{"symbol":"RIO","url":"https://intraalpha.com/companies/RIO","capturedAt":"2026-10-22T23:00:52.883Z","state":"ready","quote":{"symbol":"RIO","last_price":84.14,"prev_close":86.92,"regular_close":84.14,"change":-2.78,"change_pct":-3.1983,"regular_change":-2.78,"regular_change_pct":-3.1983,"extended_change":0,"extended_change_pct":0,"bid":84.06,"ask":84.64,"bid_size":100,"ask_size":400,"volume":3560306,"vwap":84.234662,"open":84.92,"high":84.95,"low":83.7,"close":84.14,"trade_count":50339,"last_trade_at":"2026-10-22T23:00:00.001881276Z","last_quote_at":"2026-10-22T22:46:54.602547157Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:51.901107954-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RIO","fetched_at":"2026-10-22T23:00:52.196218+00:00","name":"Rio Tinto ADR","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"OTHER INDUSTRIAL METALS & MINING","country":"USA","description":"Rio Tinto Group is dedicated to the exploration, extraction and processing of mineral resources worldwide. The company is headquartered in London, the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":141365789000,"ebitda":22911001000,"pe_ratio":11.78,"peg_ratio":5.69,"book_value":40.26,"dividend_per_share":4.65,"dividend_yield":0.0527,"eps":7.38,"revenue_ttm":61793001000,"gross_profit_ttm":18383999000,"profit_margin":0.196,"operating_margin_ttm":0.281,"return_on_assets_ttm":0.0811,"return_on_equity_ttm":0.193,"quarterly_earnings_growth":0.469,"quarterly_revenue_growth":0.155,"analyst_target_price":102.71,"analyst_number":1,"beta":0.66,"fifty_two_week_high":110.16,"fifty_two_week_low":64.48,"fifty_day_ma":97.45,"two_hundred_day_ma":96.4,"shares_outstanding":1254639000,"forward_pe":12.08,"price_to_sales":2.288,"price_to_book":2.422,"ev_to_revenue":2.761,"ev_to_ebitda":6.53},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:52.196218+00:00"},"optionObservedAt":"2026-10-22T19:55:04.519Z","bars":[{"c":87.98,"h":90.1,"l":87.89,"n":399,"o":88.19,"t":"2026-10-15T08:00:00Z","v":27441,"vw":88.547912},{"c":88.04,"h":88.04,"l":88.04,"n":5,"o":88.04,"t":"2026-10-15T08:15:00Z","v":467,"vw":88.04},{"c":88.04,"h":88.04,"l":88.04,"n":2,"o":88.04,"t":"2026-10-15T08:20:00Z","v":220,"vw":88.04},{"c":88.35,"h":88.35,"l":88.15,"n":6,"o":88.19,"t":"2026-10-15T08:25:00Z","v":589,"vw":88.203774},{"c":88.57,"h":88.57,"l":88.39,"n":9,"o":88.39,"t":"2026-10-15T08:30:00Z","v":1258,"vw":88.511569},{"c":88.71,"h":88.71,"l":88.51,"n":20,"o":88.57,"t":"2026-10-15T08:35:00Z","v":2446,"vw":88.577442},{"c":88.5622,"h":88.5622,"l":88.5622,"n":1,"o":88.5622,"t":"2026-10-15T08:40:00Z","v":100,"vw":88.5622},{"c":88.47,"h":88.47,"l":88.43,"n":6,"o":88.43,"t":"2026-10-15T08:45:00Z","v":700,"vw":88.443333},{"c":88.69,"h":88.69,"l":88.66,"n":7,"o":88.67,"t":"2026-10-15T08:50:00Z","v":1427,"vw":88.668678},{"c":88.73,"h":88.79,"l":88.73,"n":13,"o":88.79,"t":"2026-10-15T09:00:00Z","v":1102,"vw":88.758636},{"c":88.83,"h":88.83,"l":88.8,"n":14,"o":88.8,"t":"2026-10-15T09:10:00Z","v":1143,"vw":88.807737},{"c":88.825,"h":88.825,"l":88.825,"n":1,"o":88.825,"t":"2026-10-15T09:20:00Z","v":100,"vw":88.825},{"c":88.85,"h":88.86,"l":88.85,"n":6,"o":88.85,"t":"2026-10-15T09:25:00Z","v":1237,"vw":88.852273},{"c":88.76,"h":88.9,"l":88.76,"n":3,"o":88.9,"t":"2026-10-15T09:35:00Z","v":286,"vw":88.848421},{"c":88.86,"h":88.86,"l":88.86,"n":2,"o":88.86,"t":"2026-10-15T09:45:00Z","v":380,"vw":88.86},{"c":88.53,"h":88.67,"l":88.53,"n":4,"o":88.67,"t":"2026-10-15T09:50:00Z","v":434,"vw":88.606712},{"c":88.47,"h":88.47,"l":88.47,"n":1,"o":88.47,"t":"2026-10-15T10:00:00Z","v":125,"vw":88.47},{"c":88.34,"h":88.34,"l":88.31,"n":2,"o":88.31,"t":"2026-10-15T10:05:00Z","v":364,"vw":88.330357},{"c":88.33,"h":88.33,"l":88.22,"n":7,"o":88.22,"t":"2026-10-15T10:10:00Z","v":618,"vw":88.241484},{"c":88.44,"h":88.44,"l":88.41,"n":4,"o":88.44,"t":"2026-10-15T10:15:00Z","v":433,"vw":88.426216},{"c":88.4,"h":88.4,"l":88.39,"n":2,"o":88.39,"t":"2026-10-15T10:45:00Z","v":394,"vw":88.393655},{"c":88.5,"h":88.55,"l":88.3995,"n":100,"o":88.4099,"t":"2026-10-15T11:00:00Z","v":2547,"vw":88.48497},{"c":88.43,"h":88.43,"l":88.41,"n":5,"o":88.41,"t":"2026-10-15T11:05:00Z","v":1001,"vw":88.426244},{"c":88.48,"h":88.55,"l":88.48,"n":13,"o":88.52,"t":"2026-10-15T11:10:00Z","v":2103,"vw":88.5165},{"c":88.62,"h":88.62,"l":88.43,"n":4,"o":88.43,"t":"2026-10-15T11:20:00Z","v":633,"vw":88.508744},{"c":88.73,"h":88.87,"l":88.57,"n":40,"o":88.57,"t":"2026-10-15T11:25:00Z","v":4809,"vw":88.762103},{"c":88.74,"h":88.74,"l":88.74,"n":1,"o":88.74,"t":"2026-10-15T11:30:00Z","v":200,"vw":88.74},{"c":88.8,"h":88.92,"l":88.8,"n":17,"o":88.9,"t":"2026-10-15T11:35:00Z","v":1399,"vw":88.850283},{"c":88.75,"h":88.75,"l":88.75,"n":1,"o":88.75,"t":"2026-10-15T11:40:00Z","v":252,"vw":88.75},{"c":88.74,"h":88.74,"l":88.74,"n":2,"o":88.74,"t":"2026-10-15T11:45:00Z","v":563,"vw":88.74},{"c":88.68,"h":88.68,"l":88.67,"n":3,"o":88.67,"t":"2026-10-15T11:50:00Z","v":876,"vw":88.67532},{"c":88.6,"h":88.6,"l":88.6,"n":3,"o":88.6,"t":"2026-10-15T11:55:00Z","v":803,"vw":88.6},{"c":88.62,"h":88.66,"l":88.55,"n":23,"o":88.56,"t":"2026-10-15T12:00:00Z","v":5061,"vw":88.594277},{"c":88.67,"h":88.67,"l":88.67,"n":1,"o":88.67,"t":"2026-10-15T12:05:00Z","v":122,"vw":88.67},{"c":88.56,"h":88.56,"l":88.5499,"n":4,"o":88.5499,"t":"2026-10-15T12:10:00Z","v":484,"vw":88.55213},{"c":88.5,"h":88.5,"l":88.49,"n":5,"o":88.49,"t":"2026-10-15T12:15:00Z","v":609,"vw":88.496733},{"c":88.68,"h":88.68,"l":88.6,"n":22,"o":88.64,"t":"2026-10-15T12:20:00Z","v":4231,"vw":88.632891},{"c":88.7,"h":88.7,"l":88.7,"n":1,"o":88.7,"t":"2026-10-15T12:25:00Z","v":100,"vw":88.7},{"c":88.54,"h":88.61,"l":88.46,"n":40,"o":88.58,"t":"2026-10-15T12:30:00Z","v":2017,"vw":88.542105},{"c":88.69,"h":88.69,"l":88.65,"n":17,"o":88.65,"t":"2026-10-15T12:35:00Z","v":1305,"vw":88.67},{"c":88.5529,"h":88.72,"l":88.5529,"n":8,"o":88.72,"t":"2026-10-15T12:40:00Z","v":786,"vw":88.660862},{"c":88.54,"h":88.54,"l":88.54,"n":1,"o":88.54,"t":"2026-10-15T12:45:00Z","v":205,"vw":88.54},{"c":88.7007,"h":88.7007,"l":88.7007,"n":2,"o":88.7007,"t":"2026-10-15T12:50:00Z","v":120,"vw":88.7007},{"c":88.75,"h":88.85,"l":88.72,"n":22,"o":88.85,"t":"2026-10-15T13:00:00Z","v":1495,"vw":88.784206},{"c":88.7,"h":88.74,"l":88.7,"n":5,"o":88.7,"t":"2026-10-15T13:05:00Z","v":325,"vw":88.713333},{"c":88.85,"h":88.85,"l":88.71,"n":99,"o":88.71,"t":"2026-10-15T13:10:00Z","v":9810,"vw":88.810585},{"c":88.9,"h":88.9,"l":88.89,"n":6,"o":88.89,"t":"2026-10-15T13:15:00Z","v":1213,"vw":88.896647},{"c":88.74,"h":88.77,"l":88.74,"n":20,"o":88.76,"t":"2026-10-15T13:20:00Z","v":2022,"vw":88.759412},{"c":88.75,"h":88.76,"l":88.74,"n":11,"o":88.76,"t":"2026-10-15T13:25:00Z","v":1707,"vw":88.750588},{"c":88.98,"h":89.13,"l":88.7,"n":1981,"o":88.75,"t":"2026-10-15T13:30:00Z","v":212049,"vw":88.892032},{"c":89.32,"h":89.35,"l":88.935,"n":759,"o":88.98,"t":"2026-10-15T13:35:00Z","v":55447,"vw":89.173668},{"c":89.08,"h":89.295,"l":89.07,"n":580,"o":89.2808,"t":"2026-10-15T13:40:00Z","v":35543,"vw":89.207935},{"c":88.9425,"h":89.05,"l":88.8071,"n":666,"o":89.05,"t":"2026-10-15T13:45:00Z","v":29058,"vw":88.935931},{"c":88.79,"h":88.935,"l":88.761,"n":650,"o":88.935,"t":"2026-10-15T13:50:00Z","v":33298,"vw":88.826072},{"c":88.88,"h":88.935,"l":88.6713,"n":697,"o":88.79,"t":"2026-10-15T13:55:00Z","v":57505,"vw":88.77345},{"c":88.99,"h":89.0474,"l":88.76,"n":559,"o":88.86,"t":"2026-10-15T14:00:00Z","v":33162,"vw":88.880776},{"c":88.995,"h":89.13,"l":88.97,"n":614,"o":89,"t":"2026-10-15T14:05:00Z","v":37676,"vw":89.036911},{"c":88.87,"h":89.11,"l":88.82,"n":672,"o":89.02,"t":"2026-10-15T14:10:00Z","v":39793,"vw":88.97863},{"c":89.05,"h":89.05,"l":88.83,"n":662,"o":88.8566,"t":"2026-10-15T14:15:00Z","v":31456,"vw":88.90556},{"c":89.575,"h":89.6799,"l":89.08,"n":1349,"o":89.08,"t":"2026-10-15T14:20:00Z","v":96629,"vw":89.367179},{"c":89.6,"h":89.77,"l":89.59,"n":471,"o":89.59,"t":"2026-10-15T14:25:00Z","v":18967,"vw":89.691513},{"c":89.845,"h":89.86,"l":89.54,"n":387,"o":89.62,"t":"2026-10-15T14:30:00Z","v":15174,"vw":89.703532},{"c":90.065,"h":90.065,"l":89.74,"n":494,"o":89.86,"t":"2026-10-15T14:35:00Z","v":24192,"vw":89.913698},{"c":90.02,"h":90.12,"l":89.9997,"n":385,"o":90.04,"t":"2026-10-15T14:40:00Z","v":15702,"vw":90.05714},{"c":90.135,"h":90.23,"l":89.98,"n":545,"o":90.01,"t":"2026-10-15T14:45:00Z","v":30498,"vw":90.080417},{"c":90.37,"h":90.4799,"l":90.14,"n":636,"o":90.14,"t":"2026-10-15T14:50:00Z","v":34651,"vw":90.352755},{"c":90.42,"h":90.49,"l":90.375,"n":430,"o":90.39,"t":"2026-10-15T14:55:00Z","v":17187,"vw":90.428588},{"c":90.39,"h":90.5,"l":90.29,"n":794,"o":90.45,"t":"2026-10-15T15:00:00Z","v":33875,"vw":90.403411},{"c":90.435,"h":90.47,"l":90.285,"n":956,"o":90.46,"t":"2026-10-15T15:05:00Z","v":46429,"vw":90.38343},{"c":90.37,"h":90.475,"l":90.32,"n":1357,"o":90.45,"t":"2026-10-15T15:10:00Z","v":78932,"vw":90.382909},{"c":90.44,"h":90.49,"l":90.38,"n":1305,"o":90.3801,"t":"2026-10-15T15:15:00Z","v":57403,"vw":90.446046},{"c":90.57,"h":90.635,"l":90.42,"n":1066,"o":90.45,"t":"2026-10-15T15:20:00Z","v":72587,"vw":90.486446},{"c":90.33,"h":90.57,"l":90.3,"n":712,"o":90.55,"t":"2026-10-15T15:25:00Z","v":61704,"vw":90.417867},{"c":90.23,"h":90.355,"l":90.01,"n":3885,"o":90.32,"t":"2026-10-15T15:30:00Z","v":281340,"vw":90.141427},{"c":90.22,"h":90.26,"l":90.14,"n":1785,"o":90.22,"t":"2026-10-15T15:35:00Z","v":175432,"vw":90.198001},{"c":90.17,"h":90.3,"l":90.17,"n":338,"o":90.27,"t":"2026-10-15T15:40:00Z","v":14659,"vw":90.265629},{"c":90.03,"h":90.2,"l":89.98,"n":385,"o":90.19,"t":"2026-10-15T15:45:00Z","v":17739,"vw":90.058136},{"c":89.995,"h":90.07,"l":89.995,"n":458,"o":90.06,"t":"2026-10-15T15:50:00Z","v":26562,"vw":90.038802},{"c":90.05,"h":90.08,"l":89.955,"n":318,"o":89.995,"t":"2026-10-15T15:55:00Z","v":14164,"vw":90.001235},{"c":90.025,"h":90.1,"l":89.97,"n":291,"o":90.07,"t":"2026-10-15T16:00:00Z","v":12460,"vw":90.035046},{"c":90,"h":90.08,"l":89.97,"n":257,"o":90.04,"t":"2026-10-15T16:05:00Z","v":12278,"vw":90.01194},{"c":89.9551,"h":90.005,"l":89.93,"n":598,"o":90.005,"t":"2026-10-15T16:10:00Z","v":26067,"vw":89.966095},{"c":89.98,"h":89.985,"l":89.95,"n":257,"o":89.97,"t":"2026-10-15T16:15:00Z","v":8508,"vw":89.970221},{"c":90.035,"h":90.04,"l":90,"n":347,"o":90,"t":"2026-10-15T16:20:00Z","v":10690,"vw":90.024247},{"c":90.01,"h":90.04,"l":89.99,"n":282,"o":90.03,"t":"2026-10-15T16:25:00Z","v":10012,"vw":90.003017},{"c":89.91,"h":90.045,"l":89.9,"n":627,"o":90,"t":"2026-10-15T16:30:00Z","v":23886,"vw":89.978104},{"c":89.96,"h":90.03,"l":89.883,"n":291,"o":89.94,"t":"2026-10-15T16:35:00Z","v":11515,"vw":89.957702},{"c":89.93,"h":89.99,"l":89.84,"n":570,"o":89.97,"t":"2026-10-15T16:40:00Z","v":25420,"vw":89.919565},{"c":89.86,"h":89.97,"l":89.86,"n":515,"o":89.93,"t":"2026-10-15T16:45:00Z","v":19584,"vw":89.910549},{"c":89.89,"h":89.9,"l":89.825,"n":485,"o":89.85,"t":"2026-10-15T16:50:00Z","v":22883,"vw":89.856337},{"c":89.87,"h":89.88,"l":89.84,"n":407,"o":89.87,"t":"2026-10-15T16:55:00Z","v":14137,"vw":89.869412},{"c":89.86,"h":89.915,"l":89.83,"n":478,"o":89.87,"t":"2026-10-15T17:00:00Z","v":23985,"vw":89.873604},{"c":89.88,"h":89.89,"l":89.825,"n":545,"o":89.875,"t":"2026-10-15T17:05:00Z","v":18922,"vw":89.861338},{"c":89.84,"h":89.89,"l":89.81,"n":467,"o":89.88,"t":"2026-10-15T17:10:00Z","v":18272,"vw":89.846495},{"c":89.88,"h":89.92,"l":89.83,"n":628,"o":89.845,"t":"2026-10-15T17:15:00Z","v":19850,"vw":89.875436},{"c":89.86,"h":89.915,"l":89.84,"n":493,"o":89.88,"t":"2026-10-15T17:20:00Z","v":13189,"vw":89.881174},{"c":89.81,"h":89.87,"l":89.81,"n":263,"o":89.835,"t":"2026-10-15T17:25:00Z","v":10851,"vw":89.83779},{"c":89.95,"h":89.95,"l":89.79,"n":663,"o":89.8,"t":"2026-10-15T17:30:00Z","v":15781,"vw":89.864171},{"c":89.98,"h":89.995,"l":89.941,"n":403,"o":89.95,"t":"2026-10-15T17:35:00Z","v":11863,"vw":89.96157},{"c":89.96,"h":90.01,"l":89.96,"n":401,"o":89.98,"t":"2026-10-15T17:40:00Z","v":17308,"vw":89.982516},{"c":89.98,"h":90,"l":89.95,"n":467,"o":89.955,"t":"2026-10-15T17:45:00Z","v":14054,"vw":89.976039},{"c":89.95,"h":89.995,"l":89.93,"n":504,"o":89.97,"t":"2026-10-15T17:50:00Z","v":13149,"vw":89.964051},{"c":90,"h":90.02,"l":89.9401,"n":340,"o":89.95,"t":"2026-10-15T17:55:00Z","v":11019,"vw":89.999429},{"c":90.1205,"h":90.13,"l":89.98,"n":456,"o":90,"t":"2026-10-15T18:00:00Z","v":26867,"vw":90.068725},{"c":90.08,"h":90.14,"l":90.05,"n":475,"o":90.14,"t":"2026-10-15T18:05:00Z","v":19260,"vw":90.077194},{"c":90.04,"h":90.085,"l":90.04,"n":419,"o":90.069,"t":"2026-10-15T18:10:00Z","v":9343,"vw":90.069602},{"c":90.005,"h":90.045,"l":90,"n":281,"o":90.04,"t":"2026-10-15T18:15:00Z","v":9364,"vw":90.019855},{"c":90.015,"h":90.055,"l":89.9962,"n":320,"o":90,"t":"2026-10-15T18:20:00Z","v":11486,"vw":90.019637},{"c":90.05,"h":90.05,"l":89.985,"n":536,"o":90.03,"t":"2026-10-15T18:25:00Z","v":15734,"vw":90.021358},{"c":90.07,"h":90.11,"l":90.03,"n":413,"o":90.04,"t":"2026-10-15T18:30:00Z","v":18617,"vw":90.05755},{"c":90.0619,"h":90.12,"l":90.04,"n":374,"o":90.075,"t":"2026-10-15T18:35:00Z","v":19840,"vw":90.084995},{"c":90.06,"h":90.0801,"l":90.03,"n":368,"o":90.0551,"t":"2026-10-15T18:40:00Z","v":17305,"vw":90.063436},{"c":90.05,"h":90.08,"l":90.0206,"n":646,"o":90.06,"t":"2026-10-15T18:45:00Z","v":16474,"vw":90.047449},{"c":90.03,"h":90.08,"l":90.03,"n":408,"o":90.05,"t":"2026-10-15T18:50:00Z","v":12187,"vw":90.06058},{"c":90.09,"h":90.09,"l":90.0001,"n":697,"o":90.03,"t":"2026-10-15T18:55:00Z","v":27981,"vw":90.025832},{"c":90.16,"h":90.19,"l":90.1,"n":811,"o":90.1,"t":"2026-10-15T19:00:00Z","v":19340,"vw":90.139467},{"c":90.2208,"h":90.23,"l":90.13,"n":680,"o":90.16,"t":"2026-10-15T19:05:00Z","v":245790,"vw":90.160984},{"c":90.18,"h":90.25,"l":90.14,"n":380,"o":90.235,"t":"2026-10-15T19:10:00Z","v":15588,"vw":90.201776},{"c":90.245,"h":90.2899,"l":90.19,"n":483,"o":90.19,"t":"2026-10-15T19:15:00Z","v":20718,"vw":90.249235},{"c":90.335,"h":90.41,"l":90.245,"n":647,"o":90.245,"t":"2026-10-15T19:20:00Z","v":24680,"vw":90.352109},{"c":90.23,"h":90.38,"l":90.23,"n":689,"o":90.3487,"t":"2026-10-15T19:25:00Z","v":23761,"vw":90.330624},{"c":90.16,"h":90.21,"l":90.12,"n":843,"o":90.21,"t":"2026-10-15T19:30:00Z","v":39741,"vw":90.162028},{"c":90.25,"h":90.25,"l":90.15,"n":557,"o":90.15,"t":"2026-10-15T19:35:00Z","v":24595,"vw":90.186867},{"c":90.295,"h":90.295,"l":90.2,"n":746,"o":90.24,"t":"2026-10-15T19:40:00Z","v":32775,"vw":90.252687},{"c":90.26,"h":90.29,"l":90.24,"n":561,"o":90.29,"t":"2026-10-15T19:45:00Z","v":27408,"vw":90.262306},{"c":90.23,"h":90.33,"l":90.195,"n":1116,"o":90.26,"t":"2026-10-15T19:50:00Z","v":65706,"vw":90.26116},{"c":90.22,"h":90.29,"l":90.18,"n":2695,"o":90.22,"t":"2026-10-15T19:55:00Z","v":188475,"vw":90.232845},{"c":90.21,"h":90.21,"l":90.21,"n":30,"o":90.21,"t":"2026-10-15T20:00:00Z","v":152268,"vw":90.21},{"c":91.25,"h":91.25,"l":91.25,"n":1,"o":91.25,"t":"2026-10-15T20:25:00Z","v":100,"vw":91.25},{"c":90.21,"h":90.21,"l":90.21,"n":1,"o":90.21,"t":"2026-10-15T20:40:00Z","v":302,"vw":90.21},{"c":90.15,"h":90.15,"l":90.15,"n":19,"o":90.15,"t":"2026-10-15T21:05:00Z","v":317,"vw":90.15},{"c":90.5,"h":90.5,"l":90.5,"n":16,"o":90.5,"t":"2026-10-15T22:40:00Z","v":2013,"vw":90.5},{"c":89.94,"h":91,"l":89.78,"n":170,"o":89.8,"t":"2026-10-16T08:00:00Z","v":11021,"vw":90.194224},{"c":89.94,"h":89.94,"l":89.94,"n":1,"o":89.94,"t":"2026-10-16T08:05:00Z","v":112,"vw":89.94},{"c":89.87,"h":89.87,"l":89.84,"n":11,"o":89.85,"t":"2026-10-16T08:10:00Z","v":1076,"vw":89.849592},{"c":89.77,"h":89.84,"l":89.77,"n":27,"o":89.84,"t":"2026-10-16T08:15:00Z","v":2160,"vw":89.826882},{"c":89.91,"h":89.96,"l":89.86,"n":26,"o":89.86,"t":"2026-10-16T08:25:00Z","v":2269,"vw":89.927726},{"c":89.82,"h":89.82,"l":89.82,"n":2,"o":89.82,"t":"2026-10-16T08:30:00Z","v":248,"vw":89.82},{"c":89.83,"h":89.84,"l":89.83,"n":7,"o":89.83,"t":"2026-10-16T08:35:00Z","v":573,"vw":89.8325},{"c":89.91,"h":89.92,"l":89.89,"n":3,"o":89.92,"t":"2026-10-16T08:40:00Z","v":549,"vw":89.906357},{"c":89.81,"h":89.86,"l":89.74,"n":10,"o":89.86,"t":"2026-10-16T08:45:00Z","v":997,"vw":89.809681},{"c":89.84,"h":89.89,"l":89.78,"n":18,"o":89.78,"t":"2026-10-16T08:50:00Z","v":1848,"vw":89.842701},{"c":89.89,"h":89.89,"l":89.87,"n":6,"o":89.87,"t":"2026-10-16T08:55:00Z","v":565,"vw":89.882},{"c":89.82,"h":89.82,"l":89.81,"n":8,"o":89.81,"t":"2026-10-16T09:00:00Z","v":720,"vw":89.816667},{"c":90,"h":90,"l":90,"n":7,"o":90,"t":"2026-10-16T09:10:00Z","v":2300,"vw":90},{"c":89.99,"h":90,"l":89.99,"n":4,"o":89.99,"t":"2026-10-16T09:15:00Z","v":778,"vw":89.992571},{"c":90.01,"h":90.04,"l":90.01,"n":7,"o":90.01,"t":"2026-10-16T09:20:00Z","v":1034,"vw":90.021033},{"c":89.99,"h":89.99,"l":89.99,"n":2,"o":89.99,"t":"2026-10-16T09:25:00Z","v":220,"vw":89.99},{"c":89.97,"h":89.97,"l":89.88,"n":5,"o":89.88,"t":"2026-10-16T09:30:00Z","v":448,"vw":89.925},{"c":90.04,"h":90.04,"l":90.04,"n":3,"o":90.04,"t":"2026-10-16T09:35:00Z","v":299,"vw":90.04},{"c":90.02,"h":90.02,"l":90.02,"n":1,"o":90.02,"t":"2026-10-16T09:40:00Z","v":200,"vw":90.02},{"c":90.12,"h":90.12,"l":90.12,"n":1,"o":90.12,"t":"2026-10-16T09:50:00Z","v":200,"vw":90.12},{"c":90.05,"h":90.05,"l":90.05,"n":1,"o":90.05,"t":"2026-10-16T10:00:00Z","v":200,"vw":90.05},{"c":90.18,"h":90.18,"l":90.18,"n":2,"o":90.18,"t":"2026-10-16T10:05:00Z","v":400,"vw":90.18},{"c":90.24,"h":90.24,"l":90.24,"n":1,"o":90.24,"t":"2026-10-16T10:10:00Z","v":174,"vw":90.24},{"c":90.34,"h":90.34,"l":90.34,"n":2,"o":90.34,"t":"2026-10-16T10:15:00Z","v":210,"vw":90.34},{"c":90.46,"h":90.46,"l":90.46,"n":1,"o":90.46,"t":"2026-10-16T10:20:00Z","v":222,"vw":90.46},{"c":90.48,"h":90.48,"l":90.48,"n":1,"o":90.48,"t":"2026-10-16T10:25:00Z","v":200,"vw":90.48},{"c":90.19,"h":90.19,"l":90.19,"n":1,"o":90.19,"t":"2026-10-16T11:00:00Z","v":200,"vw":90.19},{"c":90.01,"h":90.03,"l":90.01,"n":6,"o":90.03,"t":"2026-10-16T11:10:00Z","v":1021,"vw":90.025589},{"c":90.05,"h":90.05,"l":90.01,"n":11,"o":90.01,"t":"2026-10-16T11:20:00Z","v":1300,"vw":90.039744},{"c":90.02,"h":90.07,"l":90.02,"n":11,"o":90.05,"t":"2026-10-16T11:25:00Z","v":1427,"vw":90.050928},{"c":89.97,"h":89.97,"l":89.97,"n":9,"o":89.97,"t":"2026-10-16T11:30:00Z","v":1506,"vw":89.97},{"c":89.95,"h":89.95,"l":89.95,"n":6,"o":89.95,"t":"2026-10-16T11:40:00Z","v":440,"vw":89.95},{"c":90.06,"h":90.06,"l":90.04,"n":6,"o":90.04,"t":"2026-10-16T11:45:00Z","v":1056,"vw":90.0535},{"c":89.92,"h":90.02,"l":89.92,"n":12,"o":90.02,"t":"2026-10-16T11:50:00Z","v":1620,"vw":90.012},{"c":89.96,"h":89.96,"l":89.96,"n":7,"o":89.96,"t":"2026-10-16T11:55:00Z","v":748,"vw":89.96},{"c":89.96,"h":90.21,"l":89.96,"n":20,"o":89.96,"t":"2026-10-16T12:00:00Z","v":77558,"vw":90.20324},{"c":90.09,"h":90.09,"l":90.07,"n":9,"o":90.07,"t":"2026-10-16T12:05:00Z","v":952,"vw":90.078579},{"c":90.04,"h":90.04,"l":90.01,"n":10,"o":90.02,"t":"2026-10-16T12:15:00Z","v":2293,"vw":90.026683},{"c":90.13,"h":90.13,"l":90.08,"n":20,"o":90.08,"t":"2026-10-16T12:20:00Z","v":2000,"vw":90.107466},{"c":90.09,"h":90.14,"l":90.08,"n":23,"o":90.08,"t":"2026-10-16T12:25:00Z","v":3398,"vw":90.108349},{"c":90.35,"h":90.35,"l":90.13,"n":25,"o":90.13,"t":"2026-10-16T12:30:00Z","v":2326,"vw":90.254653},{"c":90.24,"h":90.24,"l":90.24,"n":5,"o":90.24,"t":"2026-10-16T12:35:00Z","v":1106,"vw":90.24},{"c":90.22,"h":90.28,"l":90.22,"n":8,"o":90.26,"t":"2026-10-16T12:40:00Z","v":1246,"vw":90.251162},{"c":90.23,"h":90.23,"l":90.19,"n":10,"o":90.19,"t":"2026-10-16T12:45:00Z","v":1332,"vw":90.206318},{"c":90.11,"h":90.21,"l":90.1,"n":12,"o":90.21,"t":"2026-10-16T12:50:00Z","v":1790,"vw":90.143626},{"c":89.96,"h":90.08,"l":89.96,"n":15,"o":90.08,"t":"2026-10-16T12:55:00Z","v":2158,"vw":90.000466},{"c":90.12,"h":90.12,"l":89.98,"n":20,"o":89.98,"t":"2026-10-16T13:00:00Z","v":2647,"vw":90.033067},{"c":90.06,"h":90.1,"l":90.06,"n":3,"o":90.1,"t":"2026-10-16T13:05:00Z","v":696,"vw":90.08458},{"c":90.08,"h":90.08,"l":90.08,"n":2,"o":90.08,"t":"2026-10-16T13:10:00Z","v":462,"vw":90.08},{"c":90,"h":90.08,"l":89.99,"n":19,"o":90.08,"t":"2026-10-16T13:15:00Z","v":1721,"vw":90.002777},{"c":90.03,"h":90.03,"l":89.96,"n":22,"o":89.98,"t":"2026-10-16T13:20:00Z","v":3515,"vw":90.002517},{"c":90.12,"h":90.17,"l":89.99,"n":67,"o":89.99,"t":"2026-10-16T13:25:00Z","v":6657,"vw":90.101594},{"c":90.26,"h":90.26,"l":89.98,"n":903,"o":90.08,"t":"2026-10-16T13:30:00Z","v":80906,"vw":90.127768},{"c":90.7563,"h":90.78,"l":90.31,"n":501,"o":90.31,"t":"2026-10-16T13:35:00Z","v":31347,"vw":90.537825},{"c":90.735,"h":90.81,"l":90.6105,"n":530,"o":90.76,"t":"2026-10-16T13:40:00Z","v":36276,"vw":90.721301},{"c":90.745,"h":90.775,"l":90.5601,"n":377,"o":90.74,"t":"2026-10-16T13:45:00Z","v":22994,"vw":90.674762},{"c":90.92,"h":91.03,"l":90.75,"n":470,"o":90.76,"t":"2026-10-16T13:50:00Z","v":29972,"vw":90.896419},{"c":91.05,"h":91.15,"l":90.9126,"n":872,"o":90.95,"t":"2026-10-16T13:55:00Z","v":67635,"vw":91.068878},{"c":90.89,"h":91.14,"l