:30:00Z","v":5651,"vw":96.64804},{"c":96.71,"h":96.71,"l":96.6504,"n":33,"o":96.6504,"t":"2026-09-21T23:45:00Z","v":10998,"vw":96.671479},{"c":96,"h":96.83,"l":95.91,"n":3577,"o":96.16,"t":"2026-09-22T08:00:00Z","v":198161,"vw":96.480615},{"c":95.65,"h":95.92,"l":95.64,"n":408,"o":95.92,"t":"2026-09-22T08:15:00Z","v":16914,"vw":95.802648},{"c":96.1,"h":96.101,"l":95.57,"n":414,"o":95.57,"t":"2026-09-22T08:30:00Z","v":12677,"vw":95.832229},{"c":96.27,"h":96.27,"l":96.12,"n":197,"o":96.12,"t":"2026-09-22T08:45:00Z","v":6884,"vw":96.240155},{"c":96.16,"h":96.34,"l":96.09,"n":187,"o":96.23,"t":"2026-09-22T09:00:00Z","v":6095,"vw":96.244681},{"c":96.16,"h":96.25,"l":96.15,"n":113,"o":96.15,"t":"2026-09-22T09:15:00Z","v":4571,"vw":96.176451},{"c":96.16,"h":96.21,"l":96.16,"n":59,"o":96.18,"t":"2026-09-22T09:30:00Z","v":3545,"vw":96.176997},{"c":96.601,"h":96.62,"l":96.28,"n":376,"o":96.28,"t":"2026-09-22T09:45:00Z","v":16477,"vw":96.425221},{"c":96.4801,"h":96.64,"l":96.4801,"n":228,"o":96.54,"t":"2026-09-22T10:00:00Z","v":8010,"vw":96.561978},{"c":96.46,"h":96.51,"l":96.38,"n":118,"o":96.51,"t":"2026-09-22T10:15:00Z","v":3646,"vw":96.445072},{"c":96.51,"h":96.53,"l":96.39,"n":148,"o":96.4004,"t":"2026-09-22T10:30:00Z","v":4107,"vw":96.464655},{"c":96.48,"h":96.55,"l":96.45,"n":186,"o":96.48,"t":"2026-09-22T10:45:00Z","v":7812,"vw":96.493463},{"c":96.25,"h":96.4731,"l":96.15,"n":575,"o":96.4731,"t":"2026-09-22T11:00:00Z","v":27431,"vw":96.265244},{"c":96.33,"h":96.37,"l":96.32,"n":145,"o":96.34,"t":"2026-09-22T11:15:00Z","v":5178,"vw":96.341963},{"c":96.29,"h":96.39,"l":96.23,"n":224,"o":96.23,"t":"2026-09-22T11:30:00Z","v":8259,"vw":96.299741},{"c":96.241,"h":96.41,"l":96.24,"n":131,"o":96.34,"t":"2026-09-22T11:45:00Z","v":4579,"vw":96.309079},{"c":96.1599,"h":96.26,"l":96.14,"n":196,"o":96.23,"t":"2026-09-22T12:00:00Z","v":5828,"vw":96.184764},{"c":96.19,"h":96.2188,"l":96.08,"n":138,"o":96.1,"t":"2026-09-22T12:15:00Z","v":4418,"vw":96.164599},{"c":96.16,"h":96.2898,"l":96.1416,"n":255,"o":96.23,"t":"2026-09-22T12:30:00Z","v":6968,"vw":96.22193},{"c":96.05,"h":96.1495,"l":96.05,"n":170,"o":96.1413,"t":"2026-09-22T12:45:00Z","v":6123,"vw":96.111581},{"c":96.18,"h":96.21,"l":96.081,"n":288,"o":96.11,"t":"2026-09-22T13:00:00Z","v":8130,"vw":96.173945},{"c":96.15,"h":96.23,"l":96.07,"n":501,"o":96.15,"t":"2026-09-22T13:15:00Z","v":24684,"vw":96.174483},{"c":97.06,"h":97.17,"l":96.13,"n":7278,"o":96.13,"t":"2026-09-22T13:30:00Z","v":354577,"vw":96.702405},{"c":97.19,"h":97.3,"l":96.94,"n":3673,"o":97.07,"t":"2026-09-22T13:45:00Z","v":279729,"vw":97.138547},{"c":97.38,"h":97.56,"l":97.09,"n":4206,"o":97.19,"t":"2026-09-22T14:00:00Z","v":196832,"vw":97.314982},{"c":97.39,"h":97.49,"l":97.24,"n":3360,"o":97.375,"t":"2026-09-22T14:15:00Z","v":114713,"vw":97.356996},{"c":97.1011,"h":97.605,"l":97.01,"n":4506,"o":97.39,"t":"2026-09-22T14:30:00Z","v":225452,"vw":97.361107},{"c":97.18,"h":97.3401,"l":96.95,"n":3352,"o":97.11,"t":"2026-09-22T14:45:00Z","v":161051,"vw":97.111161},{"c":97.245,"h":97.25,"l":97.065,"n":2990,"o":97.185,"t":"2026-09-22T15:00:00Z","v":117180,"vw":97.145266},{"c":97.17,"h":97.305,"l":97.15,"n":2121,"o":97.2299,"t":"2026-09-22T15:15:00Z","v":36101,"vw":97.235661},{"c":97.02,"h":97.22,"l":96.94,"n":2162,"o":97.14,"t":"2026-09-22T15:30:00Z","v":95654,"vw":97.072204},{"c":97.075,"h":97.12,"l":96.945,"n":1286,"o":97.015,"t":"2026-09-22T15:45:00Z","v":76472,"vw":97.066165},{"c":97.155,"h":97.21,"l":96.985,"n":1082,"o":97.075,"t":"2026-09-22T16:00:00Z","v":52011,"vw":97.129223},{"c":96.955,"h":97.165,"l":96.95,"n":651,"o":97.15,"t":"2026-09-22T16:15:00Z","v":37937,"vw":97.077548},{"c":97.095,"h":97.12,"l":96.96,"n":530,"o":96.96,"t":"2026-09-22T16:30:00Z","v":21383,"vw":97.046745},{"c":97.27,"h":97.31,"l":97.0898,"n":850,"o":97.11,"t":"2026-09-22T16:45:00Z","v":85160,"vw":97.23966},{"c":97.275,"h":97.345,"l":97.2401,"n":553,"o":97.27,"t":"2026-09-22T17:00:00Z","v":83076,"vw":97.288829},{"c":97.35,"h":97.3601,"l":97.21,"n":519,"o":97.275,"t":"2026-09-22T17:15:00Z","v":90192,"vw":97.274208},{"c":97.2912,"h":97.33,"l":97.18,"n":481,"o":97.33,"t":"2026-09-22T17:30:00Z","v":48853,"vw":97.241212},{"c":97.49,"h":97.56,"l":97.26,"n":1883,"o":97.29,"t":"2026-09-22T17:45:00Z","v":224842,"vw":97.426324},{"c":97.53,"h":97.55,"l":97.35,"n":835,"o":97.51,"t":"2026-09-22T18:00:00Z","v":114496,"vw":97.462851},{"c":97.6299,"h":97.7,"l":97.525,"n":644,"o":97.525,"t":"2026-09-22T18:15:00Z","v":85538,"vw":97.615584},{"c":97.58,"h":97.625,"l":97.45,"n":578,"o":97.6,"t":"2026-09-22T18:30:00Z","v":57023,"vw":97.514518},{"c":97.5,"h":97.595,"l":97.47,"n":382,"o":97.595,"t":"2026-09-22T18:45:00Z","v":31139,"vw":97.544351},{"c":97.66,"h":97.67,"l":97.495,"n":594,"o":97.5,"t":"2026-09-22T19:00:00Z","v":69029,"vw":97.59883},{"c":97.78,"h":97.8088,"l":97.645,"n":906,"o":97.67,"t":"2026-09-22T19:15:00Z","v":108568,"vw":97.714605},{"c":97.865,"h":97.94,"l":97.77,"n":1045,"o":97.78,"t":"2026-09-22T19:30:00Z","v":93332,"vw":97.86945},{"c":97.83,"h":98.05,"l":97.75,"n":3058,"o":97.87,"t":"2026-09-22T19:45:00Z","v":301933,"vw":97.875884},{"c":97.84,"h":97.85,"l":97.78,"n":198,"o":97.82,"t":"2026-09-22T20:00:00Z","v":23800,"vw":97.819827},{"c":97.68,"h":97.76,"l":97.66,"n":102,"o":97.76,"t":"2026-09-22T20:15:00Z","v":4197,"vw":97.733315},{"c":97.67,"h":97.71,"l":97.67,"n":81,"o":97.6799,"t":"2026-09-22T20:30:00Z","v":2615,"vw":97.694037},{"c":97.63,"h":97.67,"l":97.61,"n":247,"o":97.65,"t":"2026-09-22T20:45:00Z","v":14002,"vw":97.639398},{"c":97.67,"h":97.67,"l":97.6,"n":74,"o":97.664,"t":"2026-09-22T21:00:00Z","v":7020,"vw":97.620186},{"c":97.67,"h":97.699,"l":97.64,"n":98,"o":97.64,"t":"2026-09-22T21:15:00Z","v":2211,"vw":97.68012},{"c":97.5857,"h":97.67,"l":97.5857,"n":41,"o":97.67,"t":"2026-09-22T21:30:00Z","v":1555,"vw":97.628615},{"c":97.67,"h":97.69,"l":97.64,"n":74,"o":97.67,"t":"2026-09-22T21:45:00Z","v":6327,"vw":97.667711},{"c":97.8333,"h":97.88,"l":97.67,"n":211,"o":97.67,"t":"2026-09-22T22:00:00Z","v":11975,"vw":97.78351},{"c":97.95,"h":98,"l":97.9,"n":127,"o":97.91,"t":"2026-09-22T22:15:00Z","v":5557,"vw":97.955216},{"c":97.9701,"h":98.01,"l":97.96,"n":72,"o":97.96,"t":"2026-09-22T22:30:00Z","v":2954,"vw":97.990491},{"c":97.9114,"h":97.97,"l":97.85,"n":124,"o":97.97,"t":"2026-09-22T22:45:00Z","v":10503,"vw":97.908391},{"c":97.94,"h":97.968,"l":97.93,"n":89,"o":97.9593,"t":"2026-09-22T23:00:00Z","v":6796,"vw":97.945136},{"c":97.97,"h":98,"l":97.95,"n":48,"o":97.95,"t":"2026-09-22T23:15:00Z","v":2287,"vw":97.965617},{"c":98,"h":98,"l":97.99,"n":27,"o":97.9996,"t":"2026-09-22T23:30:00Z","v":1962,"vw":97.998291},{"c":98.01,"h":98.03,"l":97.98,"n":12,"o":97.98,"t":"2026-09-22T23:45:00Z","v":798,"vw":98.00402},{"c":97.841,"h":98.21,"l":97.74,"n":2258,"o":97.85,"t":"2026-09-23T08:00:00Z","v":67078,"vw":97.915866},{"c":97.9,"h":97.93,"l":97.84,"n":86,"o":97.84,"t":"2026-09-23T08:15:00Z","v":2683,"vw":97.898768},{"c":97.7,"h":97.9,"l":97.7,"n":159,"o":97.88,"t":"2026-09-23T08:30:00Z","v":4060,"vw":97.789125},{"c":97.759,"h":97.759,"l":97.671,"n":118,"o":97.69,"t":"2026-09-23T08:45:00Z","v":2913,"vw":97.710631},{"c":97.75,"h":97.79,"l":97.75,"n":28,"o":97.79,"t":"2026-09-23T09:00:00Z","v":1059,"vw":97.781104},{"c":97.81,"h":97.83,"l":97.6905,"n":72,"o":97.72,"t":"2026-09-23T09:15:00Z","v":2347,"vw":97.777566},{"c":97.8,"h":97.8,"l":97.78,"n":25,"o":97.78,"t":"2026-09-23T09:30:00Z","v":1080,"vw":97.79625},{"c":97.69,"h":97.7,"l":97.64,"n":120,"o":97.7,"t":"2026-09-23T09:45:00Z","v":3873,"vw":97.662043},{"c":97.7503,"h":97.76,"l":97.73,"n":32,"o":97.75,"t":"2026-09-23T10:00:00Z","v":1033,"vw":97.750043},{"c":97.831,"h":97.839,"l":97.781,"n":49,"o":97.839,"t":"2026-09-23T10:15:00Z","v":6306,"vw":97.795174},{"c":97.78,"h":97.83,"l":97.78,"n":74,"o":97.83,"t":"2026-09-23T10:30:00Z","v":1392,"vw":97.792337},{"c":97.76,"h":97.76,"l":97.73,"n":45,"o":97.75,"t":"2026-09-23T10:45:00Z","v":440,"vw":97.746667},{"c":97.64,"h":97.801,"l":97.6,"n":362,"o":97.801,"t":"2026-09-23T11:00:00Z","v":12421,"vw":97.674752},{"c":97.331,"h":97.61,"l":97.3303,"n":302,"o":97.61,"t":"2026-09-23T11:15:00Z","v":8529,"vw":97.367417},{"c":97.1,"h":97.31,"l":97.08,"n":553,"o":97.3,"t":"2026-09-23T11:30:00Z","v":18398,"vw":97.16896},{"c":97.36,"h":97.36,"l":97.17,"n":243,"o":97.17,"t":"2026-09-23T11:45:00Z","v":10780,"vw":97.273895},{"c":97.236,"h":97.35,"l":97.236,"n":329,"o":97.35,"t":"2026-09-23T12:00:00Z","v":14683,"vw":97.277975},{"c":97.28,"h":97.301,"l":97.12,"n":280,"o":97.2,"t":"2026-09-23T12:15:00Z","v":14943,"vw":97.183526},{"c":97.3,"h":97.36,"l":97.3,"n":172,"o":97.3,"t":"2026-09-23T12:30:00Z","v":5140,"vw":97.321221},{"c":97.35,"h":97.41,"l":97.33,"n":141,"o":97.35,"t":"2026-09-23T12:45:00Z","v":6486,"vw":97.380703},{"c":97.381,"h":97.4,"l":97.291,"n":150,"o":97.32,"t":"2026-09-23T13:00:00Z","v":7397,"vw":97.337004},{"c":97.65,"h":97.65,"l":97.4,"n":397,"o":97.4,"t":"2026-09-23T13:15:00Z","v":28737,"vw":97.54577},{"c":97.08,"h":97.71,"l":97.0201,"n":6507,"o":97.68,"t":"2026-09-23T13:30:00Z","v":230460,"vw":97.328692},{"c":96.6532,"h":97.12,"l":96.59,"n":4016,"o":97.07,"t":"2026-09-23T13:45:00Z","v":186750,"vw":96.780933},{"c":95.84,"h":96.81,"l":95.76,"n":5840,"o":96.65,"t":"2026-09-23T14:00:00Z","v":205614,"vw":96.198018},{"c":95.63,"h":95.98,"l":95.38,"n":6282,"o":95.83,"t":"2026-09-23T14:15:00Z","v":230825,"vw":95.610898},{"c":95.86,"h":96,"l":95.495,"n":5114,"o":95.61,"t":"2026-09-23T14:30:00Z","v":257823,"vw":95.70417},{"c":96.5,"h":96.51,"l":95.815,"n":5850,"o":95.89,"t":"2026-09-23T14:45:00Z","v":354249,"vw":96.102704},{"c":96.29,"h":96.51,"l":96.26,"n":3188,"o":96.49,"t":"2026-09-23T15:00:00Z","v":65218,"vw":96.397668},{"c":96.185,"h":96.465,"l":96.09,"n":2628,"o":96.29,"t":"2026-09-23T15:15:00Z","v":58385,"vw":96.271696},{"c":96.255,"h":96.255,"l":96.08,"n":1919,"o":96.19,"t":"2026-09-23T15:30:00Z","v":51980,"vw":96.182591},{"c":96.01,"h":96.26,"l":95.8901,"n":2152,"o":96.24,"t":"2026-09-23T15:45:00Z","v":90444,"vw":96.004635},{"c":96.0101,"h":96.035,"l":95.905,"n":1469,"o":96,"t":"2026-09-23T16:00:00Z","v":40617,"vw":95.990879},{"c":95.88,"h":96.0599,"l":95.84,"n":831,"o":96.05,"t":"2026-09-23T16:15:00Z","v":55192,"vw":95.91332},{"c":95.705,"h":96.04,"l":95.705,"n":1120,"o":95.98,"t":"2026-09-23T16:30:00Z","v":68787,"vw":95.911062},{"c":95.6587,"h":95.825,"l":95.5397,"n":1458,"o":95.7083,"t":"2026-09-23T16:45:00Z","v":89030,"vw":95.640482},{"c":95.52,"h":95.76,"l":95.385,"n":1825,"o":95.65,"t":"2026-09-23T17:00:00Z","v":106976,"vw":95.533661},{"c":95.605,"h":95.8694,"l":95.5,"n":940,"o":95.515,"t":"2026-09-23T17:15:00Z","v":60652,"vw":95.711339},{"c":96.04,"h":96.06,"l":95.54,"n":1720,"o":95.565,"t":"2026-09-23T17:30:00Z","v":153190,"vw":95.742484},{"c":96.17,"h":96.18,"l":95.99,"n":1199,"o":96.005,"t":"2026-09-23T17:45:00Z","v":46152,"vw":96.066834},{"c":96.01,"h":96.17,"l":95.905,"n":808,"o":96.17,"t":"2026-09-23T18:00:00Z","v":58742,"vw":96.021003},{"c":96.09,"h":96.15,"l":96,"n":482,"o":96,"t":"2026-09-23T18:15:00Z","v":31685,"vw":96.084572},{"c":96.035,"h":96.09,"l":95.92,"n":451,"o":96.09,"t":"2026-09-23T18:30:00Z","v":35375,"vw":95.985852},{"c":96.11,"h":96.15,"l":96,"n":338,"o":96.01,"t":"2026-09-23T18:45:00Z","v":33862,"vw":96.079308},{"c":96.11,"h":96.24,"l":95.99,"n":533,"o":96.115,"t":"2026-09-23T19:00:00Z","v":54328,"vw":96.087528},{"c":96.04,"h":96.12,"l":95.99,"n":400,"o":96.12,"t":"2026-09-23T19:15:00Z","v":33761,"vw":96.026523},{"c":96,"h":96.18,"l":95.91,"n":697,"o":96.04,"t":"2026-09-23T19:30:00Z","v":49878,"vw":96.079891},{"c":96.16,"h":96.21,"l":95.78,"n":3902,"o":95.99,"t":"2026-09-23T19:45:00Z","v":808457,"vw":96.012609},{"c":96.06,"h":96.17,"l":96.06,"n":251,"o":96.16,"t":"2026-09-23T20:00:00Z","v":37427,"vw":96.11952},{"c":96.11,"h":96.11,"l":96.04,"n":53,"o":96.04,"t":"2026-09-23T20:15:00Z","v":5291,"vw":96.073842},{"c":96.15,"h":96.15,"l":96.0999,"n":45,"o":96.14,"t":"2026-09-23T20:30:00Z","v":2182,"vw":96.120195},{"c":96.16,"h":96.1903,"l":96.15,"n":89,"o":96.1903,"t":"2026-09-23T20:45:00Z","v":20371,"vw":96.185667},{"c":96.1401,"h":96.1601,"l":96.14,"n":50,"o":96.1601,"t":"2026-09-23T21:00:00Z","v":4286,"vw":96.142744},{"c":96.13,"h":96.16,"l":96.0606,"n":149,"o":96.1433,"t":"2026-09-23T21:15:00Z","v":21638,"vw":96.11564},{"c":96.13,"h":96.14,"l":96.1293,"n":51,"o":96.14,"t":"2026-09-23T21:30:00Z","v":2485,"vw":96.130951},{"c":96.17,"h":96.17,"l":96.13,"n":54,"o":96.13,"t":"2026-09-23T21:45:00Z","v":23324,"vw":96.150165},{"c":96.36,"h":96.37,"l":96.2,"n":108,"o":96.2,"t":"2026-09-23T22:00:00Z","v":10839,"vw":96.338542},{"c":96.26,"h":96.286,"l":96.26,"n":13,"o":96.28,"t":"2026-09-23T22:15:00Z","v":901,"vw":96.270645},{"c":96.2493,"h":96.3,"l":96.2454,"n":29,"o":96.2454,"t":"2026-09-23T22:30:00Z","v":2797,"vw":96.268717},{"c":96.309,"h":96.319,"l":96.309,"n":19,"o":96.319,"t":"2026-09-23T22:45:00Z","v":520,"vw":96.315682},{"c":96.3,"h":96.33,"l":96.3,"n":22,"o":96.32,"t":"2026-09-23T23:00:00Z","v":2781,"vw":96.321612},{"c":96.21,"h":96.25,"l":96.21,"n":27,"o":96.25,"t":"2026-09-23T23:15:00Z","v":462,"vw":96.223006},{"c":96.12,"h":96.16,"l":96.12,"n":43,"o":96.15,"t":"2026-09-23T23:30:00Z","v":2099,"vw":96.139843},{"c":96.07,"h":96.0908,"l":96.031,"n":13,"o":96.071,"t":"2026-09-23T23:45:00Z","v":1154,"vw":96.053193},{"c":94.41,"h":95.75,"l":94.369,"n":2409,"o":95.07,"t":"2026-09-24T08:00:00Z","v":72362,"vw":95.217715},{"c":94.22,"h":94.44,"l":94.181,"n":273,"o":94.41,"t":"2026-09-24T08:15:00Z","v":7199,"vw":94.306954},{"c":94.12,"h":94.4,"l":94.05,"n":428,"o":94.2,"t":"2026-09-24T08:30:00Z","v":14081,"vw":94.187584},{"c":94.03,"h":94.13,"l":93.93,"n":406,"o":94.11,"t":"2026-09-24T08:45:00Z","v":14861,"vw":94.003766},{"c":94,"h":94.16,"l":93.99,"n":250,"o":94.15,"t":"2026-09-24T09:00:00Z","v":11306,"vw":94.073318},{"c":94.109,"h":94.151,"l":94.07,"n":81,"o":94.07,"t":"2026-09-24T09:15:00Z","v":1492,"vw":94.108643},{"c":93.68,"h":94.07,"l":93.68,"n":523,"o":94.06,"t":"2026-09-24T09:30:00Z","v":17680,"vw":93.747685},{"c":94.07,"h":94.07,"l":93.691,"n":127,"o":93.691,"t":"2026-09-24T09:45:00Z","v":3239,"vw":93.916266},{"c":94.07,"h":94.1194,"l":93.98,"n":194,"o":94.08,"t":"2026-09-24T10:00:00Z","v":7698,"vw":94.055155},{"c":94.13,"h":94.14,"l":93.99,"n":265,"o":94.071,"t":"2026-09-24T10:15:00Z","v":11154,"vw":94.031855},{"c":94.36,"h":94.36,"l":94,"n":112,"o":94,"t":"2026-09-24T10:30:00Z","v":6316,"vw":94.217112},{"c":94.4098,"h":94.6,"l":94.3,"n":174,"o":94.3,"t":"2026-09-24T10:45:00Z","v":7529,"vw":94.49214},{"c":94.361,"h":94.4991,"l":94.241,"n":239,"o":94.4097,"t":"2026-09-24T11:00:00Z","v":12543,"vw":94.37902},{"c":94.384,"h":94.49,"l":94.36,"n":200,"o":94.4,"t":"2026-09-24T11:15:00Z","v":11137,"vw":94.404569},{"c":94.131,"h":94.42,"l":94.131,"n":226,"o":94.32,"t":"2026-09-24T11:30:00Z","v":19671,"vw":94.316748},{"c":94.23,"h":94.3,"l":94.03,"n":636,"o":94.122,"t":"2026-09-24T11:45:00Z","v":38827,"vw":94.214449},{"c":94.36,"h":94.36,"l":94.02,"n":273,"o":94.24,"t":"2026-09-24T12:00:00Z","v":17382,"vw":94.179443},{"c":94.6,"h":94.6,"l":94.26,"n":358,"o":94.39,"t":"2026-09-24T12:15:00Z","v":27204,"vw":94.343575},{"c":94.28,"h":94.32,"l":94,"n":463,"o":94.3,"t":"2026-09-24T12:30:00Z","v":36139,"vw":94.145024},{"c":94.34,"h":94.42,"l":94.23,"n":199,"o":94.3116,"t":"2026-09-24T12:45:00Z","v":9918,"vw":94.310479},{"c":94.57,"h":94.6,"l":94.42,"n":168,"o":94.42,"t":"2026-09-24T13:00:00Z","v":3775,"vw":94.485407},{"c":94.59,"h":94.63,"l":94.49,"n":555,"o":94.53,"t":"2026-09-24T13:15:00Z","v":39105,"vw":94.574332},{"c":95,"h":95.14,"l":94.45,"n":6826,"o":94.6,"t":"2026-09-24T13:30:00Z","v":315652,"vw":94.805309},{"c":94.95,"h":95.24,"l":94.6813,"n":2623,"o":95.01,"t":"2026-09-24T13:45:00Z","v":163095,"vw":95.00985},{"c":95.01,"h":95.195,"l":94.9,"n":3072,"o":94.97,"t":"2026-09-24T14:00:00Z","v":66789,"vw":95.069935},{"c":95.2375,"h":95.33,"l":94.89,"n":3148,"o":95.06,"t":"2026-09-24T14:15:00Z","v":96637,"vw":95.126543},{"c":94.9401,"h":95.35,"l":94.9401,"n":2693,"o":95.2801,"t":"2026-09-24T14:30:00Z","v":58292,"vw":95.151444},{"c":94.75,"h":95.19,"l":94.7,"n":3022,"o":94.98,"t":"2026-09-24T14:45:00Z","v":83966,"vw":94.901837},{"c":94.54,"h":94.9097,"l":94.525,"n":3077,"o":94.75,"t":"2026-09-24T15:00:00Z","v":187857,"vw":94.775451},{"c":94.57,"h":94.83,"l":94.53,"n":2780,"o":94.555,"t":"2026-09-24T15:15:00Z","v":74615,"vw":94.6568},{"c":94.72,"h":94.73,"l":94.51,"n":1594,"o":94.57,"t":"2026-09-24T15:30:00Z","v":104542,"vw":94.61873},{"c":94.82,"h":94.905,"l":94.5301,"n":1161,"o":94.76,"t":"2026-09-24T15:45:00Z","v":58533,"vw":94.702172},{"c":94.9,"h":94.9,"l":94.54,"n":1243,"o":94.69,"t":"2026-09-24T16:00:00Z","v":57339,"vw":94.721936},{"c":95.75,"h":96.02,"l":94.835,"n":4476,"o":94.845,"t":"2026-09-24T16:15:00Z","v":417041,"vw":95.460808},{"c":96.04,"h":96.445,"l":95.51,"n":1754,"o":95.71,"t":"2026-09-24T16:30:00Z","v":101179,"vw":96.074141},{"c":96.32,"h":96.45,"l":95.93,"n":1731,"o":96.03,"t":"2026-09-24T16:45:00Z","v":104696,"vw":96.193472},{"c":96.305,"h":96.5,"l":96.1,"n":1507,"o":96.29,"t":"2026-09-24T17:00:00Z","v":88458,"vw":96.260252},{"c":95.94,"h":96.28,"l":95.7396,"n":1325,"o":96.27,"t":"2026-09-24T17:15:00Z","v":111814,"vw":96.057494},{"c":95.6,"h":96.1,"l":95.58,"n":1167,"o":95.95,"t":"2026-09-24T17:30:00Z","v":91993,"vw":95.900299},{"c":95.74,"h":95.77,"l":95.53,"n":1194,"o":95.57,"t":"2026-09-24T17:45:00Z","v":52053,"vw":95.650831},{"c":95.63,"h":95.73,"l":95.25,"n":1057,"o":95.715,"t":"2026-09-24T18:00:00Z","v":65426,"vw":95.487367},{"c":96.01,"h":96.05,"l":95.71,"n":909,"o":95.77,"t":"2026-09-24T18:15:00Z","v":90325,"vw":95.869548},{"c":95.98,"h":96.24,"l":95.755,"n":1484,"o":95.985,"t":"2026-09-24T18:30:00Z","v":105403,"vw":96.016595},{"c":96.26,"h":96.2987,"l":95.97,"n":833,"o":95.97,"t":"2026-09-24T18:45:00Z","v":56580,"vw":96.164761},{"c":95.92,"h":96.225,"l":95.88,"n":1248,"o":96.22,"t":"2026-09-24T19:00:00Z","v":116673,"vw":96.090971},{"c":96.055,"h":96.17,"l":95.94,"n":612,"o":95.94,"t":"2026-09-24T19:15:00Z","v":69597,"vw":96.090017},{"c":96.08,"h":96.165,"l":96.0313,"n":560,"o":96.05,"t":"2026-09-24T19:30:00Z","v":35722,"vw":96.10747},{"c":96.11,"h":96.29,"l":96.04,"n":2460,"o":96.06,"t":"2026-09-24T19:45:00Z","v":307808,"vw":96.19091},{"c":95.81,"h":96.1,"l":95.81,"n":254,"o":96.1,"t":"2026-09-24T20:00:00Z","v":55139,"vw":95.980108},{"c":95.521,"h":95.78,"l":95.521,"n":211,"o":95.74,"t":"2026-09-24T20:15:00Z","v":30034,"vw":95.673505},{"c":95.78,"h":95.78,"l":95.52,"n":86,"o":95.52,"t":"2026-09-24T20:30:00Z","v":9814,"vw":95.63882},{"c":95.97,"h":95.97,"l":95.78,"n":86,"o":95.78,"t":"2026-09-24T20:45:00Z","v":7589,"vw":95.87141},{"c":95.87,"h":96,"l":95.82,"n":29,"o":96,"t":"2026-09-24T21:00:00Z","v":2072,"vw":95.890264},{"c":95.89,"h":95.89,"l":95.8,"n":21,"o":95.8,"t":"2026-09-24T21:15:00Z","v":678,"vw":95.845153},{"c":95.8119,"h":95.8119,"l":95.7542,"n":13,"o":95.7542,"t":"2026-09-24T21:30:00Z","v":617,"vw":95.766293},{"c":95.92,"h":96.06,"l":95.86,"n":91,"o":95.941,"t":"2026-09-24T22:00:00Z","v":12084,"vw":95.963048},{"c":95.7804,"h":95.89,"l":95.78,"n":34,"o":95.89,"t":"2026-09-24T22:15:00Z","v":3226,"vw":95.788721},{"c":95.95,"h":95.95,"l":95.86,"n":29,"o":95.86,"t":"2026-09-24T22:30:00Z","v":5466,"vw":95.869293},{"c":95.9273,"h":95.94,"l":95.891,"n":28,"o":95.891,"t":"2026-09-24T22:45:00Z","v":5709,"vw":95.932591},{"c":95.92,"h":95.93,"l":95.92,"n":15,"o":95.93,"t":"2026-09-24T23:00:00Z","v":649,"vw":95.928333},{"c":95.93,"h":95.93,"l":95.83,"n":9,"o":95.84,"t":"2026-09-24T23:15:00Z","v":455,"vw":95.8825},{"c":95.82,"h":95.909,"l":95.82,"n":46,"o":95.909,"t":"2026-09-24T23:30:00Z","v":7943,"vw":95.896611},{"c":95.65,"h":95.82,"l":95.65,"n":23,"o":95.82,"t":"2026-09-24T23:45:00Z","v":3556,"vw":95.698886},{"c":96.8996,"h":97.01,"l":96.21,"n":1483,"o":96.81,"t":"2026-09-25T08:00:00Z","v":52057,"vw":96.788727},{"c":97.17,"h":97.17,"l":96.93,"n":182,"o":96.93,"t":"2026-09-25T08:15:00Z","v":9940,"vw":97.039371},{"c":97.199,"h":97.22,"l":97.11,"n":166,"o":97.19,"t":"2026-09-25T08:30:00Z","v":4527,"vw":97.164565},{"c":97.33,"h":97.36,"l":97.22,"n":248,"o":97.26,"t":"2026-09-25T08:45:00Z","v":14230,"vw":97.274358},{"c":97.38,"h":97.4,"l":97.3,"n":190,"o":97.3,"t":"2026-09-25T09:00:00Z","v":11201,"vw":97.358314},{"c":97.26,"h":97.45,"l":97.26,"n":395,"o":97.35,"t":"2026-09-25T09:15:00Z","v":24837,"vw":97.314345},{"c":97.2704,"h":97.31,"l":97.22,"n":64,"o":97.22,"t":"2026-09-25T09:30:00Z","v":4688,"vw":97.266252},{"c":97.14,"h":97.22,"l":97.13,"n":77,"o":97.22,"t":"2026-09-25T09:45:00Z","v":5318,"vw":97.139174},{"c":97.2,"h":97.2,"l":97.04,"n":99,"o":97.12,"t":"2026-09-25T10:00:00Z","v":6914,"vw":97.140055},{"c":97.24,"h":97.24,"l":97.2,"n":89,"o":97.2,"t":"2026-09-25T10:15:00Z","v":13771,"vw":97.225086},{"c":97.15,"h":97.23,"l":97.1,"n":63,"o":97.23,"t":"2