":90.88,"n":540,"o":91.06,"t":"2026-10-16T14:00:00Z","v":29120,"vw":91.025619},{"c":91.03,"h":91.05,"l":90.865,"n":398,"o":90.9,"t":"2026-10-16T14:05:00Z","v":17059,"vw":90.951375},{"c":91.16,"h":91.19,"l":91.03,"n":701,"o":91.03,"t":"2026-10-16T14:10:00Z","v":47524,"vw":91.121205},{"c":91.235,"h":91.27,"l":91.11,"n":681,"o":91.18,"t":"2026-10-16T14:15:00Z","v":39092,"vw":91.197204},{"c":91.505,"h":91.555,"l":91.26,"n":763,"o":91.26,"t":"2026-10-16T14:20:00Z","v":36052,"vw":91.422557},{"c":91.62,"h":91.72,"l":91.49,"n":696,"o":91.52,"t":"2026-10-16T14:25:00Z","v":50135,"vw":91.612746},{"c":91.58,"h":91.76,"l":91.58,"n":756,"o":91.61,"t":"2026-10-16T14:30:00Z","v":37246,"vw":91.661523},{"c":91.455,"h":91.6,"l":91.42,"n":439,"o":91.565,"t":"2026-10-16T14:35:00Z","v":18602,"vw":91.487254},{"c":91.42,"h":91.565,"l":91.39,"n":454,"o":91.45,"t":"2026-10-16T14:40:00Z","v":22551,"vw":91.472247},{"c":91.55,"h":91.565,"l":91.3801,"n":450,"o":91.42,"t":"2026-10-16T14:45:00Z","v":19039,"vw":91.492395},{"c":91.73,"h":91.735,"l":91.55,"n":564,"o":91.57,"t":"2026-10-16T14:50:00Z","v":31238,"vw":91.624726},{"c":91.75,"h":91.84,"l":91.72,"n":820,"o":91.74,"t":"2026-10-16T14:55:00Z","v":47953,"vw":91.782184},{"c":91.725,"h":91.74,"l":91.6,"n":561,"o":91.73,"t":"2026-10-16T15:00:00Z","v":30648,"vw":91.664443},{"c":91.64,"h":91.76,"l":91.6,"n":551,"o":91.72,"t":"2026-10-16T15:05:00Z","v":33951,"vw":91.671214},{"c":91.52,"h":91.65,"l":91.52,"n":585,"o":91.65,"t":"2026-10-16T15:10:00Z","v":32870,"vw":91.611854},{"c":91.575,"h":91.59,"l":91.475,"n":494,"o":91.51,"t":"2026-10-16T15:15:00Z","v":31382,"vw":91.528984},{"c":91.45,"h":91.6,"l":91.44,"n":346,"o":91.57,"t":"2026-10-16T15:20:00Z","v":16592,"vw":91.527285},{"c":91.48,"h":91.555,"l":91.44,"n":829,"o":91.47,"t":"2026-10-16T15:25:00Z","v":62093,"vw":91.504423},{"c":91.45,"h":91.53,"l":91.34,"n":2439,"o":91.49,"t":"2026-10-16T15:30:00Z","v":159335,"vw":91.429411},{"c":91.43,"h":91.5,"l":91.405,"n":561,"o":91.475,"t":"2026-10-16T15:35:00Z","v":52917,"vw":91.438424},{"c":91.23,"h":91.425,"l":91.23,"n":324,"o":91.425,"t":"2026-10-16T15:40:00Z","v":19093,"vw":91.316278},{"c":91.23,"h":91.32,"l":91.2,"n":296,"o":91.21,"t":"2026-10-16T15:45:00Z","v":12532,"vw":91.252264},{"c":91.075,"h":91.215,"l":91.075,"n":267,"o":91.215,"t":"2026-10-16T15:50:00Z","v":9164,"vw":91.147215},{"c":90.915,"h":91.12,"l":90.915,"n":390,"o":91.04,"t":"2026-10-16T15:55:00Z","v":23011,"vw":91.054945},{"c":90.82,"h":90.99,"l":90.725,"n":459,"o":90.915,"t":"2026-10-16T16:00:00Z","v":28553,"vw":90.893392},{"c":90.815,"h":90.97,"l":90.75,"n":270,"o":90.83,"t":"2026-10-16T16:05:00Z","v":13691,"vw":90.873178},{"c":91.015,"h":91.02,"l":90.8,"n":243,"o":90.805,"t":"2026-10-16T16:10:00Z","v":11420,"vw":90.883084},{"c":91.02,"h":91.085,"l":90.93,"n":375,"o":91.03,"t":"2026-10-16T16:15:00Z","v":18955,"vw":90.994466},{"c":91.02,"h":91.06,"l":90.98,"n":219,"o":91.04,"t":"2026-10-16T16:20:00Z","v":10290,"vw":91.022276},{"c":90.955,"h":91.03,"l":90.93,"n":332,"o":91.01,"t":"2026-10-16T16:25:00Z","v":119099,"vw":90.987596},{"c":90.865,"h":90.95,"l":90.85,"n":595,"o":90.95,"t":"2026-10-16T16:30:00Z","v":14386,"vw":90.915778},{"c":90.78,"h":90.85,"l":90.78,"n":408,"o":90.85,"t":"2026-10-16T16:35:00Z","v":13678,"vw":90.811276},{"c":90.86,"h":90.86,"l":90.75,"n":631,"o":90.76,"t":"2026-10-16T16:40:00Z","v":16209,"vw":90.800675},{"c":90.72,"h":90.87,"l":90.67,"n":326,"o":90.85,"t":"2026-10-16T16:45:00Z","v":16262,"vw":90.765955},{"c":90.845,"h":90.85,"l":90.7,"n":440,"o":90.72,"t":"2026-10-16T16:50:00Z","v":13155,"vw":90.768725},{"c":90.845,"h":90.88,"l":90.815,"n":943,"o":90.83,"t":"2026-10-16T16:55:00Z","v":19351,"vw":90.839984},{"c":90.61,"h":90.85,"l":90.58,"n":645,"o":90.85,"t":"2026-10-16T17:00:00Z","v":118802,"vw":90.674008},{"c":90.56,"h":90.62,"l":90.44,"n":828,"o":90.615,"t":"2026-10-16T17:05:00Z","v":24273,"vw":90.52595},{"c":90.51,"h":90.595,"l":90.49,"n":524,"o":90.555,"t":"2026-10-16T17:10:00Z","v":13848,"vw":90.550911},{"c":90.42,"h":90.51,"l":90.405,"n":329,"o":90.51,"t":"2026-10-16T17:15:00Z","v":11418,"vw":90.449126},{"c":90.49,"h":90.5,"l":90.41,"n":393,"o":90.43,"t":"2026-10-16T17:20:00Z","v":11703,"vw":90.448667},{"c":90.47,"h":90.525,"l":90.39,"n":393,"o":90.47,"t":"2026-10-16T17:25:00Z","v":24660,"vw":90.462659},{"c":90.6,"h":90.6,"l":90.47,"n":466,"o":90.47,"t":"2026-10-16T17:30:00Z","v":13776,"vw":90.521865},{"c":90.565,"h":90.675,"l":90.54,"n":781,"o":90.6,"t":"2026-10-16T17:35:00Z","v":38732,"vw":90.589957},{"c":90.72,"h":90.84,"l":90.55,"n":601,"o":90.575,"t":"2026-10-16T17:40:00Z","v":14545,"vw":90.682438},{"c":90.615,"h":90.72,"l":90.6,"n":672,"o":90.72,"t":"2026-10-16T17:45:00Z","v":11505,"vw":90.657084},{"c":90.65,"h":90.68,"l":90.56,"n":1096,"o":90.615,"t":"2026-10-16T17:50:00Z","v":31721,"vw":90.641049},{"c":90.6,"h":90.665,"l":90.56,"n":666,"o":90.64,"t":"2026-10-16T17:55:00Z","v":13008,"vw":90.609988},{"c":90.41,"h":90.56,"l":90.37,"n":801,"o":90.56,"t":"2026-10-16T18:00:00Z","v":31778,"vw":90.455794},{"c":90.45,"h":90.49,"l":90.34,"n":829,"o":90.43,"t":"2026-10-16T18:05:00Z","v":18878,"vw":90.420279},{"c":90.41,"h":90.45,"l":90.33,"n":466,"o":90.45,"t":"2026-10-16T18:10:00Z","v":10663,"vw":90.381694},{"c":90.34,"h":90.435,"l":90.335,"n":349,"o":90.4,"t":"2026-10-16T18:15:00Z","v":14205,"vw":90.370856},{"c":90.31,"h":90.36,"l":90.255,"n":391,"o":90.33,"t":"2026-10-16T18:20:00Z","v":12529,"vw":90.305575},{"c":90.35,"h":90.36,"l":90.28,"n":619,"o":90.34,"t":"2026-10-16T18:25:00Z","v":15832,"vw":90.315782},{"c":90.28,"h":90.345,"l":90.24,"n":491,"o":90.325,"t":"2026-10-16T18:30:00Z","v":16360,"vw":90.293751},{"c":90.28,"h":90.31,"l":90.21,"n":487,"o":90.29,"t":"2026-10-16T18:35:00Z","v":11613,"vw":90.272748},{"c":90.245,"h":90.32,"l":90.17,"n":354,"o":90.29,"t":"2026-10-16T18:40:00Z","v":14150,"vw":90.248247},{"c":90.22,"h":90.25,"l":90.17,"n":358,"o":90.22,"t":"2026-10-16T18:45:00Z","v":14147,"vw":90.210421},{"c":90.13,"h":90.21,"l":90.13,"n":379,"o":90.21,"t":"2026-10-16T18:50:00Z","v":13130,"vw":90.163194},{"c":90.16,"h":90.165,"l":90.035,"n":563,"o":90.13,"t":"2026-10-16T18:55:00Z","v":15844,"vw":90.105004},{"c":90.12,"h":90.23,"l":90.12,"n":512,"o":90.16,"t":"2026-10-16T19:00:00Z","v":20306,"vw":90.163873},{"c":90.14,"h":90.19,"l":90.07,"n":446,"o":90.15,"t":"2026-10-16T19:05:00Z","v":16115,"vw":90.122778},{"c":90.3,"h":90.3,"l":90.12,"n":776,"o":90.15,"t":"2026-10-16T19:10:00Z","v":19291,"vw":90.187709},{"c":90.17,"h":90.28,"l":90.14,"n":759,"o":90.28,"t":"2026-10-16T19:15:00Z","v":17798,"vw":90.2181},{"c":90.22,"h":90.25,"l":90.15,"n":604,"o":90.165,"t":"2026-10-16T19:20:00Z","v":20750,"vw":90.205229},{"c":90.26,"h":90.27,"l":90.18,"n":588,"o":90.21,"t":"2026-10-16T19:25:00Z","v":22439,"vw":90.212776},{"c":90.18,"h":90.31,"l":90.13,"n":718,"o":90.27,"t":"2026-10-16T19:30:00Z","v":28054,"vw":90.196712},{"c":90.26,"h":90.26,"l":90.16,"n":694,"o":90.175,"t":"2026-10-16T19:35:00Z","v":31416,"vw":90.206221},{"c":90.14,"h":90.27,"l":90.125,"n":835,"o":90.27,"t":"2026-10-16T19:40:00Z","v":28074,"vw":90.197515},{"c":90.18,"h":90.22,"l":90.09,"n":640,"o":90.15,"t":"2026-10-16T19:45:00Z","v":27205,"vw":90.156449},{"c":90.19,"h":90.26,"l":90.15,"n":878,"o":90.19,"t":"2026-10-16T19:50:00Z","v":51274,"vw":90.198205},{"c":90.29,"h":90.31,"l":90.15,"n":2910,"o":90.175,"t":"2026-10-16T19:55:00Z","v":176726,"vw":90.238685},{"c":90.32,"h":90.32,"l":90.32,"n":25,"o":90.32,"t":"2026-10-16T20:00:00Z","v":163103,"vw":90.32},{"c":90.38,"h":90.38,"l":90.38,"n":3,"o":90.38,"t":"2026-10-16T21:20:00Z","v":152,"vw":90.38},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-10-16T23:00:00Z","v":250,"vw":90},{"c":90.09,"h":91.23,"l":89.93,"n":248,"o":89.93,"t":"2026-10-19T08:00:00Z","v":19078,"vw":90.192141},{"c":90.09,"h":90.09,"l":90.08,"n":5,"o":90.08,"t":"2026-10-19T08:05:00Z","v":423,"vw":90.082703},{"c":90,"h":90.05,"l":89.98,"n":25,"o":90.05,"t":"2026-10-19T08:10:00Z","v":2802,"vw":90.006942},{"c":89.84,"h":89.84,"l":89.84,"n":3,"o":89.84,"t":"2026-10-19T08:15:00Z","v":215,"vw":89.84},{"c":89.83,"h":89.83,"l":89.83,"n":2,"o":89.83,"t":"2026-10-19T08:20:00Z","v":416,"vw":89.83},{"c":89.77,"h":89.97,"l":89.77,"n":50,"o":89.89,"t":"2026-10-19T08:25:00Z","v":10333,"vw":89.926515},{"c":89.89,"h":89.89,"l":89.89,"n":3,"o":89.89,"t":"2026-10-19T08:35:00Z","v":596,"vw":89.89},{"c":89.78,"h":89.78,"l":89.78,"n":10,"o":89.78,"t":"2026-10-19T08:55:00Z","v":491,"vw":89.78},{"c":89.82,"h":89.82,"l":89.82,"n":2,"o":89.82,"t":"2026-10-19T09:05:00Z","v":200,"vw":89.82},{"c":89.78,"h":89.81,"l":89.78,"n":8,"o":89.81,"t":"2026-10-19T09:20:00Z","v":767,"vw":89.792471},{"c":89.88,"h":89.92,"l":89.88,"n":10,"o":89.92,"t":"2026-10-19T09:30:00Z","v":820,"vw":89.899},{"c":89.81,"h":89.89,"l":89.77,"n":16,"o":89.77,"t":"2026-10-19T09:40:00Z","v":1810,"vw":89.821585},{"c":89.88,"h":89.88,"l":89.86,"n":6,"o":89.86,"t":"2026-10-19T09:45:00Z","v":700,"vw":89.874286},{"c":89.85,"h":89.85,"l":89.85,"n":1,"o":89.85,"t":"2026-10-19T09:50:00Z","v":160,"vw":89.85},{"c":89.84,"h":89.84,"l":89.84,"n":4,"o":89.84,"t":"2026-10-19T09:55:00Z","v":368,"vw":89.84},{"c":89.89,"h":89.89,"l":89.84,"n":4,"o":89.84,"t":"2026-10-19T10:00:00Z","v":420,"vw":89.866531},{"c":89.85,"h":89.85,"l":89.79,"n":23,"o":89.79,"t":"2026-10-19T10:15:00Z","v":1295,"vw":89.824869},{"c":89.8,"h":89.8,"l":89.8,"n":1,"o":89.8,"t":"2026-10-19T10:20:00Z","v":110,"vw":89.8},{"c":89.8,"h":89.85,"l":89.8,"n":38,"o":89.81,"t":"2026-10-19T10:30:00Z","v":5164,"vw":89.818137},{"c":89.98,"h":90.1,"l":89.8,"n":75,"o":89.8,"t":"2026-10-19T10:35:00Z","v":8846,"vw":89.921096},{"c":89.98,"h":90.1,"l":89.83,"n":15,"o":89.85,"t":"2026-10-19T10:40:00Z","v":2337,"vw":89.908291},{"c":89.93,"h":89.93,"l":89.89,"n":16,"o":89.89,"t":"2026-10-19T10:45:00Z","v":1401,"vw":89.916545},{"c":90,"h":90,"l":90,"n":2,"o":90,"t":"2026-10-19T10:50:00Z","v":500,"vw":90},{"c":90.1,"h":90.1,"l":90.09,"n":4,"o":90.09,"t":"2026-10-19T10:55:00Z","v":423,"vw":90.0925},{"c":89.89,"h":90,"l":89.89,"n":22,"o":89.98,"t":"2026-10-19T11:00:00Z","v":1649,"vw":89.97209},{"c":89.94,"h":89.94,"l":89.89,"n":12,"o":89.89,"t":"2026-10-19T11:05:00Z","v":1022,"vw":89.915},{"c":89.9,"h":89.9,"l":89.9,"n":5,"o":89.9,"t":"2026-10-19T11:10:00Z","v":626,"vw":89.9},{"c":89.9999,"h":89.9999,"l":89.9999,"n":1,"o":89.9999,"t":"2026-10-19T11:20:00Z","v":3000,"vw":89.9999},{"c":89.8,"h":89.82,"l":89.8,"n":7,"o":89.82,"t":"2026-10-19T11:40:00Z","v":903,"vw":89.817767},{"c":89.8,"h":89.8,"l":89.8,"n":2,"o":89.8,"t":"2026-10-19T11:55:00Z","v":200,"vw":89.8},{"c":89.65,"h":89.72,"l":89.65,"n":9,"o":89.72,"t":"2026-10-19T12:00:00Z","v":858,"vw":89.684467},{"c":89.8,"h":89.8,"l":89.79,"n":9,"o":89.79,"t":"2026-10-19T12:10:00Z","v":2004,"vw":89.798926},{"c":89.85,"h":89.85,"l":89.85,"n":6,"o":89.85,"t":"2026-10-19T12:15:00Z","v":361,"vw":89.85},{"c":89.86,"h":89.86,"l":89.86,"n":1,"o":89.86,"t":"2026-10-19T12:20:00Z","v":184,"vw":89.86},{"c":90,"h":90,"l":89.99,"n":4,"o":89.99,"t":"2026-10-19T12:25:00Z","v":2102,"vw":89.990476},{"c":89.92,"h":89.94,"l":89.92,"n":7,"o":89.94,"t":"2026-10-19T12:30:00Z","v":743,"vw":89.930929},{"c":89.97,"h":89.97,"l":89.89,"n":19,"o":89.89,"t":"2026-10-19T12:35:00Z","v":1885,"vw":89.941005},{"c":89.87,"h":89.94,"l":89.87,"n":3,"o":89.94,"t":"2026-10-19T12:40:00Z","v":320,"vw":89.916667},{"c":89.84,"h":89.87,"l":89.81,"n":22,"o":89.81,"t":"2026-10-19T12:45:00Z","v":5286,"vw":89.855458},{"c":89.89,"h":89.89,"l":89.89,"n":1,"o":89.89,"t":"2026-10-19T12:50:00Z","v":500,"vw":89.89},{"c":89.78,"h":89.78,"l":89.78,"n":7,"o":89.78,"t":"2026-10-19T12:55:00Z","v":595,"vw":89.78},{"c":89.84,"h":89.84,"l":89.81,"n":12,"o":89.81,"t":"2026-10-19T13:00:00Z","v":1484,"vw":89.820249},{"c":89.86,"h":89.87,"l":89.8,"n":14,"o":89.81,"t":"2026-10-19T13:05:00Z","v":2958,"vw":89.833014},{"c":89.95,"h":89.95,"l":89.87,"n":26,"o":89.88,"t":"2026-10-19T13:10:00Z","v":3867,"vw":89.901635},{"c":89.95,"h":89.95,"l":89.95,"n":6,"o":89.95,"t":"2026-10-19T13:15:00Z","v":3590,"vw":89.95},{"c":89.96,"h":89.97,"l":89.94,"n":11,"o":89.97,"t":"2026-10-19T13:20:00Z","v":1946,"vw":89.949322},{"c":90,"h":90.02,"l":89.9,"n":17,"o":90,"t":"2026-10-19T13:25:00Z","v":2437,"vw":89.990459},{"c":90.14,"h":90.21,"l":89.93,"n":1219,"o":90.04,"t":"2026-10-19T13:30:00Z","v":91124,"vw":90.057794},{"c":89.91,"h":90.24,"l":89.84,"n":466,"o":90.11,"t":"2026-10-19T13:35:00Z","v":23912,"vw":90.100193},{"c":89.76,"h":89.92,"l":89.64,"n":362,"o":89.86,"t":"2026-10-19T13:40:00Z","v":27706,"vw":89.844717},{"c":89.84,"h":89.84,"l":89.63,"n":314,"o":89.775,"t":"2026-10-19T13:45:00Z","v":13317,"vw":89.747113},{"c":89.76,"h":89.86,"l":89.7,"n":277,"o":89.8,"t":"2026-10-19T13:50:00Z","v":13995,"vw":89.784266},{"c":89.82,"h":89.88,"l":89.78,"n":375,"o":89.78,"t":"2026-10-19T13:55:00Z","v":19503,"vw":89.829476},{"c":89.42,"h":89.81,"l":89.385,"n":393,"o":89.81,"t":"2026-10-19T14:00:00Z","v":57085,"vw":89.619657},{"c":89.23,"h":89.46,"l":89.23,"n":361,"o":89.43,"t":"2026-10-19T14:05:00Z","v":18565,"vw":89.394484},{"c":89.395,"h":89.4,"l":89.225,"n":418,"o":89.23,"t":"2026-10-19T14:10:00Z","v":31069,"vw":89.291457},{"c":89.575,"h":89.605,"l":89.4,"n":260,"o":89.4,"t":"2026-10-19T14:15:00Z","v":9266,"vw":89.490883},{"c":89.44,"h":89.57,"l":89.35,"n":274,"o":89.57,"t":"2026-10-19T14:20:00Z","v":12575,"vw":89.439667},{"c":89.42,"h":89.54,"l":89.42,"n":390,"o":89.46,"t":"2026-10-19T14:25:00Z","v":16646,"vw":89.475203},{"c":89.315,"h":89.52,"l":89.285,"n":567,"o":89.41,"t":"2026-10-19T14:30:00Z","v":67787,"vw":89.354941},{"c":89.335,"h":89.355,"l":89.27,"n":319,"o":89.31,"t":"2026-10-19T14:35:00Z","v":19348,"vw":89.31017},{"c":89.431,"h":89.465,"l":89.31,"n":295,"o":89.31,"t":"2026-10-19T14:40:00Z","v":32017,"vw":89.417139},{"c":89.34,"h":89.43,"l":89.27,"n":319,"o":89.43,"t":"2026-10-19T14:45:00Z","v":14141,"vw":89.32733},{"c":89.23,"h":89.31,"l":89.2,"n":385,"o":89.31,"t":"2026-10-19T14:50:00Z","v":17689,"vw":89.249047},{"c":89.38,"h":89.4465,"l":89.24,"n":360,"o":89.24,"t":"2026-10-19T14:55:00Z","v":40699,"vw":89.401877},{"c":89.31,"h":89.4599,"l":89.31,"n":352,"o":89.39,"t":"2026-10-19T15:00:00Z","v":20993,"vw":89.403838},{"c":89.31,"h":89.405,"l":89.29,"n":517,"o":89.3,"t":"2026-10-19T15:05:00Z","v":31915,"vw":89.340875},{"c":89.35,"h":89.36,"l":89.24,"n":321,"o":89.28,"t":"2026-10-19T15:10:00Z","v":20956,"vw":89.296428},{"c":89.4301,"h":89.455,"l":89.32,"n":435,"o":89.35,"t":"2026-10-19T15:15:00Z","v":46552,"vw":89.402536},{"c":89.53,"h":89.56,"l":89.4,"n":693,"o":89.45,"t":"2026-10-19T15:20:00Z","v":70631,"vw":89.467984},{"c":89.77,"h":89.78,"l":89.49,"n":648,"o":89.51,"t":"2026-10-19T15:25:00Z","v":42260,"vw":89.62786},{"c":89.83,"h":89.89,"l":89.7,"n":633,"o":89.76,"t":"2026-10-19T15:30:00Z","v":36623,"vw":89.805713},{"c":89.76,"h":89.825,"l":89.75,"n":536,"o":89.82,"t":"2026-10-19T15:35:00Z","v":44097,"vw":89.790651},{"c":89.67,"h":89.765,"l":89.67,"n":290,"o":89.7643,"t":"2026-10-19T15:40:00Z","v":7764,"vw":89.724929},{"c":89.585,"h":89.67,"l":89.54,"n":203,"o":89.66,"t":"2026-10-19T15:45:00Z","v":5275,"vw":89.621396},{"c":89.63,"h":89.67,"l":89.58,"n":228,"o":89.6,"t":"2026-10-19T15:50:00Z","v":11139,"vw":89.626239},{"c":89.68,"h":89.69,"l":89.6,"n":174,"o":89.63,"t":"2026-10-19T15:55:00Z","v":6684,"vw":89.645451},{"c":89.485,"h":89.675,"l":89.455,"n":272,"o":89.67,"t":"2026-10-19T16:00:00Z","v":10971,"vw":89.555042},{"c":89.45,"h":89.51,"l":89.415,"n":233,"o":89.48,"t":"2026-10-19T16:05:00Z","v":10917,"vw":89.455916},{"c":89.46,"h":89.49,"l":89.44,"n":158,"o":89.44,"t":"2026-10-19T16:10:00Z","v":7017,"vw":89.463774},{"c":89.475,"h":89.5,"l":89.46,"n":178,"o":89.47,"t":"2026-10-19T16:15:00Z","v":5555,"vw":89.47991},{"c":89.46,"h":89.48,"l":89.44,"n":182,"o":89.48,"t":"2026-10-19T16:20:00Z","v":5617,"vw":89.460958},{"c":89.485,"h":89.49,"l":89.455,"n":165,"o":89.47,"t":"2026-10-19T16:25:00Z","v":4443,"vw":89.480084},{"c":89.47,"h":89.49,"l":89.38,"n":257,"o":89.49,"t":"2026-10-19T16:30:00Z","v":14007,"vw":89.429236},{"c":89.47,"h":89.51,"l":89.43,"n":204,"o":89.45,"t":"2026-10-19T16:35:00Z","v":6356,"vw":89.469098},{"c":89.4905,"h":89.51,"l":89.47,"n":118,"o":89.49,"t":"2026-10-19T16:40:00Z","v":4033,"vw":89.490221},{"c":89.445,"h":89.5,"l":89.41,"n":173,"o":89.5,"t":"2026-10-19T16:45:00Z","v":9032,"vw":89.458657},{"c":89.37,"h":89.43,"l":89.37,"n":193,"o":89.43,"t":"2026-10-19T16:50:00Z","v":8313,"vw":89.406673},{"c":89.33,"h":89.375,"l":89.32,"n":233,"o":89.365,"t":"2026-10-19T16:55:00Z","v":9247,"vw":89.356001},{"c":89.32,"h":89.33,"l":89.29,"n":253,"o":89.32,"t":"2026-10-19T17:00:00Z","v":9496,"vw":89.310768},{"c":89.26,"h":89.34,"l":89.25,"n":260,"o":89.33,"t":"2026-10-19T17:05:00Z","v":18891,"vw":89.294815},{"c":89.26,"h":89.27,"l":89.22,"n":219,"o":89.23,"t":"2026-10-19T17:10:00Z","v":8766,"vw":89.247891},{"c":89.26,"h":89.31,"l":89.25,"n":216,"o":89.285,"t":"2026-10-19T17:15:00Z","v":8392,"vw":89.280612},{"c":89.28,"h":89.29,"l":89.24,"n":205,"o":89.25,"t":"2026-10-19T17:20:00Z","v":7471,"vw":89.268441},{"c":89.32,"h":89.33,"l":89.28,"n":216,"o":89.29,"t":"2026-10-19T17:25:00Z","v":8860,"vw":89.30891},{"c":89.42,"h":89.455,"l":89.31,"n":324,"o":89.31,"t":"2026-10-19T17:30:00Z","v":15019,"vw":89.381897},{"c":89.36,"h":89.43,"l":89.36,"n":217,"o":89.43,"t":"2026-10-19T17:35:00Z","v":9826,"vw":89.406984},{"c":89.44,"h":89.54,"l":89.36,"n":356,"o":89.36,"t":"2026-10-19T17:40:00Z","v":18593,"vw":89.450594},{"c":89.42,"h":89.45,"l":89.38,"n":269,"o":89.415,"t":"2026-10-19T17:45:00Z","v":10913,"vw":89.409236},{"c":89.41,"h":89.44,"l":89.4,"n":206,"o":89.44,"t":"2026-10-19T17:50:00Z","v":7264,"vw":89.409174},{"c":89.57,"h":89.57,"l":89.4,"n":314,"o":89.43,"t":"2026-10-19T17:55:00Z","v":26121,"vw":89.494533},{"c":89.6,"h":89.61,"l":89.525,"n":388,"o":89.585,"t":"2026-10-19T18:00:00Z","v":19843,"vw":89.572328},{"c":89.615,"h":89.63,"l":89.58,"n":261,"o":89.61,"t":"2026-10-19T18:05:00Z","v":13894,"vw":89.597271},{"c":89.59,"h":89.655,"l":89.58,"n":302,"o":89.625,"t":"2026-10-19T18:10:00Z","v":19368,"vw":89.619684},{"c":89.57,"h":89.6399,"l":89.57,"n":285,"o":89.61,"t":"2026-10-19T18:15:00Z","v":14176,"vw":89.601889},{"c":89.57,"h":89.6,"l":89.56,"n":209,"o":89.57,"t":"2026-10-19T18:20:00Z","v":10726,"vw":89.578996},{"c":89.53,"h":89.565,"l":89.5,"n":278,"o":89.565,"t":"2026-10-19T18:25:00Z","v":11523,"vw":89.540919},{"c":89.52,"h":89.58,"l":89.49,"n":290,"o":89.53,"t":"2026-10-19T18:30:00Z","v":10259,"vw":89.532284},{"c":89.56,"h":89.59,"l":89.51,"n":217,"o":89.515,"t":"2026-10-19T18:35:00Z","v":6552,"vw":89.557724},{"c":89.56,"h":89.59,"l":89.545,"n":210,"o":89.57,"t":"2026-10-19T18:40:00Z","v":7821,"vw":89.563542},{"c":89.61,"h":89.67,"l":89.57,"n":260,"o":89.57,"t":"2026-10-19T18:45:00Z","v":13561,"vw":89.638759},{"c":89.57,"h":89.63,"l":89.57,"n":258,"o":89.61,"t":"2026-10-19T18:50:00Z","v":9101,"vw":89.608709},{"c":89.6,"h":89.6,"l":89.55,"n":228,"o":89.57,"t":"2026-10-19T18:55:00Z","v":108950,"vw":89.568653},{"c":89.615,"h":89.635,"l":89.585,"n":314,"o":89.6,"t":"2026-10-19T19:00:00Z","v":16107,"vw":89.608419},{"c":89.545,"h":89.63,"l":89.535,"n":295,"o":89.61,"t":"2026-10-19T19:05:00Z","v":14004,"vw":89.585972},{"c":89.475,"h":89.53,"l":89.47,"n":306,"o":89.53,"t":"2026-10-19T19:10:00Z","v":12311,"vw":89.504886},{"c":89.57,"h":89.57,"l":89.48,"n":351,"o":89.48,"t":"2026-10-19T19:15:00Z","v":15930,"vw":89.516271},{"c":89.51,"h":89.57,"l":89.48,"n":315,"o":89.56,"t":"2026-10-19T19:20:00Z","v":14189,"vw":89.512765},{"c":89.515,"h":89.52,"l":89.46,"n":390,"o":89.51,"t":"2026-10-19T19:25:00Z","v":20398,"vw":89.495609},{"c":89.52,"h":89.545,"l":89.51,"n":392,"o":89.52,"t":"2026-10-19T19:30:00Z","v":17353,"vw":89.525119},{"c":89.49,"h":89.555,"l":89.4701,"n":540,"o":89.515,"t":"2026-10-19T19:35:00Z","v":23487,"vw":89.504166},{"c":89.54,"h":89.59,"l":89.465,"n":715,"o":89.48,"t":"2026-10-19T19:40:00Z","v":31678,"vw":89.526068},{"c":89.62,"h":89.63,"l":89.515,"n":565,"o":89.53,"t":"2026-10-19T19:45:00Z","v":35868,"vw":89.581635},{"c":89.569,"h":89.61,"l":89.515,"n":724,"o":89.61,"t":"2026-10-19T19:50:00Z","v":41823,"vw":89.557237},{"c":89.49,"h":89.5735,"l":89.41,"n":2162,"o":89.56,"t":"2026-10-19T19:55:00Z","v":142093,"vw":89.480026},{"c":89.5,"h":89.5,"l":89.49,"n":30,"o":89.49,"t":"2026-10-19T20:00:00Z","v":146652,"vw":89.499942},{"c":89.5,"h":89.5,"l":89.5,"n":1,"o":89.5,"t":"2026-10-19T20:35:00Z","v":194,"vw":89.5},{"c":89.598,"h":89.598,"l":89.54,"n":2,"o":89.54,"t":"2026-10-19T21:00:00Z","v":360,"vw":89.569},{"c":89.5,"h":89.53,"l":89.5,"n":7,"o":89.53,"t":"2026-10-19T23:00:00Z","v":324,"vw":89.510456},{"c":88.18,"h":89.67,"l":88.13,"n":108,"o":88.28,"t":"2026-10-20T08:00:00Z","v":9710,"vw":88.635478},{"c":88.34,"h":88.34,"l":88.34,"n":1,"o":88.34,"t":"2026-10-20T08:05:00Z","v":200,"vw":88.34},{"c":88.49,"h":88.49,"l":88.49,"n":1,"o":88.49,"t":"2026-10-20T08:20:00Z","v":100,"vw":88.49},{"c":88.26,"h":88.365,"l":88.26,"n":20,"o":88.365,"t":"2026-10-20T08:40:00Z","v":1538,"vw":88.310611},{"c":87.725,"h":87.725,"l":87.725,"n":1,"o":87.725,"t":"2026-10-20T09:00:00Z","v":100,"vw":87.725},{"c":87.49,"h":87.53,"l":87.49,"n":6,"o":87.53,"t":"2026-10-20T09:15:00Z","v":785,"vw":87.499804},{"c":87.85,"h":87.85,"l":87.81,"n":5,"o":87.81,"t":"2026-10-20T09:20:00Z","v":488,"vw":87.841453},{"c":87.68,"h":87.68,"l":87.68,"n":1,"o":87.68,"t":"2026-10-20T09:25:00Z","v":153,"vw":87.68},{"c":87.65,"h":87.65,"l":87.65,"n":3,"o":87.65,"t":"2026-10-20T09:35:00Z","v":140,"vw":87.65},{"c":87.57,"h":87.64,"l":87.57,"n":4,"o":87.64,"t":"2026-10-20T09:40:00Z","v":299,"vw":87.615177},{"c":87.36,"h":87.4,"l":87.36,"n":3,"o":87.4,"t":"2026-10-20T09:50:00Z","v":476,"vw":87.377857},{"c":87.31,"h":87.31,"l":87.31,"n":3,"o":87.31,"t":"2026-10-20T09:55:00Z","v":563,"vw":87.31},{"c":87.39,"h":87.39,"l":87.39,"n":3,"o":87.39,"t":"2026-10-20T10:00:00Z","v":370,"vw":87.39},{"c":87.25,"h":87.25,"l":87.25,"n":1,"o":87.25,"t":"2026-10-20T10:05:00Z","v":225,"vw":87.25},{"c":87.23,"h":87.23,"l":87.21,"n":4,"o":87.21,"t":"2026-10-20T10:25:00Z","v":430,"vw":87.22},{"c":87.24,"h":87.25,"l":87.18,"n":10,"o":87.18,"t":"2026-10-20T10:35:00Z","v":1801,"vw":87.229237},{"c":87.16,"h":87.2,"l":87.16,"n":2,"o":87.2,"t":"2026-10-20T10:40:00Z","v":378,"vw":87.180212},{"c":87.28,"h":87.28,"l":87.26,"n":4,"o":87.26,"t":"2026-10-20T10:45:00Z","v":370,"vw":87.272618},{"c":87.09,"h":87.15,"l":87.09,"n":7,"o":87.15,"t":"2026-10-20T10:50:00Z","v":920,"vw":87.113287},{"c":87.21,"h":87.21,"l":87.08,"n":88,"o":87.09,"t":"2026-10-20T11:00:00Z","v":3597,"vw":87.118603},{"c":87.12,"h":87.12,"l":87.12,"n":2,"o":87.12,"t":"2026-10-20T11:05:00Z","v":102,"vw":87.12},{"c":87.32,"h":87.32,"l":87.28,"n":2,"o":87.28,"t":"2026-10-20T11:10:00Z","v":261,"vw":87.296552},{"c":87.32,"h":87.32,"l":87.32,"n":1,"o":87.32,"t":"2026-10-20T11:15:00Z","v":109,"vw":87.32},{"c":87.31,"h":87.39,"l":87.31,"n":10,"o":87.39,"t":"2026-10-20T11:20:00Z","v":1036,"vw":87.352759},{"c":87.2766,"h":87.3,"l":87.2766,"n":6,"o":87.3,"t":"2026-10-20T11:25:00Z","v":489,"vw":87.293356},{"c":87.2623,"h":87.32,"l":87.246,"n":28,"o":87.28,"t":"2026-10-20T11:30:00Z","v":4008,"vw":87.27768},{"c":87.37,"h":87.37,"l":87.27,"n":20,"o":87.28,"t":"2026-10-20T11:35:00Z","v":1398,"vw":87.325835},{"c":87.32,"h":87.37,"l":87.31,"n":16,"o":87.37,"t":"2026-10-20T11:40:00Z","v":2305,"vw":87.344408},{"c":87.17,"h":87.21,"l":87.12,"n":32,"o":87.21,"t":"2026-10-20T11:45:00Z","v":4410,"vw":87.170324},{"c":87.1956,"h":87.2006,"l":87.16,"n":10,"o":87.18,"t":"2026-10-20T11:50:00Z","v":1989,"vw":87.183447},{"c":87.2,"h":87.2,"l":87.13,"n":21,"o":87.14,"t":"2026-10-20T11:55:00Z","v":3289,"vw":87.163036},{"c":87.3,"h":87.35,"l":87.28,"n":15,"o":87.28,"t":"2026-10-20T12:00:00Z","v":1915,"vw":87.310889},{"c":87.22,"h":89.5,"l":87.22,"n":5,"o":89.5,"t":"2026-10-20T12:05:00Z","v":187294,"vw":89.493729},{"c":87.23,"h":87.24,"l":87.2,"n":15,"o":87.2209,"t":"2026-10-20T12:10:00Z","v":2457,"vw":87.224657},{"c":87.34,"h":87.34,"l":87.25,"n":10,"o":87.25,"t":"2026-10-20T12:15:00Z","v":2512,"vw":87.28437},{"c":87.39,"h":87.39,"l":87.33,"n":17,"o":87.39,"t":"2026-10-20T12:20:00Z","v":2206,"vw":87.3722},{"c":87.36,"h":87.44,"l":87.36,"n":12,"o":87.39,"t":"2026-10-20T12:25:00Z","v":2066,"vw":87.378564},{"c":87.2694,"h":87.4,"l":87.2694,"n":25,"o":87.33,"t":"2026-10-20T12:30:00Z","v":5354,"vw":87.31228},{"c":87.44,"h":87.45,"l":87.21,"n":43,"o":87.21,"t":"2026-10-20T12:35:00Z","v":8416,"vw":87.370944},{"c":87.66,"h":87.67,"l":87.42,"n":40,"o":87.42,"t":"2026-10-20T12:40:00Z","v":5039,"vw":87.559816},{"c":87.68,"h":87.68,"l":87.68,"n":2,"o":87.68,"t":"2026-10-20T12:45:00Z","v":137,"vw":87.68},{"c":87.65,"h":87.71,"l":87.6,"n":15,"o":87.6,"t":"2026-10-20T12:50:00Z","v":1500,"vw":87.66242},{"c":87.61,"h":87.68,"l":87.61,"n":9,"o":87.68,"t":"2026-10-20T12:55:00Z","v":422,"vw":87.645789},{"c":87.37,"h":87.38,"l":87.34,"n":28,"o":87.36,"t":"2026-10-20T13:00:00Z","v":2352,"vw":87.365643},{"c":87.49,"h":87.49,"l":87.46,"n":11,"o":87.46,"t":"2026-10-20T13:05:00Z","v":877,"vw":87.472974},{"c":87.53,"h":87.61,"l":87.53,"n":21,"o":87.54,"t":"2026-10-20T13:10:00Z","v":1416,"vw":87.553069},{"c":87.64,"h":87.67,"l":87.55,"n":20,"o":87.55,"t":"2026-10-20T13:15:00Z","v":2190,"vw":87.652457},{"c":87.7,"h":87.7,"l":87.64,"n":33,"o":87.64,"t":"2026-10-20T13:20:00Z","v":5783,"vw":87.665185},{"c":87.86,"h":87.86,"l":87.66,"n":66,"o":87.7,"t":"2026-10-20T13:25:00Z","v":5310,"vw":87.72518},{"c":87.3,"h":87.92,"l":87.22,"n":1959,"o":87.84,"t":"2026-10-20T13:30:00Z","v":191183,"vw":87.537302},{"c":87.57,"h":87.57,"l":87.22,"n":862,"o":87.31,"t":"2026-10-20T13:35:00Z","v":65038,"vw":87.413099},{"c":87.47,"h":87.68,"l":87.47,"n":516,"o":87.55,"t":"2026-10-20T13:40:00Z","v":38375,"vw":87.598745},{"c":87.485,"h":87.585,"l":87.42,"n":676,"o":87.465,"t":"2026-10-20T13:45:00Z","v":47563,"vw":87.477612},{"c":87.575,"h":87.615,"l":87.425,"n":821,"o":87.46,"t":"2026-10-20T13:50:00Z","v":53985,"vw":87.530014},{"c":87.57,"h":87.64,"l":87.55,"n":455,"o":87.58,"t":"2026-10-20T13:55:00Z","v":29986,"vw":87.588632},{"c":87.4138,"h":87.625,"l":87.4138,"n":850,"o":87.55,"t":"2026-10-20T14:00:00Z","v":59845,"vw":87.563291},{"c":87.82,"h":87.93,"l":87.4,"n":701,"o":87.4,"t":"2026-10-20T14:05:00Z","v":41300,"vw":87.697379},{"c":87.95,"h":87.95,"l":87.69,"n":398,"o":87.805,"t":"2026-10-20T14:10:00Z","v":19067,"vw":87.858692},{"c":88.275,"h":88.34,"l":87.955,"n":685,"o":87.955,"t":"2026-10-20T14:15:00Z","v":46556,"vw":88.06643},{"c":88.45,"h":88.46,"l":88.19,"n":540,"o":88.26,"t":"2026-10-20T14:20:00Z","v":34992,"vw":88.313656},{"c":88.88,"h":88.88,"l":88.41,"n":591,"o":88.43,"t":"2026-10-20T14:25:00Z","v":42787,"vw":88.61795},{"c":88.7733,"h":89.01,"l":88.74,"n":591,"o":88.9,"t":"2026-10-20T14:30:00Z","v":36788,"vw":88.899712},{"c":88.8,"h":88.865,"l":88.69,"n":457,"o":88.8,"t":"2026-10-20T14:35:00Z","v":27313,"vw":88.767536},{"c":88.93,"h":89.12,"l":88.78,"n":508,"o":88.78,"t":"2026-10-20T14:40:00Z","v":26696,"vw":88.950884},{"c":88.67,"h":88.95,"l":88.65,"n":657,"o":88.95,"t":"2026-10-20T14:45:00Z","v":38715,"vw":88.764469},{"c":88.67,"h":88.73,"l":88.6,"n":435,"o":88.64,"t":"2026-10-20T14:50:00Z","v":24223,"vw":88.676334},{"c":88.67,"h":88.7266,"l":88.605,"n":740,"o":88.67,"t":"2026-10-20T14:55:00Z","v":51439,"vw":88.674442},{"c":88.67,"h":88.74,"l":88.63,"n":541,"o":88.65,"t":"2026-10-20T15:00:00Z","v":32793,"vw":88.693041},{"c":88.705,"h":88.73,"l":88.615,"n":405,"o":88.68,"t":"2026-10-20T15:05:00Z","v":20954,"vw":88.688076},{"c":88.25,"h":88.744,"l":88.22,"n":1098,"o":88.73,"t":"2026-10-20T15:10:00Z","v":77141,"vw":88.488086},{"c":88.3,"h":88.37,"l":88.255,"n":1379,"o":88.28,"t":"2026-10-20T15:15:00Z","v":110429,"vw":88.303855},{"c":88.18,"h":88.3,"l":88.14,"n":1051,"o":88.29,"t":"2026-10-20T15:20:00Z","v":83082,"vw":88.208695},{"c":88.11,"h":88.22,"l":88.075,"n":1450,"o":88.18,"t":"2026-10-20T15:25:00Z","v":126729,"vw":88.152916},{"c":87.965,"h":88.13,"l":87.88,"n":3696,"o":88.11,"t":"2026-10-20T15:30:00Z","v":279532,"vw":87.971468},{"c":88.035,"h":88.035,"l":87.905,"n":999,"o":87.965,"t":"2026-10-20T15:35:00Z","v":82634,"vw":87.947236},{"c":88.155,"h":88.165,"l":88.05,"n":344,"o":88.06,"t":"2026-10-20T15:40:00Z","v":62639,"vw":88.105429},{"c":88.135,"h":88.145,"l":88.05,"n":347,"o":88.145,"t":"2026-10-20T15:45:00Z","v":15559,"vw":88.096698},{"c":88.145,"h":88.195,"l":88.105,"n":303,"o":88.135,"t":"2026-10-20T15:50:00Z","v":9982,"vw":88.152005},{"c":88.13,"h":88.18,"l":88.11,"n":286,"o":88.13,"t":"2026-10-20T15:55:00Z","v":10424,"vw":88.138305},{"c":88.055,"h":88.21,"l":88.055,"n":309,"o":88.135,"t":"2026-10-20T16:00:00Z","v":92673,"vw":88.137707},{"c":88.07,"h":88.15,"l":88.06,"n":343,"o":88.08,"t":"2026-10-20T16:05:00Z","v":16427,"vw":88.089384},{"c":88.06,"h":88.065,"l":87.97,"n":314,"o":88.065,"t":"2026-10-20T16:10:00Z","v":11537,"vw":88.026741},{"c":87.83,"h":88.05,"l":87.83,"n":234,"o":88.045,"t":"2026-10-20T16:15:00Z","v":7998,"vw":87.944575},{"c":87.915,"h":87.94,"l":87.8303,"n":228,"o":87.85,"t":"2026-10-20T16:20:00Z","v":6477,"vw":87.879288},{"c":88,"h":88.05,"l":87.885,"n":269,"o":87.885,"t":"2026-10-20T16:25:00Z","v":8275,"vw":87.99426},{"c":87.97,"h":88.05,"l":87.96,"n":272,"o":88,"t":"2026-10-20T16:30:00Z","v":11387,"vw":88.010482},{"c":88.03,"h":88.06,"l":87.98,"n":251,"o":87.98,"t":"2026-10-20T16:35:00Z","v":8547,"vw":88.029862},{"c":87.985,"h":88.0098,"l":87.96,"n":283,"o":88,"t":"2026-10-20T16:40:00Z","v":11921,"vw":87.987267},{"c":87.995,"h":88.025,"l":87.92,"n":249,"o":87.985,"t":"2026-10-20T16:45:00Z","v":9613,"vw":87.982339},{"c":87.85,"h":87.97,"l":87.83,"n":285,"o":87.9648,"t":"2026-10-20T16:50:00Z","v":12403,"vw":87.920493},{"c":87.8065,"h":87.88,"l":87.795,"n":298,"o":87.85,"t":"2026-10-20T16:55:00Z","v":10506,"vw":87.846764},{"c":87.77,"h":87.865,"l":87.725,"n":360,"o":87.825,"t":"2026-10-20T17:00:00Z","v":14639,"vw":87.809347},{"c":87.725,"h":87.78,"l":87.715,"n":338,"o":87.78,"t":"2026-10-20T17:05:00Z","v":11825,"vw":87.741089},{"c":87.87,"h":87.87,"l":87.72,"n":377,"o":87.72,"t":"2026-10-20T17:10:00Z","v":15682,"vw":87.798421},{"c":87.9299,"h":87.93,"l":87.88,"n":247,"o":87.88,"t":"2026-10-20T17:15:00Z","v":10047,"vw":87.906377},{"c":87.93,"h":87.95,"l":87.9,"n":353,"o":87.92,"t":"2026-10-20T17:20:00Z","v":14053,"vw":87.922727},{"c":87.94,"h":87.96,"l":87.89,"n":306,"o":87.93,"t":"2026-10-20T17:25:00Z","v":31112,"vw":87.917458},{"c":87.975,"h":87.99,"l":87.95,"n":351,"o":87.97,"t":"2026-10-20T17:30:00Z","v":11878,"vw":87.964836},{"c":88,"h":88.0299,"l":87.98,"n":290,"o":87.98,"t":"2026-10-20T17:35:00Z","v":10859,"vw":88.010186},{"c":88.04,"h":88.06,"l":87.9901,"n":245,"o":88.01,"t":"2026-10-20T17:40:00Z","v":8714,"vw":88.020338},{"c":88.05,"h":88.06,"l":88.02,"n":263,"o":88.04,"t":"2026-10-20T17:45:00Z","v":8851,"vw":88.037981},{"c":88.13,"h":88.14,"l":88.065,"n":359,"o":88.065,"t":"2026-10-20T17:50:00Z","v":9743,"vw":88.10146},{"c":88.19,"h":88.21,"l":88.1,"n":478,"o":88.13,"t":"2026-10-20T17:55:00Z","v":19601,"vw":88.148759},{"c":88.23,"h":88.23,"l":88.17,"n":441,"o":88.185,"t":"2026-10-20T18:00:00Z","v":30115,"vw":88.201384},{"c":88.29,"h":88.295,"l":88.2,"n":736,"o":88.225,"t":"2026-10-20T18:05:00Z","v":52074,"vw":88.230572},{"c":88.375,"h":88.3948,"l":88.285,"n":314,"o":88.285,"t":"2026-10-20T18:10:00Z","v":17365,"vw":88.342941},{"c":88.385,"h":88.4,"l":88.36,"n":391,"o":88.39,"t":"2026-10-20T18:15:00Z","v":17158,"vw":88.380474},{"c":88.27,"h":88.38,"l":88.245,"n":318,"o":88.38,"t":"2026-10-20T18:20:00Z","v":14506,"vw":88.311735},{"c":88.28,"h":88.285,"l":88.2401,"n":243,"o":88.265,"t":"2026-10-20T18:25:00Z","v":9095,"vw":88.267229},{"c":88.21,"h":88.28,"l":88.205,"n":317,"o":88.28,"t":"2026-10-20T18:30:00Z","v":14447,"vw":88.246697},{"c":88.18,"h":88.25,"l":88.18,"n":492,"o":88.2,"t":"2026-10-20T18:35:00Z","v":32759,"vw":88.206067},{"c":88.175,"h":88.23,"l":88.17,"n":448,"o":88.17,"t":"2026-10-20T18:40:00Z","v":22947,"vw":88.197869},{"c":88.22,"h":88.27,"l":88.1801,"n":443,"o":88.1801,"t":"2026-10-20T18:45:00Z","v":16703,"vw":88.233723},{"c":88.245,"h":88.25,"l":88.2009,"n":444,"o":88.21,"t":"2026-10-20T18:50:00Z","v":19285,"vw":88.227137},{"c":88.25,"h":88.255,"l":88.21,"n":336,"o":88.24,"t":"2026-10-20T18:55:00Z","v":12428,"vw":88.231851},{"c":88.21,"h":88.3,"l":88.21,"n":386,"o":88.25,"t":"2026-10-20T19:00:00Z","v":19256,"vw":88.239842},{"c":88.22,"h":88.23,"l":88.18,"n":367,"o":88.2191,"t":"2026-10-20T19:05:00Z","v":17697,"vw":88.20314},{"c":88.21,"h":88.26,"l":88.205,"n":425,"o":88.215,"t":"2026-10-20T19:10:00Z","v":18137,"vw":88.228579},{"c":88.27,"h":88.28,"l":88.19,"n":559,"o":88.21,"t":"2026-10-20T19:15:00Z","v":33414,"vw":88.246787},{"c":88.33,"h":88.34,"l":88.265,"n":629,"o":88.315,"t":"2026-10-20T19:20:00Z","v":39023,"vw":88.305667},{"c":88.39,"h":88.5,"l":88.32,"n":605,"o":88.325,"t":"2026-10-20T19:25:00Z","v":32872,"vw":88.409128},{"c":88.26,"h":88.38,"l":88.26,"n":605,"o":88.38,"t":"2026-10-20T19:30:00Z","v":33576,"vw":88.304686},{"c":88.26,"h":88.295,"l":88.18,"n":732,"o":88.28,"t":"2026-10-20T19:35:00Z","v":83325,"vw":88.23355},{"c":88.32,"h":88.335,"l":88.265,"n":904,"o":88.265,"t":"2026-10-20T19:40:00Z","v":41408,"vw":88.306601},{"c":88.26,"h":88.35,"l":88.235,"n":801,"o":88.31,"t":"2026-10-20T19:45:00Z","v":49949,"vw":88.295695},{"c":88.18,"h":88.26,"l":88.16,"n":1036,"o":88.26,"t":"2026-10-20T19:50:00Z","v":63592,"vw":88.207298},{"c":88.18,"h":88.19,"l":88.09,"n":2708,"o":88.17,"t":"2026-10-20T19:55:00Z","v":175200,"vw":88.148069},{"c":88.16,"h":88.18,"l":88.16,"n":33,"o":88.18,"t":"2026-10-20T20:00:00Z","v":736794,"vw":88.160048},{"c":88.13,"h":88.13,"l":88.13,"n":2,"o":88.13,"t":"2026-10-20T20:10:00Z","v":101,"vw":88.13},{"c":88.16,"h":88.16,"l":88.16,"n":2,"o":88.16,"t":"2026-10-20T20:30:00Z","v":1601,"vw":88.16},{"c":87.81,"h":88.23,"l":87.81,"n":16,"o":88.23,"t":"2026-10-21T08:00:00Z","v":424,"vw":88.02},{"c":87.86,"h":87.86,"l":87.86,"n":9,"o":87.86,"t":"2026-10-21T08:05:00Z","v":200,"vw":87.86},{"c":87.535,"h":87.535,"l":87.535,"n":1,"o":87.535,"t":"2026-10-21T08:20:00Z","v":100,"vw":87.535},{"c":87.67,"h":87.67,"l":87.67,"n":2,"o":87.67,"t":"2026-10-21T08:25:00Z","v":135,"vw":87.67},{"c":87.48,"h":87.5,"l":87.48,"n":3,"o":87.5,"t":"2026-10-21T08:50:00Z","v":422,"vw":87.489848},{"c":87.45,"h":87.45,"l":87.44,"n":2,"o":87.44,"t":"2026-10-21T08:55:00Z","v":480,"vw":87.444792},{"c":87.39,"h":87.39,"l":87.36,"n":12,"o":87.38,"t":"2026-10-21T09:00:00Z","v":1300,"vw":87.379167},{"c":87.44,"h":87.44,"l":87.44,"n":5,"o":87.44,"t":"2026-10-21T09:05:00Z","v":1087,"vw":87.44},{"c":87.795,"h":87.795,"l":87.795,"n":1,"o":87.795,"t":"2026-10-21T09:35:00Z","v":100,"vw":87.795},{"c":87.53,"h":87.53,"l":87.49,"n":10,"o":87.5,"t":"2026-10-21T10:00:00Z","v":2109,"vw":87.509897},{"c":87.27,"h":87.27,"l":87.24,"n":7,"o":87.27,"t":"2026-10-21T10:15:00Z","v":480,"vw":87.260909},{"c":87.41,"h":87.45,"l":87.41,"n":32,"o":87.45,"t":"2026-10-21T10:25:00Z","v":4549,"vw":87.438072},{"c":87.46,"h":87.46,"l":87.41,"n":11,"o":87.43,"t":"2026-10-21T10:30:00Z","v":951,"vw":87.433744},{"c":87.44,"h":87.45,"l":87.44,"n":3,"o":87.45,"t":"2026-10-21T10:35:00Z","v":527,"vw":87.444801},{"c":87.51,"h":87.51,"l":87.5,"n":3,"o":87.5,"t":"2026-10-21T10:40:00Z","v":656,"vw":87.505548},{"c":87.44,"h":87.45,"l":87.41,"n":7,"o":87.45,"t":"2026-10-21T10:45:00Z","v":790,"vw":87.436},{"c":87.46,"h":87.46,"l":87.46,"n":1,"o":87.46,"t":"2026-10-21T11:00:00Z","v":100,"vw":87.46},{"c":87.59,"h":87.59,"l":87.59,"n":5,"o":87.59,"t":"2026-10-21T11:20:00Z","v":1211,"vw":87.59},{"c":87.66,"h":87.66,"l":87.66,"n":8,"o":87.66,"t":"2026-10-21T11:30:00Z","v":2015,"vw":87.66},{"c":87.64,"h":87.69,"l":87.64,"n":8,"o":87.69,"t":"2026-10-21T11:35:00Z","v":1372,"vw":87.662607},{"c":87.64,"h":87.64,"l":87.64,"n":2,"o":87.64,"t":"2026-10-21T11:40:00Z","v":373,"vw":87.64},{"c":87.76,"h":87.76,"l":87.76,"n":2,"o":87.76,"t":"2026-10-21T11:55:00Z","v":500,"vw":87.76},{"c":88.16,"h":88.16,"l":88.16,"n":1,"o":88.16,"t":"2026-10-21T12:05:00Z","v":210000,"vw":88.16},{"c":87.7,"h":87.71,"l":87.7,"n":6,"o":87.71,"t":"2026-10-21T12:20:00Z","v":641,"vw":87.703333},{"c":87.825,"h":87.825,"l":87.7507,"n":6,"o":87.7507,"t":"2026-10-21T12:25:00Z","v":2230,"vw":87.754238},{"c":87.86,"h":87.86,"l":87.86,"n":3,"o":87.86,"t":"2026-10-21T12:30:00Z","v":201,"vw":87.86},{"c":87.78,"h":87.78,"l":87.78,"n":3,"o":87.78,"t":"2026-10-21T12:35:00Z","v":525,"vw":87.78},{"c":87.92,"h":87.92,"l":87.8777,"n":3,"o":87.8777,"t":"2026-10-21T12:50:00Z","v":207,"vw":87.89885},{"c":87.94,"h":87.94,"l":87.94,"n":6,"o":87.94,"t":"2026-10-21T12:55:00Z","v":483,"vw":87.94},{"c":88.02,"h":88.02,"l":88.02,"n":2,"o":88.02,"t":"2026-10-21T13:00:00Z","v":318,"vw":88.02},{"c":88.05,"h":88.13,"l":88.05,"n":7,"o":88.13,"t":"2026-10-21T13:05:00Z","v":649,"vw":88.095161},{"c":88.16,"h":88.32,"l":88.03,"n":391,"o":88.06,"t":"2026-10-21T13:10:00Z","v":50394,"vw":88.195237},{"c":88.17,"h":88.17,"l":88.09,"n":72,"o":88.14,"t":"2026-10-21T13:15:00Z","v":9039,"vw":88.134608},{"c":88.09,"h":88.09,"l":88.06,"n":7,"o":88.06,"t":"2026-10-21T13:20:00Z","v":634,"vw":88.076667},{"c":87.99,"h":88.1,"l":87.92,"n":30,"o":88.1,"t":"2026-10-21T13:25:00Z","v":2730,"vw":87.989621},{"c":87.72,"h":88.1,"l":87.65,"n":860,"o":87.94,"t":"2026-10-21T13:30:00Z","v":72097,"vw":87.882348},{"c":87.54,"h":87.725,"l":87.3,"n":754,"o":87.725,"t":"2026-10-21T13:35:00Z","v":51392,"vw":87.485151},{"c":87.46,"h":87.64,"l":87.43,"n":544,"o":87.545,"t":"2026-10-21T13:40:00Z","v":42413,"vw":87.52753},{"c":87.71,"h":87.71,"l":87.39,"n":499,"o":87.4,"t":"2026-10-21T13:45:00Z","v":35670,"vw":87.5669},{"c":87.725,"h":87.82,"l":87.645,"n":333,"o":87.73,"t":"2026-10-21T13:50:00Z","v":17566,"vw":87.715589},{"c":87.725,"h":87.8,"l":87.69,"n":402,"o":87.72,"t":"2026-10-21T13:55:00Z","v":30974,"vw":87.737564},{"c":87.67,"h":87.82,"l":87.6,"n":575,"o":87.65,"t":"2026-10-21T14:00:00Z","v":37483,"vw":87.719241},{"c":87.49,"h":87.7,"l":87.48,"n":441,"o":87.66,"t":"2026-10-21T14:05:00Z","v":24560,"vw":87.61899},{"c":87.77,"h":87.8,"l":87.52,"n":493,"o":87.54,"t":"2026-10-21T14:10:00Z","v":34477,"vw":87.663036},{"c":87.615,"h":87.82,"l":87.61,"n":727,"o":87.77,"t":"2026-10-21T14:15:00Z","v":58723,"vw":87.710476},{"c":87.72,"h":87.75,"l":87.57,"n":901,"o":87.615,"t":"2026-10-21T14:20:00Z","v":71744,"vw":87.643639},{"c":87.65,"h":87.77,"l":87.64,"n":703,"o":87.69,"t":"2026-10-21T14:25:00Z","v":48274,"vw":87.683281},{"c":87.55,"h":87.765,"l":87.52,"n":1241,"o":87.63,"t":"2026-10-21T14:30:00Z","v":94732,"vw":87.636529},{"c":87.34,"h":87.575,"l":87.33,"n":1152,"o":87.545,"t":"2026-10-21T14:35:00Z","v":110484,"vw":87.47294},{"c":87.2,"h":87.355,"l":87.12,"n":826,"o":87.34,"t":"2026-10-21T14:40:00Z","v":55129,"vw":87.231295},{"c":86.975,"h":87.185,"l":86.93,"n":1162,"o":87.18,"t":"2026-10-21T14:45:00Z","v":73114,"vw":87.034681},{"c":87.12,"h":87.1499,"l":86.97,"n":923,"o":86.9775,"t":"2026-10-21T14:50:00Z","v":79080,"vw":87.042326},{"c":87.18,"h":87.25,"l":87.025,"n":654,"o":87.14,"t":"2026-10-21T14:55:00Z","v":58069,"vw":87.11808},{"c":87.15,"h":87.3,"l":87.15,"n":478,"o":87.175,"t":"2026-10-21T15:00:00Z","v":25034,"vw":87.229965},{"c":87.07,"h":87.15,"l":87.02,"n":432,"o":87.13,"t":"2026-10-21T15:05:00Z","v":22907,"vw":87.07659},{"c":87.03,"h":87.13,"l":86.99,"n":494,"o":87.09,"t":"2026-10-21T15:10:00Z","v":31999,"vw":87.049358},{"c":86.985,"h":87.0463,"l":86.98,"n":566,"o":87.04,"t":"2026-10-21T15:15:00Z","v":38146,"vw":87.007129},{"c":87.185,"h":87.205,"l":86.94,"n":465,"o":86.975,"t":"2026-10-21T15:20:00Z","v":133526,"vw":87.102155},{"c":87.28,"h":87.3,"l":87.155,"n":787,"o":87.16,"t":"2026-10-21T15:25:00Z","v":51801,"vw":87.219272},{"c":87.25,"h":87.27,"l":86.98,"n":1974,"o":87.24,"t":"2026-10-21T15:30:00Z","v":144477,"vw":87.096107},{"c":87.22,"h":87.25,"l":87.19,"n":725,"o":87.245,"t":"2026-10-21T15:35:00Z","v":49345,"vw":87.221847},{"c":87.15,"h":87.215,"l":87.13,"n":248,"o":87.2,"t":"2026-10-21T15:40:00Z","v":9426,"vw":87.171563},{"c":87.16,"h":87.21,"l":87.1244,"n":306,"o":87.16,"t":"2026-10-21T15:45:00Z","v":29035,"vw":87.201479},{"c":87.195,"h":87.2,"l":87.12,"n":248,"o":87.17,"t":"2026-10-21T15:50:00Z","v":9941,"vw":87.153638},{"c":87.15,"h":87.22,"l":87.145,"n":288,"o":87.195,"t":"2026-10-21T15:55:00Z","v":10149,"vw":87.189685},{"c":87.095,"h":87.185,"l":87.09,"n":237,"o":87.125,"t":"2026-10-21T16:00:00Z","v":7347,"vw":87.146878},{"c":87.065,"h":87.12,"l":87.03,"n":319,"o":87.09,"t":"2026-10-21T16:05:00Z","v":10303,"vw":87.062168},{"c":87.09,"h":87.125,"l":87.05,"n":239,"o":87.06,"t":"2026-10-21T16:10:00Z","v":6621,"vw":87.089057},{"c":87.125,"h":87.16,"l":87.085,"n":192,"o":87.09,"t":"2026-10-21T16:15:00Z","v":5484,"vw":87.117372},{"c":87.06,"h":87.11,"l":87.06,"n":295,"o":87.1,"t":"2026-10-21T16:20:00Z","v":9335,"vw":87.080148},{"c":87.01,"h":87.06,"l":86.995,"n":385,"o":87.05,"t":"2026-10-21T16:25:00Z","v":14179,"vw":87.016003},{"c":86.91,"h":87.02,"l":86.895,"n":390,"o":87.02,"t":"2026-10-21T16:30:00Z","v":16164,"vw":86.959379},{"c":87.15,"h":87.215,"l":86.77,"n":934,"o":86.905,"t":"2026-10-21T16:35:00Z","v":51391,"vw":87.025181},{"c":87.03,"h":87.245,"l":86.92,"n":591,"o":87.18,"t":"2026-10-21T16:40:00Z","v":28056,"vw":87.037251},{"c":87.05,"h":87.06,"l":86.96,"n":351,"o":87.02,"t":"2026-10-21T16:45:00Z","v":19563,"vw":87.016463},{"c":87.105,"h":87.12,"l":87.015,"n":337,"o":87.05,"t":"2026-10-21T16:50:00Z","v":23275,"vw":87.052554},{"c":87.0499,"h":87.12,"l":87.04,"n":372,"o":87.11,"t":"2026-10-21T16:55:00Z","v":18406,"vw":87.079443},{"c":86.99,"h":87.02,"l":86.97,"n":341,"o":87.02,"t":"2026-10-21T17:00:00Z","v":13795,"vw":87.003675},{"c":87.05,"h":87.05,"l":86.985,"n":369,"o":87,"t":"2026-10-21T17:05:00Z","v":14200,"vw":87.012886},{"c":87.235,"h":87.24,"l":87.045,"n":480,"o":87.06,"t":"2026-10-21T17:10:00Z","v":26220,"vw":87.117049},{"c":87.13,"h":87.235,"l":87.13,"n":305,"o":