026-09-25T10:30:00Z","v":3260,"vw":97.1474},{"c":97.13,"h":97.15,"l":97.13,"n":21,"o":97.15,"t":"2026-09-25T10:45:00Z","v":423,"vw":97.136211},{"c":97.42,"h":97.42,"l":97.13,"n":199,"o":97.151,"t":"2026-09-25T11:00:00Z","v":56394,"vw":97.235824},{"c":97.52,"h":97.59,"l":97.49,"n":298,"o":97.49,"t":"2026-09-25T11:15:00Z","v":21262,"vw":97.549564},{"c":97.48,"h":97.6,"l":97.41,"n":355,"o":97.51,"t":"2026-09-25T11:30:00Z","v":36420,"vw":97.496165},{"c":97.46,"h":97.52,"l":97.45,"n":273,"o":97.4799,"t":"2026-09-25T11:45:00Z","v":17445,"vw":97.47342},{"c":97.3,"h":97.501,"l":97.3,"n":316,"o":97.39,"t":"2026-09-25T12:00:00Z","v":30720,"vw":97.413419},{"c":97.2675,"h":97.34,"l":97.15,"n":210,"o":97.34,"t":"2026-09-25T12:15:00Z","v":20660,"vw":97.243853},{"c":97.06,"h":97.23,"l":96.89,"n":412,"o":97.23,"t":"2026-09-25T12:30:00Z","v":23288,"vw":97.092985},{"c":96.8884,"h":97.12,"l":96.85,"n":438,"o":96.92,"t":"2026-09-25T12:45:00Z","v":24813,"vw":96.965548},{"c":97.05,"h":97.061,"l":96.79,"n":233,"o":96.85,"t":"2026-09-25T13:00:00Z","v":23357,"vw":97.005481},{"c":96.53,"h":97.029,"l":96.53,"n":508,"o":97.029,"t":"2026-09-25T13:15:00Z","v":37357,"vw":96.786026},{"c":96.87,"h":96.97,"l":96.22,"n":6146,"o":96.52,"t":"2026-09-25T13:30:00Z","v":238430,"vw":96.603971},{"c":96.96,"h":97.19,"l":96.73,"n":2005,"o":96.94,"t":"2026-09-25T13:45:00Z","v":96068,"vw":96.964271},{"c":96.05,"h":97.0597,"l":96.0129,"n":4991,"o":97.0597,"t":"2026-09-25T14:00:00Z","v":192983,"vw":96.438107},{"c":96,"h":96.24,"l":95.7,"n":4923,"o":96.04,"t":"2026-09-25T14:15:00Z","v":154593,"vw":95.935203},{"c":96.05,"h":96.425,"l":95.94,"n":2865,"o":95.9626,"t":"2026-09-25T14:30:00Z","v":50680,"vw":96.192239},{"c":96.575,"h":96.575,"l":96.07,"n":3191,"o":96.2,"t":"2026-09-25T14:45:00Z","v":116042,"vw":96.249878},{"c":96.52,"h":96.84,"l":96.46,"n":3433,"o":96.54,"t":"2026-09-25T15:00:00Z","v":76507,"vw":96.677447},{"c":96.54,"h":96.69,"l":96.43,"n":2666,"o":96.54,"t":"2026-09-25T15:15:00Z","v":75423,"vw":96.567652},{"c":96.13,"h":96.78,"l":96.1,"n":4126,"o":96.5,"t":"2026-09-25T15:30:00Z","v":236643,"vw":96.562494},{"c":96.75,"h":96.7697,"l":96,"n":2371,"o":96.08,"t":"2026-09-25T15:45:00Z","v":104244,"vw":96.269375},{"c":97.15,"h":97.3201,"l":96.715,"n":4048,"o":96.74,"t":"2026-09-25T16:00:00Z","v":156089,"vw":97.073889},{"c":97.165,"h":97.32,"l":96.64,"n":1997,"o":97.17,"t":"2026-09-25T16:15:00Z","v":90526,"vw":96.909211},{"c":97.065,"h":97.215,"l":96.82,"n":2903,"o":97.16,"t":"2026-09-25T16:30:00Z","v":228052,"vw":97.001581},{"c":96.88,"h":97.06,"l":96.78,"n":1138,"o":96.98,"t":"2026-09-25T16:45:00Z","v":50867,"vw":96.892738},{"c":97.15,"h":97.15,"l":96.88,"n":937,"o":96.895,"t":"2026-09-25T17:00:00Z","v":50004,"vw":96.994264},{"c":97.13,"h":97.18,"l":97.07,"n":550,"o":97.15,"t":"2026-09-25T17:15:00Z","v":33354,"vw":97.136701},{"c":97.06,"h":97.14,"l":96.94,"n":741,"o":97.055,"t":"2026-09-25T17:30:00Z","v":57660,"vw":97.078443},{"c":97.06,"h":97.137,"l":97,"n":670,"o":97.035,"t":"2026-09-25T17:45:00Z","v":17105,"vw":97.063231},{"c":97.17,"h":97.17,"l":97.0301,"n":265,"o":97.105,"t":"2026-09-25T18:00:00Z","v":12086,"vw":97.098334},{"c":96.94,"h":97.2,"l":96.855,"n":1065,"o":97.2,"t":"2026-09-25T18:15:00Z","v":130858,"vw":97.018459},{"c":97.01,"h":97.11,"l":96.825,"n":360,"o":96.97,"t":"2026-09-25T18:30:00Z","v":25161,"vw":96.952663},{"c":96.82,"h":97.015,"l":96.82,"n":416,"o":97.015,"t":"2026-09-25T18:45:00Z","v":33890,"vw":96.904965},{"c":97,"h":97,"l":96.8004,"n":615,"o":96.84,"t":"2026-09-25T19:00:00Z","v":59385,"vw":96.909004},{"c":96.79,"h":97.02,"l":96.76,"n":768,"o":97.02,"t":"2026-09-25T19:15:00Z","v":46382,"vw":96.895237},{"c":96.93,"h":96.99,"l":96.68,"n":1065,"o":96.78,"t":"2026-09-25T19:30:00Z","v":110352,"vw":96.806505},{"c":96.94,"h":97.21,"l":96.895,"n":2496,"o":96.95,"t":"2026-09-25T19:45:00Z","v":250761,"vw":97.047158},{"c":96.95,"h":97,"l":96.9169,"n":105,"o":96.95,"t":"2026-09-25T20:00:00Z","v":42615,"vw":96.951149},{"c":96.9488,"h":96.9582,"l":96.9,"n":89,"o":96.94,"t":"2026-09-25T20:15:00Z","v":7472,"vw":96.919849},{"c":97.0702,"h":97.1,"l":97.02,"n":79,"o":97.02,"t":"2026-09-25T20:30:00Z","v":5888,"vw":97.068989},{"c":97.09,"h":97.12,"l":97.09,"n":85,"o":97.1,"t":"2026-09-25T20:45:00Z","v":2955,"vw":97.1006},{"c":97.02,"h":97.12,"l":97.01,"n":26,"o":97.12,"t":"2026-09-25T21:00:00Z","v":6368,"vw":97.051489},{"c":97.3,"h":97.3,"l":97.06,"n":212,"o":97.06,"t":"2026-09-25T21:15:00Z","v":1725,"vw":97.146292},{"c":97.25,"h":97.25,"l":97.25,"n":7,"o":97.25,"t":"2026-09-25T21:45:00Z","v":509,"vw":97.25},{"c":97.13,"h":97.19,"l":97.13,"n":35,"o":97.19,"t":"2026-09-25T22:15:00Z","v":1368,"vw":97.168249},{"c":97.23,"h":97.23,"l":97.23,"n":4,"o":97.23,"t":"2026-09-25T23:00:00Z","v":360,"vw":97.23},{"c":97.24,"h":97.24,"l":97.17,"n":23,"o":97.19,"t":"2026-09-25T23:15:00Z","v":1813,"vw":97.21834},{"c":97.22,"h":97.22,"l":97.19,"n":7,"o":97.2,"t":"2026-09-25T23:30:00Z","v":984,"vw":97.207292},{"c":97.15,"h":97.23,"l":97.09,"n":25,"o":97.09,"t":"2026-09-25T23:45:00Z","v":2126,"vw":97.167128},{"c":95.35,"h":95.78,"l":94.98,"n":3166,"o":95.22,"t":"2026-09-28T08:00:00Z","v":71610,"vw":95.32362},{"c":95.23,"h":95.38,"l":95.08,"n":187,"o":95.35,"t":"2026-09-28T08:15:00Z","v":9088,"vw":95.195304},{"c":95.04,"h":95.17,"l":94.97,"n":196,"o":95.15,"t":"2026-09-28T08:30:00Z","v":4464,"vw":95.050816},{"c":95.07,"h":95.08,"l":95.01,"n":76,"o":95.01,"t":"2026-09-28T08:45:00Z","v":3717,"vw":95.03219},{"c":94.76,"h":95.09,"l":94.76,"n":488,"o":94.98,"t":"2026-09-28T09:00:00Z","v":15025,"vw":94.882393},{"c":94.95,"h":95.01,"l":94.7407,"n":257,"o":94.7407,"t":"2026-09-28T09:15:00Z","v":11962,"vw":94.905711},{"c":95.069,"h":95.069,"l":94.88,"n":76,"o":95.05,"t":"2026-09-28T09:30:00Z","v":3809,"vw":94.956183},{"c":95.04,"h":95.12,"l":95.04,"n":79,"o":95.1,"t":"2026-09-28T09:45:00Z","v":2616,"vw":95.091084},{"c":94.91,"h":95.14,"l":94.88,"n":248,"o":95.11,"t":"2026-09-28T10:00:00Z","v":11109,"vw":94.981975},{"c":94.91,"h":94.9884,"l":94.91,"n":132,"o":94.9884,"t":"2026-09-28T10:15:00Z","v":6683,"vw":94.965655},{"c":94.98,"h":94.98,"l":94.91,"n":80,"o":94.91,"t":"2026-09-28T10:30:00Z","v":1767,"vw":94.957911},{"c":95.04,"h":95.22,"l":95.04,"n":155,"o":95.121,"t":"2026-09-28T10:45:00Z","v":8705,"vw":95.17232},{"c":95.08,"h":95.36,"l":95.049,"n":560,"o":95.049,"t":"2026-09-28T11:00:00Z","v":43544,"vw":95.209708},{"c":95.37,"h":95.37,"l":95.07,"n":183,"o":95.1,"t":"2026-09-28T11:15:00Z","v":7717,"vw":95.287428},{"c":95.33,"h":95.39,"l":95.33,"n":336,"o":95.33,"t":"2026-09-28T11:30:00Z","v":18804,"vw":95.35745},{"c":95.369,"h":95.42,"l":95.3019,"n":200,"o":95.41,"t":"2026-09-28T11:45:00Z","v":5771,"vw":95.367705},{"c":95.87,"h":95.87,"l":95.2424,"n":924,"o":95.2908,"t":"2026-09-28T12:00:00Z","v":88498,"vw":95.613237},{"c":95.74,"h":95.99,"l":95.73,"n":423,"o":95.83,"t":"2026-09-28T12:15:00Z","v":18869,"vw":95.8476},{"c":95.91,"h":95.91,"l":95.72,"n":402,"o":95.77,"t":"2026-09-28T12:30:00Z","v":19041,"vw":95.773269},{"c":96.0269,"h":96.1,"l":95.939,"n":366,"o":95.99,"t":"2026-09-28T12:45:00Z","v":9198,"vw":95.98599},{"c":95.8285,"h":95.95,"l":95.769,"n":367,"o":95.95,"t":"2026-09-28T13:00:00Z","v":10886,"vw":95.834815},{"c":95.87,"h":95.9,"l":95.74,"n":406,"o":95.841,"t":"2026-09-28T13:15:00Z","v":25121,"vw":95.838717},{"c":95.21,"h":96.12,"l":95.2,"n":7355,"o":95.88,"t":"2026-09-28T13:30:00Z","v":212219,"vw":95.666403},{"c":95.45,"h":95.57,"l":95.04,"n":4355,"o":95.21,"t":"2026-09-28T13:45:00Z","v":178531,"vw":95.324459},{"c":94.64,"h":95.47,"l":94.55,"n":6411,"o":95.46,"t":"2026-09-28T14:00:00Z","v":199532,"vw":94.973741},{"c":94.781,"h":95.12,"l":94.655,"n":3517,"o":94.66,"t":"2026-09-28T14:15:00Z","v":127114,"vw":94.908149},{"c":94.04,"h":94.89,"l":94.025,"n":5990,"o":94.8051,"t":"2026-09-28T14:30:00Z","v":295034,"vw":94.446384},{"c":93.91,"h":94.06,"l":93.595,"n":6982,"o":94.045,"t":"2026-09-28T14:45:00Z","v":301602,"vw":93.793898},{"c":94.37,"h":94.49,"l":93.91,"n":3371,"o":93.93,"t":"2026-09-28T15:00:00Z","v":100132,"vw":94.25214},{"c":94.435,"h":94.4697,"l":94.165,"n":3152,"o":94.36,"t":"2026-09-28T15:15:00Z","v":146140,"vw":94.346728},{"c":94.265,"h":94.68,"l":94.225,"n":2596,"o":94.4599,"t":"2026-09-28T15:30:00Z","v":61834,"vw":94.482736},{"c":94.64,"h":94.65,"l":94.27,"n":2250,"o":94.29,"t":"2026-09-28T15:45:00Z","v":44736,"vw":94.465335},{"c":94.59,"h":94.71,"l":94.48,"n":1389,"o":94.59,"t":"2026-09-28T16:00:00Z","v":35757,"vw":94.583399},{"c":95.63,"h":95.86,"l":94.5613,"n":4923,"o":94.61,"t":"2026-09-28T16:15:00Z","v":364526,"vw":95.154869},{"c":95.13,"h":95.63,"l":95.05,"n":1999,"o":95.63,"t":"2026-09-28T16:30:00Z","v":116671,"vw":95.374364},{"c":95.14,"h":95.26,"l":95.06,"n":893,"o":95.13,"t":"2026-09-28T16:45:00Z","v":59033,"vw":95.173253},{"c":95.68,"h":95.6994,"l":94.9196,"n":2740,"o":95.07,"t":"2026-09-28T17:00:00Z","v":205588,"vw":95.336496},{"c":95.1905,"h":95.63,"l":95.11,"n":1347,"o":95.63,"t":"2026-09-28T17:15:00Z","v":85309,"vw":95.372005},{"c":95.2784,"h":95.36,"l":95.22,"n":410,"o":95.26,"t":"2026-09-28T17:30:00Z","v":17119,"vw":95.304353},{"c":95.26,"h":95.3401,"l":95.18,"n":1075,"o":95.32,"t":"2026-09-28T17:45:00Z","v":53500,"vw":95.248251},{"c":95.3299,"h":95.38,"l":95.13,"n":454,"o":95.27,"t":"2026-09-28T18:00:00Z","v":28215,"vw":95.304337},{"c":95.235,"h":95.38,"l":95.15,"n":341,"o":95.36,"t":"2026-09-28T18:15:00Z","v":23281,"vw":95.280745},{"c":95.24,"h":95.33,"l":94.985,"n":667,"o":95.24,"t":"2026-09-28T18:30:00Z","v":74031,"vw":95.185741},{"c":95.34,"h":95.405,"l":95.18,"n":885,"o":95.26,"t":"2026-09-28T18:45:00Z","v":93526,"vw":95.28037},{"c":94.94,"h":95.35,"l":94.94,"n":677,"o":95.35,"t":"2026-09-28T19:00:00Z","v":78245,"vw":95.0974},{"c":95.065,"h":95.12,"l":94.93,"n":589,"o":94.95,"t":"2026-09-28T19:15:00Z","v":49650,"vw":95.046689},{"c":94.83,"h":95.075,"l":94.735,"n":1044,"o":95.06,"t":"2026-09-28T19:30:00Z","v":104554,"vw":94.934742},{"c":94.865,"h":94.93,"l":94.68,"n":2237,"o":94.85,"t":"2026-09-28T19:45:00Z","v":266805,"vw":94.817635},{"c":94.83,"h":94.91,"l":94.7788,"n":224,"o":94.87,"t":"2026-09-28T20:00:00Z","v":76399,"vw":94.874054},{"c":94.86,"h":94.86,"l":94.8,"n":49,"o":94.8,"t":"2026-09-28T20:15:00Z","v":2316,"vw":94.826182},{"c":94.82,"h":94.85,"l":94.82,"n":72,"o":94.85,"t":"2026-09-28T20:30:00Z","v":2733,"vw":94.843162},{"c":94.8427,"h":94.8427,"l":94.68,"n":135,"o":94.79,"t":"2026-09-28T20:45:00Z","v":12392,"vw":94.774944},{"c":95,"h":95,"l":94.89,"n":19,"o":94.89,"t":"2026-09-28T21:00:00Z","v":1084,"vw":94.982923},{"c":95.01,"h":95.02,"l":95.01,"n":31,"o":95.0127,"t":"2026-09-28T21:15:00Z","v":984,"vw":95.013369},{"c":95,"h":95,"l":94.99,"n":24,"o":94.99,"t":"2026-09-28T21:45:00Z","v":968,"vw":94.998795},{"c":95.11,"h":95.11,"l":94.72,"n":242,"o":94.91,"t":"2026-09-28T22:00:00Z","v":28081,"vw":94.92421},{"c":95.09,"h":95.11,"l":95.07,"n":60,"o":95.0994,"t":"2026-09-28T22:15:00Z","v":2604,"vw":95.098023},{"c":95.0701,"h":95.09,"l":95.0235,"n":39,"o":95.0235,"t":"2026-09-28T22:30:00Z","v":2183,"vw":95.052419},{"c":95.0831,"h":95.0831,"l":95.0831,"n":10,"o":95.0831,"t":"2026-09-28T22:45:00Z","v":128,"vw":95.0831},{"c":95.0699,"h":95.08,"l":95.0685,"n":18,"o":95.0685,"t":"2026-09-28T23:00:00Z","v":4787,"vw":95.078237},{"c":95.13,"h":95.13,"l":95.05,"n":24,"o":95.07,"t":"2026-09-28T23:15:00Z","v":3525,"vw":95.066027},{"c":95.119,"h":95.15,"l":95.07,"n":44,"o":95.15,"t":"2026-09-28T23:30:00Z","v":3396,"vw":95.105362},{"c":95.0092,"h":95.08,"l":94.98,"n":21,"o":94.99,"t":"2026-09-28T23:45:00Z","v":3717,"vw":95.067562},{"c":95.02,"h":95.26,"l":93.73,"n":2771,"o":95.07,"t":"2026-09-29T08:00:00Z","v":71846,"vw":94.536779},{"c":95.209,"h":95.31,"l":95.18,"n":87,"o":95.29,"t":"2026-09-29T08:15:00Z","v":2708,"vw":95.245302},{"c":95.24,"h":95.24,"l":95.139,"n":41,"o":95.14,"t":"2026-09-29T08:30:00Z","v":1227,"vw":95.182305},{"c":95.1,"h":95.269,"l":95.05,"n":129,"o":95.26,"t":"2026-09-29T08:45:00Z","v":4721,"vw":95.127464},{"c":95.03,"h":95.09,"l":95,"n":121,"o":95.09,"t":"2026-09-29T09:00:00Z","v":5306,"vw":95.051701},{"c":94.856,"h":94.96,"l":94.811,"n":98,"o":94.94,"t":"2026-09-29T09:15:00Z","v":3900,"vw":94.852037},{"c":94.93,"h":94.93,"l":94.771,"n":46,"o":94.8,"t":"2026-09-29T09:30:00Z","v":1769,"vw":94.889476},{"c":94.94,"h":95.07,"l":94.9006,"n":110,"o":95.03,"t":"2026-09-29T09:45:00Z","v":5841,"vw":94.992237},{"c":95.2,"h":95.2,"l":94.96,"n":59,"o":94.9697,"t":"2026-09-29T10:00:00Z","v":3383,"vw":94.990287},{"c":95.1,"h":95.15,"l":95.03,"n":78,"o":95.15,"t":"2026-09-29T10:15:00Z","v":4634,"vw":95.084789},{"c":95.19,"h":95.2,"l":95.11,"n":115,"o":95.2,"t":"2026-09-29T10:30:00Z","v":8028,"vw":95.152139},{"c":95.33,"h":95.33,"l":95.19,"n":75,"o":95.21,"t":"2026-09-29T10:45:00Z","v":3745,"vw":95.25987},{"c":95.36,"h":95.54,"l":95.34,"n":272,"o":95.45,"t":"2026-09-29T11:00:00Z","v":12058,"vw":95.455657},{"c":95.41,"h":95.45,"l":95.366,"n":123,"o":95.3684,"t":"2026-09-29T11:15:00Z","v":24612,"vw":95.437294},{"c":95.491,"h":95.52,"l":95.37,"n":118,"o":95.37,"t":"2026-09-29T11:30:00Z","v":3521,"vw":95.481068},{"c":95.64,"h":95.75,"l":95.43,"n":438,"o":95.43,"t":"2026-09-29T11:45:00Z","v":36752,"vw":95.639703},{"c":95.76,"h":95.79,"l":95.65,"n":150,"o":95.65,"t":"2026-09-29T12:00:00Z","v":11076,"vw":95.687145},{"c":95.51,"h":95.8,"l":95.41,"n":603,"o":95.8,"t":"2026-09-29T12:15:00Z","v":20123,"vw":95.567639},{"c":95.42,"h":95.61,"l":95.42,"n":95,"o":95.61,"t":"2026-09-29T12:30:00Z","v":2040,"vw":95.524804},{"c":95.34,"h":95.39,"l":95.33,"n":179,"o":95.39,"t":"2026-09-29T12:45:00Z","v":8630,"vw":95.350827},{"c":95.49,"h":95.5,"l":95.331,"n":92,"o":95.37,"t":"2026-09-29T13:00:00Z","v":5987,"vw":95.411997},{"c":95.71,"h":95.74,"l":95.4699,"n":555,"o":95.54,"t":"2026-09-29T13:15:00Z","v":40475,"vw":95.640563},{"c":94.8999,"h":95.9,"l":94.79,"n":6646,"o":95.8,"t":"2026-09-29T13:30:00Z","v":181412,"vw":95.303454},{"c":95.175,"h":95.44,"l":94.8798,"n":2634,"o":94.98,"t":"2026-09-29T13:45:00Z","v":92946,"vw":95.182821},{"c":95.29,"h":95.46,"l":95.06,"n":3197,"o":95.22,"t":"2026-09-29T14:00:00Z","v":69816,"vw":95.248856},{"c":95.55,"h":95.71,"l":95.13,"n":4133,"o":95.305,"t":"2026-09-29T14:15:00Z","v":150775,"vw":95.427217},{"c":95.53,"h":95.78,"l":95.49,"n":2958,"o":95.58,"t":"2026-09-29T14:30:00Z","v":105839,"vw":95.625923},{"c":95.5,"h":95.76,"l":95.3997,"n":2912,"o":95.5795,"t":"2026-09-29T14:45:00Z","v":121856,"vw":95.642266},{"c":95.34,"h":95.52,"l":95.09,"n":2845,"o":95.52,"t":"2026-09-29T15:00:00Z","v":82770,"vw":95.289203},{"c":94.87,"h":95.405,"l":94.73,"n":3188,"o":95.37,"t":"2026-09-29T15:15:00Z","v":161988,"vw":94.904179},{"c":94.99,"h":95.21,"l":94.8,"n":2106,"o":94.86,"t":"2026-09-29T15:30:00Z","v":80572,"vw":95.035385},{"c":94.97,"h":95.18,"l":94.84,"n":2281,"o":95,"t":"2026-09-29T15:45:00Z","v":130282,"vw":95.014373},{"c":94.89,"h":95.08,"l":94.85,"n":1132,"o":95.01,"t":"2026-09-29T16:00:00Z","v":41214,"vw":94.964136},{"c":95.02,"h":95.06,"l":94.835,"n":610,"o":94.8651,"t":"2026-09-29T16:15:00Z","v":47644,"vw":94.939823},{"c":94.63,"h":95.02,"l":94.63,"n":1055,"o":95.015,"t":"2026-09-29T16:30:00Z","v":55034,"vw":94.884701},{"c":94.75,"h":94.915,"l":94.55,"n":745,"o":94.62,"t":"2026-09-29T16:45:00Z","v":42701,"vw":94.672616},{"c":94.76,"h":94.8,"l":94.615,"n":772,"o":94.74,"t":"2026-09-29T17:00:00Z","v":97386,"vw":94.726313},{"c":94.94,"h":95,"l":94.67,"n":551,"o":94.77,"t":"2026-09-29T17:15:00Z","v":33442,"vw":94.857916},{"c":94.88,"h":95.01,"l":94.7699,"n":370,"o":94.91,"t":"2026-09-29T17:30:00Z","v":22558,"vw":94.929786},{"c":94.645,"h":94.93,"l":94.571,"n":866,"o":94.9,"t":"2026-09-29T17:45:00Z","v":48450,"vw":94.740748},{"c":95.02,"h":95.1,"l":94.65,"n":1731,"o":94.65,"t":"2026-09-29T18:00:00Z","v":180425,"vw":94.890527},{"c":95.13,"h":95.24,"l":95.04,"n":622,"o":95.06,"t":"2026-09-29T18:15:00Z","v":65560,"vw":95.136356},{"c":95.37,"h":95.47,"l":95.03,"n":858,"o":95.1,"t":"2026-09-29T18:30:00Z","v":105199,"vw":95.25284},{"c":95.42,"h":95.45,"l":95.3,"n":670,"o":95.37,"t":"2026-09-29T18:45:00Z","v":128101,"vw":95.379952},{"c":95.26,"h":95.45,"l":95.23,"n":499,"o":95.43,"t":"2026-09-29T19:00:00Z","v":70843,"vw":95.355885},{"c":95.26,"h":95.365,"l":95.2213,"n":397,"o":95.24,"t":"2026-09-29T19:15:00Z","v":26009,"vw":95.287044},{"c":95.125,"h":95.35,"l":95.125,"n":476,"o":95.28,"t":"2026-09-29T19:30:00Z","v":31296,"vw":95.270373},{"c":95.21,"h":95.39,"l":95.06,"n":2262,"o":95.11,"t":"2026-09-29T19:45:00Z","v":314129,"vw":95.233685},{"c":95.29,"h":95.371,"l":95.19,"n":189,"o":95.21,"t":"2026-09-29T20:00:00Z","v":70979,"vw":95.274377},{"c":95.45,"h":95.45,"l":95.26,"n":80,"o":95.28,"t":"2026-09-29T20:15:00Z","v":10371,"vw":95.317166},{"c":95.57,"h":95.57,"l":95.4231,"n":100,"o":95.4583,"t":"2026-09-29T20:30:00Z","v":12930,"vw":95.516562},{"c":95.44,"h":95.5384,"l":95.44,"n":43,"o":95.5384,"t":"2026-09-29T20:45:00Z","v":2899,"vw":95.497319},{"c":95.41,"h":95.4729,"l":95.278,"n":26,"o":95.278,"t":"2026-09-29T21:00:00Z","v":1931,"vw":95.418712},{"c":95.5,"h":95.5,"l":95.5,"n":12,"o":95.5,"t":"2026-09-29T21:15:00Z","v":1468,"vw":95.5},{"c":95.52,"h":95.52,"l":95.5,"n":9,"o":95.5,"t":"2026-09-29T21:30:00Z","v":436,"vw":95.505634},{"c":95.49,"h":95.5,"l":95.3,"n":17,"o":95.3,"t":"2026-09-29T21:45:00Z","v":1016,"vw":95.460947},{"c":95.7,"h":95.72,"l":95.51,"n":109,"o":95.51,"t":"2026-09-29T22:00:00Z","v":15215,"vw":95.636588},{"c":95.63,"h":95.74,"l":95.63,"n":74,"o":95.68,"t":"2026-09-29T22:15:00Z","v":5177,"vw":95.700032},{"c":95.559,"h":95.6,"l":95.52,"n":73,"o":95.6,"t":"2026-09-29T22:30:00Z","v":5731,"vw":95.548242},{"c":95.55,"h":95.55,"l":95.5,"n":66,"o":95.52,"t":"2026-09-29T22:45:00Z","v":3194,"vw":95.530199},{"c":95.62,"h":95.62,"l":95.62,"n":11,"o":95.62,"t":"2026-09-29T23:00:00Z","v":383,"vw":95.62},{"c":95.59,"h":95.62,"l":95.59,"n":18,"o":95.62,"t":"2026-09-29T23:15:00Z","v":682,"vw":95.602535},{"c":95.7,"h":95.74,"l":95.57,"n":36,"o":95.57,"t":"2026-09-29T23:30:00Z","v":1301,"vw":95.607391},{"c":95.77,"h":95.8096,"l":95.7161,"n":27,"o":95.7503,"t":"2026-09-29T23:45:00Z","v":6413,"vw":95.771008},{"c":95.53,"h":95.79,"l":94.84,"n":1902,"o":95.17,"t":"2026-09-30T08:00:00Z","v":57888,"vw":95.27975},{"c":95.49,"h":95.55,"l":95.48,"n":64,"o":95.48,"t":"2026-09-30T08:15:00Z","v":3197,"vw":95.507575},{"c":95.39,"h":95.53,"l":95.39,"n":46,"o":95.461,"t":"2026-09-30T08:30:00Z","v":1519,"vw":95.472669},{"c":95.29,"h":95.441,"l":95.29,"n":48,"o":95.441,"t":"2026-09-30T08:45:00Z","v":792,"vw":95.328461},{"c":95.3,"h":95.3,"l":95.08,"n":203,"o":95.25,"t":"2026-09-30T09:00:00Z","v":6995,"vw":95.196938},{"c":95.21,"h":95.32,"l":95.21,"n":52,"o":95.32,"t":"2026-09-30T09:15:00Z","v":1651,"vw":95.263846},{"c":95.111,"h":95.37,"l":95.111,"n":42,"o":95.241,"t":"2026-09-30T09:30:00Z","v":1626,"vw":95.286442},{"c":95.21,"h":95.2299,"l":95.179,"n":24,"o":95.18,"t":"2026-09-30T09:45:00Z","v":3337,"vw":95.185215},{"c":95.07,"h":95.18,"l":95.07,"n":69,"o":95.18,"t":"2026-09-30T10:00:00Z","v":1302,"vw":95.131188},{"c":95.14,"h":95.14,"l":95,"n":140,"o":95.01,"t":"2026-09-30T10:15:00Z","v":4590,"vw":95.033136},{"c":95.06,"h":95.09,"l":95.0195,"n":125,"o":95.06,"t":"2026-09-30T10:30:00Z","v":7924,"vw":95.053972},{"c":95.114,"h":95.15,"l":95.05,"n":113,"o":95.079,"t":"2026-09-30T10:45:00Z","v":4633,"vw":95.098209},{"c":94.72,"h":95.07,"l":94.7,"n":585,"o":95.07,"t":"2026-09-30T11:00:00Z","v":24447,"vw":94.820022},{"c":95.0204,"h":95.0204,"l":94.61,"n":237,"o":94.68,"t":"2026-09-30T11:15:00Z","v":19238,"vw":94.808155},{"c":95.051,"h":95.169,"l":94.96,"n":116,"o":94.9984,"t":"2026-09-30T11:30:00Z","v":17421,"vw":95.123835},{"c":95.08,"h":95.1,"l":94.9,"n":250,"o":95.0719,"t":"2026-09-30T11:45:00Z","v":11138,"vw":94.982036},{"c":94.9701,"h":95.11,"l":94.88,"n":145,"o":95.1,"t":"2026-09-30T12:00:00Z","v":53879,"vw":94.941494},{"c":95.24,"h":95.24,"l":94.59,"n":997,"o":94.97,"t":"2026-09-30T12:15:00Z","v":61592,"vw":94.823438},{"c":95.89,"h":96.22,"l":95.29,"n":1539,"o":95.29,"t":"2026-09-30T12:30:00Z","v":76262,"vw":95.795056},{"c":95.86,"h":96.02,"l":95.66,"n":415,"o":95.87,"t":"2026-09-30T12:45:00Z","v":31232,"vw":95.799594},{"c":96.02,"h":96.18,"l":95.8881,"n":874,"o":95.8881,"t":"2026-09-30T13:00:00Z","v":47122,"vw":96.076777},{"c":95.76,"h":96.03,"l":95.7,"n":765,"o":96.03,"t":"2026-09-30T13:15:00Z","v":68289,"vw":95.855964},{"c":96.19,"h":96.4299,"l":95.67,"n":6142,"o":95.77,"t":"2026-09-30T13:30:00Z","v":268006,"vw":96.079785},{"c":96.63,"h":96.64,"l":95.8891,"n":2906,"o":96.19,"t":"2026-09-30T13:45:00Z","v":194106,"vw":96.200578},{"c":96.5498,"h":96.93,"l":96.45,"n":3966,"o":96.65,"t":"2026-09-30T14:00:00Z","v":126748,"vw":96.728277},{"c":96.58,"h":96.78,"l":96.42,"n":2950,"o":96.58,"t":"2026-09-30T14:15:00Z","v":76472,"vw":96.607532},{"c":96.38,"h":96.65,"l":96.26,"n":3269,"o":96.47,"t":"2026