87.235,"t":"2026-10-21T17:15:00Z","v":12723,"vw":87.165324},{"c":87.165,"h":87.18,"l":87.105,"n":313,"o":87.13,"t":"2026-10-21T17:20:00Z","v":10255,"vw":87.139333},{"c":87.165,"h":87.165,"l":87.12,"n":340,"o":87.15,"t":"2026-10-21T17:25:00Z","v":9131,"vw":87.135052},{"c":87.17,"h":87.1901,"l":87.14,"n":336,"o":87.16,"t":"2026-10-21T17:30:00Z","v":12333,"vw":87.169888},{"c":87.12,"h":87.1654,"l":87.08,"n":338,"o":87.16,"t":"2026-10-21T17:35:00Z","v":14214,"vw":87.106855},{"c":87.16,"h":87.18,"l":87.125,"n":249,"o":87.13,"t":"2026-10-21T17:40:00Z","v":7978,"vw":87.157303},{"c":87.07,"h":87.15,"l":87.07,"n":328,"o":87.15,"t":"2026-10-21T17:45:00Z","v":9167,"vw":87.106479},{"c":87.1,"h":87.12,"l":87.06,"n":186,"o":87.06,"t":"2026-10-21T17:50:00Z","v":5594,"vw":87.099301},{"c":87.123,"h":87.19,"l":87.12,"n":314,"o":87.12,"t":"2026-10-21T17:55:00Z","v":17191,"vw":87.161511},{"c":87.15,"h":87.155,"l":87.12,"n":344,"o":87.13,"t":"2026-10-21T18:00:00Z","v":12350,"vw":87.139474},{"c":87.12,"h":87.18,"l":87.08,"n":343,"o":87.15,"t":"2026-10-21T18:05:00Z","v":16930,"vw":87.145836},{"c":87.105,"h":87.13,"l":87.06,"n":275,"o":87.12,"t":"2026-10-21T18:10:00Z","v":9650,"vw":87.100445},{"c":87.13,"h":87.15,"l":87.07,"n":400,"o":87.105,"t":"2026-10-21T18:15:00Z","v":16636,"vw":87.104621},{"c":87.04,"h":87.135,"l":87.025,"n":401,"o":87.135,"t":"2026-10-21T18:20:00Z","v":18410,"vw":87.054763},{"c":87.105,"h":87.145,"l":87.055,"n":493,"o":87.0564,"t":"2026-10-21T18:25:00Z","v":16487,"vw":87.107732},{"c":87.14,"h":87.17,"l":87.11,"n":349,"o":87.11,"t":"2026-10-21T18:30:00Z","v":11639,"vw":87.139161},{"c":87.135,"h":87.165,"l":87.09,"n":521,"o":87.15,"t":"2026-10-21T18:35:00Z","v":26677,"vw":87.129771},{"c":87.155,"h":87.18,"l":87.12,"n":319,"o":87.135,"t":"2026-10-21T18:40:00Z","v":11751,"vw":87.148218},{"c":86.96,"h":87.16,"l":86.96,"n":1022,"o":87.155,"t":"2026-10-21T18:45:00Z","v":59135,"vw":87.098025},{"c":86.975,"h":87,"l":86.895,"n":395,"o":86.96,"t":"2026-10-21T18:50:00Z","v":20902,"vw":86.957044},{"c":86.72,"h":86.96,"l":86.71,"n":573,"o":86.96,"t":"2026-10-21T18:55:00Z","v":24570,"vw":86.804123},{"c":86.6,"h":86.7,"l":86.47,"n":708,"o":86.7,"t":"2026-10-21T19:00:00Z","v":29113,"vw":86.581887},{"c":86.62,"h":86.72,"l":86.57,"n":714,"o":86.64,"t":"2026-10-21T19:05:00Z","v":51852,"vw":86.664626},{"c":86.73,"h":86.74,"l":86.575,"n":553,"o":86.615,"t":"2026-10-21T19:10:00Z","v":36507,"vw":86.630364},{"c":86.84,"h":86.87,"l":86.715,"n":487,"o":86.72,"t":"2026-10-21T19:15:00Z","v":19981,"vw":86.803556},{"c":86.83,"h":86.895,"l":86.79,"n":625,"o":86.83,"t":"2026-10-21T19:20:00Z","v":25464,"vw":86.844144},{"c":87.02,"h":87.02,"l":86.84,"n":675,"o":86.85,"t":"2026-10-21T19:25:00Z","v":28778,"vw":86.909629},{"c":87.085,"h":87.13,"l":86.985,"n":822,"o":87.025,"t":"2026-10-21T19:30:00Z","v":49024,"vw":87.048402},{"c":87.235,"h":87.235,"l":87.09,"n":589,"o":87.09,"t":"2026-10-21T19:35:00Z","v":31014,"vw":87.155811},{"c":87.125,"h":87.24,"l":87.09,"n":816,"o":87.24,"t":"2026-10-21T19:40:00Z","v":31751,"vw":87.147381},{"c":87.13,"h":87.24,"l":87.115,"n":655,"o":87.13,"t":"2026-10-21T19:45:00Z","v":33785,"vw":87.180873},{"c":86.97,"h":87.11,"l":86.97,"n":931,"o":87.11,"t":"2026-10-21T19:50:00Z","v":42884,"vw":87.049949},{"c":86.93,"h":87,"l":86.91,"n":2810,"o":86.97,"t":"2026-10-21T19:55:00Z","v":196906,"vw":86.948183},{"c":86.91,"h":86.92,"l":86.91,"n":52,"o":86.92,"t":"2026-10-21T20:00:00Z","v":421207,"vw":86.919996},{"c":86.75,"h":86.75,"l":86.75,"n":1,"o":86.75,"t":"2026-10-21T20:30:00Z","v":200,"vw":86.75},{"c":86.98,"h":86.98,"l":86.98,"n":2,"o":86.98,"t":"2026-10-21T23:55:00Z","v":105,"vw":86.98},{"c":84.86,"h":85.97,"l":84.86,"n":103,"o":85,"t":"2026-10-22T08:00:00Z","v":8655,"vw":85.376955},{"c":84.69,"h":84.69,"l":84.69,"n":5,"o":84.69,"t":"2026-10-22T08:05:00Z","v":234,"vw":84.69},{"c":84.58,"h":84.58,"l":84.58,"n":2,"o":84.58,"t":"2026-10-22T08:10:00Z","v":220,"vw":84.58},{"c":84.6,"h":84.6,"l":84.6,"n":4,"o":84.6,"t":"2026-10-22T08:15:00Z","v":243,"vw":84.6},{"c":84.63,"h":84.63,"l":84.62,"n":10,"o":84.62,"t":"2026-10-22T08:20:00Z","v":1585,"vw":84.627692},{"c":84.82,"h":84.82,"l":84.66,"n":10,"o":84.66,"t":"2026-10-22T08:25:00Z","v":792,"vw":84.729414},{"c":84.73,"h":84.73,"l":84.73,"n":2,"o":84.73,"t":"2026-10-22T08:35:00Z","v":199,"vw":84.73},{"c":84.76,"h":84.76,"l":84.76,"n":6,"o":84.76,"t":"2026-10-22T08:40:00Z","v":317,"vw":84.76},{"c":84.58,"h":84.6,"l":84.58,"n":6,"o":84.6,"t":"2026-10-22T08:55:00Z","v":1975,"vw":84.581053},{"c":84.59,"h":84.59,"l":84.59,"n":2,"o":84.59,"t":"2026-10-22T09:10:00Z","v":215,"vw":84.59},{"c":84.51,"h":84.57,"l":84.51,"n":11,"o":84.57,"t":"2026-10-22T09:15:00Z","v":751,"vw":84.554553},{"c":84.5,"h":84.53,"l":84.49,"n":55,"o":84.53,"t":"2026-10-22T09:20:00Z","v":1528,"vw":84.506081},{"c":84.3896,"h":84.41,"l":84.36,"n":9,"o":84.41,"t":"2026-10-22T09:25:00Z","v":915,"vw":84.378626},{"c":84.54,"h":84.54,"l":84.53,"n":6,"o":84.53,"t":"2026-10-22T09:30:00Z","v":600,"vw":84.531667},{"c":84.59,"h":84.59,"l":84.59,"n":2,"o":84.59,"t":"2026-10-22T09:35:00Z","v":270,"vw":84.59},{"c":84.48,"h":84.48,"l":84.48,"n":1,"o":84.48,"t":"2026-10-22T09:55:00Z","v":500,"vw":84.48},{"c":84.55,"h":84.55,"l":84.55,"n":3,"o":84.55,"t":"2026-10-22T10:05:00Z","v":215,"vw":84.55},{"c":84.6,"h":84.63,"l":84.6,"n":21,"o":84.63,"t":"2026-10-22T10:10:00Z","v":846,"vw":84.621344},{"c":84.38,"h":84.45,"l":84.38,"n":58,"o":84.44,"t":"2026-10-22T10:20:00Z","v":3052,"vw":84.411438},{"c":84.41,"h":84.42,"l":84.37,"n":10,"o":84.37,"t":"2026-10-22T10:25:00Z","v":923,"vw":84.398023},{"c":84.48,"h":84.48,"l":84.43,"n":12,"o":84.43,"t":"2026-10-22T10:30:00Z","v":1816,"vw":84.453854},{"c":84.5,"h":84.52,"l":84.46,"n":56,"o":84.46,"t":"2026-10-22T10:35:00Z","v":5846,"vw":84.501491},{"c":84.5,"h":84.53,"l":84.49,"n":55,"o":84.49,"t":"2026-10-22T10:40:00Z","v":3102,"vw":84.504588},{"c":84.54,"h":84.54,"l":84.52,"n":10,"o":84.52,"t":"2026-10-22T10:45:00Z","v":1224,"vw":84.529147},{"c":84.43,"h":84.43,"l":84.42,"n":20,"o":84.42,"t":"2026-10-22T10:50:00Z","v":1151,"vw":84.426814},{"c":84.45,"h":84.45,"l":84.42,"n":19,"o":84.42,"t":"2026-10-22T10:55:00Z","v":1503,"vw":84.437552},{"c":84.32,"h":84.36,"l":84.3199,"n":83,"o":84.35,"t":"2026-10-22T11:00:00Z","v":2025,"vw":84.350222},{"c":84.33,"h":84.37,"l":84.2999,"n":47,"o":84.37,"t":"2026-10-22T11:05:00Z","v":6735,"vw":84.342209},{"c":84.48,"h":84.48,"l":84.42,"n":12,"o":84.42,"t":"2026-10-22T11:10:00Z","v":1965,"vw":84.457894},{"c":84.35,"h":84.35,"l":84.35,"n":2,"o":84.35,"t":"2026-10-22T11:15:00Z","v":145,"vw":84.35},{"c":84.23,"h":84.23,"l":84.15,"n":27,"o":84.15,"t":"2026-10-22T11:25:00Z","v":6092,"vw":84.181067},{"c":84.2807,"h":84.2807,"l":84.19,"n":8,"o":84.19,"t":"2026-10-22T11:30:00Z","v":1192,"vw":84.199432},{"c":84.43,"h":84.43,"l":84.43,"n":8,"o":84.43,"t":"2026-10-22T11:40:00Z","v":1060,"vw":84.43},{"c":84.42,"h":84.42,"l":84.42,"n":4,"o":84.42,"t":"2026-10-22T11:45:00Z","v":245,"vw":84.42},{"c":84.38,"h":84.38,"l":84.38,"n":2,"o":84.38,"t":"2026-10-22T11:50:00Z","v":171,"vw":84.38},{"c":84.4,"h":84.4,"l":84.35,"n":4,"o":84.35,"t":"2026-10-22T11:55:00Z","v":301,"vw":84.366667},{"c":84.5,"h":84.5,"l":84.43,"n":35,"o":84.43,"t":"2026-10-22T12:00:00Z","v":5257,"vw":84.476166},{"c":84.55,"h":84.55,"l":84.48,"n":89,"o":84.49,"t":"2026-10-22T12:05:00Z","v":11171,"vw":84.538785},{"c":84.63,"h":84.63,"l":84.56,"n":22,"o":84.56,"t":"2026-10-22T12:10:00Z","v":3055,"vw":84.579143},{"c":84.53,"h":84.54,"l":84.51,"n":10,"o":84.52,"t":"2026-10-22T12:15:00Z","v":2112,"vw":84.532377},{"c":84.45,"h":84.5587,"l":84.45,"n":5,"o":84.5587,"t":"2026-10-22T12:20:00Z","v":380,"vw":84.496586},{"c":84.57,"h":84.59,"l":84.53,"n":10,"o":84.53,"t":"2026-10-22T12:25:00Z","v":2233,"vw":84.572244},{"c":84.68,"h":84.68,"l":84.56,"n":13,"o":84.6,"t":"2026-10-22T12:30:00Z","v":1911,"vw":84.609049},{"c":84.62,"h":84.63,"l":84.55,"n":10,"o":84.55,"t":"2026-10-22T12:35:00Z","v":1565,"vw":84.583219},{"c":84.62,"h":84.72,"l":84.62,"n":13,"o":84.67,"t":"2026-10-22T12:40:00Z","v":3510,"vw":84.684043},{"c":84.72,"h":84.75,"l":84.67,"n":9,"o":84.67,"t":"2026-10-22T12:45:00Z","v":2189,"vw":84.718657},{"c":84.73,"h":84.8,"l":84.73,"n":26,"o":84.74,"t":"2026-10-22T12:50:00Z","v":3445,"vw":84.772121},{"c":84.76,"h":84.77,"l":84.74,"n":18,"o":84.75,"t":"2026-10-22T12:55:00Z","v":6550,"vw":84.76571},{"c":84.87,"h":84.87,"l":84.79,"n":17,"o":84.86,"t":"2026-10-22T13:00:00Z","v":2764,"vw":84.841433},{"c":84.77,"h":84.77,"l":84.77,"n":1,"o":84.77,"t":"2026-10-22T13:05:00Z","v":100,"vw":84.77},{"c":84.83,"h":84.88,"l":84.83,"n":5,"o":84.88,"t":"2026-10-22T13:10:00Z","v":699,"vw":84.872504},{"c":84.75,"h":84.75,"l":84.65,"n":8,"o":84.65,"t":"2026-10-22T13:15:00Z","v":1097,"vw":84.695},{"c":84.72,"h":84.77,"l":84.69,"n":20,"o":84.73,"t":"2026-10-22T13:20:00Z","v":2274,"vw":84.740905},{"c":84.89,"h":84.89,"l":84.71,"n":126,"o":84.71,"t":"2026-10-22T13:25:00Z","v":22481,"vw":84.772258},{"c":84.7,"h":84.95,"l":84.51,"n":1118,"o":84.89,"t":"2026-10-22T13:30:00Z","v":175607,"vw":84.841001},{"c":84.7,"h":84.81,"l":84.63,"n":395,"o":84.73,"t":"2026-10-22T13:35:00Z","v":31532,"vw":84.723325},{"c":84.59,"h":84.75,"l":84.54,"n":466,"o":84.69,"t":"2026-10-22T13:40:00Z","v":39801,"vw":84.64081},{"c":84.62,"h":84.73,"l":84.5,"n":721,"o":84.59,"t":"2026-10-22T13:45:00Z","v":55955,"vw":84.62357},{"c":84.625,"h":84.6999,"l":84.5899,"n":574,"o":84.6095,"t":"2026-10-22T13:50:00Z","v":28163,"vw":84.645007},{"c":84.77,"h":84.83,"l":84.65,"n":455,"o":84.65,"t":"2026-10-22T13:55:00Z","v":22799,"vw":84.756087},{"c":84.61,"h":84.9,"l":84.585,"n":480,"o":84.76,"t":"2026-10-22T14:00:00Z","v":26643,"vw":84.765556},{"c":84.53,"h":84.64,"l":84.5,"n":497,"o":84.605,"t":"2026-10-22T14:05:00Z","v":24582,"vw":84.55984},{"c":84.535,"h":84.61,"l":84.435,"n":661,"o":84.525,"t":"2026-10-22T14:10:00Z","v":43818,"vw":84.521299},{"c":84.58,"h":84.6,"l":84.48,"n":682,"o":84.53,"t":"2026-10-22T14:15:00Z","v":44640,"vw":84.541728},{"c":84.41,"h":84.58,"l":84.4,"n":1142,"o":84.56,"t":"2026-10-22T14:20:00Z","v":79147,"vw":84.483817},{"c":84.33,"h":84.44,"l":84.32,"n":534,"o":84.42,"t":"2026-10-22T14:25:00Z","v":27472,"vw":84.378346},{"c":84.32,"h":84.45,"l":84.32,"n":662,"o":84.37,"t":"2026-10-22T14:30:00Z","v":46580,"vw":84.368587},{"c":84.245,"h":84.32,"l":84.17,"n":631,"o":84.32,"t":"2026-10-22T14:35:00Z","v":48658,"vw":84.240859},{"c":84.395,"h":84.445,"l":84.245,"n":520,"o":84.245,"t":"2026-10-22T14:40:00Z","v":36727,"vw":84.354208},{"c":84.33,"h":84.4,"l":84.26,"n":593,"o":84.38,"t":"2026-10-22T14:45:00Z","v":46186,"vw":84.330996},{"c":84.465,"h":84.55,"l":84.29,"n":703,"o":84.35,"t":"2026-10-22T14:50:00Z","v":72244,"vw":84.422891},{"c":84.425,"h":84.46,"l":84.28,"n":529,"o":84.45,"t":"2026-10-22T14:55:00Z","v":39977,"vw":84.352317},{"c":84.37,"h":84.52,"l":84.37,"n":671,"o":84.39,"t":"2026-10-22T15:00:00Z","v":39812,"vw":84.420823},{"c":84.37,"h":84.455,"l":84.32,"n":1043,"o":84.37,"t":"2026-10-22T15:05:00Z","v":84075,"vw":84.379817},{"c":84.175,"h":84.36,"l":84.14,"n":1039,"o":84.36,"t":"2026-10-22T15:10:00Z","v":80906,"vw":84.230611},{"c":84.305,"h":84.38,"l":84.16,"n":592,"o":84.18,"t":"2026-10-22T15:15:00Z","v":59619,"vw":84.261244},{"c":84.29,"h":84.39,"l":84.24,"n":478,"o":84.32,"t":"2026-10-22T15:20:00Z","v":36223,"vw":84.31291},{"c":84.07,"h":84.275,"l":84.07,"n":565,"o":84.275,"t":"2026-10-22T15:25:00Z","v":32630,"vw":84.175656},{"c":84.13,"h":84.175,"l":84.05,"n":689,"o":84.1,"t":"2026-10-22T15:30:00Z","v":43715,"vw":84.122951},{"c":84.09,"h":84.21,"l":84.09,"n":498,"o":84.12,"t":"2026-10-22T15:35:00Z","v":30356,"vw":84.14208},{"c":84.1,"h":84.2399,"l":83.945,"n":671,"o":84.085,"t":"2026-10-22T15:40:00Z","v":44917,"vw":84.079702},{"c":84.1,"h":84.18,"l":84.07,"n":242,"o":84.115,"t":"2026-10-22T15:45:00Z","v":16311,"vw":84.107655},{"c":84.145,"h":84.15,"l":84.08,"n":266,"o":84.1,"t":"2026-10-22T15:50:00Z","v":15684,"vw":84.112339},{"c":84.175,"h":84.2499,"l":84.145,"n":246,"o":84.155,"t":"2026-10-22T15:55:00Z","v":11198,"vw":84.192793},{"c":84.29,"h":84.31,"l":84.22,"n":401,"o":84.22,"t":"2026-10-22T16:00:00Z","v":22391,"vw":84.261921},{"c":84.34,"h":84.34,"l":84.26,"n":263,"o":84.28,"t":"2026-10-22T16:05:00Z","v":9985,"vw":84.29435},{"c":84.365,"h":84.39,"l":84.29,"n":217,"o":84.34,"t":"2026-10-22T16:10:00Z","v":7608,"vw":84.325226},{"c":84.476,"h":84.49,"l":84.365,"n":261,"o":84.39,"t":"2026-10-22T16:15:00Z","v":7677,"vw":84.444714},{"c":84.49,"h":84.54,"l":84.44,"n":392,"o":84.44,"t":"2026-10-22T16:20:00Z","v":27713,"vw":84.484327},{"c":84.435,"h":84.5,"l":84.42,"n":255,"o":84.495,"t":"2026-10-22T16:25:00Z","v":11302,"vw":84.458489},{"c":84.375,"h":84.46,"l":84.36,"n":302,"o":84.42,"t":"2026-10-22T16:30:00Z","v":13904,"vw":84.408087},{"c":84.28,"h":84.415,"l":84.28,"n":257,"o":84.4023,"t":"2026-10-22T16:35:00Z","v":11918,"vw":84.350652},{"c":84.2,"h":84.3,"l":84.17,"n":440,"o":84.29,"t":"2026-10-22T16:40:00Z","v":22396,"vw":84.21832},{"c":84.26,"h":84.26,"l":84.15,"n":363,"o":84.21,"t":"2026-10-22T16:45:00Z","v":15423,"vw":84.179037},{"c":84.29,"h":84.3633,"l":84.2,"n":356,"o":84.26,"t":"2026-10-22T16:50:00Z","v":22631,"vw":84.253533},{"c":84.34,"h":84.39,"l":84.3,"n":268,"o":84.3,"t":"2026-10-22T16:55:00Z","v":10140,"vw":84.344512},{"c":84.23,"h":84.35,"l":84.22,"n":266,"o":84.345,"t":"2026-10-22T17:00:00Z","v":9737,"vw":84.311513},{"c":84.25,"h":84.2678,"l":84.18,"n":411,"o":84.235,"t":"2026-10-22T17:05:00Z","v":16469,"vw":84.223388},{"c":84.2462,"h":84.27,"l":84.19,"n":298,"o":84.245,"t":"2026-10-22T17:10:00Z","v":16359,"vw":84.245134},{"c":84.29,"h":84.3379,"l":84.215,"n":404,"o":84.235,"t":"2026-10-22T17:15:00Z","v":19996,"vw":84.273452},{"c":84.225,"h":84.31,"l":84.22,"n":418,"o":84.29,"t":"2026-10-22T17:20:00Z","v":16256,"vw":84.26839},{"c":84.2,"h":84.2343,"l":84.14,"n":484,"o":84.225,"t":"2026-10-22T17:25:00Z","v":14763,"vw":84.172992},{"c":84.295,"h":84.295,"l":84.17,"n":289,"o":84.19,"t":"2026-10-22T17:30:00Z","v":9568,"vw":84.226665},{"c":84.25,"h":84.32,"l":84.225,"n":282,"o":84.31,"t":"2026-10-22T17:35:00Z","v":11315,"vw":84.266909},{"c":84.335,"h":84.36,"l":84.23,"n":293,"o":84.245,"t":"2026-10-22T17:40:00Z","v":12989,"vw":84.302583},{"c":84.27,"h":84.34,"l":84.27,"n":293,"o":84.33,"t":"2026-10-22T17:45:00Z","v":10867,"vw":84.302186},{"c":84.23,"h":84.26,"l":84.205,"n":453,"o":84.26,"t":"2026-10-22T17:50:00Z","v":21629,"vw":84.237488},{"c":84.22,"h":84.28,"l":84.19,"n":405,"o":84.24,"t":"2026-10-22T17:55:00Z","v":21946,"vw":84.224824},{"c":83.945,"h":84.21,"l":83.92,"n":1208,"o":84.21,"t":"2026-10-22T18:00:00Z","v":42863,"vw":84.010543},{"c":84.02,"h":84.065,"l":83.92,"n":1040,"o":83.95,"t":"2026-10-22T18:05:00Z","v":40868,"vw":83.987074},{"c":84,"h":84.02,"l":83.955,"n":590,"o":84.01,"t":"2026-10-22T18:10:00Z","v":22887,"vw":83.994667},{"c":84.095,"h":84.11,"l":83.98,"n":500,"o":83.98,"t":"2026-10-22T18:15:00Z","v":18223,"vw":84.062941},{"c":84.1151,"h":84.15,"l":84.0801,"n":384,"o":84.09,"t":"2026-10-22T18:20:00Z","v":14012,"vw":84.114653},{"c":84.02,"h":84.105,"l":84,"n":663,"o":84.105,"t":"2026-10-22T18:25:00Z","v":20039,"vw":84.025381},{"c":83.97,"h":84,"l":83.96,"n":479,"o":84,"t":"2026-10-22T18:30:00Z","v":13526,"vw":83.98265},{"c":83.93,"h":84,"l":83.905,"n":396,"o":83.97,"t":"2026-10-22T18:35:00Z","v":15601,"vw":83.96609},{"c":83.9272,"h":83.96,"l":83.9,"n":442,"o":83.93,"t":"2026-10-22T18:40:00Z","v":17736,"vw":83.924331},{"c":83.86,"h":83.963,"l":83.845,"n":723,"o":83.935,"t":"2026-10-22T18:45:00Z","v":25461,"vw":83.886216},{"c":83.885,"h":83.885,"l":83.84,"n":443,"o":83.86,"t":"2026-10-22T18:50:00Z","v":15830,"vw":83.861155},{"c":83.84,"h":83.94,"l":83.83,"n":535,"o":83.9,"t":"2026-10-22T18:55:00Z","v":20243,"vw":83.90828},{"c":83.805,"h":83.8647,"l":83.7,"n":502,"o":83.8647,"t":"2026-10-22T19:00:00Z","v":23466,"vw":83.750033},{"c":83.77,"h":83.86,"l":83.77,"n":555,"o":83.8,"t":"2026-10-22T19:05:00Z","v":31878,"vw":83.807458},{"c":83.95,"h":84.04,"l":83.77,"n":892,"o":83.77,"t":"2026-10-22T19:10:00Z","v":52857,"vw":83.905936},{"c":83.915,"h":83.98,"l":83.91,"n":565,"o":83.945,"t":"2026-10-22T19:15:00Z","v":24529,"vw":83.937742},{"c":83.94,"h":83.99,"l":83.9,"n":651,"o":83.93,"t":"2026-10-22T19:20:00Z","v":29821,"vw":83.934046},{"c":83.95,"h":83.975,"l":83.895,"n":765,"o":83.945,"t":"2026-10-22T19:25:00Z","v":90709,"vw":83.929374},{"c":83.88,"h":84.006,"l":83.88,"n":846,"o":83.95,"t":"2026-10-22T19:30:00Z","v":40552,"vw":83.944511},{"c":83.79,"h":83.92,"l":83.785,"n":1207,"o":83.875,"t":"2026-10-22T19:35:00Z","v":67503,"vw":83.846284},{"c":83.81,"h":83.84,"l":83.77,"n":826,"o":83.81,"t":"2026-10-22T19:40:00Z","v":34619,"vw":83.798322},{"c":83.91,"h":83.93,"l":83.76,"n":1237,"o":83.77,"t":"2026-10-22T19:45:00Z","v":68575,"vw":83.85325},{"c":84.09,"h":84.14,"l":83.87,"n":1634,"o":83.9,"t":"2026-10-22T19:50:00Z","v":89666,"vw":84.056289},{"c":84.12,"h":84.12,"l":83.96,"n":5446,"o":84.09,"t":"2026-10-22T19:55:00Z","v":418840,"vw":84.04396},{"c":84.1,"h":84.14,"l":84.1,"n":42,"o":84.12,"t":"2026-10-22T20:00:00Z","v":434864,"vw":84.139955}],"history":[{"c":64.95,"h":65.46,"l":64.691,"n":24791,"o":65.37,"t":"2024-10-21T04:00:00Z","v":2054534,"vw":64.976637},{"c":65.48,"h":65.49,"l":64.98,"n":22406,"o":65.23,"t":"2024-10-22T04:00:00Z","v":1746636,"vw":65.299879},{"c":64.49,"h":64.61,"l":64.16,"n":28451,"o":64.4,"t":"2024-10-23T04:00:00Z","v":2638952,"vw":64.421978},{"c":64.61,"h":64.84,"l":64.066,"n":25028,"o":64.77,"t":"2024-10-24T04:00:00Z","v":2969913,"vw":64.403569},{"c":65.28,"h":65.845,"l":65.12,"n":35198,"o":65.38,"t":"2024-10-25T04:00:00Z","v":2574420,"vw":65.40736},{"c":66.18,"h":66.31,"l":65.68,"n":23773,"o":65.8,"t":"2024-10-28T04:00:00Z","v":1706242,"vw":66.122217},{"c":66.58,"h":66.985,"l":66.525,"n":22969,"o":66.78,"t":"2024-10-29T04:00:00Z","v":1669753,"vw":66.720149},{"c":65.9,"h":66.39,"l":65.635,"n":21919,"o":65.93,"t":"2024-10-30T04:00:00Z","v":1856039,"vw":65.973462},{"c":64.89,"h":65.43,"l":64.51,"n":25591,"o":65.36,"t":"2024-10-31T04:00:00Z","v":1817210,"vw":64.907418},{"c":65.33,"h":65.8,"l":65.175,"n":23429,"o":65.67,"t":"2024-11-01T04:00:00Z","v":1807761,"vw":65.407606},{"c":65.01,"h":65.775,"l":65,"n":24900,"o":65.34,"t":"2024-11-04T05:00:00Z","v":1703405,"vw":65.241159},{"c":65.5,"h":65.75,"l":65.34,"n":22894,"o":65.595,"t":"2024-11-05T05:00:00Z","v":1491225,"vw":65.529061},{"c":65.33,"h":65.55,"l":64.36,"n":39278,"o":64.4,"t":"2024-11-06T05:00:00Z","v":2931186,"vw":65.15201},{"c":67.47,"h":68.18,"l":67.42,"n":44560,"o":67.69,"t":"2024-11-07T05:00:00Z","v":4396398,"vw":67.715942},{"c":64.43,"h":64.98,"l":63.87,"n":48827,"o":64.92,"t":"2024-11-08T05:00:00Z","v":4747115,"vw":64.289087},{"c":62.6,"h":63.23,"l":62.41,"n":41397,"o":63.14,"t":"2024-11-11T05:00:00Z","v":3467372,"vw":62.722013},{"c":61.2,"h":61.4,"l":60.505,"n":48792,"o":61.39,"t":"2024-11-12T05:00:00Z","v":4297321,"vw":60.946705},{"c":60.62,"h":60.97,"l":60.31,"n":29564,"o":60.91,"t":"2024-11-13T05:00:00Z","v":2165822,"vw":60.649486},{"c":60.43,"h":60.82,"l":60.26,"n":31546,"o":60.57,"t":"2024-11-14T05:00:00Z","v":2433098,"vw":60.437292},{"c":60.98,"h":61.3,"l":60.73,"n":33541,"o":60.99,"t":"2024-11-15T05:00:00Z","v":3049261,"vw":60.992226},{"c":62.12,"h":62.215,"l":61.39,"n":28690,"o":61.39,"t":"2024-11-18T05:00:00Z","v":3107284,"vw":61.884672},{"c":62.43,"h":62.5,"l":61.75,"n":23362,"o":61.87,"t":"2024-11-19T05:00:00Z","v":2012355,"vw":62.157232},{"c":62.39,"h":62.8,"l":62.33,"n":20567,"o":62.73,"t":"2024-11-20T05:00:00Z","v":1336142,"vw":62.473665},{"c":62.57,"h":62.675,"l":62,"n":23158,"o":62.31,"t":"2024-11-21T05:00:00Z","v":1964511,"vw":62.397705},{"c":62.35,"h":62.395,"l":61.97,"n":24699,"o":62.05,"t":"2024-11-22T05:00:00Z","v":1870106,"vw":62.23519},{"c":62.98,"h":63.355,"l":62.795,"n":26298,"o":63.28,"t":"2024-11-25T05:00:00Z","v":2193843,"vw":63.104454},{"c":62.03,"h":62.64,"l":61.785,"n":25034,"o":62.63,"t":"2024-11-26T05:00:00Z","v":1765093,"vw":62.013707},{"c":62.32,"h":62.585,"l":61.92,"n":20051,"o":61.99,"t":"2024-11-27T05:00:00Z","v":1712837,"vw":62.258173},{"c":62.84,"h":62.905,"l":62.12,"n":14510,"o":62.31,"t":"2024-11-29T05:00:00Z","v":1074583,"vw":62.641732},{"c":63.27,"h":63.425,"l":62.75,"n":30236,"o":63.34,"t":"2024-12-02T05:00:00Z","v":3015805,"vw":63.096212},{"c":63.51,"h":64.15,"l":63.44,"n":27859,"o":64.02,"t":"2024-12-03T05:00:00Z","v":5094428,"vw":63.730614},{"c":63.39,"h":63.8,"l":63.31,"n":24672,"o":63.6,"t":"2024-12-04T05:00:00Z","v":2520211,"vw":63.518964},{"c":63.52,"h":63.98,"l":63.211,"n":24545,"o":63.65,"t":"2024-12-05T05:00:00Z","v":2181613,"vw":63.511911},{"c":62.11,"h":63.44,"l":62.01,"n":30786,"o":63.44,"t":"2024-12-06T05:00:00Z","v":2715109,"vw":62.485064},{"c":64.89,"h":65.9108,"l":64.88,"n":51238,"o":65.34,"t":"2024-12-09T05:00:00Z","v":5649052,"vw":65.297931},{"c":64.82,"h":65.24,"l":64.75,"n":28867,"o":65.15,"t":"2024-12-10T05:00:00Z","v":2674328,"vw":64.983416},{"c":64.98,"h":65.12,"l":64.565,"n":26360,"o":64.81,"t":"2024-12-11T05:00:00Z","v":1895494,"vw":64.843335},{"c":63.45,"h":63.99,"l":63.22,"n":31718,"o":63.87,"t":"2024-12-12T05:00:00Z","v":8124596,"vw":63.469391},{"c":62.21,"h":62.68,"l":61.815,"n":34863,"o":62.67,"t":"2024-12-13T05:00:00Z","v":3232078,"vw":62.108861},{"c":61.26,"h":61.89,"l":61.24,"n":31219,"o":61.75,"t":"2024-12-16T05:00:00Z","v":2879669,"vw":61.53561},{"c":61.46,"h":61.71,"l":60.78,"n":31780,"o":60.83,"t":"2024-12-17T05:00:00Z","v":3091287,"vw":61.338915},{"c":59.34,"h":60.91,"l":59.185,"n":36306,"o":60.69,"t":"2024-12-18T05:00:00Z","v":3535494,"vw":60.01583},{"c":58.73,"h":59.64,"l":58.67,"n":35228,"o":59.49,"t":"2024-12-19T05:00:00Z","v":3302684,"vw":59.000928},{"c":58.64,"h":59.19,"l":58.34,"n":34707,"o":58.37,"t":"2024-12-20T05:00:00Z","v":3223134,"vw":58.837257},{"c":59.23,"h":59.315,"l":58.53,"n":21750,"o":58.62,"t":"2024-12-23T05:00:00Z","v":1940216,"vw":58.923948},{"c":59.2,"h":59.2905,"l":58.99,"n":9741,"o":59.25,"t":"2024-12-24T05:00:00Z","v":708470,"vw":59.162375},{"c":59.25,"h":59.37,"l":58.95,"n":18471,"o":59.01,"t":"2024-12-26T05:00:00Z","v":1398721,"vw":59.215265},{"c":59.01,"h":59.29,"l":58.825,"n":28141,"o":59.02,"t":"2024-12-27T05:00:00Z","v":2198382,"vw":59.023269},{"c":58.59,"h":58.9,"l":58.4,"n":29175,"o":58.88,"t":"2024-12-30T05:00:00Z","v":2470608,"vw":58.661402},{"c":58.81,"h":59.115,"l":58.69,"n":20867,"o":58.78,"t":"2024-12-31T05:00:00Z","v":1780664,"vw":58.841685},{"c":58.77,"h":59.4,"l":58.63,"n":23963,"o":58.91,"t":"2025-01-02T05:00:00Z","v":1782493,"vw":58.895097},{"c":58.6,"h":58.78,"l":58.19,"n":28773,"o":58.76,"t":"2025-01-03T05:00:00Z","v":2289794,"vw":58.508803},{"c":58.38,"h":59.2081,"l":58.34,"n":34393,"o":58.75,"t":"2025-01-06T05:00:00Z","v":3058753,"vw":58.730093},{"c":58.19,"h":58.82,"l":58.035,"n":26947,"o":58.6,"t":"2025-01-07T05:00:00Z","v":2345829,"vw":58.342823},{"c":58.63,"h":58.71,"l":57.85,"n":29504,"o":57.93,"t":"2025-01-08T05:00:00Z","v":6191951,"vw":58.376342},{"c":58.84,"h":59.63,"l":58.69,"n":30222,"o":59.59,"t":"2025-01-10T05:00:00Z","v":2923050,"vw":59.083492},{"c":59.52,"h":59.75,"l":58.78,"n":29536,"o":58.88,"t":"2025-01-13T05:00:00Z","v":2683676,"vw":59.472626},{"c":60.38,"h":60.505,"l":59.82,"n":29925,"o":60.16,"t":"2025-01-14T05:00:00Z","v":2734992,"vw":60.175387},{"c":60.46,"h":61.09,"l":60.265,"n":26970,"o":61.06,"t":"2025-01-15T05:00:00Z","v":2523044,"vw":60.584912},{"c":59.79,"h":61.25,"l":58.55,"n":82800,"o":60.32,"t":"2025-01-16T05:00:00Z","v":10552774,"vw":59.707445},{"c":61.1,"h":61.79,"l":60.68,"n":45144,"o":60.94,"t":"2025-01-17T05:00:00Z","v":4698253,"vw":61.302088},{"c":61.73,"h":62.055,"l":61.554,"n":35939,"o":62.05,"t":"2025-01-21T05:00:00Z","v":3768929,"vw":61.801008},{"c":61.12,"h":61.765,"l":61.12,"n":27294,"o":61.65,"t":"2025-01-22T05:00:00Z","v":2877669,"vw":61.41092},{"c":61.56,"h":61.65,"l":60.865,"n":28821,"o":61.1,"t":"2025-01-23T05:00:00Z","v":2816861,"vw":61.32566},{"c":62.09,"h":62.49,"l":61.95,"n":30456,"o":62.37,"t":"2025-01-24T05:00:00Z","v":3056457,"vw":62.231763},{"c":61.97,"h":62,"l":61.1,"n":31759,"o":61.36,"t":"2025-01-27T05:00:00Z","v":2913959,"vw":61.593524},{"c":59.9,"h":60.97,"l":59.71,"n":52941,"o":60.79,"t":"2025-01-28T05:00:00Z","v":5132585,"vw":60.030378},{"c":59.72,"h":60.31,"l":59.485,"n":33922,"o":59.96,"t":"2025-01-29T05:00:00Z","v":3244216,"vw":59.902268},{"c":60.91,"h":61.16,"l":60.145,"n":34068,"o":60.53,"t":"2025-01-30T05:00:00Z","v":3012990,"vw":60.712946},{"c":60.41,"h":61.12,"l":60.11,"n":34646,"o":60.63,"t":"2025-01-31T05:00:00Z","v":2751172,"vw":60.615571},{"c":59.85,"h":60.35,"l":59.3372,"n":33359,"o":59.39,"t":"2025-02-03T05:00:00Z","v":2617833,"vw":59.875032},{"c":61.2,"h":61.4,"l":60.22,"n":29602,"o":60.4,"t":"2025-02-04T05:00:00Z","v":2867874,"vw":61.064998},{"c":61.37,"h":61.64,"l":61.19,"n":22695,"o":61.45,"t":"2025-02-05T05:00:00Z","v":1928896,"vw":61.362817},{"c":62.19,"h":62.95,"l":62.135,"n":28476,"o":62.8,"t":"2025-02-06T05:00:00Z","v":2763841,"vw":62.504518},{"c":61.95,"h":63.03,"l":61.9101,"n":33188,"o":62.77,"t":"2025-02-07T05:00:00Z","v":2592734,"vw":62.336715},{"c":62.25,"h":62.425,"l":61.9945,"n":21476,"o":62.13,"t":"2025-02-10T05:00:00Z","v":1500271,"vw":62.259708},{"c":61.65,"h":61.73,"l":60.9,"n":30210,"o":61.1,"t":"2025-02-11T05:00:00Z","v":2095569,"vw":61.420648},{"c":62.04,"h":62.645,"l":61.75,"n":23468,"o":61.88,"t":"2025-02-12T05:00:00Z","v":1808112,"vw":62.148777},{"c":63.29,"h":63.51,"l":62.31,"n":35748,"o":62.42,"t":"2025-02-13T05:00:00Z","v":3440175,"vw":63.043083},{"c":63.36,"h":64.73,"l":63.295,"n":43649,"o":64.65,"t":"2025-02-14T05:00:00Z","v":3857361,"vw":63.878295},{"c":64.18,"h":64.265,"l":63.61,"n":26608,"o":63.92,"t":"2025-02-18T05:00:00Z","v":2241347,"vw":64.054413},{"c":62.76,"h":63.42,"l":61.24,"n":46419,"o":63,"t":"2025-02-19T05:00:00Z","v":4502279,"vw":62.60879},{"c":64.29,"h":64.735,"l":63.76,"n":36004,"o":64.12,"t":"2025-02-20T05:00:00Z","v":3206480,"vw":64.197023},{"c":63.53,"h":64.49,"l":63.27,"n":29532,"o":64.49,"t":"2025-02-21T05:00:00Z","v":2259598,"vw":63.846524},{"c":62.74,"h":63.435,"l":62.65,"n":29408,"o":63.34,"t":"2025-02-24T05:00:00Z","v":2506474,"vw":63.028789},{"c":62.11,"h":62.36,"l":61.335,"n":29914,"o":62.33,"t":"2025-02-25T05:00:00Z","v":4863193,"vw":61.860521},{"c":61.58,"h":62.091,"l":61.51,"n":29481,"o":61.72,"t":"2025-02-26T05:00:00Z","v":2415355,"vw":61.706236},{"c":60.71,"h":61.31,"l":60.69,"n":32174,"o":61.31,"t":"2025-02-27T05:00:00Z","v":2998253,"vw":60.954696},{"c":60.56,"h":60.68,"l":60.02,"n":35913,"o":60.27,"t":"2025-02-28T05:00:00Z","v":3238569,"vw":60.36399},{"c":61.05,"h":62.25,"l":60.661,"n":40407,"o":62.09,"t":"2025-03-03T05:00:00Z","v":3714506,"vw":61.569793},{"c":62.19,"h":63.09,"l":61.21,"n":43730,"o":61.76,"t":"2025-03-04T05:00:00Z","v":3588247,"vw":62.033489},{"c":63.75,"h":63.855,"l":62.925,"n":43830,"o":63.045,"t":"2025-03-05T05:00:00Z","v":3956508,"vw":63.420716},{"c":63.94,"h":64.425,"l":63.52,"n":39400,"o":64.22,"t":"2025-03-06T05:00:00Z","v":3248845,"vw":63.964588},{"c":62.31,"h":62.92,"l":61.1948,"n":49137,"o":61.3,"t":"2025-03-07T05:00:00Z","v":4776452,"vw":62.210948},{"c":62.21,"h":62.69,"l":61.545,"n":46246,"o":62,"t":"2025-03-10T04:00:00Z","v":3434464,"vw":62.226247},{"c":61.85,"h":62.42,"l":61.31,"n":40397,"o":62.13,"t":"2025-03-11T04:00:00Z","v":3640745,"vw":61.865087},{"c":60.78,"h":61.35,"l":60.51,"n":40024,"o":61.33,"t":"2025-03-12T04:00:00Z","v":3379383,"vw":60.910385},{"c":61.2,"h":61.58,"l":60.5,"n":32827,"o":60.57,"t":"2025-03-13T04:00:00Z","v":2587899,"vw":61.135414},{"c":63.04,"h":63.12,"l":62.075,"n":33788,"o":62.39,"t":"2025-03-14T04:00:00Z","v":2726797,"vw":62.708867},{"c":63.47,"h":63.79,"l":63.39,"n":37573,"o":63.43,"t":"2025-03-17T04:00:00Z","v":4051542,"vw":63.588501},{"c":64.14,"h":64.23,"l":63.25,"n":35472,"o":64,"t":"2025-03-18T04:00:00Z","v":3030264,"vw":63.842354},{"c":63.86,"h":64.055,"l":63.3701,"n":23984,"o":63.565,"t":"2025-03-19T04:00:00Z","v":1669350,"vw":63.706724},{"c":62.92,"h":63.35,"l":62.64,"n":30555,"o":62.74,"t":"2025-03-20T04:00:00Z","v":2352068,"vw":62.926309},{"c":61.99,"h":62.03,"l":61.4,"n":42055,"o":61.69,"t":"2025-03-21T04:00:00Z","v":3703992,"vw":61.75839},{"c":62.17,"h":63.195,"l":62.1,"n":27277,"o":62.89,"t":"2025-03-24T04:00:00Z","v":2026111,"vw":62.518047},{"c":62.81,"h":63.31,"l":62.78,"n":23066,"o":62.92,"t":"2025-03-25T04:00:00Z","v":1866537,"vw":62.99892},{"c":62.87,"h":63.055,"l":62.505,"n":27697,"o":63.04,"t":"2025-03-26T04:00:00Z","v":1863110,"vw":62.818262},{"c":62.34,"h":62.6,"l":62.0401,"n":22886,"o":62.3,"t":"2025-03-27T04:00:00Z","v":1888459,"vw":62.352973},{"c":61.03,"h":62.11,"l":60.86,"n":38930,"o":61.98,"t":"2025-03-28T04:00:00Z","v":4251836,"vw":61.338166},{"c":60.08,"h":60.22,"l":58.67,"n":49637,"o":59.09,"t":"2025-03-31T04:00:00Z","v":4722637,"vw":59.450703},{"c":60.23,"h":60.45,"l":59.88,"n":32600,"o":60.36,"t":"2025-04-01T04:00:00Z","v":2471183,"vw":60.178885},{"c":59.9,"h":60.045,"l":59.335,"n":33131,"o":59.99,"t":"2025-04-02T04:00:00Z","v":2401150,"vw":59.716419},{"c":58.43,"h":59.38,"l":58.405,"n":51744,"o":58.59,"t":"2025-04-03T04:00:00Z","v":4258413,"vw":58.842826},{"c":54.67,"h":56.39,"l":53.96,"n":82728,"o":56.09,"t":"2025-04-04T04:00:00Z","v":8787445,"vw":55.039396},{"c":54.56,"h":56.54,"l":53.45,"n":64116,"o":53.93,"t":"2025-04-07T04:00:00Z","v":5487184,"vw":54.511234},{"c":52.32,"h":55.52,"l":51.67,"n":65977,"o":55.4,"t":"2025-04-08T04:00:00Z","v":5302896,"vw":53.34651},{"c":55.61,"h":56.03,"l":52.27,"n":67404,"o":52.78,"t":"2025-04-09T04:00:00Z","v":6262066,"vw":54.053771},{"c":54.87,"h":55.3799,"l":53.7425,"n":52331,"o":55.21,"t":"2025-04-10T04:00:00Z","v":4408085,"vw":54.726232},{"c":56.86,"h":57.345,"l":55.77,"n":45629,"o":55.8,"t":"2025-04-11T04:00:00Z","v":3932140,"vw":56.528288},{"c":57.01,"h":57.6624,"l":56.62,"n":38273,"o":57.15,"t":"2025-04-14T04:00:00Z","v":3003691,"vw":57.200626},{"c":57.26,"h":57.73,"l":57.08,"n":35944,"o":57.4,"t":"2025-04-15T04:00:00Z","v":2885198,"vw":57.371074},{"c":57.16,"h":57.65,"l":56.77,"n":36437,"o":57.15,"t":"2025-04-16T04:00:00Z","v":2896903,"vw":57.217429},{"c":58.17,"h":58.71,"l":57.94,"n":34600,"o":58.085,"t":"2025-04-17T04:00:00Z","v":2750782,"vw":58.276162},{"c":58.47,"h":58.55,"l":57.8601,"n":26595,"o":58.44,"t":"2025-04-21T04:00:00Z","v":1859038,"vw":58.215785},{"c":59.62,"h":60.08,"l":59.21,"n":33396,"o":59.415,"t":"2025-04-22T04:00:00Z","v":2347642,"vw":59.636633},{"c":60.2,"h":61.88,"l":60.16,"n":49234,"o":61.06,"t":"2025-04-23T04:00:00Z","v":3825257,"vw":60.853043},{"c":61.69,"h":61.84,"l":60.73,"n":35687,"o":60.83,"t":"2025-04-24T04:00:00Z","v":4015697,"vw":61.379572},{"c":60.56,"h":61.18,"l":60.42,"n":30026,"o":61.16,"t":"2025-04-25T04:00:00Z","v":2695243,"vw":60.678111},{"c":60.87,"h":60.97,"l":60.455,"n":24827,"o":60.54,"t":"2025-04-28T04:00:00Z","v":1795389,"vw":60.724489},{"c":60.88,"h":61.58,"l":60.8396,"n":26509,"o":61.5,"t":"2025-04-29T04:00:00Z","v":2033426,"vw":61.01487},{"c":59.4,"h":59.51,"l":58.46,"n":38842,"o":58.69,"t":"2025-04-30T04:00:00Z","v":3442192,"vw":59.055298},{"c":58.55,"h":59.65,"l":58.49,"n":30188,"o":59.6,"t":"2025-05-01T04:00:00Z","v":2299488,"vw":58.854203},{"c":59.7,"h":60.1428,"l":59.53,"n":29255,"o":59.97,"t":"2025-05-02T04:00:00Z","v":2176966,"vw":59.820032},{"c":59.57,"h":60.09,"l":59.38,"n":24780,"o":60,"t":"2025-05-05T04:00:00Z","v":1505647,"vw":59.56305},{"c":59.8,"h":60.18,"l":59.67,"n":24940,"o":60.13,"t":"2025-05-06T04:00:00Z","v":2039029,"vw":59.868949},{"c":60.02,"h":60.97,"l":59.74,"n":37694,"o":60.17,"t":"2025-05-07T04:00:00Z","v":3176373,"vw":60.198034},{"c":59.18,"h":59.61,"l":58.985,"n":33987,"o":59.57,"t":"2025-05-08T04:00:00Z","v":2649426,"vw":59.232644},{"c":59.98,"h":60.04,"l":59.4398,"n":20326,"o":59.69,"t":"2025-05-09T04:00:00Z","v":1262388,"vw":59.818666},{"c":61.41,"h":62.275,"l":61.2,"n":35394,"o":62.02,"t":"2025-05-12T04:00:00Z","v":2801447,"vw":61.562746},{"c":62.27,"h":62.495,"l":61.7792,"n":27721,"o":61.95,"t":"2025-05-13T04:00:00Z","v":2407610,"vw":62.268438},{"c":62.03,"h":62.63,"l":61.945,"n":23847,"o":62.62,"t":"2025-05-14T04:00:00Z","v":1844605,"vw":62.150665},{"c":62.75,"h":62.8,"l":61.94,"n":35764,"o":62.42,"t":"2025-05-15T04:00:00Z","v":3037935,"vw":62.396031},{"c":62.64,"h":62.67,"l":61.73,"n":31465,"o":61.85,"t":"2025-05-16T04:00:00Z","v":2615573,"vw":62.242307},{"c":62.39,"h":62.41,"l":61.3,"n":27382,"o":61.34,"t":"2025-05-19T04:00:00Z","v":2409297,"vw":61.975907},{"c":62.24,"h":62.65,"l":62.08,"n":27288,"o":62.44,"t":"2025-05-20T04:00:00Z","v":2128096,"vw":62.348075},{"c":61.98,"h":62.6472,"l":61.97,"n":29825,"o":62.44,"t":"2025-05-21T04:00:00Z","v":2145521,"vw":62.303348},{"c":61.12,"h":61.88,"l":61.11,"n":38999,"o":61.84,"t":"2025-05-22T04:00:00Z","v":4872881,"vw":61.495486},{"c":61.58,"h":61.73,"l":60.89,"n":34944,"o":61.17,"t":"2025-05-23T04:00:00Z","v":4512027,"vw":61.481004},{"c":60.8,"h":61.18,"l":60.585,"n":39957,"o":61.08,"t":"2025-05-27T04:00:00Z","v":4492585,"vw":60.832799},{"c":59.95,"h":60.29,"l":59.76,"n":34563,"o":60.27,"t":"2025-05-28T04:00:00Z","v":4119016,"vw":60.030547},{"c":60.2,"h":60.3908,"l":59.995,"n":24236,"o":60.3,"t":"2025-05-29T04:00:00Z","v":3401201,"vw":60.216687},{"c":59.43,"h":59.8,"l":58.96,"n":42174,"o":59.8,"t":"2025-05-30T04:00:00Z","v":6656502,"vw":59.35688},{"c":59.58,"h":59.64,"l":59.055,"n":40499,"o":59.41,"t":"2025-06-02T04:00:00Z","v":4865445,"vw":59.415121},{"c":58.85,"h":58.955,"l":57.79,"n":48534,"o":58.08,"t":"2025-06-03T04:00:00Z","v":4297099,"vw":58.460436},{"c":58.55,"h":59.33,"l":58.53,"n":32735,"o":59.08,"t":"2025-06-04T04:00:00Z","v":2604462,"vw":58.836187},{"c":59.24,"h":59.86,"l":59.1,"n":28664,"o":59.68,"t":"2025-06-05T04:00:00Z","v":2654099,"vw":59.483244},{"c":59.03,"h":59.33,"l":58.705,"n":29558,"o":59.19,"t":"2025-06-06T04:00:00Z","v":2490807,"vw":59.007409},{"c":59.31,"h":59.44,"l":58.53,"n":33382,"o":58.62,"t":"2025-06-09T04:00:00Z","v":3007984,"vw":59.121105},{"c":59.47,"h":59.525,"l":59.04,"n":33470,"o":59.13,"t":"2025-06-10T04:00:00Z","v":2804770,"vw":59.333873},{"c":58.83,"h":59.55,"l":58.78,"n":34607,"o":59.39,"t":"2025-06-11T04:00:00Z","v":2685531,"vw":59.091617},{"c":58.68,"h":58.7165,"l":58.04,"n":27568,"o":58.38,"t":"2025-06-12T04:00:00Z","v":2397107,"vw":58.509468},{"c":58,"h":58.39,"l":57.7,"n":35897,"o":57.94,"t":"2025-06-13T04:00:00Z","v":3491603,"vw":58.002771},{"c":58.31,"h":58.86,"l":58.21,"n":30511,"o":58.44,"t":"2025-06-16T04:00:00Z","v":3409451,"vw":58.474029},{"c":57.01,"h":58.16,"l":57,"n":35139,"o":58.095,"t":"2025-06-17T04:00:00Z","v":2878437,"vw":57.406661},{"c":56.94,"h":57.28,"l":56.87,"n":26424,"o":57.15,"t":"2025-06-18T04:00:00Z","v":2145031,"vw":57.07473},{"c":55.89,"h":56.51,"l":55.72,"n":41854,"o":56.4,"t":"2025-06-20T04:00:00Z","v":4666029,"vw":55.94928},{"c":57.09,"h":57.125,"l":55.64,"n":35143,"o":55.67,"t":"2025-06-23T04:00:00Z","v":3183551,"vw":56.469391},{"c":57.19,"h":57.47,"l":57.09,"n":30850,"o":57.12,"t":"2025-06-24T04:00:00Z","v":3412876,"vw":57.278358},{"c":56.71,"h":56.82,"l":56.2,"n":30165,"o":56.62,"t":"2025-06-25T04:00:00Z","v":3272832,"vw":56.575883},{"c":58.58,"h":58.91,"l":57.7999,"n":43246,"o":57.9,"t":"2025-06-26T04:00:00Z","v":4596410,"vw":58.543518},{"c":58.74,"h":58.84,"l":58.31,"n":34158,"o":58.47,"t":"2025-06-27T04:00:00Z","v":2769525,"vw":58.591523},{"c":58.33,"h":58.42,"l":57.88,"n":32225,"o":58.22,"t":"2025-06-30T04:00:00Z","v":2918011,"vw":58.278521},{"c":58.3,"h":58.89,"l":57.67,"n":44134,"o":57.71,"t":"2025-07-01T04:00:00Z","v":5377980,"vw":58.364771},{"c":60.18,"h":60.2,"l":58.77,"n":62680,"o":58.96,"t":"2025-07-02T04:00:00Z","v":7552515,"vw":59.686644},{"c":59.02,"h":59.32,"l":58.715,"n":37428,"o":58.925,"t":"2025-07-03T04:00:00Z","v":4409472,"vw":58.966888},{"c":57.66,"h":58.4,"l":57.655,"n":45430,"o":58.24,"t":"2025-07-07T04:00:00Z","v":4490971,"vw":57.945714},{"c":58.73,"h":59.645,"l":58.2599,"n":47962,"o":58.36,"t":"2025-07-08T04:00:00Z","v":4166809,"vw":58.823559},{"c":58.71,"h":58.8234,"l":58.235,"n":39745,"o":58.48,"t":"2025-07-09T04:00:00Z","v":3273993,"vw":58.571129},{"c":60.1,"h":60.5803,"l":59.995,"n":66665,"o":60.1,"t":"2025-07-10T04:00:00Z","v":8422743,"vw":60.235855},{"c":61.1,"h":61.13,"l":59.82,"n":44642,"o":59.97,"t":"2025-07-11T04:00:00Z","v":4462615,"vw":60.573627},{"c":59.82,"h":60.36,"l":59.6,"n":35836,"o":60.26,"t":"2025-07-14T04:00:00Z","v":3092875,"vw":59.857541},{"c":58.47,"h":59.41,"l":58.155,"n":44169,"o":59.29,"t":"2025-07-15T04:00:00Z","v":3574803,"vw":58.526294},{"c":59.72,"h":59.8,"l":58.795,"n":37213,"o":59.09,"t":"2025-07-16T04:00:00Z","v":3398067,"vw":59.455333},{"c":60.03,"h":60.115,"l":59.48,"n":33568,"o":59.67,"t":"2025-07-17T04:00:00Z","v":2570889,"vw":59.825747},{"c":60.54,"h":60.71,"l":59.985,"n":34938,"o":60.44,"t":"2025-07-18T04:00:00Z","v":2858993,"vw":60.472405},{"c":62.05,"h":62.48,"l":61.76,"n":36650,"o":61.76,"t":"2025-07-21T04:00:00Z","v":3254643,"vw":62.134537},{"c":64.33,"h":64.405,"l":63.34,"n":44606,"o":63.38,"t":"2025-07-22T04:00:00Z","v":4450564,"vw":63.992445},{"c":64.62,"h":64.76,"l":64.27,"n":37786,"o":64.39,"t":"2025-07-23T04:00:00Z","v":2899028,"vw":64.515853},{"c":63.83,"h":64.565,"l":63.76,"n":41323,"o":64.08,"t":"2025-07-24T04:00:00Z","v":3242535,"vw":64.042125},{"c":63.1,"h":63.28,"l":62.775,"n":37330,"o":63.28,"t":"2025-07-25T04:00:00Z","v":2954444,"vw":63.032399},{"c":62.19,"h":62.385,"l":61.535,"n":40774,"o":61.88,"t":"2025-07-28T04:00:00Z","v":3302352,"vw":62.046908},{"c":62.27,"h":62.49,"l":62.025,"n":31230,"o":62.26,"t":"2025-07-29T04:00:00Z","v":2550138,"vw":62.280858},{"c":59.49,"h":61.54,"l":59.0699,"n":80628,"o":61.08,"t":"2025-07-30T04:00:00Z","v":8296234,"vw":60.159871},{"c":59.77,"h":60.02,"l":58.4,"n":58330,"o":58.47,"t":"2025-07-31T04:00:00Z","v":4824928,"vw":59.503585},{"c":59.65,"h":60.07,"l":59.35,"n":37905,"o":59.8,"t":"2025-08-01T04:00:00Z","v":2714897,"vw":59.690381},{"c":60,"h":60.185,"l":59.775,"n":37652,"o":59.885,"t":"2025-08-04T04:00:00Z","v":3132144,"vw":59.974382},{"c":59.7,"h":60.29,"l":59.49,"n":39089,"o":60.16,"t":"2025-08-05T04:00:00Z","v":3618929,"vw":59.820268},{"c":60.09,"h":60.67,"l":60.09,"n":29257,"o":60.39,"t":"2025-08-06T04:00:00Z","v":2142722,"vw":60.308455},{"c":60.77,"h":61.1031,"l":60.425,"n":31908,"o":60.76,"t":"2025-08-07T04:00:00Z","v":3966487,"vw":60.761642},{"c":61.86,"h":62.14,"l":61.12,"n":32660,"o":61.315,"t":"2025-08-08T04:00:00Z","v":3880792,"vw":61.720487},{"c":62.14,"h":62.185,"l":61.52,"n":33674,"o":61.7,"t":"2025-08-11T04:00:00Z","v":2622191,"vw":61.894443},{"c":63.1,"h":63.38,"l":62.77,"n":35213,"o":62.85,"t":"2025-08-12T04:00:00Z","v":3124212,"vw":63.107958},{"c":63.57,"h":63.84,"l":63.235,"n":34717,"o":63.4,"t":"2025-08-13T04:00:00Z","v":2245663,"vw":63.547423},{"c":62.52,"h":62.54,"l":61.9201,"n":30753,"o":62.45,"t":"2025-08-14T04:00:00Z","v":2377695,"vw":62.265068},{"c":61.24,"h":61.83,"l":61.205,"n":26221,"o":61.76,"t":"2025-08-15T04:00:00Z","v":2138098,"vw":61.412373},{"c":60.36,"h":60.74,"l":60.22,"n":36234,"o":60.64,"t":"2025-08-18T04:00:00Z","v":2366235,"vw":60.436502},{"c":60.59,"h":61.12,"l":60.47,"n":40641,"o":61.01,"t":"2025-08-19T04:00:00Z","v":5007999,"vw":60.7408},{"c":60.62,"h":60.9817,"l":60.37,"n":28571,"o":60.54,"t":"2025-08-20T04:00:00Z","v":3437513,"vw":60.74614},{"c":61.3,"h":61.349,"l":60.59,"n":22106,"o":60.73,"t":"2025-08-21T04:00:00Z","v":1709644,"vw":61.067086},{"c":62.69,"h":62.82,"l":61.13,"n":33751,"o":61.13,"t":"2025-08-22T04:00:00Z","v":3968634,"vw":62.396262},{"c":62.33,"h":63.08,"l":62.265,"n":30545,"o":62.76,"t":"2025-08-25T04:00:00Z","v":1937656,"vw":62.558383},{"c":61.95,"h":62.16,"l":61.7604,"n":26217,"o":61.91,"t":"2025-08-26T04:00:00Z","v":1509582,"vw":61.948057},{"c":62.11,"h":62.185,"l":61.66,"n":27982,"o":61.78,"t":"2025-08-27T04:00:00Z","v":1779344,"vw":61.961861},{"c":62.88,"h":63.025,"l":62.51,"n":26720,"o":62.71,"t":"2025-08-28T04:00:00Z","v":1967724,"vw":62.860872},{"c":62.72,"h":63.26,"l":62.635,"n":24938,"o":62.82,"t":"2025-08-29T04:00:00Z","v":1997455,"vw":62.888126},{"c":61.89,"h":62.08,"l":61.4,"n":30750,"o":61.6,"t":"2025-09-02T04:00:00Z","v":2158280,"vw":61.742618},{"c":62.48,"h":62.54,"l":62.105,"n":27516,"o":62.45,"t":"2025-09-03T04:00:00Z","v":2105865,"vw":62.377476},{"c":62.46,"h":62.59,"l":62.075,"n":23632,"o":62.44,"t":"2025-09-04T04:00:00Z","v":1484237,"vw":62.347456},{"c":63.97,"h":64.35,"l":63.275,"n":42743,"o":63.78,"t":"2025-09-05T04:00:00Z","v":3211672,"vw":63.804688},{"c":63.72,"h":63.92,"l":63.34,"n":26806,"o":63.9,"t":"2025-09-08T04:00:00Z","v":1915675,"vw":63.669727},{"c":61.87,"h":63.97,"l":61.85,"n":46433,"o":63.61,"t":"2025-09-09T04:00:00Z","v":4969294,"vw":62.463923},{"c":62.1,"h":62.67,"l":62.01,"n":37780,"o":62.39,"t":"2025-09-10T04:00:00Z","v":4266908,"vw":62.215937},{"c":62.54,"h":62.75,"l":61.84,"n":35805,"o":61.99,"t":"2025-09-11T04:00:00Z","v":3158470,"vw":62.401659},{"c":62.44,"h":63.11,"l":62.3,"n":25913,"o":62.94,"t":"2025-09-12T04:00:00Z","v":2463628,"vw":62.566643},{"c":63.72,"h":63.72,"l":62.33,"n":33931,"o":62.64,"t":"2025-09-15T04:00:00Z","v":3155301,"vw":63.180903},{"c":63.44,"h":64.025,"l":63.18,"n":37909,"o":64,"t":"2025-09-16T04:00:00Z","v":3438359,"vw":63.485916},{"c":62.99,"h":63.49,"l":62.61,"n":43660,"o":62.9,"t":"2025-09-17T04:00:00Z","v":4431122,"vw":63.101525},{"c":61.98,"h":62.66,"l":61.87,"n":33383,"o":62.62,"t":"2025-09-18T04:00:00Z","v":3015279,"vw":62.062179},{"c":62.38,"h":62.46,"l":61.7202,"n":32491,"o":61.85,"t":"2025-09-19T04:00:00Z","v":3477514,"vw":62.230845},{"c":63.65,"h":64.095,"l":63.12,"n":38040,"o":63.4,"t":"2025-09-22T04:00:00Z","v":3525941,"vw":63.63957},{"c":63.57,"h":63.91,"l":63.29,"n":31683,"o":63.72,"t":"2025-09-23T04:00:00Z","v":2259253,"vw":63.555368},{"c":63.87,"h":64.21,"l":63.62,"n":36521,"o":64,"t":"2025-09-24T04:00:00Z","v":3262330,"vw":63.881852},{"c":65.43,"h":66.1543,"l":65.01,"n":60180,"o":65.