-09-30T14:30:00Z","v":113171,"vw":96.415139},{"c":96.66,"h":96.89,"l":96.3999,"n":2616,"o":96.3999,"t":"2026-09-30T14:45:00Z","v":66544,"vw":96.749604},{"c":96.53,"h":96.7128,"l":96.48,"n":2852,"o":96.64,"t":"2026-09-30T15:00:00Z","v":102222,"vw":96.583217},{"c":96.71,"h":96.74,"l":96.4451,"n":2106,"o":96.61,"t":"2026-09-30T15:15:00Z","v":45990,"vw":96.600127},{"c":96.57,"h":96.86,"l":96.57,"n":2328,"o":96.74,"t":"2026-09-30T15:30:00Z","v":93453,"vw":96.747813},{"c":96.855,"h":97.04,"l":96.56,"n":1796,"o":96.61,"t":"2026-09-30T15:45:00Z","v":79309,"vw":96.870183},{"c":96.9,"h":96.985,"l":96.815,"n":1358,"o":96.87,"t":"2026-09-30T16:00:00Z","v":84391,"vw":96.883935},{"c":96.675,"h":96.955,"l":96.675,"n":622,"o":96.955,"t":"2026-09-30T16:15:00Z","v":68299,"vw":96.777202},{"c":96.73,"h":96.7488,"l":96.52,"n":620,"o":96.68,"t":"2026-09-30T16:30:00Z","v":24540,"vw":96.622489},{"c":96.78,"h":96.78,"l":96.61,"n":342,"o":96.735,"t":"2026-09-30T16:45:00Z","v":34536,"vw":96.702485},{"c":96.62,"h":96.82,"l":96.6,"n":304,"o":96.765,"t":"2026-09-30T17:00:00Z","v":12003,"vw":96.742381},{"c":96.32,"h":96.61,"l":96.16,"n":885,"o":96.61,"t":"2026-09-30T17:15:00Z","v":62021,"vw":96.353689},{"c":96.545,"h":96.61,"l":96.325,"n":413,"o":96.325,"t":"2026-09-30T17:30:00Z","v":66457,"vw":96.470062},{"c":96.7412,"h":96.78,"l":96.5,"n":907,"o":96.55,"t":"2026-09-30T17:45:00Z","v":69652,"vw":96.688475},{"c":96.715,"h":96.77,"l":96.521,"n":430,"o":96.725,"t":"2026-09-30T18:00:00Z","v":49999,"vw":96.66767},{"c":96.5799,"h":96.74,"l":96.46,"n":414,"o":96.735,"t":"2026-09-30T18:15:00Z","v":38342,"vw":96.582074},{"c":96.545,"h":96.59,"l":96.4101,"n":302,"o":96.58,"t":"2026-09-30T18:30:00Z","v":34102,"vw":96.510515},{"c":96.47,"h":96.54,"l":96.34,"n":319,"o":96.52,"t":"2026-09-30T18:45:00Z","v":23816,"vw":96.435565},{"c":96.6999,"h":96.71,"l":96.46,"n":423,"o":96.46,"t":"2026-09-30T19:00:00Z","v":39341,"vw":96.645308},{"c":96.59,"h":96.67,"l":96.545,"n":385,"o":96.67,"t":"2026-09-30T19:15:00Z","v":19367,"vw":96.602982},{"c":96.565,"h":96.73,"l":96.5,"n":678,"o":96.59,"t":"2026-09-30T19:30:00Z","v":64516,"vw":96.633303},{"c":95.66,"h":96.63,"l":95.61,"n":5251,"o":96.56,"t":"2026-09-30T19:45:00Z","v":928105,"vw":96.133815},{"c":95.91,"h":95.91,"l":95.36,"n":1544,"o":95.66,"t":"2026-09-30T20:00:00Z","v":197631,"vw":95.656283},{"c":96,"h":96.01,"l":95.69,"n":521,"o":95.69,"t":"2026-09-30T20:15:00Z","v":70247,"vw":95.88877},{"c":95.9482,"h":96.01,"l":95.93,"n":140,"o":95.98,"t":"2026-09-30T20:30:00Z","v":7977,"vw":95.961072},{"c":95.91,"h":95.93,"l":95.83,"n":282,"o":95.93,"t":"2026-09-30T20:45:00Z","v":16002,"vw":95.867362},{"c":95.67,"h":95.79,"l":95.65,"n":72,"o":95.79,"t":"2026-09-30T21:00:00Z","v":4696,"vw":95.715326},{"c":95.68,"h":95.68,"l":95.5,"n":75,"o":95.55,"t":"2026-09-30T21:15:00Z","v":4153,"vw":95.530841},{"c":95.76,"h":95.76,"l":95.75,"n":14,"o":95.75,"t":"2026-09-30T21:30:00Z","v":1618,"vw":95.758756},{"c":95.67,"h":95.76,"l":95.67,"n":9,"o":95.76,"t":"2026-09-30T21:45:00Z","v":1638,"vw":95.754375},{"c":95.93,"h":95.96,"l":95.76,"n":87,"o":95.76,"t":"2026-09-30T22:00:00Z","v":18209,"vw":95.860522},{"c":96.04,"h":96.04,"l":96,"n":39,"o":96,"t":"2026-09-30T22:15:00Z","v":12703,"vw":96.018678},{"c":96.269,"h":96.3,"l":96.0482,"n":80,"o":96.0482,"t":"2026-09-30T22:30:00Z","v":14961,"vw":96.169384},{"c":96.16,"h":96.1972,"l":96.16,"n":34,"o":96.19,"t":"2026-09-30T22:45:00Z","v":1028,"vw":96.181531},{"c":96.0704,"h":96.21,"l":96.0704,"n":44,"o":96.1615,"t":"2026-09-30T23:00:00Z","v":4486,"vw":96.183121},{"c":96.23,"h":96.2799,"l":96.12,"n":33,"o":96.12,"t":"2026-09-30T23:15:00Z","v":12975,"vw":96.246638},{"c":96.51,"h":96.51,"l":96.3,"n":49,"o":96.3,"t":"2026-09-30T23:30:00Z","v":10425,"vw":96.433358},{"c":96.4582,"h":96.51,"l":96.45,"n":21,"o":96.48,"t":"2026-09-30T23:45:00Z","v":4963,"vw":96.462335},{"c":96.51,"h":98.5,"l":96.38,"n":5142,"o":96.93,"t":"2026-10-01T08:00:00Z","v":200044,"vw":97.408339},{"c":96.29,"h":96.55,"l":96.29,"n":339,"o":96.55,"t":"2026-10-01T08:15:00Z","v":12538,"vw":96.497211},{"c":96.47,"h":96.56,"l":96.12,"n":253,"o":96.29,"t":"2026-10-01T08:30:00Z","v":27854,"vw":96.31645},{"c":96.62,"h":96.65,"l":96.3,"n":267,"o":96.37,"t":"2026-10-01T08:45:00Z","v":24395,"vw":96.432941},{"c":96.88,"h":96.89,"l":96.71,"n":143,"o":96.71,"t":"2026-10-01T09:00:00Z","v":7586,"vw":96.810965},{"c":97,"h":97,"l":96.8,"n":145,"o":96.83,"t":"2026-10-01T09:15:00Z","v":6536,"vw":96.883862},{"c":96.76,"h":96.98,"l":96.76,"n":101,"o":96.98,"t":"2026-10-01T09:30:00Z","v":3529,"vw":96.918688},{"c":96.639,"h":96.83,"l":96.639,"n":27,"o":96.78,"t":"2026-10-01T09:45:00Z","v":2894,"vw":96.755182},{"c":96.65,"h":96.76,"l":96.31,"n":396,"o":96.71,"t":"2026-10-01T10:00:00Z","v":30511,"vw":96.562601},{"c":96.84,"h":96.98,"l":96.62,"n":279,"o":96.67,"t":"2026-10-01T10:15:00Z","v":18640,"vw":96.817083},{"c":97.17,"h":97.17,"l":96.91,"n":136,"o":96.92,"t":"2026-10-01T10:30:00Z","v":8024,"vw":96.982006},{"c":97.2,"h":97.2898,"l":97.17,"n":191,"o":97.17,"t":"2026-10-01T10:45:00Z","v":4724,"vw":97.244008},{"c":96.79,"h":97.21,"l":96.79,"n":340,"o":97.21,"t":"2026-10-01T11:00:00Z","v":23851,"vw":97.066354},{"c":96.6,"h":96.7069,"l":96.49,"n":291,"o":96.69,"t":"2026-10-01T11:15:00Z","v":9212,"vw":96.585401},{"c":96.89,"h":96.92,"l":96.6011,"n":168,"o":96.6011,"t":"2026-10-01T11:30:00Z","v":12520,"vw":96.707206},{"c":96.9,"h":97.01,"l":96.9,"n":193,"o":96.9,"t":"2026-10-01T11:45:00Z","v":7179,"vw":96.954748},{"c":96.78,"h":96.9016,"l":96.72,"n":147,"o":96.9016,"t":"2026-10-01T12:00:00Z","v":3378,"vw":96.819545},{"c":96.7,"h":96.81,"l":96.61,"n":524,"o":96.7469,"t":"2026-10-01T12:15:00Z","v":22236,"vw":96.696357},{"c":96.75,"h":96.86,"l":96.7,"n":206,"o":96.77,"t":"2026-10-01T12:30:00Z","v":14393,"vw":96.78616},{"c":96.51,"h":96.71,"l":96.5,"n":327,"o":96.67,"t":"2026-10-01T12:45:00Z","v":13468,"vw":96.596314},{"c":96.6,"h":96.731,"l":96.44,"n":325,"o":96.5,"t":"2026-10-01T13:00:00Z","v":23315,"vw":96.620805},{"c":96.44,"h":96.5996,"l":96.33,"n":573,"o":96.5996,"t":"2026-10-01T13:15:00Z","v":50427,"vw":96.437466},{"c":96.1,"h":96.73,"l":95.99,"n":7149,"o":96.41,"t":"2026-10-01T13:30:00Z","v":289312,"vw":96.310605},{"c":96.07,"h":96.39,"l":95.81,"n":3312,"o":96.2,"t":"2026-10-01T13:45:00Z","v":184998,"vw":96.075294},{"c":95.46,"h":96.085,"l":95.11,"n":7186,"o":96.05,"t":"2026-10-01T14:00:00Z","v":270584,"vw":95.46912},{"c":95.3,"h":95.56,"l":94.9,"n":5700,"o":95.5,"t":"2026-10-01T14:15:00Z","v":272992,"vw":95.206396},{"c":95.64,"h":95.925,"l":95.195,"n":3733,"o":95.27,"t":"2026-10-01T14:30:00Z","v":138109,"vw":95.569537},{"c":95.3402,"h":95.85,"l":95.24,"n":3667,"o":95.67,"t":"2026-10-01T14:45:00Z","v":120576,"vw":95.464895},{"c":95.26,"h":95.37,"l":94.75,"n":4884,"o":95.355,"t":"2026-10-01T15:00:00Z","v":171903,"vw":95.043597},{"c":95.46,"h":95.66,"l":95.2,"n":3390,"o":95.27,"t":"2026-10-01T15:15:00Z","v":191184,"vw":95.484738},{"c":94.95,"h":95.4,"l":94.84,"n":2997,"o":95.37,"t":"2026-10-01T15:30:00Z","v":85542,"vw":95.095125},{"c":95.22,"h":95.35,"l":94.83,"n":2607,"o":94.98,"t":"2026-10-01T15:45:00Z","v":188730,"vw":95.128079},{"c":95.15,"h":95.41,"l":95.06,"n":1510,"o":95.2469,"t":"2026-10-01T16:00:00Z","v":89609,"vw":95.308763},{"c":95.23,"h":95.43,"l":95.14,"n":785,"o":95.2,"t":"2026-10-01T16:15:00Z","v":41675,"vw":95.319697},{"c":95.3953,"h":95.63,"l":95.225,"n":929,"o":95.24,"t":"2026-10-01T16:30:00Z","v":55571,"vw":95.471032},{"c":95.165,"h":95.5401,"l":94.915,"n":1357,"o":95.43,"t":"2026-10-01T16:45:00Z","v":97226,"vw":95.077439},{"c":95.58,"h":95.6687,"l":95.12,"n":721,"o":95.15,"t":"2026-10-01T17:00:00Z","v":46859,"vw":95.402344},{"c":96.38,"h":96.43,"l":95.5599,"n":1793,"o":95.58,"t":"2026-10-01T17:15:00Z","v":157014,"vw":96.085454},{"c":96.6779,"h":96.8099,"l":96.41,"n":2371,"o":96.41,"t":"2026-10-01T17:30:00Z","v":210623,"vw":96.602104},{"c":96.39,"h":96.91,"l":96.2648,"n":1649,"o":96.71,"t":"2026-10-01T17:45:00Z","v":87857,"vw":96.580249},{"c":96.04,"h":96.41,"l":95.83,"n":1665,"o":96.41,"t":"2026-10-01T18:00:00Z","v":130147,"vw":96.115622},{"c":96.4153,"h":96.45,"l":96,"n":1548,"o":96.04,"t":"2026-10-01T18:15:00Z","v":142139,"vw":96.190116},{"c":96.385,"h":96.65,"l":96.29,"n":859,"o":96.415,"t":"2026-10-01T18:30:00Z","v":66048,"vw":96.510359},{"c":96.65,"h":96.65,"l":96.425,"n":448,"o":96.44,"t":"2026-10-01T18:45:00Z","v":38363,"vw":96.544629},{"c":96.399,"h":96.72,"l":96.39,"n":667,"o":96.66,"t":"2026-10-01T19:00:00Z","v":39595,"vw":96.518722},{"c":96.43,"h":96.485,"l":96.335,"n":447,"o":96.42,"t":"2026-10-01T19:15:00Z","v":350770,"vw":96.411345},{"c":96.5,"h":96.57,"l":96.36,"n":1193,"o":96.445,"t":"2026-10-01T19:30:00Z","v":162714,"vw":96.499986},{"c":96.1796,"h":96.77,"l":96.11,"n":4193,"o":96.48,"t":"2026-10-01T19:45:00Z","v":916239,"vw":96.514777},{"c":96.46,"h":96.48,"l":96.24,"n":268,"o":96.26,"t":"2026-10-01T20:00:00Z","v":87907,"vw":96.313557},{"c":96.4007,"h":96.51,"l":96.4007,"n":71,"o":96.4899,"t":"2026-10-01T20:15:00Z","v":5880,"vw":96.456521},{"c":96.29,"h":96.38,"l":96.29,"n":25,"o":96.38,"t":"2026-10-01T20:30:00Z","v":2364,"vw":96.341895},{"c":96.22,"h":96.34,"l":96.2,"n":125,"o":96.3,"t":"2026-10-01T20:45:00Z","v":13789,"vw":96.271271},{"c":96.22,"h":96.24,"l":96.22,"n":14,"o":96.24,"t":"2026-10-01T21:00:00Z","v":1945,"vw":96.226651},{"c":96.23,"h":96.23,"l":96.23,"n":4,"o":96.23,"t":"2026-10-01T21:15:00Z","v":145,"vw":96.23},{"c":96.2061,"h":96.27,"l":96.2001,"n":32,"o":96.22,"t":"2026-10-01T21:30:00Z","v":2833,"vw":96.218628},{"c":96.18,"h":96.18,"l":96.17,"n":13,"o":96.17,"t":"2026-10-01T21:45:00Z","v":460,"vw":96.175352},{"c":96.38,"h":96.38,"l":96.2893,"n":50,"o":96.2893,"t":"2026-10-01T22:00:00Z","v":3429,"vw":96.347456},{"c":96.36,"h":96.36,"l":96.3,"n":50,"o":96.3,"t":"2026-10-01T22:15:00Z","v":6971,"vw":96.319177},{"c":96.43,"h":96.43,"l":96.36,"n":19,"o":96.36,"t":"2026-10-01T22:30:00Z","v":2649,"vw":96.37774},{"c":96.6,"h":96.61,"l":96.4075,"n":47,"o":96.4075,"t":"2026-10-01T22:45:00Z","v":8213,"vw":96.559584},{"c":96.7,"h":96.7,"l":96.59,"n":44,"o":96.59,"t":"2026-10-01T23:00:00Z","v":4716,"vw":96.647524},{"c":96.65,"h":96.72,"l":96.65,"n":26,"o":96.72,"t":"2026-10-01T23:15:00Z","v":5463,"vw":96.712331},{"c":96.4493,"h":96.51,"l":96.44,"n":26,"o":96.5,"t":"2026-10-01T23:30:00Z","v":2653,"vw":96.464591},{"c":96.62,"h":96.66,"l":96.46,"n":15,"o":96.48,"t":"2026-10-01T23:45:00Z","v":2854,"vw":96.5182},{"c":97.779,"h":97.82,"l":96.71,"n":2233,"o":97.47,"t":"2026-10-02T08:00:00Z","v":81851,"vw":97.134911},{"c":97.6684,"h":97.75,"l":97.649,"n":236,"o":97.75,"t":"2026-10-02T08:15:00Z","v":11959,"vw":97.683551},{"c":97.7,"h":97.78,"l":97.58,"n":223,"o":97.6636,"t":"2026-10-02T08:30:00Z","v":6858,"vw":97.681427},{"c":97.79,"h":97.83,"l":97.63,"n":238,"o":97.64,"t":"2026-10-02T08:45:00Z","v":7077,"vw":97.754801},{"c":97.8,"h":97.8,"l":97.601,"n":149,"o":97.7,"t":"2026-10-02T09:00:00Z","v":5352,"vw":97.719664},{"c":97.75,"h":97.84,"l":97.75,"n":230,"o":97.8,"t":"2026-10-02T09:15:00Z","v":13145,"vw":97.800385},{"c":97.75,"h":97.79,"l":97.67,"n":93,"o":97.79,"t":"2026-10-02T09:30:00Z","v":3652,"vw":97.751457},{"c":97.73,"h":97.86,"l":97.66,"n":295,"o":97.74,"t":"2026-10-02T09:45:00Z","v":11738,"vw":97.723004},{"c":97.52,"h":97.73,"l":97.52,"n":183,"o":97.73,"t":"2026-10-02T10:00:00Z","v":7021,"vw":97.59502},{"c":97.52,"h":97.52,"l":97.32,"n":106,"o":97.5,"t":"2026-10-02T10:15:00Z","v":3952,"vw":97.444828},{"c":97.63,"h":97.65,"l":97.499,"n":77,"o":97.56,"t":"2026-10-02T10:30:00Z","v":3192,"vw":97.633769},{"c":97.58,"h":97.58,"l":97.56,"n":28,"o":97.56,"t":"2026-10-02T10:45:00Z","v":3108,"vw":97.577794},{"c":97.48,"h":97.68,"l":97.39,"n":330,"o":97.591,"t":"2026-10-02T11:00:00Z","v":37498,"vw":97.497286},{"c":97.58,"h":97.64,"l":97.41,"n":156,"o":97.48,"t":"2026-10-02T11:15:00Z","v":5037,"vw":97.520965},{"c":97.35,"h":97.58,"l":97.32,"n":263,"o":97.5579,"t":"2026-10-02T11:30:00Z","v":6596,"vw":97.440296},{"c":97.281,"h":97.3799,"l":97.1585,"n":270,"o":97.35,"t":"2026-10-02T11:45:00Z","v":11380,"vw":97.275495},{"c":97.33,"h":97.3634,"l":97.19,"n":164,"o":97.27,"t":"2026-10-02T12:00:00Z","v":5769,"vw":97.28585},{"c":97.55,"h":97.6,"l":97.33,"n":220,"o":97.33,"t":"2026-10-02T12:15:00Z","v":10855,"vw":97.435244},{"c":98.35,"h":98.6,"l":97.67,"n":1830,"o":97.68,"t":"2026-10-02T12:30:00Z","v":112123,"vw":98.20025},{"c":98.7695,"h":98.78,"l":98.25,"n":783,"o":98.31,"t":"2026-10-02T12:45:00Z","v":52930,"vw":98.525392},{"c":98.72,"h":99.05,"l":98.67,"n":1176,"o":98.731,"t":"2026-10-02T13:00:00Z","v":53551,"vw":98.874621},{"c":98.62,"h":98.8,"l":98.6,"n":866,"o":98.7,"t":"2026-10-02T13:15:00Z","v":41041,"vw":98.700934},{"c":98.78,"h":98.81,"l":98.07,"n":7663,"o":98.62,"t":"2026-10-02T13:30:00Z","v":426908,"vw":98.451165},{"c":98.85,"h":98.92,"l":98.38,"n":5614,"o":98.82,"t":"2026-10-02T13:45:00Z","v":329871,"vw":98.752494},{"c":99.08,"h":99.28,"l":98.68,"n":5413,"o":98.86,"t":"2026-10-02T14:00:00Z","v":249905,"vw":99.055446},{"c":99.325,"h":99.44,"l":99.0499,"n":4294,"o":99.12,"t":"2026-10-02T14:15:00Z","v":203877,"vw":99.321341},{"c":99.2,"h":99.375,"l":99.11,"n":3447,"o":99.3324,"t":"2026-10-02T14:30:00Z","v":127468,"vw":99.216582},{"c":98.69,"h":99.2499,"l":98.67,"n":3964,"o":99.15,"t":"2026-10-02T14:45:00Z","v":129250,"vw":98.899681},{"c":98.16,"h":98.8,"l":97.94,"n":5176,"o":98.7418,"t":"2026-10-02T15:00:00Z","v":180534,"vw":98.354009},{"c":98.09,"h":98.26,"l":97.64,"n":4507,"o":98.12,"t":"2026-10-02T15:15:00Z","v":171988,"vw":97.948849},{"c":98.19,"h":98.27,"l":97.89,"n":2813,"o":98.09,"t":"2026-10-02T15:30:00Z","v":84429,"vw":98.149909},{"c":98.34,"h":98.35,"l":98.0726,"n":1992,"o":98.22,"t":"2026-10-02T15:45:00Z","v":67698,"vw":98.230093},{"c":98.45,"h":98.5,"l":98.27,"n":2119,"o":98.37,"t":"2026-10-02T16:00:00Z","v":83983,"vw":98.410687},{"c":98.15,"h":98.505,"l":98.14,"n":1262,"o":98.38,"t":"2026-10-02T16:15:00Z","v":74244,"vw":98.37985},{"c":98.0499,"h":98.37,"l":98,"n":1009,"o":98.15,"t":"2026-10-02T16:30:00Z","v":40010,"vw":98.138177},{"c":98.115,"h":98.22,"l":97.99,"n":868,"o":98.09,"t":"2026-10-02T16:45:00Z","v":82332,"vw":98.17098},{"c":98.02,"h":98.37,"l":97.985,"n":936,"o":98.15,"t":"2026-10-02T17:00:00Z","v":58437,"vw":98.140878},{"c":97.7699,"h":98.17,"l":97.73,"n":961,"o":98.06,"t":"2026-10-02T17:15:00Z","v":43030,"vw":97.875692},{"c":97.92,"h":97.99,"l":97.69,"n":896,"o":97.745,"t":"2026-10-02T17:30:00Z","v":61424,"vw":97.852473},{"c":98.005,"h":98.1,"l":97.82,"n":1301,"o":97.91,"t":"2026-10-02T17:45:00Z","v":85817,"vw":97.953652},{"c":98.05,"h":98.06,"l":97.9,"n":394,"o":97.97,"t":"2026-10-02T18:00:00Z","v":19828,"vw":97.982295},{"c":97.95,"h":98.01,"l":97.8,"n":424,"o":98,"t":"2026-10-02T18:15:00Z","v":20298,"vw":97.899035},{"c":97.9695,"h":97.99,"l":97.855,"n":487,"o":97.9225,"t":"2026-10-02T18:30:00Z","v":22587,"vw":97.939407},{"c":97.99,"h":98.05,"l":97.945,"n":361,"o":97.985,"t":"2026-10-02T18:45:00Z","v":22320,"vw":98.007047},{"c":97.96,"h":98.05,"l":97.88,"n":644,"o":98.05,"t":"2026-10-02T19:00:00Z","v":61242,"vw":97.934011},{"c":98.03,"h":98.09,"l":97.92,"n":787,"o":97.97,"t":"2026-10-02T19:15:00Z","v":149182,"vw":97.99111},{"c":98.135,"h":98.2788,"l":98.0501,"n":841,"o":98.06,"t":"2026-10-02T19:30:00Z","v":102197,"vw":98.138059},{"c":98.13,"h":98.26,"l":97.95,"n":3134,"o":98.15,"t":"2026-10-02T19:45:00Z","v":886068,"vw":98.080784},{"c":98.2802,"h":98.2802,"l":98.13,"n":553,"o":98.13,"t":"2026-10-02T20:00:00Z","v":44935,"vw":98.176432},{"c":98.14,"h":98.21,"l":98.14,"n":47,"o":98.2069,"t":"2026-10-02T20:15:00Z","v":2634,"vw":98.176887},{"c":98.07,"h":98.1569,"l":98.07,"n":86,"o":98.1482,"t":"2026-10-02T20:30:00Z","v":5969,"vw":98.118762},{"c":98.02,"h":98.07,"l":97.99,"n":112,"o":98.07,"t":"2026-10-02T20:45:00Z","v":12518,"vw":98.035984},{"c":98.09,"h":98.09,"l":98.0075,"n":29,"o":98.0075,"t":"2026-10-02T21:00:00Z","v":917,"vw":98.050608},{"c":98.06,"h":98.08,"l":98.06,"n":18,"o":98.08,"t":"2026-10-02T21:15:00Z","v":3635,"vw":98.061036},{"c":98.04,"h":98.1,"l":98.04,"n":76,"o":98.09,"t":"2026-10-02T21:30:00Z","v":4497,"vw":98.068503},{"c":98.09,"h":98.09,"l":98.08,"n":15,"o":98.08,"t":"2026-10-02T21:45:00Z","v":426,"vw":98.086442},{"c":97.96,"h":97.96,"l":97.96,"n":29,"o":97.96,"t":"2026-10-02T22:00:00Z","v":529,"vw":97.96},{"c":98,"h":98,"l":97.9119,"n":43,"o":97.9199,"t":"2026-10-02T22:15:00Z","v":2858,"vw":97.93399},{"c":97.95,"h":97.95,"l":97.95,"n":10,"o":97.95,"t":"2026-10-02T22:30:00Z","v":159,"vw":97.95},{"c":98.01,"h":98.01,"l":97.96,"n":120,"o":97.9987,"t":"2026-10-02T22:45:00Z","v":7585,"vw":97.98267},{"c":98.0737,"h":98.0737,"l":98.0737,"n":2,"o":98.0737,"t":"2026-10-02T23:00:00Z","v":401,"vw":98.0737},{"c":98.0034,"h":98.05,"l":97.93,"n":19,"o":98.05,"t":"2026-10-02T23:15:00Z","v":1515,"vw":97.987969},{"c":98.05,"h":98.05,"l":98.05,"n":18,"o":98.05,"t":"2026-10-02T23:30:00Z","v":721,"vw":98.05},{"c":98.0609,"h":98.08,"l":98,"n":28,"o":98.06,"t":"2026-10-02T23:45:00Z","v":3196,"vw":98.047131},{"c":98.23,"h":98.29,"l":97.8,"n":2051,"o":98.09,"t":"2026-10-05T08:00:00Z","v":88678,"vw":98.061148},{"c":98.179,"h":98.31,"l":98.11,"n":132,"o":98.21,"t":"2026-10-05T08:15:00Z","v":4375,"vw":98.209158},{"c":97.82,"h":98.12,"l":97.799,"n":271,"o":98.12,"t":"2026-10-05T08:30:00Z","v":10027,"vw":97.934968},{"c":97.84,"h":97.97,"l":97.56,"n":283,"o":97.7,"t":"2026-10-05T08:45:00Z","v":10458,"vw":97.770363},{"c":97.92,"h":97.96,"l":97.85,"n":76,"o":97.86,"t":"2026-10-05T09:00:00Z","v":1967,"vw":97.906411},{"c":97.79,"h":97.9,"l":97.79,"n":48,"o":97.9,"t":"2026-10-05T09:15:00Z","v":1054,"vw":97.852222},{"c":97.48,"h":97.82,"l":97.48,"n":221,"o":97.8,"t":"2026-10-05T09:30:00Z","v":3791,"vw":97.544298},{"c":97.681,"h":97.681,"l":97.6299,"n":25,"o":97.64,"t":"2026-10-05T09:45:00Z","v":901,"vw":97.644803},{"c":97.63,"h":97.71,"l":97.63,"n":104,"o":97.66,"t":"2026-10-05T10:00:00Z","v":2912,"vw":97.671415},{"c":97.6,"h":97.71,"l":97.6,"n":121,"o":97.62,"t":"2026-10-05T10:15:00Z","v":4916,"vw":97.642643},{"c":97.5,"h":97.57,"l":97.5,"n":191,"o":97.56,"t":"2026-10-05T10:30:00Z","v":3925,"vw":97.535752},{"c":97.89,"h":98,"l":97.59,"n":143,"o":97.59,"t":"2026-10-05T10:45:00Z","v":6539,"vw":97.820621},{"c":97.6998,"h":97.92,"l":97.66,"n":115,"o":97.92,"t":"2026-10-05T11:00:00Z","v":3309,"vw":97.774139},{"c":98.03,"h":98.15,"l":97.7209,"n":175,"o":97.7771,"t":"2026-10-05T11:15:00Z","v":19501,"vw":98.040989},{"c":97.81,"h":98.07,"l":97.81,"n":165,"o":98.07,"t":"2026-10-05T11:30:00Z","v":5754,"vw":97.952953},{"c":97.82,"h":97.829,"l":97.73,"n":168,"o":97.75,"t":"2026-10-05T11:45:00Z","v":4883,"vw":97.796787},{"c":97.91,"h":97.94,"l":97.8,"n":250,"o":97.8,"t":"2026-10-05T12:00:00Z","v":13724,"vw":97.871123},{"c":97.65,"h":97.89,"l":97.65,"n":86,"o":97.89,"t":"2026-10-05T12:15:00Z","v":1973,"vw":97.796796},{"c":97.62,"h":97.73,"l":97.62,"n":152,"o":97.73,"t":"2026-10-05T12:30:00Z","v":2938,"vw":97.699525},{"c":97.71,"h":97.71,"l":97.52,"n":160,"o":97.64,"t":"2026-10-05T12:45:00Z","v":3197,"vw":97.627187},{"c":97.82,"h":97.84,"l":97.68,"n":203,"o":97.77,"t":"2026-10-05T13:00:00Z","v":14510,"vw":97.764242},{"c":98.09,"h":98.09,"l":97.77,"n":349,"o":97.8199,"t":"2026-10-05T13:15:00Z","v":17785,"vw":97.861367},{"c":99,"h":99.0599,"l":98.02,"n":6923,"o":98.08,"t":"2026-10-05T13:30:00Z","v":287505,"vw":98.602238},{"c":98.695,"h":99.15,"l":98.64,"n":2929,"o":98.98,"t":"2026-10-05T13:45:00Z","v":128114,"vw":98.87167},{"c":98.86,"h":98.92,"l":98.47,"n":3987,"o":98.67,"t":"2026-10-05T14:00:00Z","v":125648,"vw":98.683197},{"c":99.2,"h":99.275,"l":98.84,"n":3630,"o":98.84,"t":"2026-10-05T14:15:00Z","v":169782,"vw":99.127897},{"c":99.04,"h":99.205,"l":98.94,"n":2977,"o":99.205,"t":"2026-10-05T14:30:00Z","v":77184,"vw":99.057169},{"c":99.28,"h":99.3188,"l":99.0188,"n":2719,"o":99.03,"t":"2026-10-05T14:45:00Z","v":69224,"vw":99.178697},{"c":99.1588,"h":99.32,"l":99.0699,"n":2524,"o":99.28,"t":"2026-10-05T15:00:00Z","v":62079,"vw":99.218085},{"c":99.175,"h":99.23,"l":99.04,"n":2190,"o":99.13,"t":"2026-10-05T15:15:00Z","v":55165,"vw":99.151418},{"c":99.23,"h":99.27,"l":99.06,"n":2152,"o":99.18,"t":"2026-10-05T15:30:00Z","v":55803,"vw":99.141458},{"c":99.205,"h":99.265,"l":99.11,"n":1377,"o":99.2299,"t":"2026-10-05T15:45:00Z","v":49268,"vw":99.223447},{"c":99.0888,"h":99.21,"l":99.0801,"n":1077,"o":99.21,"t":"2026-10-05T16:00:00Z","v":35535,"vw":99.146199},{"c":99.23,"h":99.259,"l":98.99,"n":1091,"o":99.08,"t":"2026-10-05T16:15:00Z","v":40901,"vw":99.096593},{"c":99.4,"h":99.415,"l":99.19,"n":732,"o":99.23,"t":"2026-10-05T16:30:00Z","v":50075,"vw":99.287645},{"c":99.3,"h":99.43,"l":99.29,"n":768,"o":99.4001,"t":"2026-10-05T16:45:00Z","v":49766,"vw":99.365577},{"c":99.3999,"h":99.4,"l":99.21,"n":423,"o":99.27,"t":"2026-10-05T17:00:00Z","v":21399,"vw":99.313157},{"c":99.4612,"h":99.52,"l":99