08,"t":"2025-09-25T04:00:00Z","v":5119022,"vw":65.593162},{"c":64.8,"h":65.15,"l":64.43,"n":65602,"o":64.97,"t":"2025-09-26T04:00:00Z","v":6322512,"vw":64.687094},{"c":65.92,"h":66.23,"l":65.49,"n":40517,"o":65.57,"t":"2025-09-29T04:00:00Z","v":3516325,"vw":65.92029},{"c":66.01,"h":66.33,"l":65.6,"n":35975,"o":65.99,"t":"2025-09-30T04:00:00Z","v":2875221,"vw":65.892421},{"c":66.29,"h":67.05,"l":65.95,"n":40022,"o":66.635,"t":"2025-10-01T04:00:00Z","v":3061004,"vw":66.401215},{"c":66.26,"h":66.48,"l":65.29,"n":35344,"o":66.35,"t":"2025-10-02T04:00:00Z","v":2842158,"vw":65.98306},{"c":66.11,"h":66.6,"l":65.87,"n":29274,"o":66.29,"t":"2025-10-03T04:00:00Z","v":1980152,"vw":66.272647},{"c":66.98,"h":67.4141,"l":66.74,"n":33896,"o":66.75,"t":"2025-10-06T04:00:00Z","v":2557479,"vw":67.111505},{"c":66.25,"h":67.02,"l":66.235,"n":34184,"o":66.895,"t":"2025-10-07T04:00:00Z","v":3163718,"vw":66.551466},{"c":67.7,"h":67.86,"l":67.35,"n":38221,"o":67.4,"t":"2025-10-08T04:00:00Z","v":3283730,"vw":67.609413},{"c":67,"h":68.799,"l":66.7567,"n":38983,"o":68.27,"t":"2025-10-09T04:00:00Z","v":3299201,"vw":67.459903},{"c":65.44,"h":67.57,"l":65.345,"n":70303,"o":67.44,"t":"2025-10-10T04:00:00Z","v":5210380,"vw":66.313428},{"c":68.16,"h":68.355,"l":66.94,"n":52510,"o":67.5,"t":"2025-10-13T04:00:00Z","v":4654831,"vw":67.851228},{"c":68.22,"h":68.91,"l":66.49,"n":65226,"o":66.62,"t":"2025-10-14T04:00:00Z","v":5998264,"vw":68.087996},{"c":68.86,"h":69.3,"l":68.47,"n":54565,"o":68.63,"t":"2025-10-15T04:00:00Z","v":3962095,"vw":68.895763},{"c":68.75,"h":69.2,"l":68.315,"n":40563,"o":69.11,"t":"2025-10-16T04:00:00Z","v":3254106,"vw":68.791059},{"c":68.02,"h":68.5,"l":67.39,"n":37550,"o":68.5,"t":"2025-10-17T04:00:00Z","v":2908720,"vw":67.899913},{"c":69.24,"h":69.24,"l":68.15,"n":39464,"o":68.28,"t":"2025-10-20T04:00:00Z","v":4066045,"vw":68.892282},{"c":68.34,"h":69.09,"l":68.105,"n":34856,"o":68.78,"t":"2025-10-21T04:00:00Z","v":2568512,"vw":68.479777},{"c":69.76,"h":70.12,"l":69.04,"n":47794,"o":69.5,"t":"2025-10-22T04:00:00Z","v":3923721,"vw":69.668485},{"c":70.62,"h":71.24,"l":70.39,"n":43539,"o":70.52,"t":"2025-10-23T04:00:00Z","v":2914010,"vw":70.752346},{"c":70.54,"h":70.97,"l":70.2,"n":32956,"o":70.42,"t":"2025-10-24T04:00:00Z","v":1952817,"vw":70.654878},{"c":70.93,"h":71.4201,"l":70.72,"n":42264,"o":71.04,"t":"2025-10-27T04:00:00Z","v":2891044,"vw":71.04385},{"c":71.99,"h":72.2,"l":70.89,"n":43229,"o":71.02,"t":"2025-10-28T04:00:00Z","v":3126018,"vw":71.854878},{"c":72.58,"h":73.76,"l":72.0804,"n":44157,"o":73.02,"t":"2025-10-29T04:00:00Z","v":3270661,"vw":72.918471},{"c":72.2,"h":72.315,"l":71.33,"n":39293,"o":71.7,"t":"2025-10-30T04:00:00Z","v":2780924,"vw":71.997779},{"c":71.74,"h":72.41,"l":71.74,"n":42030,"o":72.07,"t":"2025-10-31T04:00:00Z","v":7778760,"vw":71.874084},{"c":70.37,"h":70.8599,"l":70.215,"n":50017,"o":70.47,"t":"2025-11-03T05:00:00Z","v":3933134,"vw":70.481588},{"c":67.89,"h":68.92,"l":67.74,"n":59343,"o":68.68,"t":"2025-11-04T05:00:00Z","v":4279687,"vw":68.335182},{"c":69.06,"h":69.195,"l":68.55,"n":36512,"o":68.73,"t":"2025-11-05T05:00:00Z","v":2270660,"vw":68.974801},{"c":69.27,"h":69.42,"l":68.38,"n":36389,"o":69.24,"t":"2025-11-06T05:00:00Z","v":2290652,"vw":68.990312},{"c":69.33,"h":69.535,"l":68.185,"n":40581,"o":68.41,"t":"2025-11-07T05:00:00Z","v":2326483,"vw":68.931844},{"c":70.29,"h":70.455,"l":69.585,"n":35158,"o":70.04,"t":"2025-11-10T05:00:00Z","v":2032810,"vw":70.118783},{"c":70.32,"h":70.475,"l":69.91,"n":24497,"o":70.26,"t":"2025-11-11T05:00:00Z","v":1484105,"vw":70.29667},{"c":71.11,"h":71.505,"l":70.965,"n":34646,"o":71.01,"t":"2025-11-12T05:00:00Z","v":2598878,"vw":71.221083},{"c":71.04,"h":71.78,"l":70.75,"n":31002,"o":71.54,"t":"2025-11-13T05:00:00Z","v":2112696,"vw":71.260328},{"c":70.63,"h":71.095,"l":69.84,"n":25872,"o":69.96,"t":"2025-11-14T05:00:00Z","v":1776908,"vw":70.622237},{"c":70.49,"h":71.285,"l":70.28,"n":27823,"o":70.71,"t":"2025-11-17T05:00:00Z","v":1639127,"vw":70.79005},{"c":69.74,"h":70.0301,"l":68.92,"n":44118,"o":69.22,"t":"2025-11-18T05:00:00Z","v":3001869,"vw":69.492886},{"c":69.43,"h":70.11,"l":69.17,"n":28534,"o":69.33,"t":"2025-11-19T05:00:00Z","v":2051399,"vw":69.525949},{"c":68.78,"h":70.48,"l":68.7,"n":32912,"o":70.17,"t":"2025-11-20T05:00:00Z","v":2123997,"vw":69.365517},{"c":69.99,"h":70.06,"l":68.865,"n":42034,"o":69.26,"t":"2025-11-21T05:00:00Z","v":3199896,"vw":69.492181},{"c":70.47,"h":70.545,"l":69.8,"n":30684,"o":69.88,"t":"2025-11-24T05:00:00Z","v":1956515,"vw":70.327814},{"c":71.07,"h":71.82,"l":71.04,"n":34103,"o":71.65,"t":"2025-11-25T05:00:00Z","v":2345135,"vw":71.351087},{"c":72.2,"h":72.5722,"l":71.76,"n":35627,"o":71.815,"t":"2025-11-26T05:00:00Z","v":2477978,"vw":72.299608},{"c":71.95,"h":72.095,"l":71.32,"n":22067,"o":71.4,"t":"2025-11-28T05:00:00Z","v":1608569,"vw":71.786111},{"c":71.97,"h":72.96,"l":71.87,"n":29058,"o":72.89,"t":"2025-12-01T05:00:00Z","v":2367580,"vw":72.340891},{"c":72.34,"h":72.382,"l":71.57,"n":34426,"o":72.34,"t":"2025-12-02T05:00:00Z","v":2293922,"vw":72.023488},{"c":74.28,"h":74.53,"l":73.09,"n":46889,"o":73.09,"t":"2025-12-03T05:00:00Z","v":4835414,"vw":73.882083},{"c":73.73,"h":73.975,"l":72.87,"n":43592,"o":73.55,"t":"2025-12-04T05:00:00Z","v":3470867,"vw":73.5012},{"c":73.06,"h":73.96,"l":72.92,"n":49793,"o":73.38,"t":"2025-12-05T05:00:00Z","v":4658006,"vw":73.353772},{"c":73.02,"h":73.5406,"l":72.87,"n":29095,"o":73.35,"t":"2025-12-08T05:00:00Z","v":3288949,"vw":73.156058},{"c":74.4,"h":74.63,"l":72.555,"n":49282,"o":72.6,"t":"2025-12-09T05:00:00Z","v":5230757,"vw":73.975139},{"c":76.24,"h":76.33,"l":74.615,"n":46386,"o":75.07,"t":"2025-12-10T05:00:00Z","v":3927863,"vw":75.581383},{"c":76.74,"h":76.99,"l":75.56,"n":46892,"o":75.56,"t":"2025-12-11T05:00:00Z","v":5451854,"vw":76.510163},{"c":75.66,"h":76.585,"l":74.7,"n":43296,"o":76.265,"t":"2025-12-12T05:00:00Z","v":4252556,"vw":75.681514},{"c":75.82,"h":75.92,"l":75.17,"n":26742,"o":75.59,"t":"2025-12-15T05:00:00Z","v":2203630,"vw":75.63964},{"c":75.99,"h":76.7333,"l":75.845,"n":28502,"o":76.38,"t":"2025-12-16T05:00:00Z","v":1955367,"vw":76.209529},{"c":77.19,"h":77.71,"l":76.97,"n":36745,"o":77.42,"t":"2025-12-17T05:00:00Z","v":2555386,"vw":77.332888},{"c":77.63,"h":77.85,"l":77.165,"n":31101,"o":77.32,"t":"2025-12-18T05:00:00Z","v":2450248,"vw":77.604868},{"c":78.32,"h":78.57,"l":77.64,"n":37040,"o":77.7,"t":"2025-12-19T05:00:00Z","v":2802123,"vw":78.275139},{"c":80.1,"h":80.365,"l":79.13,"n":49567,"o":79.28,"t":"2025-12-22T05:00:00Z","v":4639465,"vw":80.011701},{"c":80.97,"h":81.17,"l":80.62,"n":30840,"o":80.84,"t":"2025-12-23T05:00:00Z","v":2078271,"vw":80.988337},{"c":80.89,"h":81.07,"l":80.335,"n":17550,"o":81.02,"t":"2025-12-24T05:00:00Z","v":1137018,"vw":80.797768},{"c":82.24,"h":82.3585,"l":81.17,"n":32820,"o":81.5,"t":"2025-12-26T05:00:00Z","v":1910364,"vw":82.067966},{"c":80.4,"h":81.08,"l":80.18,"n":35209,"o":80.52,"t":"2025-12-29T05:00:00Z","v":4757006,"vw":80.481478},{"c":80.52,"h":81.63,"l":80.49,"n":30268,"o":81.57,"t":"2025-12-30T05:00:00Z","v":3113187,"vw":80.957371},{"c":80.03,"h":80.4899,"l":79.93,"n":18853,"o":80.3,"t":"2025-12-31T05:00:00Z","v":968618,"vw":80.089777},{"c":81.43,"h":81.64,"l":80.74,"n":30784,"o":81.13,"t":"2026-01-02T05:00:00Z","v":3172433,"vw":81.27805},{"c":83.21,"h":83.25,"l":81.87,"n":37810,"o":82.2,"t":"2026-01-05T05:00:00Z","v":2730806,"vw":82.704241},{"c":85.23,"h":85.46,"l":83.58,"n":53862,"o":83.59,"t":"2026-01-06T05:00:00Z","v":4351241,"vw":84.809534},{"c":84.88,"h":84.92,"l":83.78,"n":49591,"o":83.97,"t":"2026-01-07T05:00:00Z","v":3773808,"vw":84.444105},{"c":84.19,"h":85.43,"l":81.6001,"n":105394,"o":83.7,"t":"2026-01-08T05:00:00Z","v":9781897,"vw":83.763264},{"c":81.13,"h":81.72,"l":80.7207,"n":97165,"o":81.24,"t":"2026-01-09T05:00:00Z","v":11009589,"vw":81.191953},{"c":82.88,"h":83.16,"l":81.715,"n":53581,"o":81.84,"t":"2026-01-12T05:00:00Z","v":4062749,"vw":82.589432},{"c":83.59,"h":84.25,"l":83.41,"n":42601,"o":83.8,"t":"2026-01-13T05:00:00Z","v":3345687,"vw":83.785873},{"c":85.88,"h":85.905,"l":85.12,"n":62977,"o":85.3,"t":"2026-01-14T05:00:00Z","v":4397042,"vw":85.552215},{"c":86.35,"h":87.34,"l":85.66,"n":60352,"o":85.91,"t":"2026-01-15T05:00:00Z","v":4042693,"vw":86.407153},{"c":85.13,"h":85.305,"l":84.25,"n":50313,"o":85.06,"t":"2026-01-16T05:00:00Z","v":3593495,"vw":85.031669},{"c":85.68,"h":85.87,"l":84.54,"n":52608,"o":84.92,"t":"2026-01-20T05:00:00Z","v":4035003,"vw":85.204058},{"c":88.84,"h":89.78,"l":88.39,"n":61309,"o":89.68,"t":"2026-01-21T05:00:00Z","v":4971676,"vw":89.010809},{"c":87.3,"h":88.4268,"l":86.67,"n":39992,"o":88.13,"t":"2026-01-22T05:00:00Z","v":3094220,"vw":87.496657},{"c":90.43,"h":90.44,"l":88.7688,"n":44763,"o":89.23,"t":"2026-01-23T05:00:00Z","v":2982850,"vw":89.676876},{"c":90.47,"h":92.42,"l":90.4,"n":62027,"o":92,"t":"2026-01-26T05:00:00Z","v":5134147,"vw":91.378509},{"c":92.91,"h":92.94,"l":91.37,"n":47244,"o":91.4,"t":"2026-01-27T05:00:00Z","v":3255606,"vw":92.422542},{"c":93.37,"h":93.4499,"l":92.13,"n":46970,"o":93.09,"t":"2026-01-28T05:00:00Z","v":3877035,"vw":92.939982},{"c":95.13,"h":97.11,"l":93.31,"n":74897,"o":96.72,"t":"2026-01-29T05:00:00Z","v":6020129,"vw":95.022886},{"c":91.03,"h":93.3351,"l":89.63,"n":95638,"o":92.63,"t":"2026-01-30T05:00:00Z","v":7398411,"vw":91.583988},{"c":92.52,"h":93.02,"l":91.81,"n":60612,"o":92.43,"t":"2026-02-02T05:00:00Z","v":5021764,"vw":92.466454},{"c":96.37,"h":96.5,"l":94.55,"n":62804,"o":95,"t":"2026-02-03T05:00:00Z","v":4672460,"vw":95.699602},{"c":96.48,"h":98.6,"l":94.86,"n":70684,"o":98.6,"t":"2026-02-04T05:00:00Z","v":4911177,"vw":96.53996},{"c":91.12,"h":94.74,"l":91.08,"n":99943,"o":92.94,"t":"2026-02-05T05:00:00Z","v":6958357,"vw":92.547717},{"c":93.41,"h":93.64,"l":92.9,"n":52728,"o":93.19,"t":"2026-02-06T05:00:00Z","v":3873746,"vw":93.317912},{"c":96.85,"h":96.885,"l":94.66,"n":48527,"o":94.93,"t":"2026-02-09T05:00:00Z","v":3248069,"vw":96.121861},{"c":97.24,"h":97.38,"l":95.94,"n":41348,"o":96.87,"t":"2026-02-10T05:00:00Z","v":2716202,"vw":96.771708},{"c":99.52,"h":99.77,"l":98.28,"n":45799,"o":99.72,"t":"2026-02-11T05:00:00Z","v":2632343,"vw":99.145913},{"c":97.91,"h":100.33,"l":97.51,"n":62944,"o":99.94,"t":"2026-02-12T05:00:00Z","v":4126140,"vw":98.742716},{"c":98.07,"h":98.36,"l":95.64,"n":52977,"o":96.505,"t":"2026-02-13T05:00:00Z","v":3400758,"vw":97.547076},{"c":96.88,"h":96.91,"l":94.09,"n":54651,"o":94.82,"t":"2026-02-17T05:00:00Z","v":3871372,"vw":95.779719},{"c":98.93,"h":100.09,"l":98.17,"n":53236,"o":98.49,"t":"2026-02-18T05:00:00Z","v":3459861,"vw":99.157269},{"c":96.34,"h":96.45,"l":94.09,"n":60620,"o":95.205,"t":"2026-02-19T05:00:00Z","v":3962405,"vw":95.528915},{"c":97.09,"h":97.62,"l":95.65,"n":49743,"o":95.76,"t":"2026-02-20T05:00:00Z","v":3542294,"vw":96.600513},{"c":97.67,"h":97.88,"l":95.67,"n":53218,"o":96.895,"t":"2026-02-23T05:00:00Z","v":3376034,"vw":97.093701},{"c":98.11,"h":98.79,"l":96.5,"n":55459,"o":96.83,"t":"2026-02-24T05:00:00Z","v":3323190,"vw":98.176268},{"c":100.78,"h":101.53,"l":100.14,"n":47342,"o":101.1,"t":"2026-02-25T05:00:00Z","v":3484456,"vw":100.887604},{"c":99.09,"h":99.12,"l":97.545,"n":47161,"o":98.49,"t":"2026-02-26T05:00:00Z","v":2818678,"vw":98.463756},{"c":99.34,"h":99.57,"l":98.36,"n":38070,"o":99.16,"t":"2026-02-27T05:00:00Z","v":2391192,"vw":99.070719},{"c":99.61,"h":99.78,"l":97.24,"n":46236,"o":97.75,"t":"2026-03-02T05:00:00Z","v":3162678,"vw":98.640048},{"c":95.31,"h":95.55,"l":92.26,"n":70807,"o":94.045,"t":"2026-03-03T05:00:00Z","v":4192063,"vw":94.230186},{"c":96.25,"h":96.86,"l":95.78,"n":55500,"o":96.58,"t":"2026-03-04T05:00:00Z","v":3531469,"vw":96.34046},{"c":93.37,"h":94.74,"l":91.96,"n":74609,"o":94.4,"t":"2026-03-05T05:00:00Z","v":4868760,"vw":93.213843},{"c":90.21,"h":90.76,"l":88.86,"n":68684,"o":89.885,"t":"2026-03-06T05:00:00Z","v":4272205,"vw":89.895189},{"c":90.35,"h":90.82,"l":87.25,"n":53380,"o":87.89,"t":"2026-03-09T04:00:00Z","v":3397231,"vw":88.925766},{"c":91.68,"h":92.54,"l":90.78,"n":41966,"o":91.34,"t":"2026-03-10T04:00:00Z","v":2636812,"vw":91.683415},{"c":92.08,"h":92.2,"l":90.14,"n":35129,"o":90.76,"t":"2026-03-11T04:00:00Z","v":2329351,"vw":91.343951},{"c":90.7,"h":91.91,"l":90.26,"n":45242,"o":91.815,"t":"2026-03-12T04:00:00Z","v":3257413,"vw":91.120527},{"c":87.83,"h":90.36,"l":87.71,"n":54426,"o":90.15,"t":"2026-03-13T04:00:00Z","v":3740432,"vw":88.785779},{"c":89.86,"h":90.515,"l":88.97,"n":36246,"o":89.69,"t":"2026-03-16T04:00:00Z","v":2421959,"vw":89.781655},{"c":89.8,"h":91.0201,"l":89.64,"n":33942,"o":90.75,"t":"2026-03-17T04:00:00Z","v":2137519,"vw":90.240932},{"c":87.72,"h":89.1,"l":87.51,"n":51351,"o":88.86,"t":"2026-03-18T04:00:00Z","v":3551863,"vw":88.276412},{"c":85.65,"h":86.235,"l":82.7,"n":60996,"o":83.375,"t":"2026-03-19T04:00:00Z","v":4830696,"vw":84.612281},{"c":83.15,"h":85.6,"l":82.35,"n":72242,"o":85.095,"t":"2026-03-20T04:00:00Z","v":5081510,"vw":83.234578},{"c":85.84,"h":87.075,"l":85.09,"n":56365,"o":85.71,"t":"2026-03-23T04:00:00Z","v":3917667,"vw":85.98335},{"c":86.77,"h":86.93,"l":84.535,"n":39827,"o":84.78,"t":"2026-03-24T04:00:00Z","v":2754940,"vw":86.12358},{"c":87.54,"h":88.33,"l":87.045,"n":34739,"o":87.88,"t":"2026-03-25T04:00:00Z","v":2184081,"vw":87.625609},{"c":85.79,"h":86.63,"l":85.35,"n":44458,"o":85.51,"t":"2026-03-26T04:00:00Z","v":3108313,"vw":85.860605},{"c":86.64,"h":87.41,"l":85.28,"n":45657,"o":85.4,"t":"2026-03-27T04:00:00Z","v":3552680,"vw":86.615524},{"c":88.82,"h":90.25,"l":88.335,"n":64153,"o":90,"t":"2026-03-30T04:00:00Z","v":4499513,"vw":89.181262},{"c":93.29,"h":93.3,"l":91,"n":44636,"o":91.795,"t":"2026-03-31T04:00:00Z","v":3170561,"vw":92.463821},{"c":94.81,"h":95.245,"l":93.85,"n":45196,"o":94.36,"t":"2026-04-01T04:00:00Z","v":3112019,"vw":94.647144},{"c":94.45,"h":94.84,"l":92.18,"n":41457,"o":92.18,"t":"2026-04-02T04:00:00Z","v":2799154,"vw":93.879928},{"c":94.01,"h":94.84,"l":93.485,"n":22801,"o":94.46,"t":"2026-04-06T04:00:00Z","v":1175604,"vw":93.90972},{"c":94.66,"h":95.01,"l":93.62,"n":29173,"o":94.86,"t":"2026-04-07T04:00:00Z","v":1795197,"vw":94.415037},{"c":98.45,"h":100.42,"l":97.46,"n":64412,"o":100.42,"t":"2026-04-08T04:00:00Z","v":4609345,"vw":98.66002},{"c":97.13,"h":98.63,"l":96.72,"n":43084,"o":97.82,"t":"2026-04-09T04:00:00Z","v":2265693,"vw":97.465922},{"c":98.26,"h":99.34,"l":97.98,"n":37697,"o":99.12,"t":"2026-04-10T04:00:00Z","v":2387875,"vw":98.589659},{"c":99.2,"h":99.32,"l":97.8,"n":32279,"o":98.22,"t":"2026-04-13T04:00:00Z","v":2019264,"vw":98.666444},{"c":98.87,"h":99.87,"l":98.38,"n":42271,"o":99.24,"t":"2026-04-14T04:00:00Z","v":2704406,"vw":98.987474},{"c":98.56,"h":99.12,"l":98.24,"n":34753,"o":99.12,"t":"2026-04-15T04:00:00Z","v":1987997,"vw":98.636199},{"c":99.71,"h":100.24,"l":99.17,"n":44733,"o":99.79,"t":"2026-04-16T04:00:00Z","v":2530632,"vw":99.752535},{"c":100.15,"h":101.33,"l":99.88,"n":45002,"o":100.085,"t":"2026-04-17T04:00:00Z","v":2793756,"vw":100.51438},{"c":99.83,"h":100.25,"l":98.86,"n":37509,"o":99.62,"t":"2026-04-20T04:00:00Z","v":2308915,"vw":99.770497},{"c":97.72,"h":99.88,"l":97.57,"n":33698,"o":99.7,"t":"2026-04-21T04:00:00Z","v":1858618,"vw":98.438747},{"c":100.28,"h":100.8,"l":99.35,"n":34490,"o":99.8,"t":"2026-04-22T04:00:00Z","v":2442287,"vw":100.334161},{"c":98.85,"h":100.99,"l":98.17,"n":39019,"o":100.06,"t":"2026-04-23T04:00:00Z","v":2166301,"vw":99.60234},{"c":99.61,"h":100.112,"l":98.77,"n":33427,"o":99.48,"t":"2026-04-24T04:00:00Z","v":1535922,"vw":99.613253},{"c":99.95,"h":100.35,"l":99.13,"n":37375,"o":99.9,"t":"2026-04-27T04:00:00Z","v":1979410,"vw":99.868655},{"c":98.49,"h":99.53,"l":97.8,"n":51528,"o":99.53,"t":"2026-04-28T04:00:00Z","v":3268706,"vw":98.528192},{"c":96.49,"h":97.75,"l":96.37,"n":42259,"o":97.5,"t":"2026-04-29T04:00:00Z","v":2403610,"vw":96.936514},{"c":100.48,"h":100.65,"l":98.33,"n":44497,"o":99.14,"t":"2026-04-30T04:00:00Z","v":3353588,"vw":99.827636},{"c":100.58,"h":101.05,"l":99.59,"n":31206,"o":99.99,"t":"2026-05-01T04:00:00Z","v":1487178,"vw":100.542871},{"c":98.63,"h":100.4593,"l":98.39,"n":34732,"o":100.29,"t":"2026-05-04T04:00:00Z","v":1672909,"vw":98.958439},{"c":100.5,"h":101.09,"l":99.29,"n":38971,"o":99.65,"t":"2026-05-05T04:00:00Z","v":2176784,"vw":100.240942},{"c":105.51,"h":105.97,"l":102.91,"n":62233,"o":103.05,"t":"2026-05-06T04:00:00Z","v":4523322,"vw":104.915926},{"c":103.11,"h":106.24,"l":103.035,"n":52555,"o":106.08,"t":"2026-05-07T04:00:00Z","v":2780566,"vw":104.168283},{"c":105.38,"h":105.7701,"l":104.57,"n":46004,"o":104.85,"t":"2026-05-08T04:00:00Z","v":2213428,"vw":105.038526},{"c":107.9,"h":108.43,"l":106.83,"n":47389,"o":106.92,"t":"2026-05-11T04:00:00Z","v":2556289,"vw":107.982905},{"c":109.5,"h":109.805,"l":106.55,"n":42047,"o":107.25,"t":"2026-05-12T04:00:00Z","v":2144167,"vw":108.345143},{"c":112.04,"h":112.58,"l":110.57,"n":54123,"o":110.65,"t":"2026-05-13T04:00:00Z","v":3077309,"vw":111.731505},{"c":109.59,"h":111.1,"l":109.28,"n":47411,"o":111.1,"t":"2026-05-14T04:00:00Z","v":2480194,"vw":109.868691},{"c":103.69,"h":104.04,"l":102.67,"n":60829,"o":103.41,"t":"2026-05-15T04:00:00Z","v":3721711,"vw":103.513212},{"c":103.33,"h":104.48,"l":102.64,"n":41839,"o":104.34,"t":"2026-05-18T04:00:00Z","v":2014387,"vw":103.487608},{"c":100.92,"h":101.79,"l":99.72,"n":48477,"o":100.03,"t":"2026-05-19T04:00:00Z","v":2474986,"vw":100.671049},{"c":103.31,"h":103.31,"l":101.08,"n":44627,"o":101.72,"t":"2026-05-20T04:00:00Z","v":2155067,"vw":102.545848},{"c":104.76,"h":105.56,"l":103,"n":38255,"o":103.13,"t":"2026-05-21T04:00:00Z","v":1750994,"vw":104.502181},{"c":104.23,"h":104.64,"l":103.14,"n":45594,"o":104.08,"t":"2026-05-22T04:00:00Z","v":2089173,"vw":104.046487},{"c":106.94,"h":107.33,"l":106.15,"n":62624,"o":106.84,"t":"2026-05-26T04:00:00Z","v":3993471,"vw":106.635422},{"c":106.61,"h":106.64,"l":104.82,"n":38461,"o":106.25,"t":"2026-05-27T04:00:00Z","v":1946521,"vw":106.031216},{"c":106.47,"h":107.22,"l":104.2,"n":52914,"o":105.43,"t":"2026-05-28T04:00:00Z","v":2812577,"vw":106.194247},{"c":106.39,"h":108.34,"l":106.3,"n":45148,"o":107.03,"t":"2026-05-29T04:00:00Z","v":2293875,"vw":106.912183},{"c":108.96,"h":109.09,"l":105.82,"n":48707,"o":106.16,"t":"2026-06-01T04:00:00Z","v":2218377,"vw":107.841563},{"c":111.67,"h":112.205,"l":110.1,"n":43969,"o":110.29,"t":"2026-06-02T04:00:00Z","v":2169543,"vw":111.388933},{"c":107.86,"h":109.62,"l":107.85,"n":50995,"o":109.24,"t":"2026-06-03T04:00:00Z","v":2875333,"vw":108.37968},{"c":105.4,"h":106.7,"l":104.87,"n":52879,"o":105.73,"t":"2026-06-04T04:00:00Z","v":2814940,"vw":105.49849},{"c":100.69,"h":103.62,"l":100.385,"n":70310,"o":103.26,"t":"2026-06-05T04:00:00Z","v":3560127,"vw":101.474071},{"c":100.93,"h":101.95,"l":100.67,"n":45887,"o":101.41,"t":"2026-06-08T04:00:00Z","v":2249941,"vw":101.242049},{"c":101.42,"h":102.46,"l":98.43,"n":63292,"o":102.05,"t":"2026-06-09T04:00:00Z","v":3082337,"vw":100.673821},{"c":99.06,"h":101.01,"l":99.03,"n":57906,"o":100.14,"t":"2026-06-10T04:00:00Z","v":2727403,"vw":99.947964},{"c":103.64,"h":103.69,"l":100.5,"n":61439,"o":101.45,"t":"2026-06-11T04:00:00Z","v":3567314,"vw":102.259753},{"c":105.35,"h":105.43,"l":103.9,"n":54215,"o":104.2,"t":"2026-06-12T04:00:00Z","v":2673837,"vw":104.909333},{"c":105.89,"h":107.3985,"l":105.75,"n":52311,"o":106.85,"t":"2026-06-15T04:00:00Z","v":2996423,"vw":106.204329},{"c":105.74,"h":107.07,"l":105.63,"n":40147,"o":106.41,"t":"2026-06-16T04:00:00Z","v":2157923,"vw":106.146033},{"c":102.67,"h":105.045,"l":102.64,"n":55964,"o":103.75,"t":"2026-06-17T04:00:00Z","v":2901099,"vw":103.850115},{"c":100.08,"h":101.925,"l":100.05,"n":50228,"o":101.62,"t":"2026-06-18T04:00:00Z","v":3001280,"vw":100.510461},{"c":99.36,"h":99.795,"l":98.74,"n":46464,"o":99.13,"t":"2026-06-22T04:00:00Z","v":2817695,"vw":99.305275},{"c":95.58,"h":96.68,"l":95.2,"n":52206,"o":95.37,"t":"2026-06-23T04:00:00Z","v":3186759,"vw":95.966272},{"c":94.03,"h":94.64,"l":93.26,"n":50420,"o":93.69,"t":"2026-06-24T04:00:00Z","v":2807654,"vw":93.965612},{"c":95.11,"h":95.57,"l":94.47,"n":50643,"o":95.4,"t":"2026-06-25T04:00:00Z","v":2965007,"vw":95.042241},{"c":93.74,"h":95.04,"l":93.47,"n":42160,"o":94.45,"t":"2026-06-26T04:00:00Z","v":2171763,"vw":94.148359},{"c":94.29,"h":94.59,"l":93.08,"n":42338,"o":94.46,"t":"2026-06-29T04:00:00Z","v":2318224,"vw":94.024963},{"c":94.93,"h":95.82,"l":94.42,"n":46498,"o":95.53,"t":"2026-06-30T04:00:00Z","v":2657543,"vw":94.886624},{"c":93.35,"h":94.495,"l":92.4707,"n":38757,"o":92.57,"t":"2026-07-01T04:00:00Z","v":2582635,"vw":93.608928},{"c":94.42,"h":95.3093,"l":93.41,"n":39671,"o":93.79,"t":"2026-07-02T04:00:00Z","v":2128382,"vw":94.318087},{"c":93.58,"h":94.12,"l":93.29,"n":40551,"o":93.88,"t":"2026-07-06T04:00:00Z","v":2596438,"vw":93.721872},{"c":91.25,"h":93.04,"l":90.88,"n":41525,"o":92.29,"t":"2026-07-07T04:00:00Z","v":2069585,"vw":91.464383},{"c":88.8,"h":89.095,"l":86.72,"n":87484,"o":87.87,"t":"2026-07-08T04:00:00Z","v":5831469,"vw":88.073821},{"c":89.49,"h":89.8573,"l":89.08,"n":39079,"o":89.48,"t":"2026-07-09T04:00:00Z","v":2337185,"vw":89.44297},{"c":90.54,"h":91.075,"l":90.2,"n":40617,"o":90.37,"t":"2026-07-10T04:00:00Z","v":2613150,"vw":90.673611},{"c":89.85,"h":90.85,"l":89.345,"n":46669,"o":90.59,"t":"2026-07-13T04:00:00Z","v":3009517,"vw":89.970481},{"c":93.29,"h":93.38,"l":92.55,"n":50429,"o":92.73,"t":"2026-07-14T04:00:00Z","v":3068288,"vw":93.05814},{"c":93.62,"h":94.01,"l":92.2,"n":44765,"o":93.7,"t":"2026-07-15T04:00:00Z","v":2677903,"vw":93.226996},{"c":90.67,"h":91.4639,"l":90.395,"n":68009,"o":90.925,"t":"2026-07-16T04:00:00Z","v":4367339,"vw":90.855383},{"c":90.15,"h":91,"l":88.76,"n":44242,"o":88.98,"t":"2026-07-17T04:00:00Z","v":2571217,"vw":90.064625},{"c":89.07,"h":89.77,"l":88.62,"n":42629,"o":89.49,"t":"2026-07-20T04:00:00Z","v":2763602,"vw":89.194811},{"c":90.55,"h":91.09,"l":89.43,"n":49247,"o":90.05,"t":"2026-07-21T04:00:00Z","v":3526366,"vw":90.519287},{"c":92.28,"h":92.699,"l":91.93,"n":35291,"o":91.93,"t":"2026-07-22T04:00:00Z","v":1950492,"vw":92.306188},{"c":91.51,"h":92.41,"l":91.08,"n":43157,"o":91.33,"t":"2026-07-23T04:00:00Z","v":2800621,"vw":91.615023},{"c":91.22,"h":92.13,"l":91.07,"n":38366,"o":91.64,"t":"2026-07-24T04:00:00Z","v":2403797,"vw":91.550513},{"c":91.95,"h":91.99,"l":90.69,"n":36987,"o":91.335,"t":"2026-07-27T04:00:00Z","v":2047000,"vw":91.511483},{"c":91.64,"h":92.08,"l":90.01,"n":42682,"o":90.655,"t":"2026-07-28T04:00:00Z","v":2749818,"vw":91.32818},{"c":93.66,"h":95.1,"l":91.975,"n":70745,"o":93.46,"t":"2026-07-29T04:00:00Z","v":4453529,"vw":93.313031},{"c":97.18,"h":97.53,"l":95.81,"n":53783,"o":97.39,"t":"2026-07-30T04:00:00Z","v":3357839,"vw":96.872314},{"c":96.85,"h":97.25,"l":95.39,"n":55860,"o":97.16,"t":"2026-07-31T04:00:00Z","v":2762114,"vw":96.653482},{"c":95.9,"h":96.015,"l":94.86,"n":31032,"o":95.55,"t":"2026-08-03T04:00:00Z","v":1611191,"vw":95.572006},{"c":99.01,"h":99.655,"l":98.28,"n":45513,"o":99.12,"t":"2026-08-04T04:00:00Z","v":2547825,"vw":98.899082},{"c":101.51,"h":101.775,"l":100.505,"n":43158,"o":100.97,"t":"2026-08-05T04:00:00Z","v":2629371,"vw":101.309697},{"c":99.65,"h":101.06,"l":99.57,"n":36322,"o":100.15,"t":"2026-08-06T04:00:00Z","v":2016099,"vw":100.191822},{"c":101.1,"h":101.685,"l":100.68,"n":44241,"o":101.03,"t":"2026-08-07T04:00:00Z","v":2613948,"vw":101.312795},{"c":101.91,"h":102.01,"l":100.55,"n":31350,"o":101.19,"t":"2026-08-10T04:00:00Z","v":1668606,"vw":101.61077},{"c":100.99,"h":102.5632,"l":100.63,"n":30420,"o":102.31,"t":"2026-08-11T04:00:00Z","v":1846562,"vw":101.23105},{"c":101.22,"h":102.84,"l":100.95,"n":35764,"o":102.83,"t":"2026-08-12T04:00:00Z","v":2022994,"vw":101.577015},{"c":98.2,"h":99.6,"l":98.02,"n":41766,"o":99.55,"t":"2026-08-13T04:00:00Z","v":2536097,"vw":98.537182},{"c":95.68,"h":96.72,"l":95.39,"n":37307,"o":95.74,"t":"2026-08-14T04:00:00Z","v":2188197,"vw":95.920509},{"c":97.21,"h":97.285,"l":95.83,"n":37441,"o":96.09,"t":"2026-08-17T04:00:00Z","v":2152292,"vw":96.718382},{"c":96.69,"h":97.14,"l":95.88,"n":39123,"o":95.99,"t":"2026-08-18T04:00:00Z","v":2686496,"vw":96.570577},{"c":100.44,"h":100.98,"l":98.82,"n":46360,"o":99.63,"t":"2026-08-19T04:00:00Z","v":3177439,"vw":100.164456},{"c":102.17,"h":102.68,"l":99.06,"n":42407,"o":99.06,"t":"2026-08-20T04:00:00Z","v":2795946,"vw":101.813852},{"c":105.3,"h":105.39,"l":104.14,"n":43385,"o":104.29,"t":"2026-08-21T04:00:00Z","v":3305596,"vw":104.884812},{"c":104.8,"h":105.84,"l":104.256,"n":36944,"o":105.12,"t":"2026-08-24T04:00:00Z","v":2452473,"vw":104.848822},{"c":106.81,"h":106.8396,"l":104.8,"n":33109,"o":104.995,"t":"2026-08-25T04:00:00Z","v":1690456,"vw":106.081398},{"c":104.7,"h":106.295,"l":104.59,"n":29421,"o":106.01,"t":"2026-08-26T04:00:00Z","v":1799558,"vw":105.13452},{"c":104.78,"h":104.97,"l":103.54,"n":30416,"o":103.88,"t":"2026-08-27T04:00:00Z","v":2005589,"vw":104.436051},{"c":103.3,"h":105.17,"l":103.0166,"n":31358,"o":105.09,"t":"2026-08-28T04:00:00Z","v":2300986,"vw":103.742456},{"c":102.5,"h":104.44,"l":102.32,"n":24419,"o":104.21,"t":"2026-08-31T04:00:00Z","v":1576607,"vw":102.741402},{"c":101.86,"h":103.65,"l":101.756,"n":28788,"o":102.15,"t":"2026-09-01T04:00:00Z","v":2325125,"vw":102.387213},{"c":102.75,"h":103.425,"l":101.82,"n":28722,"o":102.49,"t":"2026-09-02T04:00:00Z","v":1793681,"vw":102.564025},{"c":102.84,"h":104.39,"l":102.42,"n":28147,"o":104.29,"t":"2026-09-03T04:00:00Z","v":1689784,"vw":103.040612},{"c":103.27,"h":103.76,"l":102.18,"n":22106,"o":102.27,"t":"2026-09-04T04:00:00Z","v":1261062,"vw":103.123629},{"c":103.83,"h":105.87,"l":103.81,"n":26953,"o":105.24,"t":"2026-09-08T04:00:00Z","v":1251838,"vw":104.772585},{"c":103.74,"h":104.8,"l":102.91,"n":29543,"o":104.26,"t":"2026-09-09T04:00:00Z","v":1555272,"vw":103.627158},{"c":99.39,"h":99.99,"l":98.9,"n":40175,"o":99.835,"t":"2026-09-10T04:00:00Z","v":2594409,"vw":99.457731},{"c":99.96,"h":100.48,"l":99.5847,"n":22120,"o":100.3,"t":"2026-09-11T04:00:00Z","v":1409780,"vw":99.980102},{"c":97.64,"h":98.27,"l":96.44,"n":28079,"o":96.73,"t":"2026-09-14T04:00:00Z","v":1755099,"vw":97.415167},{"c":97.26,"h":97.47,"l":96.495,"n":25125,"o":97.36,"t":"2026-09-15T04:00:00Z","v":1733170,"vw":96.999106},{"c":95.79,"h":98.185,"l":94.96,"n":33869,"o":97.93,"t":"2026-09-16T04:00:00Z","v":2245513,"vw":96.311218},{"c":98.04,"h":98.3,"l":97.0725,"n":23756,"o":97.4,"t":"2026-09-17T04:00:00Z","v":1332840,"vw":97.982063},{"c":97.37,"h":97.49,"l":96.47,"n":22587,"o":97.49,"t":"2026-09-18T04:00:00Z","v":1314030,"vw":97.004319},{"c":97.04,"h":98.37,"l":96.73,"n":26508,"o":98.37,"t":"2026-09-21T04:00:00Z","v":1103528,"vw":97.129312},{"c":97.49,"h":97.93,"l":96.4,"n":25458,"o":96.765,"t":"2026-09-22T04:00:00Z","v":1305102,"vw":97.175771},{"c":95.25,"h":95.98,"l":94.88,"n":32400,"o":95.98,"t":"2026-09-23T04:00:00Z","v":2716688,"vw":95.327288},{"c":94.47,"h":94.93,"l":93.61,"n":29788,"o":94.82,"t":"2026-09-24T04:00:00Z","v":1653284,"vw":94.308084},{"c":94.56,"h":94.8,"l":93.56,"n":30924,"o":93.93,"t":"2026-09-25T04:00:00Z","v":2132193,"vw":94.182532},{"c":94.41,"h":94.79,"l":92.84,"n":33190,"o":93,"t":"2026-09-28T04:00:00Z","v":2291526,"vw":94.070624},{"c":94.16,"h":94.56,"l":93.52,"n":26271,"o":94.36,"t":"2026-09-29T04:00:00Z","v":1380353,"vw":94.046018},{"c":94.17,"h":97,"l":94.14,"n":38223,"o":95.545,"t":"2026-09-30T04:00:00Z","v":2410174,"vw":95.083379},{"c":92.87,"h":92.98,"l":91.68,"n":38984,"o":92.75,"t":"2026-10-01T04:00:00Z","v":2087127,"vw":92.434057},{"c":94.21,"h":94.27,"l":93.155,"n":35669,"o":93.48,"t":"2026-10-02T04:00:00Z","v":2155274,"vw":93.782785},{"c":95.65,"h":96.2291,"l":94.11,"n":37341,"o":94.63,"t":"2026-10-05T04:00:00Z","v":2618439,"vw":95.212652},{"c":95.89,"h":96.3,"l":94.265,"n":43910,"o":95.03,"t":"2026-10-06T04:00:00Z","v":2024801,"vw":95.427494},{"c":93.16,"h":93.6,"l":92.72,"n":37165,"o":93.47,"t":"2026-10-07T04:00:00Z","v":2250569,"vw":93.112917},{"c":93.34,"h":93.505,"l":92.2494,"n":28480,"o":92.33,"t":"2026-10-08T04:00:00Z","v":1492828,"vw":93.038716},{"c":94.78,"h":94.78,"l":93.63,"n":25236,"o":94.25,"t":"2026-10-09T04:00:00Z","v":1356099,"vw":94.374039},{"c":94.3,"h":94.735,"l":94.14,"n":26822,"o":94.35,"t":"2026-10-12T04:00:00Z","v":1210569,"vw":94.420862},{"c":93.06,"h":94.625,"l":92.79,"n":29393,"o":94.625,"t":"2026-10-13T04:00:00Z","v":1444575,"vw":93.29968},{"c":91.25,"h":92.33,"l":90.67,"n":37009,"o":91.92,"t":"2026-10-14T04:00:00Z","v":2123868,"vw":91.249696},{"c":90.21,"h":90.635,"l":88.6713,"n":53371,"o":88.81,"t":"2026-10-15T04:00:00Z","v":3327188,"vw":89.886447},{"c":90.32,"h":91.84,"l":89.98,"n":48512,"o":90.08,"t":"2026-10-16T04:00:00Z","v":2828974,"vw":90.833289},{"c":89.5,"h":90.24,"l":89.2,"n":29049,"o":90.04,"t":"2026-10-19T04:00:00Z","v":2171780,"vw":89.542151},{"c":88.16,"h":89.12,"l":87.22,"n":47391,"o":87.84,"t":"2026-10-20T04:00:00Z","v":4599135,"vw":88.095139},{"c":86.92,"h":88.1,"l":86.47,"n":45503,"o":87.94,"t":"2026-10-21T04:00:00Z","v":3486619,"vw":87.183904},{"c":84.14,"h":84.95,"l":83.7,"n":50339,"o":84.92,"t":"2026-10-22T04:00:00Z","v":3560306,"vw":84.234662}],"volatilityBars":[{"c":98.05,"h":99,"l":97.72,"n":73,"o":99,"t":"2026-09-21T08:00:00Z","v":6484,"vw":98.414541},{"c":98.23,"h":98.29,"l":98.23,"n":13,"o":98.23,"t":"2026-09-21T08:15:00Z","v":1106,"vw":98.26},{"c":98.25,"h":98.31,"l":98.25,"n":16,"o":98.25,"t":"2026-09-21T09:00:00Z","v":2075,"vw":98.274455},{"c":98.34,"h":98.34,"l":98.18,"n":26,"o":98.18,"t":"2026-09-21T09:30:00Z","v":2278,"vw":98.225965},{"c":98.27,"h":98.37,"l":98.27,"n":5,"o":98.37,"t":"2026-09-21T09:45:00Z","v":540,"vw":98.306},{"c":98.55,"h":98.55,"l":98.45,"n":35,"o":98.48,"t":"2026-09-21T10:30:00Z","v":4209,"vw":98.505264},{"c":98.48,"h":98.53,"l":98.45,"n":6,"o":98.5,"t":"2026-09-21T10:45:00Z","v":1233,"vw":98.484582},{"c":98.48,"h":98.53,"l":98.48,"n":13,"o":98.52,"t":"2026-09-21T11:00:00Z","v":1827,"vw":98.513201},{"c":98.619,"h":98.65,"l":98.59,"n":7,"o":98.59,"t":"2026-09-21T11:15:00Z","v":1127,"vw":98.622023},{"c":98.67,"h":98.74,"l":98.64,"n":21,"o":98.74,"t":"2026-09-21T11:30:00Z","v":3096,"vw":98.668923},{"c":98.82,"h":98.82,"l":98.82,"n":3,"o":98.82,"t":"2026-09-21T11:45:00Z","v":1010,"vw":98.82},{"c":98.91,"h":98.91,"l":98.7,"n":20,"o":98.76,"t":"2026-09-21T12:00:00Z","v":1671,"vw":98.794914},{"c":98.79,"h":98.79,"l":98.79,"n":2,"o":98.79,"t":"2026-09-21T12:15:00Z","v":1676,"vw":98.79},{"c":98.69,"h":98.74,"l":98.64,"n":17,"o":98.72,"t":"2026-09-21T12:30:00Z","v":2953,"vw":98.683111},{"c":98.61,"h":98.71,"l":98.61,"n":4,"o":98.71,"t":"2026-09-21T12:45:00Z","v":332,"vw":98.645484},{"c":98.6,"h":98.67,"l":98.54,"n":19,"o":98.54,"t":"2026-09-21T13:00:00Z","v":2412,"vw":98.591365},{"c":98.45,"h":98.54,"l":98.38,"n":26,"o":98.54,"t":"2026-09-21T13:15:00Z","v":5319,"vw":98.420298},{"c":97.55,"h":98.37,"l":97.4,"n":890,"o":98.37,"t":"2026-09-21T13:30:00Z","v":54030,"vw":97.982266},{"c":97.2,"h":97.54,"l":97.2,"n":708,"o":97.54,"t":"2026-09-21T13:45:00Z","v":35584,"vw":97.311862},{"c":97.1505,"h":97.21,"l":96.79,"n":1242,"o":97.2,"t":"2026-09-21T14:00:00Z","v":40375,"vw":97.052137},{"c":97.2,"h":97.2,"l":97.04,"n":1172,"o":97.13,"t":"2026-09-21T14:15:00Z","v":41539,"vw":97.115863},{"c":96.91,"h":97.19,"l":96.9,"n":1126,"o":97.17,"t":"2026-09-21T14:30:00Z","v":34532,"vw":97.02053},{"c":96.76,"h":97,"l":96.73,"n":1104,"o":96.92,"t":"2026-09-21T14:45:00Z","v":38944,"vw":96.841865},{"c":97.025,"h":97.1,"l":96.75,"n":1033,"o":96.77,"t":"2026-09-21T15:00:00Z","v":38334,"vw":97.009315},{"c":96.92,"h":97.04,"l":96.89,"n":883,"o":97.01,"t":"2026-09-21T15:15:00Z","v":26824,"vw":96.97882},{"c":96.86,"h":97.0955,"l":96.79,"n":1576,"o":96.9256,"t":"2026-09-21T15:30:00Z","v":69371,"vw":96.911405},{"c":96.93,"h":97.05,"l":96.86,"n":596,"o":96.86,"t":"2026-09-21T15:45:00Z","v":15243,"vw":96.952372},{"c":97.05,"h":97.125,"l":96.91,"n":594,"o":96.92,"t":"2026-09-21T16:00:00Z","v":14654,"vw":97.030498},{"c":97.1,"h":97.22,"l":97.06,"n":497,"o":97.09,"t":"2026-09-21T16:15:00Z","v":12943,"vw":97.151316},{"c":96.965,"h":97.16,"l":96.93,"n":961,"o":97.08,"t":"2026-09-21T16:30:00Z","v":29453,"vw":97.036344},{"c":97.085,"h":97.09,"l":97,"n":590,"o":97,"t":"2026-09-21T16:45:00Z","v":14656,"vw":97.046948},{"c":97.15,"h":97.165,"l":97.07,"n":596,"o":97.09,"t":"2026-09-21T17:00:00Z","v":15469,"vw":97.121284},{"c":97.1231,"h":97.19,"l":97.1,"n":793,"o":97.16,"t":"2026-09-21T17:15:00Z","v":45108,"vw":97.138125},{"c":97.0301,"h":97.11,"l":97.0201,"n":658,"o":97.11,"t":"2026-09-21T17:30:00Z","v":26001,"vw":97.055716},{"c":97.03,"h":97.1,"l":97.025,"n":540,"o":97.04,"t":"2026-09-21T17:45:00Z","v":11562,"vw":97.051668},{"c":97.11,"h":97.13,"l":97.01,"n":794,"o":97.04,"t":"2026-09-21T18:00:00Z","v":26903,"vw":97.069714},{"c":97.27,"h":97.27,"l":97.115,"n":810,"o":97.12,"t":"2026-09-21T18:15:00Z","v":27078,"vw":97.1919},{"c":97.3,"h":97.34,"l":97.23,"n":696,"o":97.28,"t":"2026-09-21T18:30:00Z","v":22016,"vw":97.281569},{"c":97.2747,"h":97.33,"l":97.27,"n":742,"o":97.31,"t":"2026-09-21T18:45:00Z","v":24060,"vw":97.298711},{"c":97.24,"h":97.2975,"l":97.215,"n":1021,"o":97.27,"t":"2026-09-21T19:00:00Z","v":29047,"vw":97.241314},{"c":97.075,"h":97.2501,"l":97.05,"n":1237,"o":97.2501,"t":"2026-09-21T19:15:00Z","v":39341,"vw":97.135856},{"c":97.13,"h":97.19,"l":97.06,"n":1549,"o":97.07,"t":"2026-09-21T19:30:00Z","v":51819,"vw":97.130144},{"c":97.01,"h":97.14,"l":96.96,"n":3109,"o":97.11,"t":"2026-09-21T19:45:00Z","v":177562,"vw":97.056587},{"c":97.04,"h":97.04,"l":97.04,"n":19,"o":97.04,"t":"2026-09-21T20:00:00Z","v":72094,"vw":97.04},{"c":97.04,"h":97.07,"l":97.04,"n":7,"o":97.07,"t":"2026-09-21T20:45:00Z","v":295,"vw":97.055},{"c":97.5,"h":97.5,"l":97.5,"n":1,"o":97.5,"t":"2026-09-21T22:30:00Z","v":171,"vw":97.5},{"c":98.0733,"h":98.0733,"l":97.4349,"n":6,"o":97.4349,"t":"2026-09-21T23:45:00Z","v":500,"vw":97.6101},{"c":96.35,"h":97.47,"l":96.23,"n":39,"o":96.23,"t":"2026-09-22T08:00:00Z","v":1073,"vw":96.873304},{"c":96.57,"h":96.57,"l":96.57,"n":4,"o":96.57,"t":"2026-09-22T09:00:00Z","v":208,"vw":96.57},{"c":96.78,"h":96.91,"l":96.78,"n":42,"o":96.91,"t":"2026-09-22T09:30:00Z","v":1220,"vw":96.838259},{"c":97.07,"h":97.07,"l":97.07,"n":5,"o":97.07,"t":"2026-09-22T09:45:00Z","v":400,"vw":97.07},{"c":97.09,"h":97.23,"l":97.07,"n":21,"o":97.23,"t":"2026-09-22T10:00:00Z","v":2485,"vw":97.126552},{"c":96.95,"h":96.95,"l":96.95,"n":2,"o":96.95,"t":"2026-09-22T10:15:00Z","v":156,"vw":96.95},{"c":97,"h":97,"l":97,"n":1,"o":97,"t":"2026-09-22T10:30:00Z","v":139,"vw":97},{"c":96.98,"h":97.08,"l":96.98,"n":7,"o":97.07,"t":"2026-09-22T10:45:00Z","v":1007,"vw":97.031876},{"c":96.57,"h":96.9423,"l":96.48,"n":104,"o":96.92,"t":"2026-09-22T11:00:00Z","v":12332,"vw":96.678749},{"c":96.54,"h":96.54,"l":96.54,"n":4,"o":96.54,"t":"2026-09-22T11:15:00Z","v":500,"vw":96.54},{"c":96.63,"h":96.63,"l":96.63,"n":8,"o":96.63,"t":"2026-09-22T11:30:00Z","v":476,"vw":96.63},{"c":96.64,"h":96.67,"l":96.59,"n":22,"o":96.66,"t":"2026-09-22T11:45:00Z","v":2800,"vw":96.641081},{"c":96.57,"h":96.57,"l":96.55,"n":5,"o":96.55,"t":"2026-09-22T12:00:00Z","v":905,"vw":96.558889},{"c":96.83,"h":96.83,"l":96.7991,"n":5,"o":96.7991,"t":"2026-09-22T12:15:00Z","v":406,"vw":96.81455},{"c":96.85,"h":96.85,"l":96.85,"n":7,"o":96.85,"t":"2026-09-22T12:30:00Z","v":600,"vw":96.85},{"c":96.78,"h":96.78,"l":96.78,"n":3,"o":96.78,"t":"2026-09-22T12:45:00Z","v":1003,"vw":96.78},{"c":96.92,"h":96.92,"l":96.75,"n":69,"o":96.75,"t":"2026-09-22T13:00:00Z","v":4070,"vw":96.832805},{"c":96.75,"h":97.05,"l":96.7,"n":20,"o":97,"t":"2026-09-22T13:15:00Z","v":2521,"vw":96.821739},{"c":97.29,"h":97.29,"l":96.715,"n":1093,"o":96.765,"t":"2026-09-22T13:30:00Z","v":62533,"vw":96.942647},{"c":97.01,"h":97.28,"l":96.95,"n":887,"o":97.26,"t":"2026-09-22T13:45:00Z","v":45806,"vw":97.154821},{"c":96.965,"h":97.06,"l":96.89,"n":1230,"o":97.02,"t":"2026-09-22T14:00:00Z","v":73420,"vw":96.986879},{"c":96.98,"h":97.14,"l":96.8646,"n":829,"o":96.95,"t":"2026-09-22T14:15:00Z","v":28396,"vw":96.987466},{"c":96.52,"h":96.99,"l":96.43,"n":1174,"o":96.96,"t":"2026-09-22T14:30:00Z","v":54483,"vw":96.724454},{"c":96.75,"h":96.78,"l":96.4,"n":1044,"o":96.5,"t":"2026-09-22T14:45:00Z","v":37748,"vw":96.515798},{"c":96.905,"h":96.97,"l":96.6205,"n":1045,"o":96.74,"t":"2026-09-22T15:00:00Z","v":45803,"vw":96.740689},{"c":96.78,"h":96.95,"l":96.78,"n":807,"o":96.9,"t":"2026-09-22T15:15:00Z","v":22172,"vw":96.878938},{"c":96.54,"h":96.79,"l":96.49,"n":1659,"o":96.77,"t":"2026-09-22T15:30:00Z","v":87033,"vw":96.627078},{"c":96.65,"h":96.7199,"l":96.49,"n":413,"o":96.53,"t":"2026-09-22T15:45:00Z","v":21737,"vw":96.634355},{"c":96.755,"h":96.78,"l":96.65,"n":464,"o":96.67,"t":"2026-09-22T16:00:00Z","v":24629,"vw":96.680036},{"c":96.73,"h":96.805,"l":96.68,"n":488,"o":96.75,"t":"2026-09-22T16:15:00Z","v":19981,"vw":96.723715},{"c":96.9521,"h":97.01,"l":96.75,"n":590,"o":96.75,"t":"2026-09-22T16:30:00Z","v":25580,"vw":96.889229},{"c":97.03,"h":97.15,"l":96.94,"n":573,"o":96.97,"t":"2026-09-22T16:45:00Z","v":21134,"vw":97.04863},{"c":96.93,"h":97.02,"l":96.8772,"n":536,"o":97.01,"t":"2026-09-22T17:00:00Z","v":30913,"vw":96.950504},{"c":96.88,"h":96.925,"l":96.86,"n":638,"o":96.915,"t":"2026-09-22T17:15:00Z","v":28421,"vw":96.894571},{"c":96.97,"h":96.98,"l":96.88,"n":603,"o":96.89,"t":"2026-09-22T17:30:00Z","v":16307,"vw":96.930473},{"c":97.46,"h":97.49,"l":96.98,"n":1196,"o":96.98,"t":"2026-09-22T17:45:00Z","v":68135,"vw":97.235397},{"c":97.5463,"h":97.59,"l":97.36,"n":791,"o":97.46,"t":"2026-09-22T18:00:00Z","v":22235,"vw":97.497715},{"c":97.56,"h":97.59,"l":97.46,"n":749,"o":97.58,"t":"2026-09-22T18:15:00Z","v":25123,"vw":97.524293},{"c":97.48,"h":97.525,"l":97.371,"n":625,"o":97.49,"t":"2026-09-22T18:30:00Z","v":17752,"vw":97.44054},{"c":97.59,"h":97.64,"l":97.5201,"n":709,"o":97.54,"t":"2026-09-22T18:45:00Z","v":27676,"vw":97.599794},{"c":97.5618,"h":97.66,"l":97.53,"n":1128,"o":97.61,"t":"2026-09-22T19:00:00Z","v":53637,"vw":97.597895},{"c":97.59,"h":97.64,"l":97.56,"n":1006,"o":97.57,"t":"2026-09-22T19:15:00Z","v":42486,"vw":97.605693},{"c":97.87,"h":97.93,"l":97.58,"n":1534,"o":97.59,"t":"2026-09-22T19:30:00Z","v":61278,"vw":97.78476},{"c":97.49,"h":97.9,"l":97.42,"n":2745,"o":97.88,"t":"2026-09-22T19:45:00Z","v":138170,"vw":97.599079},{"c":97.49,"h":97.49,"l":97.45,"n":30,"o":97.45,"t":"2026-09-22T20:00:00Z","v":159275,"vw":97.489943},{"c":97.45,"h":97.45,"l":97.39,"n":9,"o":97.39,"t":"2026-09-22T20:15:00Z","v":1000,"vw":97.415},{"c":97.39,"h":97.39,"l":97.19,"n":3,"o":97.19,"t":"2026-09-22T22:30:00Z","v":201,"vw":97.29},{"c":97.4,"h":97.4,"l":97.4,"n":1,"o":97.4,"t":"2026-09-22T23:00:00Z","v":100,"vw":97.4},{"c":97.4,"h":97.4,"l":97.4,"n":1,"o":97.4,"t":"2026-09-22T23:15:00Z","v":100,"vw":97.4},{"c":97.45,"h":97.45,"l":97.45,"n":3,"o":97.45,"t":"2026-09-22T23:45:00Z","v":201,"vw":97.45},{"c":96.486,"h":97.23,"l":96.486,"n":31,"o":97.23,"t":"2026-09-23T08:00:00Z","v":1630,"vw":96.734},{"c":96.7,"h":96.7,"l":96.7,"n":1,"o":96.7,"t":"2026-09-23T08:30:00Z","v":100,"vw":96.7},{"c":96.46,"h":96.72,"l":96.46,"n":27,"o":96.67,"t":"2026-09-23T09:30:00Z","v":3598,"vw":96.593041},{"c":96.59,"h":96.59,"l":96.46,"n":3,"o":96.46,"t":"2026-09-23T10:00:00Z","v":507,"vw":96.526154},{"c":96.54,"h":96.54,"l":96.54,"n":1,"o":96.54,"t":"2026-09-23T10:15:00Z","v":258,"vw":96.54},{"c":96.42,"h":96.46,"l":96.41,"n":6,"o":96.46,"t":"2026-09-23T10:30:00Z","v":768,"vw":96.43013},{"c":96.4,"h":96.46,"l":96.37,"n":14,"o":96.37,"t":"2026-09-23T10:45:00Z","v":1336,"vw":96.417826},{"c":96.4,"h":96.41,"l":96.31,"n":37,"o":96.36,"t":"2026-09-23T11:00:00Z","v":3691,"vw":96.36638},{"c":96.33,"h":96.37,"l":96.33,"n":5,"o":96.37,"t":"2026-09-23T11:15:00Z","v":611,"vw":96.343333},{"c":95.75,"h":95.94,"l":95.75,"n":21,"o":95.94,"t":"2026-09-23T11:30:00Z","v":1199,"vw":95.894082},{"c":95.87,"h":95.87,"l":95.75,"n":5,"o":95.75,"t":"2026-09-23T11:45:00Z","v":1300,"vw":95.774762},{"c":95.86,"h":96.07,"l":95.86,"n":58,"o":95.93,"t":"2026-09-23T12:00:00Z","v":7934,"vw":95.985226},{"c":95.83,"h":95.89,"l":95.79,"n":41,"o":95.8,"t":"2026-09-23T12:15:00Z","v":3951,"vw":95.846965},{"c":95.75,"h":95.88,"l":95.72,"n":25,"o":95.73,"t":"2026-09-23T12:30:00Z","v":4218,"vw":95.768624},{"c":95.9,"h":95.93,"l":95.68,"n":34,"o":95.72,"t":"2026-09-23T12:45:00Z","v":3933,"vw":95.77946},{"c":95.71,"h":95.92,"l":95.71,"n":21,"o":95.86,"t":"2026-09-23T13:00:00Z","v":3447,"vw":95.826287},{"c":96.02,"h":96.03,"l":95.83,"n":37,"o":95.83,"t":"2026-09-23T13:15:00Z","v":3608,"vw":95.999681},{"c":95.38,"h":95.98,"l":95.3,"n":2686,"o":95.98,"t":"2026-09-23T13:30:00Z","v":218265,"vw":95.54969},{"c":95.19,"h":95.35,"l":94.88,"n":1385,"o":95.35,"t":"2026-09-23T13:45:00Z","v":125543,"vw":95.087832},{"c":95.34,"h":95.55,"l":95.15,"n":869,"o":95.15,"t":"2026-09-23T14:00:00Z","v":55558,"vw":95.340476},{"c":95.225,"h":95.42,"l":95.05,"n":1151,"o":95.33,"t":"2026-09-23T14:15:00Z","v":81477,"vw":95.166829},{"c":95.34,"h":95.54,"l":95.21,"n":1010,"o":95.23,"t":"2026-09-23T14:30:00Z","v":88050,"vw":95.31969},{"c":95.66,"h":95.83,"l":95.17,"n":1475,"o":95.35,"t":"2026-09-23T14:45:00Z","v":122489,"vw":95.470029},{"c":95.781,"h":95.8,"l":95.57,"n":845,"o":95.67,"t":"2026-09-23T15:00:00Z","v":47406,"vw":95.719844},{"c":95.805,"h":95.955,"l":95.755,"n":2174,"o":95.775,"t":"2026-09-23T15:15:00Z","v":151113,"vw":95.862664},{"c":95.75,"h":95.91,"l":95.67,"n":1445,"o":95.81,"t":"2026-09-23T15:30:00Z","v":88510,"vw":95.779221},{"c":95.575,"h":95.79,"l":95.5175,"n":590,"o":95.765,"t":"2026-09-23T15:45:00Z","v":36103,"vw":95.580958},{"c":95.54,"h":95.62,"l":95.45,"n":455,"o":95.56,"t":"2026-09-23T16:00:00Z","v":92074,"vw":95.515838},{"c":95.595,"h":95.6,"l":95.49,"n":509,"o":95.56,"t":"2026-09-23T16:15:00Z","v":21446,"vw":95.537403},{"c":95.58,"h":95.61,"l":95.52,"n":467,"o":95.6,"t":"2026-09-23T16:30:00Z","v":19238,"vw":95.568777},{"c":95.275,"h":95.59