.3999,"n":707,"o":99.4,"t":"2026-10-05T17:15:00Z","v":78445,"vw":99.483659},{"c":99.6899,"h":99.6899,"l":99.41,"n":699,"o":99.465,"t":"2026-10-05T17:30:00Z","v":49031,"vw":99.511837},{"c":99.6,"h":99.71,"l":99.58,"n":1087,"o":99.7,"t":"2026-10-05T17:45:00Z","v":45120,"vw":99.63942},{"c":99.55,"h":99.6,"l":99.455,"n":778,"o":99.6,"t":"2026-10-05T18:00:00Z","v":93367,"vw":99.523493},{"c":99.7,"h":99.74,"l":99.5605,"n":452,"o":99.5605,"t":"2026-10-05T18:15:00Z","v":39191,"vw":99.674121},{"c":99.69,"h":99.74,"l":99.65,"n":468,"o":99.705,"t":"2026-10-05T18:30:00Z","v":51655,"vw":99.695907},{"c":99.75,"h":99.765,"l":99.66,"n":572,"o":99.6901,"t":"2026-10-05T18:45:00Z","v":71256,"vw":99.731982},{"c":99.97,"h":100.015,"l":99.7399,"n":1538,"o":99.7399,"t":"2026-10-05T19:00:00Z","v":121157,"vw":99.928868},{"c":99.97,"h":100.06,"l":99.94,"n":681,"o":99.9701,"t":"2026-10-05T19:15:00Z","v":95806,"vw":100.002198},{"c":99.885,"h":100.03,"l":99.85,"n":707,"o":99.96,"t":"2026-10-05T19:30:00Z","v":212393,"vw":99.928149},{"c":99.87,"h":99.91,"l":99.57,"n":2963,"o":99.87,"t":"2026-10-05T19:45:00Z","v":647570,"vw":99.727686},{"c":99.83,"h":99.87,"l":99.77,"n":256,"o":99.86,"t":"2026-10-05T20:00:00Z","v":31980,"vw":99.830238},{"c":99.84,"h":99.86,"l":99.81,"n":134,"o":99.84,"t":"2026-10-05T20:15:00Z","v":4475,"vw":99.838394},{"c":99.85,"h":99.8615,"l":99.84,"n":65,"o":99.8431,"t":"2026-10-05T20:30:00Z","v":2251,"vw":99.846705},{"c":99.89,"h":99.9,"l":99.85,"n":106,"o":99.86,"t":"2026-10-05T20:45:00Z","v":11903,"vw":99.874935},{"c":99.9,"h":99.9582,"l":99.8701,"n":44,"o":99.8701,"t":"2026-10-05T21:00:00Z","v":1148,"vw":99.907932},{"c":99.9411,"h":99.9411,"l":99.9,"n":49,"o":99.9,"t":"2026-10-05T21:15:00Z","v":1988,"vw":99.904903},{"c":99.89,"h":99.89,"l":99.8805,"n":34,"o":99.8806,"t":"2026-10-05T21:30:00Z","v":1034,"vw":99.886498},{"c":99.89,"h":99.9,"l":99.89,"n":11,"o":99.9,"t":"2026-10-05T21:45:00Z","v":432,"vw":99.896667},{"c":100,"h":100.1,"l":99.92,"n":264,"o":99.95,"t":"2026-10-05T22:00:00Z","v":8696,"vw":99.996338},{"c":100,"h":100.02,"l":99.99,"n":52,"o":100,"t":"2026-10-05T22:15:00Z","v":3618,"vw":100.00049},{"c":99.8,"h":99.99,"l":99.8,"n":208,"o":99.99,"t":"2026-10-05T22:30:00Z","v":8251,"vw":99.873327},{"c":99.83,"h":99.83,"l":99.79,"n":86,"o":99.7981,"t":"2026-10-05T22:45:00Z","v":7812,"vw":99.8134},{"c":99.9005,"h":99.9031,"l":99.8301,"n":57,"o":99.8301,"t":"2026-10-05T23:00:00Z","v":3127,"vw":99.85477},{"c":99.94,"h":100,"l":99.94,"n":122,"o":99.949,"t":"2026-10-05T23:15:00Z","v":6287,"vw":99.962801},{"c":100.0382,"h":100.0382,"l":99.996,"n":50,"o":99.996,"t":"2026-10-05T23:30:00Z","v":2141,"vw":100.024224},{"c":99.94,"h":100,"l":99.94,"n":47,"o":100,"t":"2026-10-05T23:45:00Z","v":3338,"vw":99.960417},{"c":100.2,"h":100.25,"l":99.88,"n":2139,"o":100.03,"t":"2026-10-06T08:00:00Z","v":57587,"vw":100.085766},{"c":100.1,"h":100.281,"l":100.1,"n":139,"o":100.191,"t":"2026-10-06T08:15:00Z","v":7638,"vw":100.188947},{"c":100.05,"h":100.07,"l":100.05,"n":44,"o":100.07,"t":"2026-10-06T08:30:00Z","v":1357,"vw":100.052515},{"c":100.19,"h":100.27,"l":100.17,"n":97,"o":100.17,"t":"2026-10-06T08:45:00Z","v":3045,"vw":100.246359},{"c":100.26,"h":100.36,"l":100.221,"n":376,"o":100.221,"t":"2026-10-06T09:00:00Z","v":10035,"vw":100.294034},{"c":100.356,"h":100.37,"l":100.33,"n":96,"o":100.34,"t":"2026-10-06T09:15:00Z","v":2813,"vw":100.346438},{"c":100.35,"h":100.41,"l":100.32,"n":189,"o":100.32,"t":"2026-10-06T09:30:00Z","v":6911,"vw":100.379293},{"c":100.34,"h":100.41,"l":100.34,"n":80,"o":100.35,"t":"2026-10-06T09:45:00Z","v":2962,"vw":100.359791},{"c":100.42,"h":100.45,"l":100.28,"n":201,"o":100.311,"t":"2026-10-06T10:00:00Z","v":4348,"vw":100.376734},{"c":100.53,"h":100.62,"l":100.44,"n":283,"o":100.46,"t":"2026-10-06T10:15:00Z","v":11658,"vw":100.536981},{"c":100.64,"h":100.64,"l":100.48,"n":146,"o":100.52,"t":"2026-10-06T10:30:00Z","v":4346,"vw":100.541849},{"c":100.55,"h":100.6,"l":100.55,"n":141,"o":100.6,"t":"2026-10-06T10:45:00Z","v":3468,"vw":100.574804},{"c":100.7695,"h":100.7695,"l":100.5301,"n":387,"o":100.55,"t":"2026-10-06T11:00:00Z","v":29764,"vw":100.579419},{"c":100.9991,"h":101.13,"l":100.8,"n":782,"o":100.8,"t":"2026-10-06T11:15:00Z","v":32255,"vw":100.977692},{"c":100.98,"h":101.009,"l":100.91,"n":460,"o":100.98,"t":"2026-10-06T11:30:00Z","v":15999,"vw":100.964612},{"c":100.9879,"h":101.04,"l":100.978,"n":518,"o":100.978,"t":"2026-10-06T11:45:00Z","v":14263,"vw":100.995596},{"c":101.1,"h":101.1,"l":100.93,"n":465,"o":101.03,"t":"2026-10-06T12:00:00Z","v":12597,"vw":101.029644},{"c":100.92,"h":101.14,"l":100.92,"n":535,"o":101.09,"t":"2026-10-06T12:15:00Z","v":8426,"vw":101.066947},{"c":100.71,"h":100.87,"l":100.71,"n":330,"o":100.87,"t":"2026-10-06T12:30:00Z","v":8563,"vw":100.767049},{"c":100.86,"h":100.87,"l":100.66,"n":347,"o":100.71,"t":"2026-10-06T12:45:00Z","v":12893,"vw":100.768058},{"c":100.94,"h":101.03,"l":100.839,"n":397,"o":100.839,"t":"2026-10-06T13:00:00Z","v":11145,"vw":100.969019},{"c":101.029,"h":101.09,"l":100.85,"n":610,"o":100.93,"t":"2026-10-06T13:15:00Z","v":28682,"vw":101.001541},{"c":100.985,"h":101.31,"l":100.645,"n":7010,"o":100.98,"t":"2026-10-06T13:30:00Z","v":364343,"vw":100.963409},{"c":101.23,"h":101.25,"l":100.84,"n":2939,"o":101.01,"t":"2026-10-06T13:45:00Z","v":157837,"vw":101.067618},{"c":101.21,"h":101.41,"l":101.05,"n":4543,"o":101.22,"t":"2026-10-06T14:00:00Z","v":213467,"vw":101.253679},{"c":100.905,"h":101.3299,"l":100.9,"n":3646,"o":101.21,"t":"2026-10-06T14:15:00Z","v":104809,"vw":101.151662},{"c":101.36,"h":101.37,"l":100.775,"n":3275,"o":100.92,"t":"2026-10-06T14:30:00Z","v":102966,"vw":101.019002},{"c":101.43,"h":101.46,"l":101.24,"n":3000,"o":101.345,"t":"2026-10-06T14:45:00Z","v":92113,"vw":101.382946},{"c":101.61,"h":101.61,"l":101.42,"n":3212,"o":101.425,"t":"2026-10-06T15:00:00Z","v":128499,"vw":101.531671},{"c":101.465,"h":101.62,"l":101.445,"n":2803,"o":101.6082,"t":"2026-10-06T15:15:00Z","v":81083,"vw":101.526661},{"c":101.43,"h":101.48,"l":101.365,"n":2199,"o":101.46,"t":"2026-10-06T15:30:00Z","v":91002,"vw":101.424522},{"c":101.315,"h":101.455,"l":101.31,"n":1497,"o":101.43,"t":"2026-10-06T15:45:00Z","v":74306,"vw":101.409179},{"c":101.21,"h":101.36,"l":101.125,"n":1566,"o":101.345,"t":"2026-10-06T16:00:00Z","v":98177,"vw":101.229103},{"c":101.06,"h":101.175,"l":101.03,"n":1458,"o":101.16,"t":"2026-10-06T16:15:00Z","v":74895,"vw":101.119833},{"c":101.17,"h":101.19,"l":101.015,"n":749,"o":101.07,"t":"2026-10-06T16:30:00Z","v":317248,"vw":101.083036},{"c":101.1,"h":101.2,"l":101.07,"n":633,"o":101.2,"t":"2026-10-06T16:45:00Z","v":30432,"vw":101.123308},{"c":100.945,"h":101.105,"l":100.86,"n":1216,"o":101.1,"t":"2026-10-06T17:00:00Z","v":88537,"vw":100.990842},{"c":101.025,"h":101.04,"l":100.8,"n":828,"o":100.96,"t":"2026-10-06T17:15:00Z","v":94365,"vw":100.897608},{"c":101.12,"h":101.135,"l":100.96,"n":554,"o":101.01,"t":"2026-10-06T17:30:00Z","v":73898,"vw":101.077168},{"c":101.06,"h":101.19,"l":101.01,"n":757,"o":101.11,"t":"2026-10-06T17:45:00Z","v":55807,"vw":101.104002},{"c":101.2276,"h":101.2699,"l":101.07,"n":484,"o":101.085,"t":"2026-10-06T18:00:00Z","v":42946,"vw":101.214056},{"c":101.11,"h":101.22,"l":101.02,"n":548,"o":101.22,"t":"2026-10-06T18:15:00Z","v":60899,"vw":101.139258},{"c":101.03,"h":101.08,"l":100.97,"n":347,"o":101.07,"t":"2026-10-06T18:30:00Z","v":26885,"vw":101.019225},{"c":101.12,"h":101.13,"l":100.995,"n":341,"o":101.025,"t":"2026-10-06T18:45:00Z","v":24553,"vw":101.073766},{"c":101.06,"h":101.135,"l":100.96,"n":382,"o":101.12,"t":"2026-10-06T19:00:00Z","v":50444,"vw":101.043712},{"c":101.08,"h":101.1,"l":101,"n":365,"o":101.0601,"t":"2026-10-06T19:15:00Z","v":34630,"vw":101.064293},{"c":100.95,"h":101.07,"l":100.885,"n":859,"o":101.07,"t":"2026-10-06T19:30:00Z","v":107028,"vw":100.988139},{"c":100.76,"h":100.9799,"l":100.67,"n":3627,"o":100.94,"t":"2026-10-06T19:45:00Z","v":972240,"vw":100.793252},{"c":100.87,"h":100.89,"l":100.77,"n":243,"o":100.77,"t":"2026-10-06T20:00:00Z","v":48024,"vw":100.808368},{"c":100.84,"h":100.91,"l":100.84,"n":101,"o":100.86,"t":"2026-10-06T20:15:00Z","v":6209,"vw":100.876366},{"c":100.85,"h":100.8598,"l":100.8199,"n":92,"o":100.8199,"t":"2026-10-06T20:30:00Z","v":2758,"vw":100.846274},{"c":100.9,"h":100.98,"l":100.84,"n":71,"o":100.84,"t":"2026-10-06T20:45:00Z","v":3765,"vw":100.875021},{"c":100.9,"h":100.93,"l":100.8157,"n":29,"o":100.93,"t":"2026-10-06T21:00:00Z","v":2286,"vw":100.870286},{"c":100.9,"h":100.91,"l":100.9,"n":14,"o":100.91,"t":"2026-10-06T21:15:00Z","v":545,"vw":100.906},{"c":100.85,"h":100.9,"l":100.85,"n":14,"o":100.86,"t":"2026-10-06T21:30:00Z","v":656,"vw":100.867599},{"c":100.89,"h":100.91,"l":100.86,"n":35,"o":100.88,"t":"2026-10-06T21:45:00Z","v":1371,"vw":100.882707},{"c":100.9909,"h":100.9909,"l":100.8969,"n":61,"o":100.9,"t":"2026-10-06T22:00:00Z","v":7484,"vw":100.941683},{"c":100.96,"h":100.99,"l":100.96,"n":43,"o":100.962,"t":"2026-10-06T22:15:00Z","v":1306,"vw":100.97431},{"c":100.8631,"h":100.92,"l":100.81,"n":62,"o":100.92,"t":"2026-10-06T22:30:00Z","v":3397,"vw":100.849115},{"c":100.84,"h":100.8798,"l":100.84,"n":27,"o":100.8592,"t":"2026-10-06T22:45:00Z","v":5087,"vw":100.861775},{"c":100.8774,"h":100.9001,"l":100.8407,"n":42,"o":100.85,"t":"2026-10-06T23:00:00Z","v":3356,"vw":100.884945},{"c":100.91,"h":100.95,"l":100.8985,"n":60,"o":100.8985,"t":"2026-10-06T23:15:00Z","v":4326,"vw":100.938264},{"c":100.85,"h":100.9089,"l":100.83,"n":19,"o":100.9089,"t":"2026-10-06T23:30:00Z","v":2419,"vw":100.838194},{"c":100.85,"h":100.86,"l":100.85,"n":12,"o":100.85,"t":"2026-10-06T23:45:00Z","v":569,"vw":100.854},{"c":100.45,"h":100.81,"l":100.27,"n":1978,"o":100.78,"t":"2026-10-07T08:00:00Z","v":50071,"vw":100.592967},{"c":100.44,"h":100.56,"l":100.44,"n":93,"o":100.44,"t":"2026-10-07T08:15:00Z","v":5698,"vw":100.537942},{"c":100.41,"h":100.46,"l":100.38,"n":142,"o":100.41,"t":"2026-10-07T08:30:00Z","v":3204,"vw":100.410501},{"c":100.34,"h":100.41,"l":100.31,"n":111,"o":100.41,"t":"2026-10-07T08:45:00Z","v":8282,"vw":100.380197},{"c":100.13,"h":100.33,"l":100.12,"n":301,"o":100.33,"t":"2026-10-07T09:00:00Z","v":26896,"vw":100.244906},{"c":100.1,"h":100.1,"l":99.929,"n":437,"o":100.1,"t":"2026-10-07T09:15:00Z","v":23879,"vw":99.99478},{"c":99.9,"h":100.08,"l":99.87,"n":269,"o":100.075,"t":"2026-10-07T09:30:00Z","v":8685,"vw":99.962495},{"c":99.88,"h":99.95,"l":99.8,"n":287,"o":99.89,"t":"2026-10-07T09:45:00Z","v":14187,"vw":99.894056},{"c":99.92,"h":100.01,"l":99.92,"n":172,"o":99.96,"t":"2026-10-07T10:00:00Z","v":3379,"vw":99.970926},{"c":99.92,"h":99.93,"l":99.811,"n":173,"o":99.93,"t":"2026-10-07T10:15:00Z","v":4449,"vw":99.891609},{"c":99.69,"h":99.82,"l":99.65,"n":512,"o":99.82,"t":"2026-10-07T10:30:00Z","v":14351,"vw":99.714825},{"c":99.62,"h":99.6785,"l":99.5,"n":409,"o":99.64,"t":"2026-10-07T10:45:00Z","v":12266,"vw":99.599511},{"c":99.4,"h":99.64,"l":99.33,"n":688,"o":99.64,"t":"2026-10-07T11:00:00Z","v":21457,"vw":99.416107},{"c":99.28,"h":99.42,"l":99.25,"n":522,"o":99.42,"t":"2026-10-07T11:15:00Z","v":24277,"vw":99.33012},{"c":99.22,"h":99.3,"l":99.12,"n":560,"o":99.2,"t":"2026-10-07T11:30:00Z","v":18859,"vw":99.187572},{"c":99.4,"h":99.41,"l":99.14,"n":320,"o":99.2,"t":"2026-10-07T11:45:00Z","v":19606,"vw":99.229263},{"c":99.42,"h":99.45,"l":99.38,"n":332,"o":99.42,"t":"2026-10-07T12:00:00Z","v":10577,"vw":99.417289},{"c":99.15,"h":99.44,"l":99.02,"n":631,"o":99.44,"t":"2026-10-07T12:15:00Z","v":12682,"vw":99.264223},{"c":99.33,"h":99.39,"l":99.15,"n":321,"o":99.15,"t":"2026-10-07T12:30:00Z","v":9089,"vw":99.250562},{"c":99.33,"h":99.41,"l":99.21,"n":297,"o":99.23,"t":"2026-10-07T12:45:00Z","v":8071,"vw":99.355125},{"c":99.32,"h":99.4031,"l":99.31,"n":282,"o":99.34,"t":"2026-10-07T13:00:00Z","v":10583,"vw":99.335992},{"c":99.18,"h":99.35,"l":99.16,"n":614,"o":99.32,"t":"2026-10-07T13:15:00Z","v":38146,"vw":99.262195},{"c":98.95,"h":99.4599,"l":98.675,"n":8955,"o":99.18,"t":"2026-10-07T13:30:00Z","v":356958,"vw":99.100416},{"c":99.245,"h":99.2899,"l":98.65,"n":3340,"o":98.95,"t":"2026-10-07T13:45:00Z","v":145934,"vw":99.016027},{"c":99.11,"h":99.23,"l":98.969,"n":3686,"o":99.23,"t":"2026-10-07T14:00:00Z","v":80996,"vw":99.084314},{"c":99.3499,"h":99.54,"l":99.02,"n":3337,"o":99.085,"t":"2026-10-07T14:15:00Z","v":93263,"vw":99.336749},{"c":99.3,"h":99.505,"l":99.2201,"n":3290,"o":99.35,"t":"2026-10-07T14:30:00Z","v":103505,"vw":99.367519},{"c":99.35,"h":99.37,"l":99.05,"n":3168,"o":99.31,"t":"2026-10-07T14:45:00Z","v":73206,"vw":99.222902},{"c":99.56,"h":99.66,"l":99.2,"n":2914,"o":99.34,"t":"2026-10-07T15:00:00Z","v":85354,"vw":99.429048},{"c":99.4422,"h":99.68,"l":99.43,"n":2411,"o":99.58,"t":"2026-10-07T15:15:00Z","v":51646,"vw":99.525674},{"c":99.94,"h":99.97,"l":99.4799,"n":1992,"o":99.495,"t":"2026-10-07T15:30:00Z","v":60361,"vw":99.741933},{"c":99.87,"h":100.0887,"l":99.87,"n":1629,"o":99.93,"t":"2026-10-07T15:45:00Z","v":81881,"vw":99.978542},{"c":99.98,"h":100.0001,"l":99.72,"n":1555,"o":99.87,"t":"2026-10-07T16:00:00Z","v":108775,"vw":99.842239},{"c":99.8383,"h":99.99,"l":99.83,"n":635,"o":99.97,"t":"2026-10-07T16:15:00Z","v":28770,"vw":99.931071},{"c":99.815,"h":99.8897,"l":99.775,"n":750,"o":99.82,"t":"2026-10-07T16:30:00Z","v":31232,"vw":99.828476},{"c":99.82,"h":99.9812,"l":99.8,"n":692,"o":99.9,"t":"2026-10-07T16:45:00Z","v":48989,"vw":99.883654},{"c":100.05,"h":100.16,"l":99.76,"n":1172,"o":99.8,"t":"2026-10-07T17:00:00Z","v":91995,"vw":99.953211},{"c":100.0288,"h":100.18,"l":99.99,"n":506,"o":100,"t":"2026-10-07T17:15:00Z","v":48475,"vw":100.096371},{"c":100.09,"h":100.115,"l":99.99,"n":292,"o":100,"t":"2026-10-07T17:30:00Z","v":13066,"vw":100.061996},{"c":99.975,"h":100.15,"l":99.9202,"n":686,"o":100.1,"t":"2026-10-07T17:45:00Z","v":21527,"vw":100.009064},{"c":100.11,"h":100.2,"l":99.94,"n":470,"o":100.01,"t":"2026-10-07T18:00:00Z","v":28245,"vw":100.117167},{"c":100.21,"h":100.215,"l":100.1,"n":374,"o":100.1103,"t":"2026-10-07T18:15:00Z","v":22930,"vw":100.147132},{"c":100.16,"h":100.22,"l":100.055,"n":375,"o":100.21,"t":"2026-10-07T18:30:00Z","v":30511,"vw":100.138307},{"c":100.105,"h":100.19,"l":100.105,"n":364,"o":100.17,"t":"2026-10-07T18:45:00Z","v":19129,"vw":100.154521},{"c":99.98,"h":100.17,"l":99.85,"n":897,"o":100.12,"t":"2026-10-07T19:00:00Z","v":114880,"vw":99.992203},{"c":100.01,"h":100.07,"l":99.94,"n":487,"o":99.99,"t":"2026-10-07T19:15:00Z","v":33407,"vw":100.012482},{"c":100.22,"h":100.24,"l":100.02,"n":1279,"o":100.02,"t":"2026-10-07T19:30:00Z","v":484898,"vw":100.195887},{"c":100.25,"h":100.365,"l":100.11,"n":2569,"o":100.2,"t":"2026-10-07T19:45:00Z","v":404823,"vw":100.27314},{"c":100.2681,"h":100.28,"l":100.23,"n":243,"o":100.26,"t":"2026-10-07T20:00:00Z","v":57166,"vw":100.251452},{"c":100.18,"h":100.23,"l":100.18,"n":67,"o":100.23,"t":"2026-10-07T20:15:00Z","v":2996,"vw":100.197866},{"c":100.2199,"h":100.23,"l":100.16,"n":67,"o":100.23,"t":"2026-10-07T20:30:00Z","v":6290,"vw":100.216154},{"c":100.24,"h":100.27,"l":100.21,"n":66,"o":100.21,"t":"2026-10-07T20:45:00Z","v":12278,"vw":100.258754},{"c":100.2615,"h":100.2615,"l":100.2615,"n":7,"o":100.2615,"t":"2026-10-07T21:00:00Z","v":608,"vw":100.2615},{"c":100.28,"h":100.29,"l":100.28,"n":11,"o":100.29,"t":"2026-10-07T21:15:00Z","v":432,"vw":100.287143},{"c":100.29,"h":100.29,"l":100.29,"n":11,"o":100.29,"t":"2026-10-07T21:30:00Z","v":215,"vw":100.29},{"c":100.4705,"h":100.51,"l":100.35,"n":74,"o":100.35,"t":"2026-10-07T22:00:00Z","v":3120,"vw":100.456025},{"c":100.5,"h":100.51,"l":100.42,"n":37,"o":100.45,"t":"2026-10-07T22:15:00Z","v":5976,"vw":100.463906},{"c":100.51,"h":100.54,"l":100.51,"n":32,"o":100.52,"t":"2026-10-07T22:30:00Z","v":2386,"vw":100.525076},{"c":100.5,"h":100.5,"l":100.49,"n":18,"o":100.49,"t":"2026-10-07T22:45:00Z","v":1350,"vw":100.499231},{"c":100.55,"h":100.56,"l":100.5,"n":49,"o":100.5,"t":"2026-10-07T23:00:00Z","v":5088,"vw":100.522903},{"c":100.5631,"h":100.61,"l":100.5631,"n":32,"o":100.59,"t":"2026-10-07T23:15:00Z","v":7059,"vw":100.592477},{"c":100.6,"h":100.6207,"l":100.5907,"n":14,"o":100.5907,"t":"2026-10-07T23:30:00Z","v":2333,"vw":100.600145},{"c":100.47,"h":100.55,"l":100.47,"n":30,"o":100.55,"t":"2026-10-07T23:45:00Z","v":3880,"vw":100.493561},{"c":99.4,"h":100.35,"l":99,"n":3157,"o":99.2,"t":"2026-10-08T08:00:00Z","v":142306,"vw":99.416354},{"c":99.44,"h":99.47,"l":99.409,"n":116,"o":99.4199,"t":"2026-10-08T08:15:00Z","v":11528,"vw":99.456774},{"c":99.36,"h":99.58,"l":99.3,"n":151,"o":99.58,"t":"2026-10-08T08:30:00Z","v":4189,"vw":99.398583},{"c":99.13,"h":99.36,"l":99.13,"n":149,"o":99.36,"t":"2026-10-08T08:45:00Z","v":8508,"vw":99.222998},{"c":99.3502,"h":99.4,"l":99.11,"n":138,"o":99.11,"t":"2026-10-08T09:00:00Z","v":8394,"vw":99.313442},{"c":99.21,"h":99.31,"l":99.18,"n":169,"o":99.31,"t":"2026-10-08T09:15:00Z","v":5440,"vw":99.245441},{"c":99.29,"h":99.37,"l":99.21,"n":126,"o":99.311,"t":"2026-10-08T09:30:00Z","v":8326,"vw":99.27423},{"c":99.19,"h":99.2367,"l":99.17,"n":74,"o":99.21,"t":"2026-10-08T09:45:00Z","v":2634,"vw":99.197922},{"c":99.16,"h":99.2,"l":99.1,"n":175,"o":99.19,"t":"2026-10-08T10:00:00Z","v":7944,"vw":99.141347},{"c":98.7464,"h":99.11,"l":98.7464,"n":682,"o":99.11,"t":"2026-10-08T10:15:00Z","v":18997,"vw":98.884667},{"c":98.65,"h":98.74,"l":98.5,"n":346,"o":98.7,"t":"2026-10-08T10:30:00Z","v":7647,"vw":98.623971},{"c":98.72,"h":98.72,"l":98.62,"n":132,"o":98.64,"t":"2026-10-08T10:45:00Z","v":4711,"vw":98.660565},{"c":98.5981,"h":98.7393,"l":98.5981,"n":345,"o":98.7393,"t":"2026-10-08T11:00:00Z","v":17017,"vw":98.671736},{"c":98.85,"h":98.85,"l":98.69,"n":189,"o":98.7,"t":"2026-10-08T11:15:00Z","v":5165,"vw":98.738432},{"c":98.94,"h":99.0564,"l":98.7,"n":490,"o":98.8701,"t":"2026-10-08T11:30:00Z","v":17242,"vw":98.893725},{"c":98.88,"h":98.989,"l":98.88,"n":208,"o":98.92,"t":"2026-10-08T11:45:00Z","v":12681,"vw":98.890055},{"c":98.95,"h":99.089,"l":98.9,"n":209,"o":98.9,"t":"2026-10-08T12:00:00Z","v":7626,"vw":98.961761},{"c":99.06,"h":99.06,"l":98.85,"n":254,"o":98.94,"t":"2026-10-08T12:15:00Z","v":16542,"vw":98.913285},{"c":98.94,"h":99.07,"l":98.9369,"n":164,"o":99.07,"t":"2026-10-08T12:30:00Z","v":6981,"vw":98.991473},{"c":99,"h":99,"l":98.83,"n":224,"o":98.9,"t":"2026-10-08T12:45:00Z","v":9637,"vw":98.887641},{"c":99.1231,"h":99.2,"l":99,"n":250,"o":99,"t":"2026-10-08T13:00:00Z","v":13096,"vw":99.180478},{"c":99.24,"h":99.35,"l":99.149,"n":550,"o":99.149,"t":"2026-10-08T13:15:00Z","v":34343,"vw":99.256304},{"c":99.14,"h":99.49,"l":99.01,"n":5763,"o":99.23,"t":"2026-10-08T13:30:00Z","v":238748,"vw":99.206368},{"c":99,"h":99.29,"l":98.75,"n":3013,"o":99.0899,"t":"2026-10-08T13:45:00Z","v":137484,"vw":99.052393},{"c":99.369,"h":99.41,"l":98.96,"n":2953,"o":98.965,"t":"2026-10-08T14:00:00Z","v":72421,"vw":99.246086},{"c":100.0186,"h":100.08,"l":99.3401,"n":3038,"o":99.37,"t":"2026-10-08T14:15:00Z","v":107139,"vw":99.734955},{"c":99.63,"h":100.025,"l":99.6101,"n":2856,"o":100.02,"t":"2026-10-08T14:30:00Z","v":107162,"vw":99.86706},{"c":99.45,"h":99.63,"l":99.29,"n":2795,"o":99.6205,"t":"2026-10-08T14:45:00Z","v":88535,"vw":99.461948},{"c":99.1599,"h":99.465,"l":99.1599,"n":2800,"o":99.44,"t":"2026-10-08T15:00:00Z","v":75919,"vw":99.300641},{"c":99.25,"h":99.32,"l":99.12,"n":2458,"o":99.15,"t":"2026-10-08T15:15:00Z","v":44478,"vw":99.232985},{"c":99.075,"h":99.27,"l":98.955,"n":2073,"o":99.26,"t":"2026-10-08T15:30:00Z","v":83185,"vw":99.119409},{"c":98.91,"h":99.1499,"l":98.82,"n":1524,"o":99.08,"t":"2026-10-08T15:45:00Z","v":61454,"vw":98.916519},{"c":98.9399,"h":99.005,"l":98.785,"n":1538,"o":98.9401,"t":"2026-10-08T16:00:00Z","v":71539,"vw":98.917789},{"c":99.25,"h":99.65,"l":98.9,"n":3358,"o":98.95,"t":"2026-10-08T16:15:00Z","v":429095,"vw":99.289103},{"c":98.92,"h":99.33,"l":98.88,"n":1498,"o":99.29,"t":"2026-10-08T16:30:00Z","v":132156,"vw":99.102317},{"c":97.72,"h":98.96,"l":97.51,"n":7779,"o":98.94,"t":"2026-10-08T16:45:00Z","v":438477,"vw":97.98754},{"c":97.76,"h":97.795,"l":97.14,"n":3960,"o":97.6984,"t":"2026-10-08T17:00:00Z","v":232950,"vw":97.444906},{"c":96.66,"h":97.81,"l":96.392,"n":5197,"o":97.73,"t":"2026-10-08T17:15:00Z","v":270680,"vw":96.990086},{"c":97.12,"h":97.33,"l":96.66,"n":2102,"o":96.74,"t":"2026-10-08T17:30:00Z","v":119589,"vw":97.063676},{"c":97.08,"h":97.2499,"l":96.795,"n":1732,"o":97.1401,"t":"2026-10-08T17:45:00Z","v":112117,"vw":96.960536},{"c":97.4,"h":97.4,"l":96.82,"n":1146,"o":97.09,"t":"2026-10-08T18:00:00Z","v":76442,"vw":97.099796},{"c":97.72,"h":97.85,"l":97.37,"n":1350,"o":97.375,"t":"2026-10-08T18:15:00Z","v":147432,"vw":97.645056},{"c":97.2583,"h":97.69,"l":97.18,"n":982,"o":97.69,"t":"2026-10-08T18:30:00Z","v":41191,"vw":97.439086},{"c":97.3199,"h":97.42,"l":97.2,"n":884,"o":97.29,"t":"2026-10-08T18:45:00Z","v":60311,"vw":97.308609},{"c":97.13,"h":97.33,"l":97.04,"n":1297,"o":97.28,"t":"2026-10-08T19:00:00Z","v":147220,"vw":97.143425},{"c":97.29,"h":97.48,"l":97.025,"n":1444,"o":97.11,"t":"2026-10-08T19:15:00Z","v":225299,"vw":97.36472},{"c":97.28,"h":97.35,"l":97.12,"n":971,"o":97.29,"t":"2026-10-08T19:30:00Z","v":57592,"vw":97.246216},{"c":97.51,"h":97.5997,"l":97.225,"n":4020,"o":97.27,"t":"2026-10-08T19:45:00Z","v":538493,"vw":97.42912},{"c":97.63,"h":97.69,"l":97.54,"n":959,"o":97.55,"t":"2026-10-08T20:00:00Z","v":246997,"vw":97.625789},{"c":97.7212,"h":97.73,"l":97.65,"n":335,"o":97.6507,"t":"2026-10-08T20:15:00Z","v":28314,"vw":97.707377},{"c":97.68,"h":97.7498,"l":97.68,"n":294,"o":97.7,"t":"2026-10-08T20:30:00Z","v":68678,"vw":97.711245},{"c":97.77,"h":97.77,"l":97.68,"n":162,"o":97.692,"t":"2026-10-08T20:45:00Z","v":6819,"vw":97.709191},{"c":97.78,"h":97.8,"l":97.74,"n":128,"o":97.8,"t":"2026-10-08T21:00:00Z","v":9554,"vw":97.774009},{"c":97.69,"h":97.76,"l":97.69,"n":135,"o":97.71,"t":"2026-10-08T21:15:00Z","v":1854,"vw":97.729193},{"c":97.7,"h":97.75,"l":97.6877,"n":124,"o":97.7292,"t":"2026-10-08T21:30:00Z","v":5251,"vw":97.71444},{"c":97.72,"h":97.72,"l":97.6883,"n":65,"o":97.69,"t":"2026-10-08T21:45:00Z","v":1654,"vw":97.701806},{"c":97.92,"h":97.92,"l":97.68,"n":257,"o":97.73,"t":"2026-10-08T22:00:00Z","v":14551,"vw":97.805751},{"c":98.03,"h":98.03,"l":97.93,"n":121,"o":97.93,"t":"2026-10-08T22:15:00Z","v":8285,"vw":97.988823},{"c":98,"h":98.12,"l":98,"n":183,"o":98.02,"t":"2026-10-08T22:30:00Z","v":20461,"vw":98.06333},{"c":97.8966,"h":97.98,"l":97.86,"n":120,"o":97.98,"t":"2026-10-08T22:45:00Z","v":2725,"vw":97.879265},{"c":97.86,"h":97.909,"l":97.8113,"n":127,"o":97.879,"t":"2026-10-08T23:00:00Z","v":6843,"vw":97.85721},{"c":97.71,"h":97.87,"l":97.7,"n":71,"o":97.87,"t":"2026-10-08T23:15:00Z","v":6129,"vw":97.775319},{"c":97.68,"h":97.79,"l":97.64,"n":80,"o":97.65,"t":"2026-10-08T23:30:00Z","v":3883,"vw":97.706079},{"c":97.55,"h":97.66,"l":97.5,"n":179,"o":97.66,"t":"2026-10-08T23:45:00Z","v":14692,"vw":97.563805},{"c":99.13,"h":99.23,"l":98.38,"n":1979,"o":99.12,"t":"2026-10-09T08:00:00Z","v":88143,"vw":98.912169},{"c":99.16,"h":99.3,"l":99.14,"n":102,"o":99.18,"t":"2026-10-09T08:15:00Z","v":5068,"vw":99.223109},{"c":99.291,"h":99.3,"l":99.23,"n":62,"o":99.23,"t":"2026-10-09T08:30:00Z","v":5709,"vw":99.266046},{"c":99.2961,"h":99.4,"l":99.2961,"n":98,"o":99.331,"t":"2026-10-09T08:45:00Z","v":4283,"vw":99.336807},{"c":99.1801,"h":99.22,"l":99.16,"n":38,"o":99.2,"t":"2026-10-09T09:00:00Z","v":1484,"vw":99.201187},{"c":99.22,"h":99.22,"l":99.1203,"n":45,"o":99.18,"t":"2026-10-09T09:15:00Z","v":3994,"vw":99.159725},{"c":99.159,"h":99.2,"l":99.15,"n":66,"o":99.2,"t":"2026-10-09T09:30:00Z","v":4226,"vw":99.176754},{"c":99.15,"h":99.15,"l":99.07,"n":39,"o":99.08,"t":"2026-10-09T09:45:00Z","v":2626,"vw":99.089757},{"c":99.18,"h":99.18,"l":99.12,"n":52,"o":99.12,"t":"2026-10-09T10:00:00Z","v":3003,"vw":99.162934},{"c":99.03,"h":99.11,"l":99.03,"n":92,"o":99.07,"t":"2026-10-09T10:15:00Z","v":5517,"vw":99.063115},{"c":98.949,"h":98.99,"l":98.9,"n":62,"o":98.96,"t":"2026-10-09T10:30:00Z","v":3210,"vw":98.94987},{"c":99.01,"h":99.1,"l":98.94,"n":147,"o":98.95,"t":"2026-10-09T10:45:00Z","v":15340,"vw":98.981978},{"c":98.9133,"h":99.04,"l":98.9133,"n":318,"o":98.99,"t":"2026-10-09T11:00:00Z","v":24284,"vw":98.97971},{"c":99.22,"h":99.22,"l":99,"n":153,"o":99,"t":"2026-10-09T11:15:00Z","v":23130,"vw":99.016803},{"c":99.13,"h":99.22,"l":99.08,"n":194,"o":99.2,"t":"2026-10-09T11:30:00Z","v":10718,"vw":99.154048},{"c":99.2,"h":99.251,"l":99.14,"n":115,"o":99.15,"t":"2026-10-09T11:45:00Z","v":4365,"vw":99.195545},{"c":98.97,"h":99.28,"l":98.97,"n":298,"o":99.28,"t":"2026-10-09T12:00:00Z","v":9704,"vw":99.175611},{"c":99.041,"h":99.07,"l":99.01,"n":102,"o":99.0595,"t":"2026-10-09T12:15:00Z","v":8905,"vw":99.043393},{"c":98.751,"h":99.05,"l":98.75,"n":316,"o":99.05,"t":"2026-10-09T12:30:00Z","v":10660,"vw":98.903781},{"c":98.87,"h":98.87,"l":98.61,"n":197,"o":98.74,"t":"2026-10-09T12:45:00Z","v":14134,"vw":98.704819},{"c":98.9639,"h":99.081,"l":98.9,"n":167,"o":98.91,"t":"2026-10-09T13:00:00Z","v":15218,"vw":98.957484},{"c":98.79,"h":99.112,"l":98.78,"n":431,"o":99.0419,"t":"2026-10-09T13:15:00Z","v":24279,"vw":98.895083},{"c":97.95,"h":98.86,"l":97.83,"n":7602,"o":98.78,"t":"2026-10-09T13:30:00Z","v":347787,"vw":98.371022},{"c":97.96,"h":98.01,"l":97.74,"n":3465,"o":97.96,"t":"2026-10-09T13:45:00Z","v":165979,"vw":97.890379},{"c":97.9,"h":98.14,"l":97.7,"n":3854,"o":97.95,"t":"2026-10-09T14:00:00Z","v":121713,"vw":97.915735},{"c":98.1,"h":98.12,"l":97.835,"n":2984,"o":97.865,"t":"2026-10-09T14:15:00Z","v":76299,"vw":97.993847},{"c":97.96,"h":98.24,"l":97.87,"n":2999,"o":98.1,"t":"2026-10-09T14:30:00Z","v":90689,"vw":98.105444},{"c":98.25,"h":98.32,"l":97.91,"n":3003,"o":97.95,"t":"2026-10-09T14:45:00Z","v":197910,"vw":98.201937},{"c":97.98,"h":98.32,"l":97.88,"n":2979,"o":98.25,"t":"2026-10-09T15:00:00Z","v":125377,"vw":98.167565},{"c":97.95,"h":98.2,"l":97.95,"n":2317,"o":97.98,"t":"2026-10-09T15:15:00Z","v":53722,"vw":98.100731},{"c":98.165,"h":98.2,"l":97.885,"n":1671,"o":97.93,"t":"2026-10-09T15:30:00Z","v":46409,"vw":98.030476},{"c":98.1401,"h":98.31,"l":98.055,"n":1233,"o":98.14,"t":"2026-10-09T15:45:00Z","v":64996,"vw":98.209506},{"c":98.29,"h":98.35,"l":97.965,"n":1362,"o":98.13,"t":"2026-10-09T16:00:00Z","v":41816,"vw":98.139801},{"c":98.2994,"h":98.38,"l":98.21,"n":763,"o":98.28,"t":"2026-10-09T16:15:00Z","v":53563,"vw":98.289981},{"c":98.23,"h":98.39,"l":98.17,"n":741,"o":98.305,"t":"2026-10-09T16:30:00Z","v":68254,"vw":98.269182},{"c":98.29,"h":98.48,"l":98.23,"n":468,"o":98.23,"t":"2026-10-09T16:45:00Z","v":30657,"vw":98.337616},{"c":98.2114,"h":98.32,"l":98.16,"n":367,"o":98.3,"t":"2026-10-09T17:00:00Z","v":23145,"vw":98.243659},{"c":98.29,"h":98.305,"l":98.15,"n":412,"o":98.21,"t":"2026-10-09T17:15:00Z","v":20969,"vw":98.230826},{"c":98.24,"h":98.33,"l":98.195,"n":474,"o":98.265,"t":"2026-10-09T17:30:00Z","v":44074,"vw":98.265444},{"c":98.33,"h":98.36,"l":98.21,"n":771,"o":98.245,"t":"2026-10-09T17:45:00Z","v":53081,"vw":98.316561},{"c":98.4,"h":98.41,"l":98.26,"n":255,"o":98.33,"t":"2026-10-09T18:00:00Z","v":18874,"vw":98.331228},{"c":98.43,"h":98.53,"l":98.36,"n":427,"o":98.3951,"t":"2026-10-09T18:15:00Z","v":52657,"vw":98.471537},{"c":98.38,"h":98.45,"l":98.34,"n":374,"o":98.45,"t":"2026-10-09T18:30:00Z","v":29464,"vw":98.382181},{"c":98.45,"h":98.64,"l":98.38,"n":990,"o":98.4,"t":"2026-10-09T18:45:00Z","v":197972,"vw":98.519075},{"c":98.48,"h":98.485,"l":98.37,"n":371,"o":98.445,"t":"2026-10-09T19:00:00Z","v":43008,"vw":98.437536},{"c":98.47,"h":98.59,"l":98.47,"n":396,"o":98.49,"t":"2026-10-09T19:15:00Z","v":29281,"vw":98.524969},{"c":98.29,"h":98.485,"l":98.29,"n":519,"o":98.47,"t":"2026-10-09T19:30:00Z","v":71495,"vw":98.415589},{"c":98.45,"h":98.48,"l":98.29,"n":1838,"o":98.305,"t":"2026-10-09T19:45:00Z","v":223162,"vw":98.394884},{"c":98.41,"h":98.48,"l":98.4,"n":204,"o":98.43,"t":"2026-10-09T20:00:00Z","v":55679,"vw":98.426861},{"c":98.4711,"h":98.4711,"l":98.43,"n":17,"o":98.43,"t":"2026-10-09T20:15:00Z","v":1459,"vw":98.459111},{"c":98.4497,"h":98.4497,"l":98.4311,"n":22,"o":98.4311,"t":"2026-10-09T20:30:00Z","v":2767,"vw":98.439886},{"c":98.52,"h":98.6,"l":98.47,"n":73,"o":98.47,"t":"2026-10-09T20:45:00Z","v":6116,"vw":98.545457},{"c":98.57,"h":98.57,"l":98.55,"n":7,"o":98.55,"t":"2026-10-09T21:00:00Z","v":604,"vw":98.55991},{"c":98.444,"h":98.55,"l":98.444,"n":16,"o":98.53,"t":"2026-10-09T21:15:00Z","v":1459,"vw":98.474785},{"c":98.49,"h":98.49,"l":98.48,"n":9,"o":98.48,"t":"2026-10-09T21:30:00Z","v":851,"vw":98.485058},{"c":98.45,"h":98.45,"l":98.45,"n":3,"o":98.45,"t":"2026-10-09T21:45:00Z","v":103,"vw":98.45},{"c":98.5,"h":98.5,"l":98.44,"n":8,"o":98.44,"t":"2026-10-09T22:00:00Z","v":1379,"vw":98.451184},{"c":98.42,"h":98.5621,"l":98.42,"n":23,"o":98.5621,"t":"2026-10-09T22:15:00Z","v":5551,"vw":98.524501},{"c":98.49,"h":98.4984,"l":98.49,"n":45,"o":98.4984,"t":"2026-10-09T22:30:00Z","v":524,"vw":98.494553},{"c":98.38,"h":98.48,"l":98.37,"n":122,"o":98.48,"t":"2026-10-09T22:45:00Z","v":4320,"vw":98.420249},{"c":98.4907,"h":98.4907,"l":98.4907,"n":4,"o":98.4907,"t":"2026-10-09T23:00:00Z","v":143,"vw":98.4907},{"c":98.42,"h":98.476,"l":98.4,"n":8,"o":98.476,"t":"2026-10-09T23:15:00Z","v":2577,"vw":98.420171},{"c":98.497,"h":98.497,"l":98.497,"n":2,"o":98.497,"t":"2026-10-09T23:30:00Z","v":102,"vw":98.497},{"c":98.4876,"h":98.49,"l":98.4876,"n":8,"o":98.4876,"t":"2026-10-09T23:45:00Z","v":820,"vw":98.488091},{"c":98.77,"h":99.33,"l":98.72,"n":2011,"o":98.72,"t":"2026-10-12T08:00:00Z","v":53902,"vw":98.965659},{"c":98.74,"h":98.75,"l":98.65,"n":76,"o":98.75,"t":"2026-10-12T08:15:00Z","v":3374,"vw":98.734294},{"c":98.44,"h":98.68,"l":98.42,"n":264,"o":98.66,"t":"2026-10-12T08:30:00Z","v":5775,"vw":98.517871},{"c":98.14,"h":98.38,"l":98.13,"n":233,"o":98.38,"t":"2026-10-12T08:45:00Z","v":8005,"vw":98.241705},{"c":98.25,"h":98.28,"l":98.12,"n":144,"o":98.12,"t":"2026-10-12T09:00:00Z","v":6706,"vw":98.215683},{"c":98.41,"h":98.45,"l":98.35,"n":91,"o":98.36,"t":"2026-10-12T09:15:00Z","v":2751,"vw":98.386224},{"c":98.32,"h":98.39,"l":98.3,"n":56,"o":98.39,"t":"2026-10-12T09:30:00Z","v":2236,"vw":98.3664},{"c":98.27,"h":98.27,"l":98.17,"n":81,"o":98.23,"t":"2026-10-12T09:45:00Z","v":2357,"vw":98.217195},{"c":98.22,"h":98.29,"l":98.22,"n":40,"o":98.26,"t":"2026-10-12T10:00:00Z","v":2751,"vw":98.262673},{"c":98.08,"h":98.27,"l":98.08,"n":142,"o":98.171,"t":"2026-10-12T10:15:00Z","v":4843,"vw":98.18673},{"c":98.17,"h":98.17,"l":98,"n":268,"o":98.0884,"t":"2026-10-12T10:30:00Z","v":12997,"vw":98.005866},{"c":98.17,"h":98.26,"l":98.16,"n":114,"o":98.25,"t":"2026-10-12T10:45:00Z","v":6933,"vw":98.213482},{"c":97.941,"h":98.19,"l":97.93,"n":294,"o":98.19,"t":"2026-10-12T11:00:00Z","v":7912,"vw":98.009764},{"c":98.15,"h":98.15,"l":98.1,"n":63,"o":98.139,"t":"2026-10-12T11:15:00Z","v":2141,"vw":98.134462},{"c":98.08,"h":98.17,"l":98.07,"n":173,"o":98.07,"t":"2026-10-12T11:30:00Z","v":8118,"vw":98.09983},{"c":98.11,"h":98.21,"l":98.08,"n":121,"o":98.08,"t":"2026-10-12T11:45:00Z","v":7216,"vw":98.153645},{"c":98.131,"h":98.131,"l":98,"n":122,"o":98.079,"t":"2026-10-12T12:00:00Z","v":1865,"vw":98.067353},{"c":97.9681,"h":97.9681,"l":97.9681,"n":101,"o":97.9681,"t":"2026-10-12T12:15:00Z","v":761,"vw":97.9681},{"c":98.1,"h":98.1,"l":97.8546,"n":521,"o":97.9484,"t":"2026-10-12T12:30:00Z","v":10054,"vw":97.93375},{"c":98.15,"h":98.15,"l":98,"n":163,"o":98.08,"t":"2026-10-12T12:45:00Z","v":7555,"vw":98.032928},{"c":98.18,"h":98.27,"l":98.18,"n":113,"o":98.1804,"t":"2026-10-12T13:00:00Z","v":3868,"vw":98.195873},{"c":98.02,"h":98.2,"l":98,"n":619,"o":98.1,"t":"2026-10-12T13:15:00Z","v":35816,"vw":98.092806},{"c":97.5899,"h":98.05,"l":97.34,"n":8368,"o":98.02,"t":"2026-10-12T13:30:00Z","v":376981,"vw":97.729579},{"c":97.52,"h":97.78,"l":97.4399,"n":3740,"o":97.5801,"t":"2026-10-12T13:45:00Z","v":126716,"vw":97.590483},{"c":97.02,"h":97.57,"l":96.92,"n":5831,"o":97.5051,"t":"2026-10-12T14:00:00Z","v":116712,"vw":97.23446},{"c":97.08,"h":97.265,"l":96.83,"n":4064,"o":97.03,"t":"2026-10-12T14:15:00Z","v":103970,"vw":97.064964},{"c":97.06,"h":97.17,"l":96.955,"n":3324,"o":97.06,"t":"2026-10-12T14:30:00Z","v":60431,"vw":97.062685},{"c":97.21,"h":97.27,"l":97.055,"n":2830,"o":97.08,"t":"2026-10-12T14:45:00Z","v":70110,"vw":97.153309},{"c":97.115,"h":97.2699,"l":97.07,"n":2782,"o":97.22,"t":"2026-10-12T15:00:00Z","v":64759,"vw":97.186685},{"c":97.02,"h":97.22,"l":97.0186,"n":2491,"o":97.13,"t":"2026-10-12T15:15:00Z","v":50865,"vw":97.104519},{"c":97.33,"h":97.36,"l":96.98,"n":2631,"o":97.01,"t":"2026-10-12T15:30:00Z","v":58037,"vw":97.147018},{"c":97.4701,"h":97.56,"l":97.32,"n":1760,"o":97.34,"t":"2026-10-12T15:45:00Z","v":63116,"vw":97.444076},{"c":97.4501,"h":97.6,"l":97.395,"n":1302,"o":97.465,"t":"2026-10-12T16:00:00Z","v":62293,"vw":97.475046},{"c":97.28,"h":97.49,"l":97.215,"n":1099,"o":97.43,"t":"2026-10-12T16:15:00Z","v":49929,"vw":97.335622},{"c":97.245,"h":97.37,"l":97.22,"n":686,"o":97.29,"t":"2026-10-12T16:30:00Z","v":28177,"vw":97.325711},{"c":96.97,"h":97.25,"l":96.97,"n":1066,"o":97.235,"t":"2026-10-12T16:45:00Z","v":55967,"vw":97.091762},{"c":97.08,"h":97.12,"l":96.98,"n":597,"o":97.01,"t":"2026-10-12T17:00:00Z","v":33814,"vw":97.067872},{"c":96.97,"h":97.11,"l":96.97,"n":516,"o":97.055,"t":"2026-10-12T17:15:00Z","v":23555,"vw":97.040785},{"c":96.9901,"h":97.03,"l":96.9297,"n":580,"o":97,"t":"2026-10-12T17:30:00Z","v":28719,"vw":96.980721},{"c":96.98,"h":97.06,"l":96.98,"n":878,"o":97.01,"t":"2026-10-12T17:45:00Z","v":28252,"vw":97.021887},{"c":97.02,"h":97.02,"l":96.91,"n":419,"o":96.97,"t":"2026-10-12T18:00:00Z","v":24039,"vw":96.948831},{"c":96.973,"h":97,"l":96.91,"n":334,"o":97,"t":"2026-10-12T18:15:00Z","v":17384,"vw":96.939793},{"c":97,"h":97,"l":96.89,"n":584,"o":96.96,"t":"2026-10-12T18:30:00Z","v":28839,"vw":96.93832},{"c":96.795,"h":97,"l":96.755,"n":992,"o":96.995,"t":"2026-10-12T18:45:00Z","v":35814,"vw":96.84416},{"c":96.845,"h":96.865,"l":96.77,"n":562,"o":96.8,"t":"2026-10-12T19:00:00Z","v":45588,"vw":96.824503},{"c":96.905,"h":96.92,"l":96.795,"n":476,"o":96.83,"t":"2026-10-12T19:15:00Z","v":27054,"vw":96.872776},{"c":97.03,"h":97.15,"l":96.905,"n":575,"o":96.932,"t":"2026-10-12T19:30:00Z","v":45717,"vw":97.03643},{"c":97.07,"h":97.15,"l":96.97,"n":2146,"o":97.02,"t":"2026-10-12T19:45:00Z","v":279278,"vw":97.058985},{"c":96.97,"h":97.08,"l":96.96,"n":579,"o":97.08,"t":"2026-10-12T20:00:00Z","v":75272,"vw":97.018857},{"c":96.95,"h":96.98,"l":96.93,"n":178,"o":96.9382,"t":"2026-10-12T20:15:00Z","v":9563,"vw":96.956039},{"c":96.94,"h":96.95,"l":96.931,"n":85,"o":96.95,"t":"2026-10-12T20:30:00Z","v":3262,"vw":96.939994},{"c":96.98,"h":96.99,"l":96.91,"n":280,"o":96.94,"t":"2026-10-12T20:45:00Z","v":14663,"vw":96.969076},{"c":97.03,"h":97.05,"l":96.95,"n":47,"o":96.99,"t":"2026-10-12T21:00:00Z","v":12526,"vw":97.001235},{"c":96.94,"h":97.02,"l":96.94,"n":56,"o":97.02,"t":"2026-10-12T21:15:00Z","v":3546,"vw":96.989973},{"c":96.91,"h":96.98,"l":96.8886,"n":50,"o":96.8886,"t":"2026-10-12T21:30:00Z","v":858,"vw":96.924068},{"c":96.81,"h":96.9538,"l":96.81,"n":175,"o":96.91,"t":"2026-10-12T21:45:00Z","v":4782,"vw":96.914449},{"c":97.07,"h":97.07,"l":96.92,"n":38,"o":96.92,"t":"2026-10-12T22:00:00Z","v":14000,"vw":96.990435},{"c":97.07,"h":97.12,"l":97.04,"n":34,"o":97.04,"t":"2026-10-12T22:15:00Z","v":1732,"vw":97.076667},{"c":97.07,"h":97.09,"l":97.05,"n":89,"o":97.09,"t":"2026-10-12T22:30:00Z","v":6267,"vw":97.066168},{"c":96.94,"h":97.07,"l":96.94,"n":94,"o":97.07,"t":"2026-10-12T22:45:00Z","v":2716,"vw":97.035627},{"c":96.721,"h":96.741,"l":96.721,"n":19,"o":96.74,"t":"2026-10-12T23:00:00Z","v":1699,"vw":96.731708},{"c":96.7,"h":96.7599,"l":96.7,"n":191,"o":96.72,"t":"2026-10-12T23:15:00Z","v":7248,"vw":96.710534},{"c":96.6,"h":96.68,"l":96.59,"n":173,"o":96.68,"t":"2026-10-12T23:30:00Z","v":7812,"vw":96.622022},{"c":96.52,"h":96.5631,"l":96.5,"n":90,"o":96.5631,"t":"2026-10-12T23:45:00Z","v":2901,"vw":96.517679},{"c":96.0316,"h":96.1,"l":95.43,"n":3784,"o":95.9,"t":"2026-10-13T08:00:00Z","v":92823,"vw":95.736057},{"c":96.18,"h":96.2,"l":95.9897,"n":125,"o":96,"t":"2026-10-13T08:15:00Z","v":3467,"vw":96.119035},{"c":96.259,"h":96.259,"l":96.21,"n":34,"o":96.21,"t":"2026-10-13T08:30:00Z","v":2741,"vw":96.214922},{"c":96.15,"h":96.26,"l":96.14,"n":251,"o":96.25,"t":"2026-10-13T08:45:00Z","v":9026,"vw":96.170774},{"c":96.25,"h":96.271,"l":96.1,"n":185,"o":96.15,"t":"2026-10-13T09:00:00Z","v":6465,"vw":96.178618},{"c":96.3,"h":96.3,"l":96.2,"n":98,"o":96.2803,"t":"2026-10-13T09:15:00Z","v":2476,"vw":96.270286},{"c":96.28,"h":96.3,"l":96.23,"n":80,"o":96.289,"t":"2026-10-13T09:30:00Z","v":2953,"vw":96.254158},{"c":96.25,"h":96.2589,"l":96.11,"n":125,"o":96.151,"t":"2026-10-13T09:45:00Z","v":4042,"vw":96.1819},{"c":96.16,"h":96.24,"l":96.16,"n":138,"o":96.21,"t":"2026-10-13T10:00:00Z","v":1794,"vw":96.203112},{"c":96.05,"h":96.14,"l":96.05,"n":206,"o":96.14,"t":"2026-10-13T10:15:00Z","v":3354,"vw":96.128445},{"c":96,"h":96.15,"l":96,"n":322,"o":96.02,"t":"2026-10-13T10:30:00Z","v":5525,"vw":96.042},{"c":95.95,"h":96.03,"l":95.95,"n":53,"o":96,"t":"2026-10-13T10:45:00Z","v":1449,"vw":95.976287},{"c":95.73,"h":95.999,"l":95.73,"n":378,"o":95.999,"t":"2026-10-13T11:00:00Z","v":15103,"vw":95.847909},{"c":95.741,"h":95.78,"l":95.6,"n":378,"o":95.78,"t":"2026-10-13T11:15:00Z","v":29004,"vw":95.688526},{"c":95.71,"h":95.8,"l":95.68,"n":237,"o":95.745,"t":"2026-10-13T11:30:00Z","v":5774,"vw":95.722785},{"c":95.64,"h":95.76,"l":95.64,"n":323,"o":95.76,"t":"2026-10-13T11:45:00Z","v":8116,"vw":95.693962},{"c":95.67,"h":95.71,"l":95.56,"n":358,"o":95.64,"t":"2026-10-13T12:00:00Z","v":9466,"vw":95.639606},{"c":95.7,"h":95.71,"l":95.67,"n":96,"o":95.7086,"t":"2026-10-13T12:15:00Z","v":3493,"vw":95.699755},{"c":95.76,"h":95.76,"l":95.61,"n":173,"o":95.62,"t":"2026-10-13T12:30:00Z","v":4304,"vw":95.683745},{"c":95.5998,"h":95.75,"l":95.53,"n":1435,"o":95.67,"t":"2026-10-13T12:45:00Z","v":92919,"vw":95.646081},{"c":95.57,"h":95.588,"l":95.45,"n":466,"o":95.55,"t":"2026-10-13T13:00:00Z","v":5866,"vw":95.51852},{"c":95.34,"h":95.58,"l":95.34,"n":1056,"o":95.4908,"t":"2026-10-13T13:15:00Z","v":52603,"vw":95.476894},{"c":96.32,"h":96.4195,"l":95.2,"n":8252,"o":95.31,"t":"2026-10-13T13:30:00Z","v":473578,"vw":95.629172},{"c":96.445,"h":96.52,"l":96.17,"n":3159,"o":96.33,"t":"2026-10-13T13:45:00Z","v":162886,"vw":96.36253},{"c":96.34,"h":96.57,"l":96.3,"n":3817,"o":96.43,"t":"2026-10-13T14:00:00Z","v":178797,"vw":96.434304},{"c":96.18,"h":96.46,"l":96.15,"n":3127,"o":96.3999,"t":"2026-10-13T14:15:00Z","v":76853,"vw":96.295653},{"c":96.3,"h":96.42,"l":96.04,"n":3015,"o":96.21,"t":"2026-10-13T14:30:00Z","v":66784,"vw":96.19077},{"c":95.88,"h":96.27,"l":95.8001,"n":3508,"o":96.27,"t":"2026-10-13T14:45:00Z","v":101789,"vw":95.924583},{"c":95.96,"h":95.99,"l":95.825,"n":2580,"o":95.8614,"t":"2026-10-13T15:00:00Z","v":50385,"vw":95.89286},{"c":95.59,"h":96,"l":95.5797,"n":2805,"o":95.95,"t":"2026-10-13T15:15:00Z","v":54435,"vw":95.808155},{"c":95.6,"h":95.61,"l":95.45,"n":2740,"o":95.59,"t":"2026-10-13T15:30:00Z","v":76270,"vw":95.541292},{"c":95.86,"h":95.885,"l":95.5,"n":1516,"o":95.5999,"t":"2026-10-13T15:45:00Z","v":60870,"vw":95.692804},{"c":96.0899,"h":96.12,"l":95.8799,"n":1293,"o":95.8799,"t":"2026-10-13T16:00:00Z","v":59790,"vw":96.034919},{"c":96.23,"h":96.28,"l":96.0899,"n":533,"o":96.09,"t":"2026-10-13T16:15:00Z","v":27754,"vw":96.206954},{"c":96.35,"h":96.5131,"l":96.3098,"n":686,"o":96.3098,"t":"2026-10-13T16:30:00Z","v":41593,"vw":96.398591},{"c":96.1101,"h":96.39,"l":96.1,"n":522,"o":96.3701,"t":"2026-10-13T16:45:00Z","v":36429,"vw":96.239056},{"c":96.02,"h":96.1197,"l":96.02,"n":612,"o":96.1,"t":"2026-10-13T17:00:00Z","v":35557,"vw":96.079077},{"c":95.88,"h":96.05,"l":95.875,"n":635,"o":96.05,"t":"2026-10-13T17:15:00Z","v":28084,"vw":95.974901},{"c":96.14,"h":96.165,"l":95.845,"n":505,"o":95.86,"t":"2026-10-13T17:30:00Z","v":25134,"vw":96.029716},{"c":95.9401,"h":96.1498,"l":95.8,"n":1150,"o":96.12,"t":"2026-10-13T17:45:00Z","v":112832,"vw":95.976057},{"c":96.325,"h":96.345,"l":95.935,"n":950,"o":95.97,"t":"2026-10-13T18:00:00Z","v":113627,"vw":96.123869},{"c":96.25,"h":96.32,"l":96.15,"n":371,"o":96.25,"t":"2026-10-13T18:15:00Z","v":24515,"vw":96.219037},{"c":96.08,"h":96.25,"l":96.065,"n":445,"o":96.25,"t":"2026-10-13T18:30:00Z","v":48045,"vw":96.163968},{"c":96.0999,"h":96.105,"l":95.96,"n":357,"o":96.05,"t":"2026-10-13T18:45:00Z","v":20171,"vw":96.014175},{"c":96.26,"h":96.27,"l":96.075,"n":347,"o":96.09,"t":"2026-10-13T19:00:00Z","v":26537,"vw":96.174956},{"c":96.3,"h":96.35,"l":96.21,"n":296,"o":96.2699,"t":"2026-10-13T19:15:00Z","v":24215,"vw":96.279674},{"c":96.31,"h":96.45,"l":96.22,"n":902,"o":96.31,"t":"2026-10-13T19:30:00Z","v":145315,"vw":96.334},{"c":96.42,"h":96.5,"l":96.215,"n":1998,"o":96.31,"t":"2026-10-13T19:45:00Z","v":350450,"vw":96.344843},{"c":96.4869,"h":96.5,"l":96.38,"n":364,"o":96.44,"t":"2026-10-13T20:00:00Z","v":29653,"vw":96.428423},{"c":96.32,"h":96.44,"l":96.28,"n":290,"o":96.44,"t":"2026-10-13T20:15:00Z","v":8978,"vw":96.350013},{"c":96.3185,"h":96.33,"l":96.26,"n":161,"o":96.32,"t":"2026-10-13T20:30:00Z","v":4977,"vw":96.299964},{"c":96.37,"h":96.4,"l":96.3394,"n":254,"o":96.3394,"t":"2026-10-13T20:45:00Z","v":13602,"vw":96.376011},{"c":96.2904,"h":96.2904,"l":96.2904,"n":10,"o":96.2904,"t":"2026-10-13T21:00:00Z","v":5037,"vw":96.2904},{"c":96.45,"h":96.45,"l":96.41,"n":24,"o":96.41,"t":"2026-10-13T21:15:00Z","v":803,"vw":96.418915},{"c":96.51,"h":96.51,"l":96.4489,"n":52,"o":96.4489,"t":"2026-10-13T21:30:00Z","v":5706,"vw":96.460986},{"c":96.51,"h":96.51,"l":96.46,"n":15,"o":96.46,"t":"2026-10-13T21:45:00Z","v":4129,"vw":96.465506},{"c":96.33,"h":96.5,"l":96.3146,"n":180,"o":96.5,"t":"2026-10-13T22:00:00Z","v":6654,"vw":96.394186},{"c":96.5,"h":96.5,"l":96.319,"n":60,"o":96.32,"t":"2026-10-13T22:15:00Z","v":7573,"vw":96.377554},{"c":96.6,"h":96.65,"l":96.44,"n":82,"o":96.5101,"t":"2026-10-13T22:30:00Z","v":2606,"vw":96.591235},{"c":96.6207,"h":96.6207,"l":96.56,"n":40,"o":96.6,"t":"2026-10-13T22:45:00Z","v":6202,"vw":96.598362},{"c":96.39,"h":96.5592,"l":96.36,"n":79,"o":96.5592,"t":"2026-10-13T23:00:00Z","v":1900,"vw":96.426075},{"c":96.3,"h":96.44,"l":96.29,"n":103,"o":96.44,"t":"2026-10-13T23:15:00Z","v":3924,"vw":96.315103},{"c":96.311,"h":96.33,"l":96.24,"n":35,"o":96.2629,"t":"2026-10-13T23:30:00Z","v":2367,"vw":96.303458},{"c":96.18,"h":96.311,"l":96.18,"n":32,"o":96.311,"t":"2026-10-13T23:45:00Z","v":3321,"vw":96.233641},{"c":96.8,"h":97.04,"l":95.93,"n":2150,"o":96.57,"t":"2026-10-14T08:00:00Z","v":73330,"vw":96.494345},{"c":96.74,"h":96.89,"l":96.7,"n":225,"o":96.82,"t":"2026-10-14T08:15:00Z","v":20540,"vw":96.723671},{"c":96.54,"h":96.72,"l":96.54,"n":118,"o":96.68,"t":"2026-10-14T08:30:00Z","v":3016,"vw":96.670729},{"c":96.38,"h":96.53,"l":96.38,"n":228,"o":96.53,"t":"2026-10-14T08:45:00Z","v":8076,"vw":96.417675},{"c":96.53,"h":96.53,"l":96.43,"n":50,"o":96.47,"t":"2026-10-14T09:00:00Z","v":3489,"vw":96.46},{"c":96.201,"h":96.51,"l":96.201,"n":141,"o":96.47,"t":"2026-10-14T09:15:00Z","v":4374,"vw":96.365541},{"c":96.4,"h":96.4,"l":96.22,"n":36,"o":96.22,"t":"2026-10-14T09:30:00Z","v":2825,"vw":96.350719},{"c":96.45,"h":96.51,"l":96.43,"n":32,"o":96.43,"t":"2026-10-14T09:45:00Z","v":1907,"vw":96.479544},{"c":96.4,"h":96.43,"l":96.29,"n":55,"o":96.35,"t":"2026-10-14T10:00:00Z","v":4382,"vw":96.373079},{"c":96.47,"h":96.52,"l":96.4401,"n":29,"o":96.48,"t":"2026-10-14T10:15:00Z","v":3530,"vw":96.494127},{"c":96.25,"h":96.37,"l":96.25,"n":183,"o":96.37,"t":"2026-10-14T10:30:00Z","v":5679,"vw":96.310912},{"c":96.21,"h":96.34,"l":96.21,"n":81,"o":96.33,"t":"2026-10-14T10:45:00Z","v":4473,"vw":96.286262},{"c":96.19,"h":96.2308,"l":95.999,"n":429,"o":96.2308,"t":"2026-10-14T11:00:00Z","v":17899,"vw":96.07393},{"c":96.13,"h":96.24,"l":96.12,"n":164,"o":96.2269,"t":"2026-10-14T11:15:00Z","v":3468,"vw":96.175647},{"c":96.13,"h":96.2969,"l":96.11,"n":157,"o":96.111,"t":"2026-10-14T11:30:00Z","v":7466,"vw":96.185049},{"c":96.26,"h":96.26,"l":96.1631,"n":33,"o":96.2091,"t":"2026-10-14T11:45:00Z","v":1265,"vw":96.2173},{"c":96.53,"h":96.55,"l":96.32,"n":246,"o":96.32,"t":"2026-10-14T12:00:00Z","v":21200,"vw":96.476334},{"c":96.74,"h":96.74,"l":96.44,"n":295,"o":96.55,"t":"2026-10-14T12:15:00Z","v":22467,"vw":96.668961},{"c":95,"h":96.64,"l":95,"n":3639,"o":96.57,"t":"2026-10-14T12:30:00Z","v":118203,"vw":95.455502},{"c":95.01,"h":95.471,"l":94.9216,"n":1358,"o":95.11,"t":"2026-10-14T12:45:00Z","v":42940,"vw":95.275211},{"c":95.16,"h":95.16,"l":94.9269,"n":857,"o":94.981,"t":"2026-10-14T13:00:00Z","v":56799,"vw":95.007748},{"c":94.91,"h":95.1831,"l":94.88,"n":1255,"o":95.1318,"t":"2026-10-14T13:15:00Z","v":38970,"vw":94.989025},{"c":95.125,"h":95.38,"l":94.62,"n":8488,"o":94.95,"t":"2026-10-14T13:30:00Z","v":350736,"vw":95.055896},{"c":94.4205,"h":95.6,"l":94.4205,"n":6264,"o":95.22,"t":"2026-10-14T13:45:00Z","v":299024,"vw":95.188535},{"c":94.5499,"h":94.81,"l":94.34,"n":5590,"o":94.51,"t":"2026-10-14T14:00:00Z","v":157759,"vw":94.536921},{"c":94.48,"h":94.74,"l":94.3302,"n":4067,"o":94.55,"t":"2026-10-14T14:15:00Z","v":78560,"vw":94.508784},{"c":94.5,"h":94.69,"l":94.32,"n":4085,"o":94.43,"t":"2026-10-14T14:30:00Z","v":114265,"vw":94.483638},{"c":94.52,"h":94.71,"l":94.09,"n":4406,"o":94.48,"t":"2026-10-14T14:45:00Z","v":184630,"vw":94.421118},{"c":93.91,"h":94.53,"l":93.775,"n":6134,"o":94.52,"t":"2026-10-14T15:00:00Z","v":177078,"vw":94.033703},{"c":93.95,"h":94.2,"l":93.87,"n":3258,"o":93.92,"t":"2026-10-14T15:15:00Z","v":62863,"vw":94.045942},{"c":93.47,"h":93.97,"l":93.4,"n":4719,"o":93.915,"t":"2026-10-14T15:30:00Z","v":188197,"vw":93.597032},{"c":93.525,"h":93.725,"l":93.4699,"n":2511,"o":93.54,"t":"2026-10-14T15:45:00Z","v":58827,"vw":93.590605},{"c":92.935,"h":93.6,"l":92.9115,"n":5373,"o":93.5201,"t":"2026-10-14T16:00:00Z","v":308992,"vw":93.2118},{"c":92.91,"h":93.09,"l":92.81,"n":2363,"o":92.915,"t":"2026-10-14T16:15:00Z","v":104214,"vw":92.918395},{"c":93.255,"h":93.31,"l":92.69,"n":2339,"o":92.86,"t":"2026-10-14T16:30:00Z","v":136660,"vw":93.041364},{"c":93.3,"h":93.3,"l":93.04,"n":1244,"o":93.255,"t":"2026-10-14T16:45:00Z","v":75298,"vw":93.17816},{"c":93.0001,"h":93.38,"l":92.97,"n":1114,"o":93.3099,"t":"2026-10-14T17:00:00Z","v":44891,"vw":93.10689},{"c":92.59,"h":92.99,"l":92.51,"n":2094,"o":92.975,"t":"2026-10-14T17:15:00Z","v":211897,"vw":92.681638},{"c":92.55,"h":92.75,"l":92.44,"n":1695,"o":92.54,"t":"2026-10-14T17:30:00Z","v":71799,"vw":92.592971},{"c":92.36,"h":92.65,"l":92.3,"n":2173,"o":92.54,"t":"2026-10-14T17:45:00Z","v":129993,"vw":92.439506},{"c":92.64,"h":92.69,"l":92.1,"n":1706,"o":92.37,"t":"2026-10-14T18:00:00Z","v":106569,"vw":92.380894},{"c":92.535,"h":92.67,"l":92.4,"n":1030,"o":92.64,"t":"2026-10-14T18:15:00Z","v":59632,"vw":92.527713},{"c":92.25,"h":92.52,"l":92.2013,"n":1245,"o":92.52,"t":"2026-10-14T18:30:00Z","v":52670,"vw":92.315912},{"c":92.295,"h":92.48,"l":92.2,"n":1309,"o":92.225,"t":"2026-10-14T18:45:00Z","v":93728,"vw":92.357679},{"c":92.21,"h":92.28,"l":91.95,"n":2681,"o":92.23,"t":"2026-10-14T19:00:00Z","v":145069,"vw":92.102002},{"c":92.65,"h":92.68,"l":92.115,"n":1645,"o":92.2,"t":"2026-10-14T19:15:00Z","v":270951,"vw":92.550383},{"c":92.57,"h":92.91,"l":92.47,"n":1783,"o":92.66,"t":"2026-10-14T19:30:00Z","v":141858,"vw":92.651198},{"c":92.6149,"h":92.72,"l":92.37,"n":4473,"o":92.5899,"t":"2026-10-14T19:45:00Z","v":498880,"vw":92.514198},{"c":92.369,"h":92.7591,"l":92.32,"n":1240,"o":92.6,"t":"2026-10-14T20:00:00Z","v":141902,"vw":92.540347},{"c":92.34,"h":92.38,"l":92.29,"n":806,"o":92.32,"t":"2026-10-14T20:15:00Z","v":41156,"vw":92.324784},{"c":92.3496,"h":92.39,"l":92.29,"n":587,"o":92.34,"t":"2026-10-14T20:30:00Z","v":25886,"vw":92.35493},{"c":92.365,"h":92.365,"l":92.25,"n":669,"o":92.31,"t":"2026-10-14T20:45:00Z","v":22837,"vw":92.292428},{"c":92.37,"h":92.3852,"l":92.33,"n":202,"o":92.33,"t":"2026-10-14T21:00:00Z","v":2491,"vw":92.353592},{"c":92.322,"h":92.36,"l":92.3,"n":497,"o":92.36,"t":"2026-10-14T21:15:00Z","v":8114,"vw":92.324677},{"c":92.31,"h":92.321,"l":92.3,"n":454,"o":92.321,"t":"2026-10-14T21:30:00Z","v":6627,"vw":92.315901},{"c":92.25,"h":92.3104,"l":92.15,"n":907,"o":92.3,"t":"2026-10-14T21:45:00Z","v":18879,"vw":92.2348},{"c":92.03,"h":92.4,"l":91.8627,"n":1358,"o":92.33,"t":"2026-10-14T22:00:00Z","v":28749,"vw":92.019831},{"c":91.7594,"h":92.05,"l":91.65,"n":1160,"o":92.04,"t":"2026-10-14T22:15:00Z","v":44769,"vw":91.773247},{"c":91.43,"h":91.76,"l":91.29,"n":1411,"o":91.76,"t":"2026-10-14T22:30:00Z","v":50033,"vw":91.538004},{"c":91.43,"h":91.69,"l":91.26,"n":1068,"o":91.4,"t":"2026-10-14T22:45:00Z","v":27806,"vw":91.544828},{"c":91.29,"h":91.65,"l":91.28,"n":619,"o":91.48,"t":"2026-10-14T23:00:00Z","v":20706,"vw":91.463284},{"c":91.21,"h":91.33,"l":91.1697,"n":722,"o":91.3,"t":"2026-10-14T23:15:00Z","v":27705,"vw":91.23206},{"c":91.04,"h":91.16,"l":91,"n":846,"o":91.16,"t":"2026-10-14T23:30:00Z","v":30181,"vw":91.083255},{"c":90.9,"h":91.08,"l":90.74,"n":432,"o":91.0403,"t":"2026-10-14T23:45:00Z","v":43707,"vw":90.874679},{"c":90.251,"h":91.34,"l":90.02,"n":7697,"o":90.42,"t":"2026-10-15T08:00:00Z","v":213276,"vw":90.612626},{"c":90.24,"h":90.41,"l":90.01,"n":668,"o":90.26,"t":"2026-10-15T08:15:00Z","v":20734,"vw":90.195234},{"c":90.401,"h":90.48,"l":90.27,"n":331,"o":90.27,"t":"2026-10-15T08:30:00Z","v":11332,"vw":90.387147},{"c":90.63,"h":90.71,"l":90.4,"n":405,"o":90.43,"t":"2026-10-15T08:45:00Z","v":38903,"vw":90.537346},{"c":90.87,"h":90.89,"l":90.55,"n":355,"o":90.63,"t":"2026-10-15T09:00:00Z","v":10937,"vw":90.675401},{"c":90.539,"h":90.87,"l":90.539,"n":489,"o":90.87,"t":"2026-10-15T09:15:00Z","v":9859,"vw":90.662019},{"c":90.56,"h":90.66,"l":90.46,"n":353,"o":90.511,"t":"2026-10-15T09:30:00Z","v":12440,"vw":90.557343},{"c":90.61,"h":90.65,"l":90.52,"n":172,"o":90.6,"t":"2026-10-15T09:45:00Z","v":8840,"vw":90.585727},{"c":90.6,"h":90.63,"l":90.41,"n":322,"o":90.58,"t":"2026-10-15T10:00:00Z","v":12059,"vw":90.549879},{"c":90.49,"h":90.68,"l":90.49,"n":209,"o":90.63,"t":"2026-10-15T10:15:00Z","v":5147,"vw":90.578995},{"c":90.35,"h":90.52,"l":90.35,"n":355,"o":90.49,"t":"2026-10-15T10:30:00Z","v":7717,"vw":90.474212},{"c":90.32,"h":90.329,"l":90.21,"n":429,"o":90.29,"t":"2026-10-15T10:45:00Z","v":13649,"vw":90.264905},{"c":90.29,"h":90.328,"l":89.98,"n":1773,"o":90.27,"t":"2026-10-15T11:00:00Z","v":51171,"vw":90.209703},{"c":90.49,"h":90.51,"l":90.29,"n":417,"o":90.29,"t":"2026-10-15T11:15:00Z","v":13552,"vw":90.376002},{"c":90.64,"h":90.76,"l":90.42,"n":438,"o":90.45,"t":"2026-10-15T11:30:00Z","v":20550,"vw":90.653558},{"c":90.38,"h":90.71,"l":90.38,"n":585,"o":90.62,"t":"2026-10-15T11:45:00Z","v":11334,"vw":90.602748},{"c":90.3396,"h":90.39,"l":90.25,"n":427,"o":90.32,"t":"2026-10-15T12:00:00Z","v":10458,"vw":90.316034},{"c":90.5843,"h":90.71,"l":90.34,"n":528,"o":90.38,"t":"2026-10-15T12:15:00Z","v":17901,"vw":90.412259},{"c":90.3827,"h":90.56,"l":89.79,"n":2569,"o":90.25,"t":"2026-10-15T12:30:00Z","v":69272,"vw":90.21309},{"c":90.26,"h":90.52,"l":90.19,"n":784,"o":90.4691,"t":"2026-10-15T12:45:00Z","v":31983,"vw":90.375512},{"c":90.3,"h":90.41,"l":90.14,"n":877,"o":90.22,"t":"2026-10-15T13:00:00Z","v":38354,"vw":90.305641},{"c":89.97,"h":90.3098,"l":89.91,"n":1545,"o":90.3098,"t":"2026-10-15T13:15:00Z","v":46952,"vw":90.10897},{"c":90.42,"h":90.54,"l":89.56,"n":14419,"o":89.96,"t":"2026-10-15T13:30:00Z","v":708972,"vw":89.924513},{"c":89.58,"h":90.6,"l":89.16,"n":10721,"o":90.375,"t":"2026-10-15T13:45:00Z","v":412152,"vw":89.822536},{"c":90.18,"h":90.69,"l":89.545,"n":7566,"o":89.545,"t":"2026-10-15T14:00:00Z","v":278273,"vw":90.247999},{"c":90.33,"h":90.57,"l":90.08,"n":5482,"o":90.21,"t":"2026-10-15T14:15:00Z","v":174461,"vw":90.325845},{"c":90.95,"h":91.04,"l":90.075,"n":5256,"o":90.3,"t":"2026-10-15T14:30:00Z","v":154235,"vw":90.539278},{"c":91.27,"h":91.33,"l":90.75,"n":5045,"o":90.94,"t":"2026-10-15T14:45:00Z","v":301246,"vw":91.053804},{"c":91.66,"h":91.71,"l":91.04,"n":4770,"o":91.3,"t":"2026-10-15T15:00:00Z","v":265852,"vw":91.34501},{"c":91.47,"h":91.8654,"l":91.4,"n":4457,"o":91.68,"t":"2026-10-15T15:15:00Z","v":277977,"vw":91.641745},{"c":91.28,"h":91.51,"l":91.19,"n":3050,"o":91.5,"t":"2026-10-15T15:30:00Z","v":110017,"vw":91.338331},{"c":91.59,"h":91.6,"l":91.18,"n":2034,"o":91.26,"t":"2026-10-15T15:45:00Z","v":80516,"vw":91.390933},{"c":91.34,"h":91.72,"l":91.32,"n":2024,"o":91.59,"t":"2026-10-15T16:00:00Z","v":88572,"vw":91.565383},{"c":91.02,"h":91.331,"l":90.99,"n":1731,"o":91.32,"t":"2026-10-15T16:15:00Z","v":80922,"vw":91.136934},{"c":91.3399,"h":91.43,"l":90.94,"n":1337,"o":91.02,"t":"2026-10-15T16:30:00Z","v":87188,"vw":91.18836},{"c":91.24,"h":91.41,"l":91.01,"n":883,"o":91.37,"t":"2026-10-15T16:45:00Z","v":38240,"vw":91.125683},{"c":91.39,"h":91.5,"l":91.17,"n":770,"o":91.27,"t":"2026-10-15T17:00:00Z","v":56711,"vw":91.384148},{"c":91.47,"h":91.55,"l":91.41,"n":568,"o":91.42,"t":"2026-10-15T17:15:00Z","v":24307,"vw":91.493735},{"c":91.9199,"h":92.1,"l":91.47,"n":911,"o":91.48,"t":"2026-10-15T17:30:00Z","v":103029,"vw":91.905473},{"c":91.87,"h":91.98,"l":91.82,"n":1027,"o":91.92,"t":"2026-10-15T17:45:00Z","v":46028,"vw":91.914335},{"c":91.29,"h":91.81,"l":91.26,"n":914,"o":91.75,"t":"2026-10-15T18:00:00Z","v":82853,"vw":91.513496},{"c":91.3,"h":91.35,"l":91.19,"n":657,"o":91.315,"t":"2026-10-15T18:15:00Z","v":72319,"vw":91.270342},{"c":91.395,"h":91.455,"l":91.2551,"n":439,"o":91.31,"t":"2026-10-15T18:30:00Z","v":31718,"vw":91.357141},{"c":91.72,"h":91.74,"l":91.39,"n":517,"o":91.39,"t":"2026-10-15T18:45:00Z","v":59716,"vw":91.623776},{"c":92.279,"h":92.3,"l":91.72,"n":1425,"o":91.74,"t":"2026-10-15T19:00:00Z","v":211263,"vw":92.001435},{"c":92.34,"h":92.59,"l":92.3157,"n":1063,"o":92.329,"t":"2026-10-15T19:15:00Z","v":137132,"vw":92.473011},{"c":92.51,"h":92.5895,"l":92.255,"n":945,"o":92.32,"t":"2026-10-15T19:30:00Z","v":85349,"vw":92.450262},{"c":92.36,"h":92.69,"l":92.25,"n":3314,"o":92.5,"t":"2026-10-15T19:45:00Z","v":383196,"vw":92.43835},{"c":92.26,"h":92.43,"l":92.219,"n":712,"o":92.38,"t":"2026-10-15T20:00:00Z","v":58488,"vw":92.324614},{"c":92.2,"h":92.29,"l":92.19,"n":195,"o":92.29,"t":"2026-10-15T20:15:00Z","v":6234,"vw":92.216825},{"c":92.29,"h":92.32,"l":92.2315,"n":56,"o":92.2315,"t":"2026-10-15T20:30:00Z","v":1700,"vw":92.280931},{"c":92.06,"h":92.3215,"l":91.79,"n":527,"o":92.3215,"t":"2026-10-15T20:45:00Z","v":14306,"vw":92.076804},{"c":91.8914,"h":91.96,"l":91.56,"n":159,"o":91.96,"t":"2026-10-15T21:00:00Z","v":3579,"vw":91.868933},{"c":92.11,"h":92.11,"l":91.9,"n":104,"o":91.97,"t":"2026-10-15T21:15:00Z","v":10655,"vw":91.946323},{"c":92.24,"h":92.269,"l":92.12,"n":134,"o":92.12,"t":"2026-10-15T21:30:00Z","v":3594,"vw":92.211905},{"c":92.14,"h":92.3,"l":92.14,"n":170,"o":92.2,"t":"2026-10-15T21:45:00Z","v":2467,"vw":92.218649},{"c":92.23,"h":92.27,"l":92.0892,"n":213,"o":92.1,"t":"2026-10-15T22:00:00Z","v":8375,"vw":92.172665},{"c":92.1801,"h":92.26,"l":92.1801,"n":192,"o":92.26,"t":"2026-10-15T22:15:00Z","v":8035,"vw":92.216864},{"c":92.02,"h":92.17,"l":91.99,"n":279,"o":92.17,"t":"2026-10-15T22:30:00Z","v":6182,"vw":92.069299},{"c":91.94,"h":92.02,"l":91.89,"n":235,"o":92.02,"t":"2026-10-15T22:45:00Z","v":8315,"vw":91.942186},{"c":91.8769,"h":91.9,"l":91.74,"n":282,"o":91.9,"t":"2026-10-15T23:00:00Z","v":35521,"vw":91.77976},{"c":91.59,"h":91.869,"l":91.58,"n":282,"o":91.869,"t":"2026-10-15T23:15:00Z","v":20674,"vw":91.683431},{"c":91.41,"h":91.57,"l":91.41,"n":219,"o":91.57,"t":"2026-10-15T23:30:00Z","v":19803,"vw":91.497949},{"c":91.42,"h":91.5,"l":91.42,"n":45,"o":91.42,"t":"2026-10-15T23:45:00Z","v":6277,"vw":91.4395},{"c":92.57,"h":92.89,"l":92.25,"n":3300,"o":92.5,"t":"2026-10-16T08:00:00Z","v":114393,"vw":92.613858},{"c":92.65,"h":92.65,"l":92.5,"n":181,"o":92.54,"t":"2026-10-16T08:15:00Z","v":7592,"vw":92.574613},{"c":92.63,"h":92.64,"l":92.47,"n":118,"o":92.56,"t":"2026-10-16T08:30:00Z","v":2718,"vw":92.549644},{"c":92.45,"h":92.64,"l":92.45,"n":210,"o":92.63,"t":"2026-10-16T08:45:00Z","v":4891,"vw":92.564386},{"c":92.5,"h":92.5,"l":92.351,"n":166,"o":92.42,"t":"2026-10-16T09:00:00Z","v":6612,"vw":92.451554},{"c":92.58,"h":92.58,"l":92.45,"n":88,"o":92.53,"t":"2026-10-16T09:15:00Z","v":2494,"vw":92.493077},{"c":92.5,"h":92.59,"l":92.5,"n":99,"o":92.5,"t":"2026-10-16T09:30:00Z","v":2005,"vw":92.547597},{"c":92.12,"h":92.44,"l":92.1,"n":245,"o":92.43,"t":"2026-10-16T09:45:00Z","v":5551,"vw":92.245102},{"c":91.94,"h":92.1,"l":91.93,"n":243,"o":92.1,"t":"2026-10-16T10:00:00Z","v":4549,"vw":91.995571},{"c":92.2,"h":92.27,"l":92.18,"n":76,"o":92.24,"t":"2026-10-16T10:15:00Z","v":3926,"vw":92.207347},{"c":92.3099,"h":92.379,"l":92.26,"n":175,"o":92.27,"t":"2026-10-16T10:30:00Z","v":13207,"vw":92.332813},{"c":92.079,"h":92.21,"l":92.079,"n":152,"o":92.21,"t":"2026-10-16T10:45:00Z","v":3672,"vw":92.1444},{"c":92.36,"h":92.36,"l":91.98,"n":231,"o":92.08,"t":"2026-10-16T11:00:00Z","v":6003,"vw":92.088798},{"c":92.12,"h":92.33,"l":92.12,"n":206,"o":92.3,"t":"2026-10-16T11:15:00Z","v":8544,"vw":92.231857},{"c":91.97,"h":92.12,"l":91.86,"n":315,"o":92.12,"t":"2026-10-16T11:30:00Z","v":7588,"vw":92.002232},{"c":92.06,"h":92.06,"l":91.8669,"n":201,"o":91.97,"t":"2026-10-16T11:45:00Z","v":8079,"vw":91.964038},{"c":92.2,"h":92.3,"l":92.13,"n":168,"o":92.13,"t":"2026-10-16T12:00:00Z","v":15770,"vw":92.247335},{"c":92.2304,"h":92.25,"l":92.06,"n":133,"o":92.13,"t":"2026-10-16T12:15:00Z","v":6597,"vw":92.183998},{"c":92.04,"h":92.25,"l":91.9768,"n":317,"o":92.19,"t":"2026-10-16T12:30:00Z","v":8848,"vw":92.125822},{"c":91.92,"h":91.93,"l":91.83,"n":217,"o":91.9,"t":"2026-10-16T12:45:00Z","v":4824,"vw":91.87677},{"c":92.001,"h":92.01,"l":91.83,"n":301,"o":91.88,"t":"2026-10-16T13:00:00Z","v":15017,"vw":91.882722},{"c":91.68,"h":91.93,"l":91.68,"n":695,"o":91.86,"t":"2026-10-16T13:15:00Z","v":47135,"vw":91.87679},{"c":91.146,"h":91.78,"l":90.63,"n":8257,"o":91.67,"t":"2026-10-16T13:30:00Z","v":318014,"vw":91.212174},{"c":90.51,"h":91.2,"l":90.32,"n":4979,"o":91.1075,"t":"2026-10-16T13:45:00Z","v":185013,"vw":90.644773},{"c":90.7,"h":90.7801,"l":90.23,"n":5342,"o":90.525,"t":"2026-10-16T14:00:00Z","v":152743,"vw":90.54805},{"c":90.37,"h":90.818,"l":90.29,"n":4258,"o":90.7,"t":"2026-10-16T14:15:00Z","v":131706,"vw":90.595954},{"c":90.98,"h":91.09,"l":90.29,"n":3661,"o":90.37,"t":"2026-10-16T14:30:00Z","v":105661,"vw":90.741527},{"c":90.6599,"h":91.18,"l":90.52,"n":3379,"o":90.985,"t":"2026-10-16T14:45:00Z","v":93887,"vw":90.778762},{"c":89.83,"h":90.6299,"l":89.58,"n":8413,"o":90.6299,"t":"2026-10-16T15:00:00Z","v":220413,"vw":89.970931},{"c":89.58,"h":89.9,"l":89.375,"n":6944,"o":89.7701,"t":"2026-10-16T15:15:00Z","v":370714,"vw":89.630216},{"c":89.79,"h":89.9299,"l":89.58,"n":4057,"o":89.59,"t":"2026-10-16T15:30:00Z","v":149848,"vw":89.783016},{"c":89.42,"h":90,"l":89.41,"n":3531,"o":89.83,"t":"2026-10-16T15:45:00Z","v":141960,"vw":89.567206},{"c":89.62,"h":89.62,"l":89.13,"n":4031,"o":89.4,"t":"2026-10-16T16:00:00Z","v":139170,"vw":89.294492},{"c":89.51,"h":89.72,"l":89.43,"n":1855,"o":89.67,"t":"2026-10-16T16:15:00Z","v":95207,"vw":89.556699},{"c":89.335,"h":89.52,"l":89.17,"n":2309,"o":89.52,"t":"2026-10-16T16:30:00Z","v":75587,"vw":89.301453},{"c":89.14,"h":89.38,"l":88.97,"n":4513,"o":89.36,"t":"2026-10-16T16:45:00Z","v":129604,"vw":89.1152},{"c":88.49,"h":89.155,"l":88.385,"n":5142,"o":89.155,"t":"2026-10-16T17:00:00Z","v":240487,"vw":88.642103},{"c":88.39,"h":88.5299,"l":88.01,"n":3791,"o":88.4,"t":"2026-10-16T17:15:00Z","v":210112,"vw":88.234037},{"c":88.65,"h":88.88,"l":88.34,"n":3166,"o":88.4,"t":"2026-10-16T17:30:00Z","v":225353,"vw":88.570298},{"c":88.16,"h":88.74,"l":88.12,"n":3161,"o":88.66,"t":"2026-10-16T17:45:00Z","v":192167,"vw":88.329106},{"c":88.07,"h":88.21,"l":87.795,"n":4906,"o":88.155,"t":"2026-10-16T18:00:00Z","v":172407,"vw":88.018985},{"c":87.9299,"h":88.17,"l":87.76,"n":2541,"o":88.1,"t":"2026-10-16T18:15:00Z","v":155177,"vw":87.898591},{"c":87.805,"h":88.005,"l":87.63,"n":2856,"o":87.88,"t":"2026-10-16T18:30:00Z","v":166204,"vw":87.84172},{"c":87.61,"h":87.835,"l":87.325,"n":3500,"o":87.805,"t":"2026-10-16T18:45:00Z","v":274397,"vw":87.56425},{"c":87.84,"h":87.8403,"l":87.045,"n":3575,"o":87.55,"t":"2026-10-16T19:00:00Z","v":685712,"vw":87.168318},{"c":87.93,"h":87.95,"l":87.465,"n":2655,"o":87.845,"t":"2026-10-16T19:15:00Z","v":303697,"vw":87.794066},{"c":87.3,"h":88.03,"l":87.26,"n":3357,"o":87.93,"t":"2026-10-16T19:30:00Z","v":216821,"vw":87.56611},{"c":87.72,"h":87.905,"l":87.3,"n":7078,"o":87.36,"t":"2026-10-16T19:45:00Z","v":740710,"vw":87.668603},{"c":87.62,"h":87.7305,"l":87.51,"n":2071,"o":87.72,"t":"2026-10-16T20:00:00Z","v":230814,"vw":87.67999},{"c":87.7,"h":87.729,"l":87.55,"n":1286,"o":87.6,"t":"2026-10-16T20:15:00Z","v":59191,"vw":87.60781},{"c":87.8,"h":87.82,"l":87.6715,"n":979,"o":87.7,"t":"2026-10-16T20:30:00Z","v":20415,"vw":87.765554},{"c":87.82,"h":87.83,"l":87.69,"n":1281,"o":87.77,"t":"2026-10-16T20:45:00Z","v":39685,"vw":87.743998},{"c":87.79,"h":87.8,"l":87.721,"n":657,"o":87.78,"t":"2026-10-16T21:00:00Z","v":9140,"vw":87.775943},{"c":87.76,"h":87.79,"l":87.73,"n":843,"o":87.78,"t":"2026-10-16T21:15:00Z","v":15997,"vw":87.75836},{"c":87.78,"h":87.83,"l":87.78,"n":837,"o":87.79,"t":"2026-10-16T21:30:00Z","v":10400,"vw":87.80317},{"c":87.73,"h":87.79,"l":87.73,"n":1116,"o":87.78,"t":"2026-10-16T21:45:00Z","v":10230,"vw":87.754765},{"c":87.65,"h":87.77,"l":87.61,"n":1651,"o":87.73,"t":"2026-10-16T22:00:00Z","v":13855,"vw":87.693915},{"c":87.679,"h":87.72,"l":87.58,"n":1129,"o":87.6249,"t":"2026-10-16T22:15:00Z","v":29311,"vw":87.62839},{"c":87.6329,"h":87.72,"l":87.6329,"n":1247,"o":87.68,"t":"2026-10-16T22:30:00Z","v":17748,"vw":87.66676},{"c":87.6348,"h":87.7113,"l":87.4894,"n":2018,"o":87.6874,"t":"2026-10-16T22:45:00Z","v":24884,"vw":87.551697},{"c":87.6485,"h":87.72,"l":87.55,"n":570,"o":87.55,"t":"2026-10-16T23:00:00Z","v":8944,"vw":87.61053},{"c":87.53,"h":87.6298,"l":87.53,"n":728,"o":87.62,"t":"2026-10-16T23:15:00Z","v":7267,"vw":87.585936},{"c":87.56,"h":87.56,"l":87.4601,"n":611,"o":87.54,"t":"2026-10-16T23:30:00Z","v":10667,"vw":87.501021},{"c":87.56,"h":87.59,"l":87.5209,"n":299,"o":87.59,"t":"2026-10-16T23:45:00Z","v":6089,"vw":87.548881},{"c":89.75,"h":90.29,"l":89.55,"n":4096,"o":89.55,"t":"2026-10-19T08:00:00Z","v":134900,"vw":89.971465},{"c":89.81,"h":89.82,"l":89.61,"n":339,"o":89.68,"t":"2026-10-19T08:15:00Z","v":12323,"vw":89.751147},{"c":89.71,"h":89.84,"l":89.6998,"n":470,"o":89.8,"t":"2026-10-19T08:30:00Z","v":9717,"vw":89.775563},{"c":89.52,"h":89.7296,"l":89.52,"n":513,"o":89.66,"t":"2026-10-19T08:45:00Z","v":11588,"vw":89.608361},{"c":89.57,"h":89.63,"l":89.5,"n":281,"o":89.5,"t":"2026-10-19T09:00:00Z","v":10704,"vw":89.570219},{"c":89.64,"h":89.7,"l":89.59,"n":212,"o":89.59,"t":"2026-10-19T09:15:00Z","v":4917,"vw":89.656732},{"c":89.7,"h":89.73,"l":89.63,"n":224,"o":89.72,"t":"2026-10-19T09:30:00Z","v":8267,"vw":89.694274},{"c":89.73,"h":89.78,"l":89.67,"n":215,"o":89.68,"t":"2026-10-19T09:45:00Z","v":6228,"vw":89.752506},{"c":89.77,"h":89.84,"l":89.73,"n":327,"o":89.75,"t":"2026-10-19T10:00:00Z","v":32596,"vw":89.784651},{"c":89.64,"h":89.73,"l":89.61,"n":438,"o":89.73,"t":"2026-10-19T10:15:00Z","v":4393,"vw":89.651139},{"c":89.899,"h":90,"l":89.57,"n":793,"o":89.6,"t":"2026-10-19T10:30:00Z","v":43315,"vw":89.772062},{"c":89.95,"h":90.04,"l":89.84,"n":425,"o":89.85,"t":"2026-10-19T10:45:00Z","v":13647,"vw":89.965945},{"c":89.65,"h":89.95,"l":89.6,"n":728,"o":89.95,"t":"2026-10-19T11:00:00Z","v":40114,"vw":89.725961},{"c":89.62,"h":89.73,"l":89.6085,"n":358,"o":89.6085,"t":"2026-10-19T11:15:00Z","v":12162,"vw":89.671147},{"c":89.66,"h":89.66,"l":89.44,"n":676,"o":89.6,"t":"2026-10-19T11:30:00Z","v":14023,"vw":89.516873},{"c":89.76,"h":89.83,"l":89.65,"n":296,"o":89.6503,"t":"2026-10-19T11:45:00Z","v":24550,"vw":89.781373},{"c":90,"h":90.02,"l":89.72,"n":359,"o":89.72,"t":"2026-10-19T12:00:00Z","v":15658,"vw":89.87338},{"c":90.0393,"h":90.06,"l":89.92,"n":430,"o":90.0192,"t":"2026-10-19T12:15:00Z","v":12250,"vw":89.996934},{"c":89.96,"h":90.08,"l":89.94,"n":563,"o":90.04,"t":"2026-10-19T12:30:00Z","v":19044,"vw":90.014181},{"c":89.9001,"h":90,"l":89.89,"n":520,"o":89.95,"t":"2026-10-19T12:45:00Z","v":15829,"vw":89.952686},{"c":90.1,"h":90.169,"l":89.9199,"n":491,"o":89.92,"t":"2026-10-19T13:00:00Z","v":18309,"vw":90.091429},{"c":90.09,"h":90.18,"l":90,"n":842,"o":90.03,"t":"2026-10-19T13:15:00Z","v":53661,"vw":90.069253},{"c":89.95,"h":90.25,"l":89.75,"n":8178,"o":90.11,"t":"2026-10-19T13:30:00Z","v":346882,"vw":90.017486},{"c":89.68,"h":90.15,"l":89.54,"n":4222,"o":89.95,"t":"2026-10-19T13:45:00Z","v":173057,"vw":89.837057},{"c":90.26,"h":90.26,"l":89.35,"n":6072,"o":89.7,"t":"2026-10-19T14:00:00Z","v":322670,"vw":89.798658},{"c":90.46,"h":90.62,"l":90.25,"n":4113,"o":90.26,"t":"2026-10-19T14:15:00Z","v":173079,"vw":90.45938},{"c":90.245,"h":90.48,"l":90.01,"n":4162,"o":90.48,"t":"2026-10-19T14:30:00Z","v":387246,"vw":90.331426},{"c":90.48,"h":90.6,"l":90.28,"n":3145,"o":90.3,"t":"2026-10-19T14:45:00Z","v":104631,"vw":90.480859},{"c":90.645,"h":90.805,"l":90.435,"n":3250,"o":90.49,"t":"2026-10-19T15:00:00Z","v":121273,"vw":90.642016},{"c":91.13,"h":91.225,"l":90.66,"n":3179,"o":90.67,"t":"2026-10-19T15:15:00Z","v":140571,"vw":91.013171},{"c":91.22,"h":91.33,"l":90.98,"n":2920,"o":91.13,"t":"2026-10-19T15:30:00Z","v":87097,"vw":91.176528},{"c":91.01,"h":91.21,"l":90.991,"n":2911,"o":91.15,"t":"2026-10-19T15:45:00Z","v":131361,"vw":91.128495},{"c":90.81,"h":90.995,"l":90.605,"n":2150,"o":90.96,"t":"2026-10-19T16:00:00Z","v":112681,"vw":90.736125},{"c":90.57,"h":90.83,"l":90.49,"n":1472,"o":90.78,"t":"2026-10-19T16:15:00Z","v":99355,"vw":90.671371},{"c":90.58,"h":90.6,"l":90.4,"n":1433,"o":90.56,"t":"2026-10-19T16:30:00Z","v":105991,"vw":90.511504},{"c":90.18,"h":90.58,"l":90.17,"n":962,"o":90.58,"t":"2026-10-19T16:45:00Z","v":55530,"vw":90.343959},{"c":90.17,"h":90.265,"l":90.03,"n":904,"o":90.19,"t":"2026-10-19T17:00:00Z","v":47764,"vw":90.14447},{"c":90.11,"h":90.28,"l":90.02,"n":785,"o":90.16,"t":"2026-10-19T17:15:00Z","v":53048,"vw":90.148066},{"c":90.05,"h":90.22,"l":89.975,"n":2141,"o":90.1,"t":"2026-10-19T17:30:00Z","v":166127,"vw":90.105033},{"c":90.1,"h":90.12,"l":89.78,"n":2114,"o":89.94,"t":"2026-10-19T17:45:00Z","v":186383,"vw":89.91632},{"c":90.04,"h":90.13,"l":89.83,"n":1021,"o":90.1245,"t":"2026-10-19T18:00:00Z","v":96235,"vw":89.958841},{"c":89.84,"h":90.1,"l":89.685,"n":701,"o":90.08,"t":"2026-10-19T18:15:00Z","v":52343,"vw":89.809371},{"c":90.01,"h":90.02,"l":89.69,"n":608,"o":89.79,"t":"2026-10-19T18:30:00Z","v":41062,"vw":89.853376},{"c":90.045,"h":90.14,"l":89.955,"n":605,"o":90.03,"t":"2026-10-19T18:45:00Z","v":389184,"vw":90.068717},{"c":90.08,"h":90.255,"l":90.01,"n":606,"o":90.06,"t":"2026-10-19T19:00:00Z","v":47371,"vw":90.131312},{"c":90.2786,"h":90.49,"l":90.07,"n":1150,"o":90.08,"t":"2026-10-19T19:15:00Z","v":160141,"vw":90.275154},{"c":90.34,"h":90.475,"l":90.215,"n":2590,"o":90.27,"t":"2026-10-19T19:30:00Z","v":679720,"vw":90.325486},{"c":89.76,"h":90.335,"l":89.69,"n":6787,"o":90.335,"t":"2026-10-19T19:45:00Z","v":1330849,"vw":89.985287},{"c":89.88,"h":89.881,"l":89.66,"n":453,"o":89.77,"t":"2026-10-19T20:00:00Z","v":99281,"vw":89.79809},{"c":89.84,"h":89.9,"l":89.81,"n":293,"o":89.82,"t":"2026-10-19T20:15:00Z","v":52093,"vw":89.838447},{"c":89.88,"h":89.96,"l":89.84,"n":201,"o":89.87,"t":"2026-10-19T20:30:00Z","v":23085,"vw":89.894927},{"c":89.91,"h":89.91,"l":89.83,"n":103,"o":89.88,"t":"2026-10-19T20:45:00Z","v":7504,"vw":89.882984},{"c":89.89,"h":89.99,"l":89.89,"n":81,"o":89.99,"t":"2026-10-19T21:00:00Z","v":2189,"vw":89.936171},{"c":89.99,"h":89.9944,"l":89.98,"n":26,"o":89.98,"t":"2026-10-19T21:15:00Z","v":682,"vw":89.990004},{"c":90.1155,"h":90.21,"l":89.98,"n":52,"o":89.98,"t":"2026-10-19T21:30:00Z","v":3586,"vw":90.096916},{"c":90,"h":90.1,"l":89.95,"n":122,"o":90,"t":"2026-10-19T21:45:00Z","v":5300,"vw":89.999758},{"c":90.01,"h":90.04,"l":89.93,"n":135,"o":89.94,"t":"2026-10-19T22:00:00Z","v":7891,"vw":89.982516},{"c":90.13,"h":90.14,"l":90.04,"n":56,"o":90.04,"t":"2026-10-19T22:15:00Z","v":6338,"vw":90.063099},{"c":90.03,"h":90.16,"l":90.03,"n":149,"o":90.149,"t":"2026-10-19T22:30:00Z","v":10341,"vw":90.133423},{"c":90.12,"h":90.12,"l":89.98,"n":94,"o":89.985,"t":"2026-10-19T22:45:00Z","v":6239,"vw":90.018212},{"c":90.15,"h":90.25,"l":90.14,"n":79,"o":90.16,"t":"2026-10-19T23:00:00Z","v":6778,"vw":90.195766},{"c":90,"h":90.09,"l":89.92,"n":177,"o":90.09,"t":"2026-10-19T23:15:00Z","v":13482,"vw":89.96904},{"c":90.04,"h":90.15,"l":89.93,"n":60,"o":89.9737,"t":"2026-10-19T23:30:00Z","v":7024,"vw":89.962666},{"c":89.92,"h":90.0582,"l":89.8785,"n":101,"o":90.0582,"t":"2026-10-19T23:45:00Z","v":7118,"vw":89.96135},{"c":89.2,"h":89.85,"l":88.96,"n":3699,"o":89.17,"t":"2026-10-20T08:00:00Z","v":82708,"vw":89.292413},{"c":89.361,"h":89.38,"l":89.26,"n":60,"o":89.26,"t":"2026-10-20T08:15:00Z","v":1953,"vw":89.317288},{"c":89.5,"h":89.58,"l":89.35,"n":70,"o":89.35,"t":"2026-10-20T08:30:00Z","v":2096,"vw":89.404473},{"c":89.1,"h":89.42,"l":89.07,"n":175,"o":89.42,"t":"2026-10-20T08:45:00Z","v":3916,"vw":89.201522},{"c":88.661,"h":89.1,"l":88.66,"n":673,"o":89.04,"t":"2026-10-20T09:00:00Z","v":12362,"vw":88.814159},{"c":89.02,"h":89.02,"l":88.61,"n":331,"o":88.65,"t":"2026-10-20T09:15:00Z","v":16717,"vw":88.904182},{"c":89,"h":89.16,"l":89,"n":138,"o":89.06,"t":"2026-10-20T09:30:00Z","v":3933,"vw":89.07864},{"c":89.25,"h":89.25,"l":88.9,"n":241,"o":88.95,"t":"2026-10-20T09:45:00Z","v":14969,"vw":89.010793},{"c":89.24,"h":89.24,"l":89.019,"n":168,"o":89.14,"t":"2026-10-20T10:00:00Z","v":6006,"vw":89.138021},{"c":89.05,"h":89.23,"l":89.01,"n":287,"o":89.16,"t":"2026-10-20T10:15:00Z","v":8581,"vw":89.111806},{"c":88.86,"h":89.06,"l":88.86,"n":222,"o":89.03,"t":"2026-10-20T10:30:00Z","v":5595,"vw":88.969731},{"c":88.95,"h":89.0303,"l":88.87,"n":115,"o":88.95,"t":"2026-10-20T10:45:00Z","v":3658,"vw":88.947952},{"c":88.8,"h":88.939,"l":88.65,"n":515,"o":88.939,"t":"2026-10-20T11:00:00Z","v":15776,"vw":88.796538},{"c":88.6,"h":88.8,"l":88.6,"n":327,"o":88.8,"t":"2026-10-20T11:15:00Z","v":4646,"vw":88.716397},{"c":88.79,"h":88.85,"l":88.5,"n":658,"o":88.661,"t":"2026-10-20T11:30:00Z","v":12606,"vw":88.639255},{"c":88.6,"h":88.69,"l":88.53,"n":350,"o":88.68,"t":"2026-10-20T11:45:00Z","v":34795,"vw":88.607744},{"c":88.44,"h":88.66,"l":88.4,"n":590,"o":88.66,"t":"2026-10-20T12:00:00Z","v":21626,"vw":88.522262},{"c":88.3496,"h":88.67,"l":88.3496,"n":516,"o":88.45,"t":"2026-10-20T12:15:00Z","v":10457,"vw":88.468132},{"c":88.96,"h":89,"l":88.35,"n":378,"o":88.4,"t":"2026-10-20T12:30:00Z","v":17889,"vw":88.729433},{"c":89.03,"h":89.051,"l":88.83,"n":354,"o":88.949,"t":"2026-10-20T12:45:00Z","v":11567,"vw":88.961647},{"c":89.08,"h":89.21,"l":88.92,"n":338,"o":89.0087,"t":"2026-10-20T13:00:00Z","v":6076,"vw":89.094184},{"c":89,"h":89.18,"l":89,"n":620,"o":89.17,"t":"2026-10-20T13:15:00Z","v":26679,"vw":89.079715},{"c":87.86,"h":89.06,"l":87.86,"n":11602,"o":88.99,"t":"2026-10-20T13:30:00Z","v":341410,"vw":88.500956},{"c":89.19,"h":89.209,"l":87.8,"n":4780,"o":87.85,"t":"2026-10-20T13:45:00Z","v":226999,"vw":88.625764},{"c":89.86,"h":89.86,"l":89.06,"n":4759,"o":89.19,"t":"2026-10-20T14:00:00Z","v":196204,"vw":89.591426},{"c":90.725,"h":90.73,"l":89.85,"n":4617,"o":89.8603,"t":"2026-10-20T14:15:00Z","v":206210,"vw":90.177402},{"c":90.57,"h":90.85,"l":90.34,"n":4144,"o":90.71,"t":"2026-10-20T14:30:00Z","v":183012,"vw":90.595526},{"c":90.6985,"h":90.82,"l":90.41,"n":3193,"o":90.57,"t":"2026-10-20T14:45:00Z","v":137210,"vw":90.587642},{"c":89.87,"h":90.7,"l":89.61,"n":4293,"o":90.65,"t":"2026-10-20T15:00:00Z","v":189973,"vw":90.163524},{"c":89.952,"h":90.26,"l":89.81,"n":2777,"o":89.91,"t":"2026-10-20T15:15:00Z","v":86429,"vw":90.038603},{"c":89.985,"h":90.095,"l":89.66,"n":2504,"o":89.96,"t":"2026-10-20T15:30:00Z","v":59073,"vw":89.818137},{"c":90.18,"h":90.205,"l":89.79,"n":1356,"o":89.95,"t":"2026-10-20T15:45:00Z","v":46489,"vw":90.035727},{"c":89.9499,"h":90.22,"l":89.86,"n":1435,"o":90.205,"t":"2026-10-20T16:00:00Z","v":87684,"vw":90.019308},{"c":89.95,"h":90.01,"l":89.67,"n":1006,"o":89.9707,"t":"2026-10-20T16:15:00Z","v":100749,"vw":89.820897},{"c":89.9,"h":90.18,"l":89.9,"n":761,"o":90,"t":"2026-10-20T16:30:00Z","v":35182,"vw":90.030958},{"c":89.69,"h":90.035,"l":89.6,"n":593,"o":89.96,"t":"2026-10-20T16:45:00Z","v":28513,"vw":89.776281},{"c":89.73,"h":89.84,"l":89.61,"n":987,"o":89.74,"t":"2026-10-20T17:00:00Z","v":78133,"vw":89.713705},{"c":90.01,"h":90.058,"l":89.7885,"n":617,"o":89.7885,"t":"2026-10-20T17:15:00Z","v":43633,"vw":89.961715},{"c":89.9705,"h":90.091,"l":89.9449,"n":261,"o":90.045,"t":"2026-10-20T17:30:00Z","v":29849,"vw":90.009316},{"c":90.03,"h":90.17,"l":89.98,"n":574,"o":90,"t":"2026-10-20T17:45:00Z","v":25586,"vw":90.042451},{"c":90.06,"h":90.125,"l":89.95,"n":258,"o":90.06,"t":"2026-10-20T18:00:00Z","v":39624,"vw":90.049446},{"c":89.94,"h":90.095,"l":89.86,"n":428,"o":90.095,"t":"2026-10-20T18:15:00Z","v":53265,"vw":89.946283},{"c":89.52,"h":89.94,"l":89.4939,"n":767,"o":89.94,"t":"2026-10-20T18:30:00Z","v":43201,"vw":89.657482},{"c":89.765,"h":89.8901,"l":89.552,"n":383,"o":89.552,"t":"2026-10-20T18:45:00Z","v":34236,"vw":89.717938},{"c":89.685,"h":89.84,"l":89.685,"n":273,"o":89.77,"t":"2026-10-20T19:00:00Z","v":14091,"vw":89.78282},{"c":89.51,"h":89.7053,"l":89.39,"n":411,"o":89.68,"t":"2026-10-20T19:15:00Z","v":19301,"vw":89.542072},{"c":89.6,"h":89.6701,"l":89.4,"n":539,"o":89.52,"t":"2026-10-20T19:30:00Z","v":50573,"vw":89.566935},{"c":89.56,"h":89.64,"l":89.41,"n":2177,"o":89.59,"t":"2026-10-20T19:45:00Z","v":246366,"vw":89.51335},{"c":89.88,"h":89.9103,"l":89.54,"n":322,"o":89.54,"t":"2026-10-20T20:00:00Z","v":40037,"vw":89.662103},{"c":89.76,"h":89.9,"l":89.74,"n":220,"o":89.9,"t":"2026-10-20T20:15:00Z","v":20353,"vw":89.825496},{"c":90.06,"h":90.1,"l":89.77,"n":252,"o":89.78,"t":"2026-10-20T20:30:00Z","v":17048,"vw":89.935541},{"c":90.8,"h":90.8,"l":90.05,"n":508,"o":90.05,"t":"2026-10-20T20:45:00Z","v":40405,"vw":90.486234},{"c":90.6,"h":90.8,"l":90.6,"n":119,"o":90.779,"t":"2026-10-20T21:00:00Z","v":3387,"vw":90.709473},{"c":90.59,"h":90.75,"l":90.59,"n":121,"o":90.66,"t":"2026-10-20T21:15:00Z","v":5351,"vw":90.66302},{"c":90.721,"h":90.74,"l":90.6738,"n":34,"o":90.74,"t":"2026-10-20T21:30:00Z","v":1122,"vw":90.718224},{"c":90.84,"h":90.8577,"l":90.74,"n":90,"o":90.74,"t":"2026-10-20T21:45:00Z","v":5504,"vw":90.793556},{"c":91.08,"h":91.26,"l":90.85,"n":353,"o":90.85,"t":"2026-10-20T22:00:00Z","v":43830,"vw":91.15187},{"c":91.2,"h":91.3,"l":91.12,"n":188,"o":91.13,"t":"2026-10-20T22:15:00Z","v":20619,"vw":91.164497},{"c":90.9269,"h":91.16,"l":90.91,"n":281,"o":91.16,"t":"2026-10-20T22:30:00Z","v":22728,"vw":90.985381},{"c":90.94,"h":91,"l":90.93,"n":161,"o":90.93,"t":"2026-10-20T22:45:00Z","v":14481,"vw":90.974247},{"c":90.8556,"h":90.93,"l":90.8556,"n":104,"o":90.93,"t":"2026-10-20T23:00:00Z","v":6517,"vw":90.887478},{"c":90.7399,"h":90.87,"l":90.65,"n":115,"o":90.87,"t":"2026-10-20T23:15:00Z","v":22920,"vw":90.731715},{"c":90.76,"h":90.84,"l":90.6269,"n":84,"o":90.6801,"t":"2026-10-20T23:30:00Z","v":21304,"vw":90.766863},{"c":91,"h":91,"l":90.8509,"n":85,"o":90.86,"t":"2026-10-20T23:45:00Z","v":7653,"vw":90.892984},{"c":90.7796,"h":91.33,"l":90.36,"n":2070,"o":90.89,"t":"2026-10-21T08:00:00Z","v":72850,"vw":90.703504},{"c":90.8,"h":90.83,"l":90.719,"n":102,"o":90.72,"t":"2026-10-21T08:15:00Z","v":3098,"vw":90.793812},{"c":90.349,"h":90.751,"l":90.25,"n":257,"o":90.74,"t":"2026-10-21T08:30:00Z","v":4534,"vw":90.484447},{"c":89.9,"h":90.35,"l":89.9,"n":554,"o":90.25,"t":"2026-10-21T08:45:00Z","v":23854,"vw":90.119592},{"c":90.209,"h":90.209,"l":89.89,"n":162,"o":89.89,"t":"2026-10-21T09:00:00Z","v":3988,"vw":90.030292},{"c":90.36,"h":90.36,"l":90.16,"n":61,"o":90.182,"t":"2026-10-21T09:15:00Z","v":4210,"vw":90.225936},{"c":90.42,"h":90.61,"l":90.38,"n":183,"o":90.39,"t":"2026-10-21T09:30:00Z","v":7605,"vw":90.501408},{"c":90.26,"h":90.4384,"l":90.19,"n":156,"o":90.4,"t":"2026-10-21T09:45:00Z","v":6159,"vw":90.281975},{"c":89.99,"h":90.18,"l":89.99,"n":225,"o":90.13,"t":"2026-10-21T10:00:00Z","v":4286,"vw":90.07924},{"c":90.14,"h":90.14,"l":89.86,"n":192,"o":89.921,"t":"2026-10-21T10:15:00Z","v":6205,"vw":89.973499},{"c":90.37,"h":90.37,"l":90.05,"n":347,"o":90.13,"t":"2026-10-21T10:30:00Z","v":14730,"vw":90.143128},{"c":90.35,"h":90.35,"l":90.33,"n":47,"o":90.34,"t":"2026-10-21T10:45:00Z","v":1848,"vw":90.338276},{"c":90.4912,"h":90.69,"l":90.43,"n":217,"o":90.43,"t":"2026-10-21T11:00:00Z","v":11814,"vw":90.536814},{"c":90.699,"h":90.7,"l":90.45,"n":212,"o":90.45,"t":"2026-10-21T11:15:00Z","v":6108,"vw":90.552728},{"c":90.55,"h":90.82,"l":90.55,"n":229,"o":90.77,"t":"2026-10-21T11:30:00Z","v":8830,"vw":90.726695},{"c":90.69,"h":90.8,"l":90.6,"n":144,"o":90.6,"t":"2026-10-21T11:45:00Z","v":6406,"vw":90.70023},{"c":90.6,"h":90.6982,"l":90.58,"n":339,"o":90.68,"t":"2026-10-21T12:00:00Z","v":14371,"vw":90.619169},{"c":90.82,"h":90.82,"l":90.55,"n":237,"o":90.55,"t":"2026-10-21T12:15:00Z","v":12864,"vw":90.620849},{"c":90.49,"h":90.741,"l":90.49,"n":359,"o":90.68,"t":"2026-10-21T12:30:00Z","v":13266,"vw":90.658911},{"c":90.63,"h":90.6466,"l":90.54,"n":94,"o":90.59,"t":"2026-10-21T12:45:00Z","v":4789,"vw":90.609438},{"c":90.6,"h":90.78,"l":90.6,"n":243,"o":90.64,"t":"2026-10-21T13:00:00Z","v":13855,"vw":90.712883},{"c":90.72,"h":90.89,"l":90.65,"n":514,"o":90.71,"t":"2026-10-21T13:15:00Z","v":26552,"vw":90.74375},{"c":90.34,"h":90.94,"l":90.14,"n":6551,"o":90.75,"t":"2026-10-21T13:30:00Z","v":256326,"vw":90.641326},{"c":90.83,"h":90.97,"l":90.33,"n":2876,"o":90.38,"t":"2026-10-21T13:45:00Z","v":163618,"vw":90.651475},{"c":90.28,"h":91.06,"l":90.19,"n":4252,"o":90.785,"t":"2026-10-21T14:00:00Z","v":126728,"vw":90.659977},{"c":90.61,"h":90.76,"l":90.22,"n":3353,"o":90.325,"t":"2026-10-21T14:15:00Z","v":135041,"vw":90.519315},{"c":90.8,"h":90.905,"l":90.45,"n":2924,"o":90.64,"t":"2026-10-21T14:30:00Z","v":69058,"vw":90.704366},{"c":91.01,"h":91.12,"l":90.75,"n":2844,"o":90.77,"t":"2026-10-21T14:45:00Z","v":103249,"vw":90.99497},{"c":91.32,"h":91.33,"l":90.9849,"n":2515,"o":91.01,"t":"2026-10-21T15:00:00Z","v":65460,"vw":91.138185},{"c":91.35,"h":91.39,"l":91,"n":2781,"o":91.325,"t":"2026-10-21T15:15:00Z","v":98162,"vw":91.247481},{"c":91.64,"h":91.7199,"l":91.359,"n":2490,"o":91.36,"t":"2026-10-21T15:30:00Z","v":88117,"vw":91.582863},{"c":91.72,"h":91.82,"l":91.69,"n":1427,"o":91.72,"t":"2026-10-21T15:45:00Z","v":62538,"vw":91.738328},{"c":91.6,"h":91.72,"l":91.53,"n":1438,"o":91.72,"t":"2026-10-21T16:00:00Z","v":75192,"vw":91.626085},{"c":91.47,"h":91.63,"l":91.39,"n":739,"o":91.61,"t":"2026-10-21T16:15:00Z","v":35683,"vw":91.544714},{"c":91.86,"h":92.1,"l":91.42,"n":1740,"o":91.5,"t":"2026-10-21T16:30:00Z","v":171589,"vw":91.738611},{"c":91.89,"h":91.9798,"l":91.73,"n":712,"o":91.85,"t":"2026-10-21T16:45:00Z","v":58428,"vw":91.852294},{"c":92.005,"h":92.06,"l":91.84,"n":677,"o":91.87,"t":"2026-10-21T17:00:00Z","v":67736,"vw":91.952018},{"c":91.99,"h":92.145,"l":91.96,"n":636,"o":92.01,"t":"2026-10-21T17:15:00Z","v":102385,"vw":92.034491},{"c":91.87,"h":91.99,"l":91.77,"n":524,"o":91.99,"t":"2026-10-21T17:30:00Z","v":45548,"vw":91.871225},{"c":91.78,"h":91.9,"l":91.77,"n":735,"o":91.89,"t":"2026-10-21T17:45:00Z","v":46076,"vw":91.828241},{"c":91.85,"h":91.86,"l":91.7305,"n":312,"o":91.79,"t":"2026-10-21T18:00:00Z","v":25941,"vw":91.799765},{"c":91.945,"h":91.97,"l":91.885,"n":378,"o":91.885,"t":"2026-10-21T18:15:00Z","v":30593,"vw":91.948092},{"c":91.89,"h":92,"l":91.88,"n":370,"o":91.9517,"t":"2026-10-21T18:30:00Z","v":31939,"vw":91.944495},{"c":91.259,"h":91.93,"l":91.2,"n":3203,"o":91.905,"t":"2026-10-21T18:45:00Z","v":907828,"vw":91.590338},{"c":91.185,"h":91.275,"l":90.81,"n":2007,"o":91.265,"t":"2026-10-21T19:00:00Z","v":203403,"vw":91.064125},{"c":91.67,"h":91.68,"l":91.17,"n":1813,"o":91.17,"t":"2026-10-21T19:15:00Z","v":293520,"vw":91.370442},{"c":91.62,"h":91.715,"l":91.51,"n":1208,"o":91.68,"t":"2026-10-21T19:30:00Z","v":231981,"vw":91.638465},{"c":91.48,"h":91.83,"l":91.46,"n":4449,"o":91.65,"t":"2026-10-21T19:45:00Z","v":577103,"vw":91.647488},{"c":91.29,"h":91.8095,"l":91.2,"n":673,"o":91.48,"t":"2026-10-21T20:00:00Z","v":205429,"vw":91.51292},{"c":91.43,"h":91.479,"l":91.29,"n":241,"o":91.29,"t":"2026-10-21T20:15:00Z","v":15981,"vw":91.388723},{"c":91.6,"h":91.63,"l":91.4085,"n":168,"o":91.44,"t":"2026-10-21T20:30:00Z","v":6708,"vw":91.559886},{"c":91.59,"h":91.719,"l":91.58,"n":137,"o":91.65,"t":"2026-10-21T20:45:00Z","v":16542,"vw":91.604686},{"c":91.38,"h":91.53,"l":91.38,"n":35,"o":91.42,"t":"2026-10-21T21:00:00Z","v":1002,"vw":91.435714},{"c":91.44,"h":91.479,"l":91.37,"n":16,"o":91.37,"t":"2026-10-21T21:15:00Z","v":975,"vw":91.424274},{"c":91.47,"h":91.55,"l":91.47,"n":18,"o":91.55,"t":"2026-10-21T21:30:00Z","v":532,"vw":91.522516},{"c":91.26,"h":91.47,"l":91.24,"n":140,"o":91.47,"t":"2026-10-21T21:45:00Z","v":4386,"vw":91.32732},{"c":90.871,"h":91.35,"l":90.8404,"n":316,"o":91.35,"t":"2026-10-21T22:00:00Z","v":32451,"vw":91.109092},{"c":90.511,"h":90.8099,"l":90.46,"n":399,"o":90.8099,"t":"2026-10-21T22:15:00Z","v":14468,"vw":90.558802},{"c":90.5,"h":90.63,"l":90.5,"n":120,"o":90.6,"t":"2026-10-21T22:30:00Z","v":4282,"vw":90.571993},{"c":90.5882,"h":90.5882,"l":90.4731,"n":100,"o":90.4731,"t":"2026-10-21T22:45:00Z","v":2372,"vw":90.535791},{"c":90.4469,"h":90.55,"l":90.31,"n":284,"o":90.55,"t":"2026-10-21T23:00:00Z","v":64290,"vw":90.406053},{"c":90.2,"h":90.33,"l":90.19,"n":195,"o":90.311,"t":"2026-10-21T23:15:00Z","v":13185,"vw":90.214158},{"c":90.21,"h":90.23,"l":90.09,"n":142,"o":90.18,"t":"2026-10-21T23:30:00Z","v":10174,"vw":90.162871},{"c":90.06,"h":90.21,"l":90,"n":873,"o":90.1807,"t":"2026-10-21T23:45:00Z","v":162943,"vw":90.077023},{"c":88.301,"h":89.22,"l":88.17,"n":7748,"o":88.29,"t":"2026-10-22T08:00:00Z","v":163672,"vw":88.593576},{"c":88.3,"h":88.33,"l":88.19,"n":348,"o":88.29,"t":"2026-10-22T08:15:00Z","v":7894,"vw":88.270097},{"c":88.46,"h":88.46,"l":88.18,"n":262,"o":88.2898,"t":"2026-10-22T08:30:00Z","v":7070,"vw":88.330336},{"c":87.98,"h":88.46,"l":87.97,"n":1368,"o":88.46,"t":"2026-10-22T08:45:00Z","v":20060,"vw":88.144179},{"c":88.32,"h":88.32,"l":87.9499,"n":454,"o":87.97,"t":"2026-10-22T09:00:00Z","v":9839,"vw":88.016549},{"c":88.08,"h":88.27,"l":88.08,"n":59,"o":88.27,"t":"2026-10-22T09:15:00Z","v":2426,"vw":88.190979},{"c":88.03,"h":88.14,"l":88.03,"n":97,"o":88.11,"t":"2026-10-22T09:30:00Z","v":1599,"vw":88.08962},{"c":88.19,"h":88.2,"l":88.071,"n":158,"o":88.071,"t":"2026-10-22T09:45:00Z","v":4033,"vw":88.146551},{"c":88.21,"h":88.39,"l":88.17,"n":421,"o":88.25,"t":"2026-10-22T10:00:00Z","v":8453,"vw":88.283775},{"c":88.47,"h":88.4995,"l":88.14,"n":206,"o":88.14,"t":"2026-10-22T10:15:00Z","v":5759,"vw":88.296628},{"c":88.65,"h":88.7,"l":88.5,"n":217,"o":88.5,"t":"2026-10-22T10:30:00Z","v":8573,"vw":88.626401},{"c":88.52,"h":88.67,"l":88.5,"n":212,"o":88.67,"t":"2026-10-22T10:45:00Z","v":6770,"vw":88.557603},{"c":88.3,"h":88.54,"l":88.3,"n":658,"o":88.54,"t":"2026-10-22T11:00:00Z","v":22739,"vw":88.48587},{"c":88.1399,"h":88.4088,"l":88.1399,"n":606,"o":88.26,"t":"2026-10-22T11:15:00Z","v":13007,"vw":88.253133},{"c":88.4707,"h":88.5469,"l":88.18,"n":303,"o":88.18,"t":"2026-10-22T11:30:00Z","v":9312,"vw":88.412694},{"c":88.491,"h":88.54,"l":88.4085,"n":302,"o":88.48,"t":"2026-10-22T11:45:00Z","v":5702,"vw":88.464589},{"c":88.6557,"h":88.72,"l":88.51,"n":312,"o":88.53,"t":"2026-10-22T12:00:00Z","v":11544,"vw":88.596613},{"c":88.68,"h":88.68,"l":88.5695,"n":306,"o":88.58,"t":"2026-10-22T12:15:00Z","v":7402,"vw":88.622963},{"c":88.59,"h":88.75,"l":88.5731,"n":376,"o":88.66,"t":"2026-10-22T12:30:00Z","v":14730,"vw":88.634525},{"c":88.4231,"h":88.6631,"l":88.42,"n":539,"o":88.63,"t":"2026-10-22T12:45:00Z","v":11593,"vw":88.532796},{"c":88.31,"h":88.47,"l":88.31,"n":760,"o":88.42,"t":"2026-10-22T13:00:00Z","v":15974,"vw":88.3738},{"c":88.55,"h":88.58,"l":88.21,"n":973,"o":88.27,"t":"2026-10-22T13:15:00Z","v":42994,"vw":88.390527},{"c":88.575,"h":88.7899,"l":88.23,"n":8136,"o":88.53,"t":"2026-10-22T13:30:00Z","v":354846,"vw":88.504378},{"c":88.7,"h":88.84,"l":88.06,"n":5904,"o":88.54,"t":"2026-10-22T13:45:00Z","v":239369,"vw":88.39832},{"c":88.19,"h":88.99,"l":88.19,"n":5511,"o":88.68,"t":"2026-10-22T14:00:00Z","v":141637,"vw":88.611217},{"c":87.5807,"h":88.28,"l":87.5172,"n":10441,"o":88.18,"t":"2026-10-22T14:15:00Z","v":326256,"vw":87.949416},{"c":87.21,"h":87.62,"l":87.12,"n":9600,"o":87.6,"t":"2026-10-22T14:30:00Z","v":260977,"vw":87.302725},{"c":87.275,"h":87.3,"l":86.93,"n":9514,"o":87.19,"t":"2026-10-22T14:45:00Z","v":217004,"vw":87.058112},{"c":86.86,"h":87.34,"l":86.77,"n":7701,"o":87.28,"t":"2026-10-22T15:00:00Z","v":234245,"vw":86.935822},{"c":87.131,"h":87.595,"l":86.835,"n":4808,"o":86.86,"t":"2026-10-22T15:15:00Z","v":155465,"vw":87.304898},{"c":87.06,"h":87.2467,"l":86.8,"n":5675,"o":87.13,"t":"2026-10-22T15:30:00Z","v":193648,"vw":87.01427},{"c":87.46,"h":87.47,"l":86.98,"n":2582,"o":87.05,"t":"2026-10-22T15:45:00Z","v":106484,"vw":87.246995},{"c":87.535,"h":87.605,"l":87.275,"n":2126,"o":87.48,"t":"2026-10-22T16:00:00Z","v":67629,"vw":87.489285},{"c":87.46,"h":87.6899,"l":87.435,"n":1742,"o":87.55,"t":"2026-10-22T16:15:00Z","v":126155,"vw":87.598619},{"c":86.74,"h":87.4,"l":86.71,"n":3396,"o":87.4,"t":"2026-10-22T16:30:00Z","v":108681,"vw":87.010518},{"c":86.85,"h":86.865,"l":86.23,"n":4937,"o":86.73,"t":"2026-10-22T16:45:00Z","v":225590,"vw":86.541908},{"c":86.595,"h":86.86,"l":86.395,"n":2049,"o":86.83,"t":"2026-10-22T17:00:00Z","v":105279,"vw":86.539006},{"c":86.67,"h":86.79,"l":86.49,"n":2080,"o":86.625,"t":"2026-10-22T17:15:00Z","v":199561,"vw":86.661255},{"c":86.77,"h":86.82,"l":86.58,"n":1214,"o":86.5935,"t":"2026-10-22T17:30:00Z","v":76331,"vw":86.693127},{"c":86.345,"h":86.78,"l":86.3101,"n":1857,"o":86.75,"t":"2026-10-22T17:45:00Z","v":67937,"vw":86.459079},{"c":86.26,"h":86.4,"l":85.96,"n":4607,"o":86.35,"t":"2026-10-22T18:00:00Z","v":174802,"vw":86.180711},{"c":86.115,"h":86.64,"l":86.11,"n":1827,"o":86.25,"t":"2026-10-22T18:15:00Z","v":212239,"vw":86.4316},{"c":86.14,"h":86.14,"l":85.91,"n":1825,"o":86.0501,"t":"2026-10-22T18:30:00Z","v":82721,"vw":86.016324},{"c":85.86,"h":86.13,"l":85.85,"n":1724,"o":86.13,"t":"2026-10-22T18:45:00Z","v":69301,"vw":85.987602},{"c":86,"h":86.11,"l":85.705,"n":2070,"o":85.83,"t":"2026-10-22T19:00:00Z","v":139932,"vw":85.874984},{"c":86.3,"h":86.3,"l":85.9677,"n":1414,"o":85.995,"t":"2026-10-22T19:15:00Z","v":126317,"vw":86.077308},{"c":85.78,"h":86.31,"l":85.67,"n":2917,"o":86.29,"t":"2026-10-22T19:30:00Z","v":309369,"vw":85.885295},{"c":86.24,"h":86.33,"l":85.59,"n":6882,"o":85.74,"t":"2026-10-22T19:45:00Z","v":717985,"vw":86.135365},{"c":86.3,"h":86.65,"l":86.13,"n":1588,"o":86.26,"t":"2026-10-22T20:00:00Z","v":321718,"vw":86.404276},{"c":86.219,"h":86.29,"l":86.189,"n":625,"o":86.23,"t":"2026-10-22T20:15:00Z","v":15135,"vw":86.236644},{"c":86.05,"h":86.2,"l":86.04,"n":1018,"o":86.2,"t":"2026-10-22T20:30:00Z","v":176247,"vw":86.090281},{"c":85.95,"h":86.06,"l":85.86,"n":1369,"o":86.06,"t":"2026-10-22T20:45:00Z","v":52226,"vw":85.938612},{"c":86.1038,"h":86.1039,"l":85.96,"n":560,"o":85.99,"t":"2026-10-22T21:00:00Z","v":34871,"vw":86.00126},{"c":86.12,"h":86.2156,"l":86.0993,"n":476,"o":86.0993,"t":"2026-10-22T21:15:00Z","v":7099,"vw":86.12996},{"c":86.21,"h":86.24,"l":86.16,"n":359,"o":86.16,"t":"2026-10-22T21:30:00Z","v":4899,"vw":86.194496}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4883033667879881,"strike":102.65501145987267,"iv":0.44877492615038095,"gamma":0.016207040215554157,"theta":-0.033664403929807546,"vega":0.0425719740002474,"rho":0.006167076590467643,"breakevenPct":19.597267725847274},{"delta":0.15,"premium":0.757484076433121,"strike":98.52229299363057,"iv":0.4205031847133758,"gamma":0.02275095541401274,"theta":-0.042378343949044585,"vega":0.056573885350318466,"rho":0.009262977570971137,"breakevenPct":15.11739852423025},{"delta":0.2,"premium":1.161614173228347,"strike":97.11811023622047,"iv":0.45308188976377956,"gamma":0.0253992125984252,"theta":-0.05486614173228347,"vega":0.06801968503937009,"rho":0.01232475935589802,"breakevenPct":13.957812311662764},{"delta":0.25,"premium":1.4884529147982062,"strike":94.63677130044843,"iv":0.4333242152466368,"gamma":0.030054260089686098,"theta":-0.05982331838565023,"vega":0.07707892376681615,"rho":0.015411141214260888,"breakevenPct":11.459615148090663},{"delta":0.3,"premium":1.9158695652173914,"strike":93.06086956521739,"iv":0.4412182608695652,"gamma":0.03237826086956522,"theta":-0.06684521739130435,"vega":0.08451130434782608,"rho":0.01845900966554489,"breakevenPct":10.127917806404271},{"delta":0.35,"premium":2.444194312796208,"strike":91.64691943127963,"iv":0.45582725118483414,"gamma":0.033388151658767774,"theta":-0.07364810426540283,"vega":0.08994170616113743,"rho":0.02145123176115432,"breakevenPct":9.101012896326662},{"delta":0.4,"premium":2.9669117647058822,"strike":90.1654411764706,"iv":0.4604981617647059,"gamma":0.03450220588235294,"theta":-0.0779158088235294,"vega":0.09390220588235294,"rho":0.024449758067013386,"breakevenPct":7.98930563132257},{"delta":0.45,"premium":3.8195046439628486,"strike":88.95665634674923,"iv":0.5029907120743035,"gamma":0.03239566563467492,"theta":-0.08716934984520124,"vega":0.09623034055727554,"rho":0.027241494836051438,"breakevenPct":7.576292106082723},{"delta":0.5,"premium":4.437254901960785,"strike":87.37581699346406,"iv":0.4982741830065359,"gamma":0.03292418300653595,"theta":-0.0873892156862745,"vega":0.0969,"rho":0.03017611546015514,"breakevenPct":6.459566077192879},{"delta":0.55,"premium":5.228703703703704,"strike":85.8425925925926,"iv":0.5061527777777778,"gamma":0.03213703703703704,"theta":-0.08845833333333333,"vega":0.09621111111111111,"rho":0.0329939619070302,"breakevenPct":5.59945861341235},{"delta":0.6,"premium":6.866071428571425,"strike":84.09920634920636,"iv":0.5843591269841267,"gamma":0.02729603174603176,"theta":-0.09941031746031742,"vega":0.09393888888888889,"rho":0.035211969326887846,"breakevenPct":5.476527474690791},{"delta":0.65,"premium":7.659779179810726,"strike":82.4006309148265,"iv":0.5666763406940063,"gamma":0.026879810725552053,"theta":-0.09314416403785489,"vega":0.08996182965299684,"rho":0.03802291455981605,"breakevenPct":4.427310637526902},{"delta":0.7,"premium":8.414102564102562,"strike":80.7948717948718,"iv":0.5404717948717949,"gamma":0.026430769230769237,"theta":-0.08425897435897436,"vega":0.08446410256410257,"rho":0.040861570569055934,"breakevenPct":3.4400494873442033},{"delta":0.75,"premium":10.003501945525292,"strike":78.6964980544747,"iv":0.563327626459144,"gamma":0.023262645914396887,"theta":-0.08078015564202334,"vega":0.07723229571984436,"rho":0.04308408474844373,"breakevenPct":2.8498809167669723},{"delta":0.8,"premium":13.318613138686132,"strike":75.14598540145985,"iv":0.6682255474452554,"gamma":0.017204379562043796,"theta":-0.08434379562043795,"vega":0.06800875912408759,"rho":0.04399497132895903,"breakevenPct":2.5769270034229073},{"delta":0.85,"premium":16.8400481540931,"strike":71.14767255216694,"iv":0.7368813804173354,"gamma":0.012993579454253612,"theta":-0.07721171749598715,"vega":0.05635120385232745,"rho":0.044703342062213526,"breakevenPct":2.0239751609537224},{"delta":0.9,"premium":20.451864406779663,"strike":66.97457627118644,"iv":0.7639845762711864,"gamma":0.00931915254237288,"theta":-0.061485593220338974,"vega":0.042108474576271177,"rho":0.04532483024052404,"breakevenPct":1.3731568512469599}],"put":[{"delta":0.1,"premium":0.9077464788732394,"strike":67.7699530516432,"iv":0.7267924882629108,"gamma":0.009971361502347419,"theta":-0.05160469483568075,"vega":0.042323474178403764,"rho":-0.007754593632509315,"breakevenPct":22.47158981012781},{"delta":0.15,"premium":1.3828014184397162,"strike":72.19858156028369,"iv":0.6711028368794326,"gamma":0.014262411347517729,"theta":-0.06288794326241134,"vega":0.056039007092198584,"rho":-0.011642628047116202,"breakevenPct":17.887321819429502},{"delta":0.2,"premium":1.88121387283237,"strike":75.60693641618496,"iv":0.6350023121387284,"gamma":0.018128323699421963,"theta":-0.07235664739884394,"vega":0.06802427745664741,"rho":-0.015543703856091108,"breakevenPct":14.513170416162156},{"delta":0.25,"premium":2.3683411214953267,"strike":78.30373831775701,"iv":0.5986892523364485,"gamma":0.02182523364485981,"theta":-0.07707710280373832,"vega":0.07723271028037383,"rho":-0.01943063747382334,"breakevenPct":11.95099708001224},{"delta":0.3,"premium":2.894207317073171,"strike":80.52439024390245,"iv":0.5728134146341464,"gamma":0.02498170731707317,"theta":-0.08033414634146342,"vega":0.0844780487804878,"rho":-0.0233418945573445,"breakevenPct":9.985850399422478},{"delta":0.35,"premium":3.4429133858267713,"strike":82.46456692913385,"iv":0.5508685039370078,"gamma":0.02768267716535433,"theta":-0.08185669291338583,"vega":0.09001496062992126,"rho":-0.027259747489725556,"breakevenPct":8.372405222377104},{"delta":0.4,"premium":4.038741721854305,"strike":84.22185430463577,"iv":0.5330692052980132,"gamma":0.029799668874172187,"theta":-0.08212218543046358,"vega":0.0938771523178808,"rho":-0.031206013165282855,"breakevenPct":7.0256642539482295},{"delta":0.45,"premium":4.227692307692307,"strike":85.81538461538462,"iv":0.47298769230769233,"gamma":0.034495384615384615,"theta":-0.07380153846153846,"vega":0.09617846153846155,"rho":-0.03487767095529022,"breakevenPct":5.397018735964169},{"delta":0.5,"premium":5.165517241379311,"strike":87.3103448275862,"iv":0.4882068965517241,"gamma":0.03364827586206896,"theta":-0.07631379310344828,"vega":0.09683793103448275,"rho":-0.03904319463911539,"breakevenPct":4.751006367872231},{"delta":0.55,"premium":5.533333333333333,"strike":88.60606060606061,"iv":0.44927272727272727,"gamma":0.0362,"theta":-0.06874848484848485,"vega":0.09609393939393938,"rho":-0.04281224073436231,"breakevenPct":3.675083343505529},{"delta":0.6,"premium":6.654371002132196,"strike":90.18123667377398,"iv":0.4639680170575693,"gamma":0.034226226012793175,"theta":-0.06881449893390192,"vega":0.09380191897654584,"rho":-0.047103347793292956,"breakevenPct":3.1484984478111677},{"delta":0.65,"premium":7.081250000000001,"strike":91.30208333333333,"iv":0.4288770833333333,"gamma":0.03551875,"theta":-0.05971979166666666,"vega":0.08995208333333334,"rho":-0.0508996120610964,"breakevenPct":2.3438254899187023},{"delta":0.7,"premium":8.492687747035571,"strike":93.09486166007905,"iv":0.4436332015810277,"gamma":0.0322,"theta":-0.057247035573122544,"vega":0.08441699604743083,"rho":-0.05539512630638774,"breakevenPct":1.9016514965486997},{"delta":0.75,"premium":8.965942028985507,"strike":94.10144927536231,"iv":0.40760144927536235,"gamma":0.03203768115942029,"theta":-0.04637826086956522,"vega":0.07715942028985508,"rho":-0.05919788624293983,"breakevenPct":1.2832380825433376},{"delta":0.8,"premium":10.777001862197393,"strike":96.23091247672254,"iv":0.4196551210428305,"gamma":0.027338175046554933,"theta":-0.04063649906890129,"vega":0.06779832402234635,"rho":-0.06398240418924722,"breakevenPct":0.9140413689294358},{"delta":0.85,"premium":12.158474576271182,"strike":97.98305084745762,"iv":0.40299322033898294,"gamma":0.023833898305084755,"theta":-0.0301,"vega":0.056637288135593225,"rho":-0.06844954669868927,"breakevenPct":0.4842452173223324},{"delta":0.9,"premium":19.8481012658228,"strike":105.8481012658228,"iv":0.5276189873417725,"gamma":0.013726582278480998,"theta":-0.02830886075949368,"vega":0.04262151898734176,"rho":-0.07781552212616688,"breakevenPct":0.28083699163518194}]},"raw":{"call":[{"delta":0.1,"premium":0.4883033667879881,"strike":102.65501145987267,"iv":0.44877492615038095,"gamma":0.016207040215554157,"theta":-0.033664403929807546,"vega":0.0425719740002474,"rho":0.006167076590467643,"breakevenPct":19.597267725847274},{"delta":0.15,"premium":0.757484076433121,"strike":98.52229299363057,"iv":0.4205031847133758,"gamma":0.02275095541401274,"theta":-0.042378343949044585,"vega":0.056573885350318466,"rho":0.009262977570971137,"breakevenPct":15.11739852423025},{"delta":0.2,"premium":1.161614173228347,"strike":97.11811023622047,"iv":0.45308188976377956,"gamma":0.0253992125984252,"theta":-0.05486614173228347,"vega":0.06801968503937009,"rho":0.01232475935589802,"breakevenPct":13.957812311662764},{"delta":0.25,"premium":1.4884529147982062,"strike":94.63677130044843,"iv":0.4333242152466368,"gamma":0.030054260089686098,"theta":-0.05982331838565023,"vega":0.07707892376681615,"rho":0.015411141214260888,"breakevenPct":11.459615148090663},{"delta":0.3,"premium":1.9158695652173914,"strike":93.06086956521739,"iv":0.4412182608695652,"gamma":0.03237826086956522,"theta":-0.06684521739130435,"vega":0.08451130434782608,"rho":0.01845900966554489,"breakevenPct":10.127917806404271},{"delta":0.35,"premium":2.444194312796208,"strike":91.64691943127963,"iv":0.45582725118483414,"gamma":0.033388151658767774,"theta":-0.07364810426540283,"vega":0.08994170616113743,"rho":0.02145123176115432,"breakevenPct":9.101012896326662},{"delta":0.4,"premium":2.9669117647058822,"strike":90.1654411764706,"iv":0.4604981617647059,"gamma":0.03450220588235294,"theta":-0.0779158088235294,"vega":0.09390220588235294,"rho":0.024449758067013386,"breakevenPct":7.98930563132257},{"delta":0.45,"premium":3.8195046439628486,"strike":88.95665634674923,"iv":0.5029907120743035,"gamma":0.03239566563467492,"theta":-0.08716934984520124,"vega":0.09623034055727554,"rho":0.027241494836051438,"breakevenPct":7.576292106082723},{"delta":0.5,"premium":4.437254901960785,"strike":87.37581699346406,"iv":0.4982741830065359,"gamma":0.03292418300653595,"theta":-0.0873892156862745,"vega":0.0969,"rho":0.03017611546015514,"breakevenPct":6.459566077192879},{"delta":0.55,"premium":5.228703703703704,"strike":85.8425925925926,"iv":0.5061527777777778,"gamma":0.03213703703703704,"theta":-0.08845833333333333,"vega":0.09621111111111111,"rho":0.0329939619070302,"breakevenPct":5.59945861341235},{"delta":0.6,"premium":6.866071428571425,"strike":84.09920634920636,"iv":0.5843591269841267,"gamma":0.02729603174603176,"theta":-0.09941031746031742,"vega":0.09393888888888889,"rho":0.035211969326887846,"breakevenPct":5.476527474690791},{"delta":0.65,"premium":7.659779179810726,"strike":82.4006309148265,"iv":0.5666763406940063,"gamma":0.026879810725552053,"theta":-0.09314416403785489,"vega":0.08996182965299684,"rho":0.03802291455981605,"breakevenPct":4.427310637526902},{"delta":0.7,"premium":8.414102564102562,"strike":80.7948717948718,"iv":0.5404717948717949,"gamma":0.026430769230769237,"theta":-0.08425897435897436,"vega":0.08446410256410257,"rho":0.040861570569055934,"breakevenPct":3.4400494873442033},{"delta":0.75,"premium":10.003501945525292,"strike":78.6964980544747,"iv":0.563327626459144,"gamma":0.023262645914396887,"theta":-0.08078015564202334,"vega":0.07723229571984436,"rho":0.04308408474844373,"breakevenPct":2.8498809167669723},{"delta":0.8,"premium":13.318613138686132,"strike":75.14598540145985,"iv":0.6682255474452554,"gamma":0.017204379562043796,"theta":-0.08434379562043795,"vega":0.06800875912408759,"rho":0.04399497132895903,"breakevenPct":2.5769270034229073},{"delta":0.85,"premium":16.8400481540931,"strike":71.14767255216694,"iv":0.7368813804173354,"gamma":0.012993579454253612,"theta":-0.07721171749598715,"vega":0.05635120385232745,"rho":0.044703342062213526,"breakevenPct":2.0239751609537224},{"delta":0.9,"premium":20.451864406779663,"strike":66.97457627118644,"iv":0.7639845762711864,"gamma":0.00931915254237288,"theta":-0.061485593220338974,"vega":0.042108474576271177,"rho":0.04532483024052404,"breakevenPct":1.3731568512469599}],"put":[{"delta":0.1,"premium":0.9077464788732394,"strike":67.7699530516432,"iv":0.7267924882629108,"gamma":0.009971361502347419,"theta":-0.05160469483568075,"vega":0.042323474178403764,"rho":-0.007754593632509315,"breakevenPct":22.47158981012781},{"delta":0.15,"premium":1.3828014184397162,"strike":72.19858156028369,"iv":0.6711028368794326,"gamma":0.014262411347517729,"theta":-0.06288794326241134,"vega":0.056039007092198584,"rho":-0.011642628047116202,"breakevenPct":17.887321819429502},{"delta":0.2,"premium":1.88121387283237,"strike":75.60693641618496,"iv":0.6350023121387284,"gamma":0.018128323699421963,"theta":-0.07235664739884394,"vega":0.06802427745664741,"rho":-0.015543703856091108,"breakevenPct":14.513170416162156},{"delta":0.25,"premium":2.3683411214953267,"strike":78.30373831775701,"iv":0.5986892523364485,"gamma":0.02182523364485981,"theta":-0.07707710280373832,"vega":0.07723271028037383,"rho":-0.01943063747382334,"breakevenPct":11.95099708001224},{"delta":0.3,"premium":2.894207317073171,"strike":80.52439024390245,"iv":0.5728134146341464,"gamma":0.02498170731707317,"theta":-0.08033414634146342,"vega":0.0844780487804878,"rho":-0.0233418945573445,"breakevenPct":9.985850399422478},{"delta":0.35,"premium":3.4429133858267713,"strike":82.46456692913385,"iv":0.5508685039370078,"gamma":0.02768267716535433,"theta":-0.08185669291338583,"vega":0.09001496062992126,"rho":-0.027259747489725556,"breakevenPct":8.372405222377104},{"delta":0.4,"premium":4.038741721854305,"strike":84.22185430463577,"iv":0.5330692052980132,"gamma":0.029799668874172187,"theta":-0.08212218543046358,"vega":0.0938771523178808,"rho":-0.031206013165282855,"breakevenPct":7.0256642539482295},{"delta":0.45,"premium":4.227692307692307,"strike":85.81538461538462,"iv":0.47298769230769233,"gamma":0.034495384615384615,"theta":-0.07380153846153846,"vega":0.09617846153846155,"rho":-0.03487767095529022,"breakevenPct":5.397018735964169},{"delta":0.5,"premium":5.165517241379311,"strike":87.3103448275862,"iv":0.4882068965517241,"gamma":0.03364827586206896,"theta":-0.07631379310344828,"vega":0.09683793103448275,"rho":-0.03904319463911539,"breakevenPct":4.751006367872231},{"delta":0.55,"premium":5.533333333333333,"strike":88.60606060606061,"iv":0.44927272727272727,"gamma":0.0362,"theta":-0.06874848484848485,"vega":0.09609393939393938,"rho":-0.04281224073436231,"breakevenPct":3.675083343505529},{"delta":0.6,"premium":6.654371002132196,"strike":90.18123667377398,"iv":0.4639680170575693,"gamma":0.034226226012793175,"theta":-0.06881449893390192,"vega":0.09380191897654584,"rho":-0.047103347793292956,"breakevenPct":3.1484984478111677},{"delta":0.65,"premium":7.081250000000001,"strike":91.30208333333333,"iv":0.4288770833333333,"gamma":0.03551875,"theta":-0.05971979166666666,"vega":0.08995208333333334,"rho":-0.0508996120610964,"breakevenPct":2.3438254899187023},{"delta":0.7,"premium":8.492687747035571,"strike":93.09486166007905,"iv":0.4436332015810277,"gamma":0.0322,"theta":-0.057247035573122544,"vega":0.08441699604743083,"rho":-0.05539512630638774,"breakevenPct":1.9016514965486997},{"delta":0.75,"premium":8.965942028985507,"strike":94.10144927536231,"iv":0.40760144927536235,"gamma":0.03203768115942029,"theta":-0.04637826086956522,"vega":0.07715942028985508,"rho":-0.05919788624293983,"breakevenPct":1.2832380825433376},{"delta":0.8,"premium":10.777001862197393,"strike":96.23091247672254,"iv":0.4196551210428305,"gamma":0.027338175046554933,"theta":-0.04063649906890129,"vega":0.06779832402234635,"rho":-0.06398240418924722,"breakevenPct":0.9140413689294358},{"delta":0.85,"premium":12.158474576271182,"strike":97.98305084745762,"iv":0.40299322033898294,"gamma":0.023833898305084755,"theta":-0.0301,"vega":0.056637288135593225,"rho":-0.06844954669868927,"breakevenPct":0.4842452173223324},{"delta":0.9,"premium":19.8481012658228,"strike":105.8481012658228,"iv":0.5276189873417725,"gamma":0.013726582278480998,"theta":-0.02830886075949368,"vega":0.04262151898734176,"rho":-0.07781552212616688,"breakevenPct":0.28083699163518194}]}},"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"}}