,"l":95.2,"n":908,"o":95.565,"t":"2026-09-23T16:45:00Z","v":61888,"vw":95.343637},{"c":95.145,"h":95.3195,"l":95.08,"n":885,"o":95.275,"t":"2026-09-23T17:00:00Z","v":51793,"vw":95.178135},{"c":95.19,"h":95.21,"l":95.04,"n":766,"o":95.14,"t":"2026-09-23T17:15:00Z","v":34867,"vw":95.149709},{"c":95.23,"h":95.24,"l":94.91,"n":1189,"o":95.19,"t":"2026-09-23T17:30:00Z","v":69470,"vw":95.047433},{"c":95.48,"h":95.56,"l":95.2001,"n":889,"o":95.23,"t":"2026-09-23T17:45:00Z","v":39330,"vw":95.407079},{"c":95.38,"h":95.505,"l":95.27,"n":1063,"o":95.5,"t":"2026-09-23T18:00:00Z","v":57648,"vw":95.362608},{"c":95.245,"h":95.44,"l":95.21,"n":762,"o":95.375,"t":"2026-09-23T18:15:00Z","v":39314,"vw":95.338182},{"c":95.21,"h":95.26,"l":95.155,"n":824,"o":95.23,"t":"2026-09-23T18:30:00Z","v":50888,"vw":95.216069},{"c":95.21,"h":95.215,"l":95.06,"n":1180,"o":95.2,"t":"2026-09-23T18:45:00Z","v":149491,"vw":95.137184},{"c":94.985,"h":95.355,"l":94.9469,"n":1914,"o":95.21,"t":"2026-09-23T19:00:00Z","v":110935,"vw":95.126561},{"c":95.14,"h":95.16,"l":94.93,"n":1350,"o":94.9947,"t":"2026-09-23T19:15:00Z","v":63367,"vw":95.067473},{"c":95.15,"h":95.18,"l":95.02,"n":1937,"o":95.13,"t":"2026-09-23T19:30:00Z","v":75809,"vw":95.106848},{"c":95.22,"h":95.26,"l":94.985,"n":2984,"o":95.15,"t":"2026-09-23T19:45:00Z","v":203559,"vw":95.109641},{"c":95.25,"h":95.25,"l":95.22,"n":30,"o":95.22,"t":"2026-09-23T20:00:00Z","v":444144,"vw":95.249965},{"c":95.27,"h":95.98,"l":94.84,"n":80,"o":95.88,"t":"2026-09-24T08:00:00Z","v":7409,"vw":95.521581},{"c":94.95,"h":94.96,"l":94.95,"n":9,"o":94.96,"t":"2026-09-24T08:15:00Z","v":1874,"vw":94.953333},{"c":94.89,"h":95,"l":94.89,"n":6,"o":95,"t":"2026-09-24T08:30:00Z","v":1900,"vw":94.916842},{"c":95.24,"h":95.24,"l":95.23,"n":5,"o":95.23,"t":"2026-09-24T09:15:00Z","v":1500,"vw":95.238311},{"c":95.01,"h":95.18,"l":95.01,"n":8,"o":95.18,"t":"2026-09-24T09:30:00Z","v":1219,"vw":95.091765},{"c":95.14,"h":95.14,"l":95.13,"n":2,"o":95.13,"t":"2026-09-24T10:00:00Z","v":300,"vw":95.133333},{"c":95.17,"h":95.19,"l":95.17,"n":28,"o":95.17,"t":"2026-09-24T10:15:00Z","v":1723,"vw":95.181926},{"c":95.36,"h":95.37,"l":95.2,"n":9,"o":95.2,"t":"2026-09-24T10:30:00Z","v":1932,"vw":95.288729},{"c":95.25,"h":95.39,"l":95.22,"n":50,"o":95.26,"t":"2026-09-24T10:45:00Z","v":3021,"vw":95.332518},{"c":95.28,"h":95.3,"l":95.23,"n":12,"o":95.23,"t":"2026-09-24T11:00:00Z","v":2176,"vw":95.271217},{"c":95.19,"h":95.35,"l":95.17,"n":20,"o":95.35,"t":"2026-09-24T11:15:00Z","v":4807,"vw":95.197605},{"c":95.17,"h":95.17,"l":95.17,"n":3,"o":95.17,"t":"2026-09-24T11:30:00Z","v":866,"vw":95.17},{"c":95.01,"h":95.01,"l":95.01,"n":3,"o":95.01,"t":"2026-09-24T11:45:00Z","v":114,"vw":95.01},{"c":95.02,"h":95.25,"l":94.9,"n":28,"o":95.06,"t":"2026-09-24T12:00:00Z","v":54123,"vw":95.233033},{"c":94.83,"h":94.93,"l":94.83,"n":18,"o":94.93,"t":"2026-09-24T12:30:00Z","v":2778,"vw":94.853716},{"c":95.15,"h":95.15,"l":95.15,"n":1,"o":95.15,"t":"2026-09-24T12:45:00Z","v":196,"vw":95.15},{"c":94.78,"h":94.95,"l":94.77,"n":40,"o":94.95,"t":"2026-09-24T13:15:00Z","v":6248,"vw":94.851555},{"c":94.84,"h":94.93,"l":94.68,"n":1262,"o":94.82,"t":"2026-09-24T13:30:00Z","v":110157,"vw":94.797204},{"c":94.66,"h":94.889,"l":94.57,"n":956,"o":94.85,"t":"2026-09-24T13:45:00Z","v":44307,"vw":94.754395},{"c":94.56,"h":94.7,"l":94.385,"n":827,"o":94.69,"t":"2026-09-24T14:00:00Z","v":38380,"vw":94.53395},{"c":94.5641,"h":94.725,"l":94.43,"n":777,"o":94.62,"t":"2026-09-24T14:15:00Z","v":42830,"vw":94.579589},{"c":94.34,"h":94.6,"l":94.34,"n":746,"o":94.57,"t":"2026-09-24T14:30:00Z","v":39365,"vw":94.478506},{"c":94.23,"h":94.445,"l":94.18,"n":1266,"o":94.33,"t":"2026-09-24T14:45:00Z","v":77096,"vw":94.354655},{"c":93.88,"h":94.22,"l":93.85,"n":1086,"o":94.17,"t":"2026-09-24T15:00:00Z","v":59592,"vw":94.033527},{"c":93.875,"h":93.995,"l":93.83,"n":1026,"o":93.87,"t":"2026-09-24T15:15:00Z","v":50464,"vw":93.90467},{"c":93.92,"h":93.92,"l":93.7,"n":1205,"o":93.87,"t":"2026-09-24T15:30:00Z","v":62819,"vw":93.810616},{"c":93.77,"h":93.97,"l":93.77,"n":596,"o":93.92,"t":"2026-09-24T15:45:00Z","v":34625,"vw":93.870039},{"c":93.79,"h":93.795,"l":93.61,"n":666,"o":93.75,"t":"2026-09-24T16:00:00Z","v":30674,"vw":93.669262},{"c":94.375,"h":94.59,"l":93.775,"n":1765,"o":93.81,"t":"2026-09-24T16:15:00Z","v":99833,"vw":94.282635},{"c":94.43,"h":94.52,"l":94.24,"n":917,"o":94.37,"t":"2026-09-24T16:30:00Z","v":62134,"vw":94.355717},{"c":94.285,"h":94.46,"l":94.285,"n":635,"o":94.41,"t":"2026-09-24T16:45:00Z","v":28898,"vw":94.366694},{"c":94.295,"h":94.43,"l":94.19,"n":985,"o":94.28,"t":"2026-09-24T17:00:00Z","v":57794,"vw":94.276114},{"c":94.1,"h":94.29,"l":94.075,"n":994,"o":94.25,"t":"2026-09-24T17:15:00Z","v":42264,"vw":94.185191},{"c":93.99,"h":94.13,"l":93.97,"n":833,"o":94.1,"t":"2026-09-24T17:30:00Z","v":42044,"vw":94.070139},{"c":94.02,"h":94.085,"l":93.98,"n":737,"o":93.98,"t":"2026-09-24T17:45:00Z","v":27814,"vw":94.036491},{"c":94.14,"h":94.15,"l":93.83,"n":831,"o":94.02,"t":"2026-09-24T18:00:00Z","v":33769,"vw":93.976817},{"c":94.33,"h":94.39,"l":94.11,"n":1545,"o":94.14,"t":"2026-09-24T18:15:00Z","v":40356,"vw":94.216633},{"c":94.2,"h":94.53,"l":94.1549,"n":886,"o":94.315,"t":"2026-09-24T18:30:00Z","v":41423,"vw":94.274586},{"c":94.305,"h":94.36,"l":94.19,"n":1063,"o":94.2,"t":"2026-09-24T18:45:00Z","v":55262,"vw":94.284696},{"c":94.09,"h":94.31,"l":94.07,"n":1501,"o":94.295,"t":"2026-09-24T19:00:00Z","v":62688,"vw":94.209506},{"c":94.26,"h":94.28,"l":94.1,"n":1080,"o":94.11,"t":"2026-09-24T19:15:00Z","v":42009,"vw":94.179314},{"c":94.32,"h":94.32,"l":94.19,"n":1529,"o":94.255,"t":"2026-09-24T19:30:00Z","v":56177,"vw":94.249348},{"c":94.47,"h":94.505,"l":94.275,"n":3318,"o":94.31,"t":"2026-09-24T19:45:00Z","v":153118,"vw":94.4297},{"c":94.47,"h":94.47,"l":94.47,"n":22,"o":94.47,"t":"2026-09-24T20:00:00Z","v":112225,"vw":94.47},{"c":93.758,"h":93.758,"l":93.758,"n":2,"o":93.758,"t":"2026-09-24T21:00:00Z","v":505,"vw":93.758},{"c":94.53,"h":95.16,"l":94.36,"n":29,"o":94.37,"t":"2026-09-25T08:00:00Z","v":2865,"vw":94.484773},{"c":94.68,"h":94.68,"l":94.68,"n":1,"o":94.68,"t":"2026-09-25T08:15:00Z","v":200,"vw":94.68},{"c":94.65,"h":94.65,"l":94.6,"n":9,"o":94.6,"t":"2026-09-25T08:30:00Z","v":1838,"vw":94.632974},{"c":94.85,"h":94.86,"l":94.81,"n":11,"o":94.81,"t":"2026-09-25T09:00:00Z","v":1952,"vw":94.846042},{"c":94.59,"h":94.59,"l":94.59,"n":2,"o":94.59,"t":"2026-09-25T09:15:00Z","v":650,"vw":94.59},{"c":94.5,"h":94.5,"l":94.5,"n":1,"o":94.5,"t":"2026-09-25T09:45:00Z","v":200,"vw":94.5},{"c":94.47,"h":94.55,"l":94.47,"n":10,"o":94.54,"t":"2026-09-25T10:15:00Z","v":901,"vw":94.517222},{"c":94.23,"h":94.25,"l":94.23,"n":2,"o":94.25,"t":"2026-09-25T10:45:00Z","v":200,"vw":94.24},{"c":94.2,"h":94.22,"l":94.2,"n":6,"o":94.22,"t":"2026-09-25T11:00:00Z","v":1028,"vw":94.215938},{"c":94.41,"h":94.6,"l":94.41,"n":16,"o":94.57,"t":"2026-09-25T11:15:00Z","v":1983,"vw":94.488868},{"c":94.07,"h":94.35,"l":94.06,"n":57,"o":94.3,"t":"2026-09-25T11:30:00Z","v":9995,"vw":94.191429},{"c":94,"h":94,"l":94,"n":10,"o":94,"t":"2026-09-25T12:00:00Z","v":1530,"vw":94},{"c":93.97,"h":93.98,"l":93.92,"n":50,"o":93.93,"t":"2026-09-25T12:30:00Z","v":5954,"vw":93.946413},{"c":93.97,"h":93.99,"l":93.96,"n":29,"o":93.96,"t":"2026-09-25T12:45:00Z","v":2807,"vw":93.976659},{"c":94.17,"h":94.19,"l":93.96,"n":47,"o":93.96,"t":"2026-09-25T13:00:00Z","v":6512,"vw":94.102094},{"c":93.91,"h":94.1,"l":93.88,"n":39,"o":94.1,"t":"2026-09-25T13:15:00Z","v":5439,"vw":93.931426},{"c":93.94,"h":94.21,"l":93.84,"n":1667,"o":93.93,"t":"2026-09-25T13:30:00Z","v":114013,"vw":93.970611},{"c":93.87,"h":94.12,"l":93.86,"n":995,"o":93.93,"t":"2026-09-25T13:45:00Z","v":49856,"vw":93.947249},{"c":93.75,"h":93.91,"l":93.56,"n":1204,"o":93.9,"t":"2026-09-25T14:00:00Z","v":171481,"vw":93.7443},{"c":93.675,"h":93.76,"l":93.645,"n":1339,"o":93.75,"t":"2026-09-25T14:15:00Z","v":73341,"vw":93.718475},{"c":93.81,"h":93.81,"l":93.57,"n":1997,"o":93.69,"t":"2026-09-25T14:30:00Z","v":106522,"vw":93.684092},{"c":93.9,"h":94.005,"l":93.725,"n":1825,"o":93.8,"t":"2026-09-25T14:45:00Z","v":98747,"vw":93.843826},{"c":94.18,"h":94.2,"l":93.79,"n":1342,"o":93.91,"t":"2026-09-25T15:00:00Z","v":99572,"vw":93.905421},{"c":94.08,"h":94.23,"l":93.98,"n":1570,"o":94.17,"t":"2026-09-25T15:15:00Z","v":279121,"vw":94.120629},{"c":93.92,"h":94.22,"l":93.91,"n":2466,"o":94.09,"t":"2026-09-25T15:30:00Z","v":199558,"vw":94.049871},{"c":94.38,"h":94.38,"l":93.915,"n":810,"o":93.915,"t":"2026-09-25T15:45:00Z","v":41395,"vw":94.084446},{"c":94.67,"h":94.8,"l":94.365,"n":1425,"o":94.365,"t":"2026-09-25T16:00:00Z","v":83511,"vw":94.657779},{"c":94.72,"h":94.72,"l":94.49,"n":681,"o":94.64,"t":"2026-09-25T16:15:00Z","v":28290,"vw":94.623253},{"c":94.49,"h":94.74,"l":94.49,"n":916,"o":94.7,"t":"2026-09-25T16:30:00Z","v":35665,"vw":94.616755},{"c":94.38,"h":94.455,"l":94.31,"n":540,"o":94.4101,"t":"2026-09-25T16:45:00Z","v":16407,"vw":94.371505},{"c":94.46,"h":94.52,"l":94.35,"n":517,"o":94.37,"t":"2026-09-25T17:00:00Z","v":24100,"vw":94.476358},{"c":94.3,"h":94.46,"l":94.23,"n":573,"o":94.46,"t":"2026-09-25T17:15:00Z","v":22385,"vw":94.325652},{"c":94.42,"h":94.42,"l":94.26,"n":750,"o":94.305,"t":"2026-09-25T17:30:00Z","v":33168,"vw":94.358587},{"c":94.32,"h":94.435,"l":94.2601,"n":684,"o":94.43,"t":"2026-09-25T17:45:00Z","v":16561,"vw":94.349023},{"c":94.41,"h":94.42,"l":94.3,"n":656,"o":94.32,"t":"2026-09-25T18:00:00Z","v":21512,"vw":94.36083},{"c":94.47,"h":94.53,"l":94.36,"n":658,"o":94.425,"t":"2026-09-25T18:15:00Z","v":27292,"vw":94.429601},{"c":94.44,"h":94.515,"l":94.4,"n":567,"o":94.48,"t":"2026-09-25T18:30:00Z","v":21765,"vw":94.464496},{"c":94.46,"h":94.54,"l":94.45,"n":683,"o":94.47,"t":"2026-09-25T18:45:00Z","v":30016,"vw":94.477008},{"c":94.495,"h":94.52,"l":94.405,"n":855,"o":94.475,"t":"2026-09-25T19:00:00Z","v":27600,"vw":94.469058},{"c":94.38,"h":94.495,"l":94.36,"n":927,"o":94.49,"t":"2026-09-25T19:15:00Z","v":112430,"vw":94.420205},{"c":94.55,"h":94.59,"l":94.38,"n":1468,"o":94.38,"t":"2026-09-25T19:30:00Z","v":63920,"vw":94.485232},{"c":94.49,"h":94.62,"l":94.48,"n":3015,"o":94.56,"t":"2026-09-25T19:45:00Z","v":173284,"vw":94.541964},{"c":94.56,"h":94.56,"l":94.56,"n":20,"o":94.56,"t":"2026-09-25T20:00:00Z","v":103854,"vw":94.56},{"c":92.77,"h":93.82,"l":92.31,"n":144,"o":92.97,"t":"2026-09-28T08:00:00Z","v":8177,"vw":92.870781},{"c":92.6441,"h":92.73,"l":92.6441,"n":2,"o":92.73,"t":"2026-09-28T08:15:00Z","v":451,"vw":92.663147},{"c":92.87,"h":92.87,"l":92.84,"n":22,"o":92.84,"t":"2026-09-28T08:30:00Z","v":2816,"vw":92.849163},{"c":92.76,"h":92.76,"l":92.76,"n":7,"o":92.76,"t":"2026-09-28T08:45:00Z","v":157,"vw":92.76},{"c":92.78,"h":92.78,"l":92.78,"n":4,"o":92.78,"t":"2026-09-28T09:00:00Z","v":475,"vw":92.78},{"c":92.65,"h":92.65,"l":92.64,"n":3,"o":92.64,"t":"2026-09-28T09:45:00Z","v":470,"vw":92.644444},{"c":92.64,"h":92.71,"l":92.64,"n":20,"o":92.71,"t":"2026-09-28T10:00:00Z","v":1792,"vw":92.679633},{"c":92.66,"h":92.66,"l":92.66,"n":8,"o":92.66,"t":"2026-09-28T10:30:00Z","v":1409,"vw":92.66},{"c":92.9,"h":92.9,"l":92.9,"n":5,"o":92.9,"t":"2026-09-28T10:45:00Z","v":470,"vw":92.9},{"c":92.8,"h":92.98,"l":92.8,"n":41,"o":92.8891,"t":"2026-09-28T11:00:00Z","v":2340,"vw":92.908966},{"c":92.98,"h":92.98,"l":92.88,"n":14,"o":92.88,"t":"2026-09-28T11:15:00Z","v":2400,"vw":92.952},{"c":93,"h":93,"l":93,"n":4,"o":93,"t":"2026-09-28T11:30:00Z","v":175,"vw":93},{"c":93,"h":93.03,"l":92.97,"n":20,"o":93.03,"t":"2026-09-28T11:45:00Z","v":2343,"vw":93.011111},{"c":93.2,"h":94.56,"l":93.11,"n":16,"o":93.11,"t":"2026-09-28T12:00:00Z","v":101817,"vw":94.54029},{"c":93.29,"h":93.33,"l":93.22,"n":16,"o":93.22,"t":"2026-09-28T12:15:00Z","v":2494,"vw":93.290652},{"c":93,"h":93,"l":93,"n":4,"o":93,"t":"2026-09-28T12:30:00Z","v":221,"vw":93},{"c":93.01,"h":93.13,"l":93,"n":30,"o":93.13,"t":"2026-09-28T12:45:00Z","v":3730,"vw":93.082975},{"c":93.18,"h":93.18,"l":92.98,"n":7,"o":92.98,"t":"2026-09-28T13:00:00Z","v":1381,"vw":93.024412},{"c":93.09,"h":93.1,"l":92.95,"n":98,"o":93.1,"t":"2026-09-28T13:15:00Z","v":7739,"vw":93.064439},{"c":93.445,"h":93.445,"l":92.84,"n":2345,"o":93,"t":"2026-09-28T13:30:00Z","v":150294,"vw":93.050827},{"c":93.855,"h":93.94,"l":93.49,"n":1343,"o":93.5,"t":"2026-09-28T13:45:00Z","v":116798,"vw":93.776861},{"c":93.78,"h":93.975,"l":93.77,"n":1193,"o":93.8,"t":"2026-09-28T14:00:00Z","v":63398,"vw":93.869124},{"c":94.13,"h":94.16,"l":93.7001,"n":985,"o":93.8,"t":"2026-09-28T14:15:00Z","v":45401,"vw":93.828533},{"c":93.74,"h":94.1325,"l":93.74,"n":990,"o":94.1325,"t":"2026-09-28T14:30:00Z","v":46878,"vw":93.917391},{"c":93.58,"h":93.74,"l":93.44,"n":1193,"o":93.72,"t":"2026-09-28T14:45:00Z","v":76375,"vw":93.575893},{"c":93.515,"h":93.68,"l":93.5,"n":1024,"o":93.61,"t":"2026-09-28T15:00:00Z","v":60571,"vw":93.574729},{"c":93.66,"h":93.76,"l":93.505,"n":1670,"o":93.53,"t":"2026-09-28T15:15:00Z","v":104250,"vw":93.655614},{"c":93.82,"h":93.96,"l":93.6,"n":2273,"o":93.67,"t":"2026-09-28T15:30:00Z","v":128667,"vw":93.767281},{"c":93.9337,"h":93.98,"l":93.795,"n":559,"o":93.82,"t":"2026-09-28T15:45:00Z","v":21875,"vw":93.839082},{"c":93.85,"h":94.015,"l":93.84,"n":579,"o":93.935,"t":"2026-09-28T16:00:00Z","v":25617,"vw":93.944222},{"c":94.62,"h":94.71,"l":93.86,"n":1328,"o":93.86,"t":"2026-09-28T16:15:00Z","v":68284,"vw":94.245055},{"c":94.1975,"h":94.51,"l":94.19,"n":627,"o":94.5,"t":"2026-09-28T16:30:00Z","v":24322,"vw":94.344739},{"c":94.18,"h":94.31,"l":94.13,"n":511,"o":94.23,"t":"2026-09-28T16:45:00Z","v":20572,"vw":94.220718},{"c":94.585,"h":94.79,"l":94.13,"n":983,"o":94.19,"t":"2026-09-28T17:00:00Z","v":47196,"vw":94.511641},{"c":94.48,"h":94.56,"l":94.39,"n":645,"o":94.56,"t":"2026-09-28T17:15:00Z","v":21851,"vw":94.478774},{"c":94.525,"h":94.575,"l":94.385,"n":735,"o":94.5,"t":"2026-09-28T17:30:00Z","v":30351,"vw":94.504041},{"c":94.57,"h":94.6167,"l":94.52,"n":794,"o":94.54,"t":"2026-09-28T17:45:00Z","v":34059,"vw":94.569811},{"c":94.73,"h":94.73,"l":94.52,"n":767,"o":94.57,"t":"2026-09-28T18:00:00Z","v":42418,"vw":94.614107},{"c":94.635,"h":94.71,"l":94.59,"n":665,"o":94.71,"t":"2026-09-28T18:15:00Z","v":21722,"vw":94.633966},{"c":94.6,"h":94.62,"l":94.46,"n":759,"o":94.62,"t":"2026-09-28T18:30:00Z","v":32775,"vw":94.524314},{"c":94.61,"h":94.67,"l":94.54,"n":966,"o":94.595,"t":"2026-09-28T18:45:00Z","v":46388,"vw":94.593273},{"c":94.445,"h":94.61,"l":94.4248,"n":795,"o":94.5968,"t":"2026-09-28T19:00:00Z","v":26751,"vw":94.494006},{"c":94.63,"h":94.66,"l":94.41,"n":1052,"o":94.455,"t":"2026-09-28T19:15:00Z","v":42013,"vw":94.498427},{"c":94.425,"h":94.715,"l":94.42,"n":1821,"o":94.67,"t":"2026-09-28T19:30:00Z","v":92008,"vw":94.550152},{"c":94.415,"h":94.42,"l":94.25,"n":5628,"o":94.41,"t":"2026-09-28T19:45:00Z","v":364665,"vw":94.347359},{"c":94.41,"h":94.41,"l":94.39,"n":40,"o":94.39,"t":"2026-09-28T20:00:00Z","v":177989,"vw":94.409799},{"c":94.41,"h":94.41,"l":94.41,"n":1,"o":94.41,"t":"2026-09-28T20:30:00Z","v":386,"vw":94.41},{"c":93.7453,"h":93.7453,"l":93.7453,"n":1,"o":93.7453,"t":"2026-09-28T21:00:00Z","v":101,"vw":93.7453},{"c":93.6201,"h":93.6201,"l":93.6201,"n":1,"o":93.6201,"t":"2026-09-28T21:30:00Z","v":251,"vw":93.6201},{"c":94.39,"h":94.39,"l":94.38,"n":17,"o":94.38,"t":"2026-09-28T22:30:00Z","v":1408,"vw":94.389286},{"c":94.37,"h":95.13,"l":93.87,"n":43,"o":94.29,"t":"2026-09-29T08:00:00Z","v":4139,"vw":94.568943},{"c":94.39,"h":94.39,"l":94.38,"n":4,"o":94.38,"t":"2026-09-29T08:15:00Z","v":501,"vw":94.382857},{"c":94.41,"h":94.41,"l":94.41,"n":1,"o":94.41,"t":"2026-09-29T09:15:00Z","v":100,"vw":94.41},{"c":94.4,"h":94.4,"l":94.33,"n":6,"o":94.33,"t":"2026-09-29T09:30:00Z","v":601,"vw":94.366312},{"c":94.55,"h":94.67,"l":94.53,"n":35,"o":94.61,"t":"2026-09-29T09:45:00Z","v":5033,"vw":94.556031},{"c":94.67,"h":94.72,"l":94.46,"n":12,"o":94.46,"t":"2026-09-29T10:00:00Z","v":2017,"vw":94.678265},{"c":94.63,"h":94.68,"l":94.63,"n":18,"o":94.68,"t":"2026-09-29T10:15:00Z","v":1865,"vw":94.651946},{"c":95.24,"h":95.24,"l":94.78,"n":30,"o":94.78,"t":"2026-09-29T10:30:00Z","v":5674,"vw":95.012784},{"c":95.25,"h":95.57,"l":95.14,"n":30,"o":95.33,"t":"2026-09-29T10:45:00Z","v":4822,"vw":95.271497},{"c":95.25,"h":95.29,"l":95.2301,"n":6,"o":95.2301,"t":"2026-09-29T11:00:00Z","v":1179,"vw":95.273524},{"c":95.34,"h":95.34,"l":95.24,"n":5,"o":95.24,"t":"2026-09-29T11:15:00Z","v":800,"vw":95.3175},{"c":95.46,"h":95.51,"l":95.46,"n":5,"o":95.51,"t":"2026-09-29T11:30:00Z","v":460,"vw":95.487387},{"c":95.64,"h":95.64,"l":95.41,"n":15,"o":95.47,"t":"2026-09-29T11:45:00Z","v":2641,"vw":95.497866},{"c":95.47,"h":95.73,"l":95.47,"n":22,"o":95.65,"t":"2026-09-29T12:00:00Z","v":3937,"vw":95.602222},{"c":95.04,"h":95.24,"l":95.03,"n":6,"o":95.24,"t":"2026-09-29T12:15:00Z","v":609,"vw":95.070173},{"c":95.04,"h":95.04,"l":95.04,"n":10,"o":95.04,"t":"2026-09-29T12:30:00Z","v":594,"vw":95.04},{"c":94.76,"h":94.79,"l":94.76,"n":5,"o":94.79,"t":"2026-09-29T12:45:00Z","v":245,"vw":94.773333},{"c":94.58,"h":94.82,"l":94.58,"n":32,"o":94.67,"t":"2026-09-29T13:00:00Z","v":7454,"vw":94.71705},{"c":94.39,"h":94.63,"l":94.32,"n":75,"o":94.63,"t":"2026-09-29T13:15:00Z","v":10487,"vw":94.433935},{"c":94.1,"h":94.44,"l":93.84,"n":1197,"o":94.36,"t":"2026-09-29T13:30:00Z","v":84757,"vw":94.255237},{"c":94.2501,"h":94.325,"l":94.05,"n":1254,"o":94.05,"t":"2026-09-29T13:45:00Z","v":91199,"vw":94.204851},{"c":94.4,"h":94.56,"l":94.3,"n":815,"o":94.3,"t":"2026-09-29T14:00:00Z","v":36194,"vw":94.421924},{"c":94.375,"h":94.56,"l":94.29,"n":857,"o":94.38,"t":"2026-09-29T14:15:00Z","v":39523,"vw":94.407477},{"c":94.37,"h":94.4499,"l":94.24,"n":1086,"o":94.4499,"t":"2026-09-29T14:30:00Z","v":58636,"vw":94.32021},{"c":94.22,"h":94.37,"l":94.13,"n":1113,"o":94.37,"t":"2026-09-29T14:45:00Z","v":75288,"vw":94.197943},{"c":93.85,"h":94.24,"l":93.85,"n":1138,"o":94.23,"t":"2026-09-29T15:00:00Z","v":67770,"vw":94.119351},{"c":93.58,"h":93.9,"l":93.52,"n":1129,"o":93.88,"t":"2026-09-29T15:15:00Z","v":43262,"vw":93.700436},{"c":93.66,"h":93.78,"l":93.57,"n":1566,"o":93.62,"t":"2026-09-29T15:30:00Z","v":91822,"vw":93.692016},{"c":93.79,"h":93.79,"l":93.62,"n":787,"o":93.685,"t":"2026-09-29T15:45:00Z","v":40129,"vw":93.698184},{"c":93.645,"h":93.82,"l":93.62,"n":917,"o":93.81,"t":"2026-09-29T16:00:00Z","v":73423,"vw":93.734537},{"c":93.75,"h":93.785,"l":93.595,"n":589,"o":93.64,"t":"2026-09-29T16:15:00Z","v":18584,"vw":93.702144},{"c":93.675,"h":93.73,"l":93.655,"n":400,"o":93.73,"t":"2026-09-29T16:30:00Z","v":13262,"vw":93.687537},{"c":93.605,"h":93.665,"l":93.575,"n":596,"o":93.66,"t":"2026-09-29T16:45:00Z","v":17739,"vw":93.619626},{"c":93.68,"h":93.74,"l":93.57,"n":679,"o":93.59,"t":"2026-09-29T17:00:00Z","v":37413,"vw":93.615915},{"c":93.695,"h":93.71,"l":93.65,"n":474,"o":93.68,"t":"2026-09-29T17:15:00Z","v":17186,"vw":93.671013},{"c":93.77,"h":93.7899,"l":93.66,"n":570,"o":93.685,"t":"2026-09-29T17:30:00Z","v":20919,"vw":93.71119},{"c":93.7,"h":93.855,"l":93.665,"n":648,"o":93.8,"t":"2026-09-29T17:45:00Z","v":25635,"vw":93.733423},{"c":93.9899,"h":94.05,"l":93.71,"n":1077,"o":93.71,"t":"2026-09-29T18:00:00Z","v":52284,"vw":93.926956},{"c":93.915,"h":94.05,"l":93.915,"n":546,"o":93.98,"t":"2026-09-29T18:15:00Z","v":25124,"vw":93.983314},{"c":94.08,"h":94.215,"l":93.785,"n":968,"o":93.89,"t":"2026-09-29T18:30:00Z","v":48295,"vw":94.008307},{"c":94.22,"h":94.24,"l":94.04,"n":862,"o":94.1,"t":"2026-09-29T18:45:00Z","v":33987,"vw":94.121642},{"c":94.15,"h":94.25,"l":94.135,"n":711,"o":94.23,"t":"2026-09-29T19:00:00Z","v":18190,"vw":94.196249},{"c":94.16,"h":94.24,"l":94.14,"n":914,"o":94.16,"t":"2026-09-29T19:15:00Z","v":24324,"vw":94.196967},{"c":94.2,"h":94.3,"l":94.1401,"n":1603,"o":94.19,"t":"2026-09-29T19:30:00Z","v":44226,"vw":94.21941},{"c":94.16,"h":94.27,"l":94.12,"n":3000,"o":94.19,"t":"2026-09-29T19:45:00Z","v":140696,"vw":94.204561},{"c":94.16,"h":94.18,"l":94.16,"n":24,"o":94.18,"t":"2026-09-29T20:00:00Z","v":78356,"vw":94.16003},{"c":96.2064,"h":96.2064,"l":96.2064,"n":1,"o":96.2064,"t":"2026-09-29T21:00:00Z","v":300,"vw":96.2064},{"c":95.48,"h":96.31,"l":94.93,"n":116,"o":95.78,"t":"2026-09-30T08:00:00Z","v":18050,"vw":95.803787},{"c":95.32,"h":95.38,"l":95.32,"n":11,"o":95.38,"t":"2026-09-30T08:15:00Z","v":1845,"vw":95.347976},{"c":95.25,"h":95.25,"l":95.2,"n":5,"o":95.2,"t":"2026-09-30T08:30:00Z","v":1070,"vw":95.214286},{"c":95.47,"h":95.51,"l":95.25,"n":7,"o":95.25,"t":"2026-09-30T08:45:00Z","v":2372,"vw":95.443734},{"c":95.55,"h":95.57,"l":95.42,"n":14,"o":95.42,"t":"2026-09-30T09:00:00Z","v":2200,"vw":95.533333},{"c":95.55,"h":95.65,"l":95.43,"n":20,"o":95.65,"t":"2026-09-30T09:15:00Z","v":3391,"vw":95.573015},{"c":95.41,"h":95.63,"l":95.38,"n":14,"o":95.63,"t":"2026-09-30T09:30:00Z","v":1022,"vw":95.466946},{"c":95.53,"h":95.53,"l":95.47,"n":5,"o":95.47,"t":"2026-09-30T10:00:00Z","v":599,"vw":95.489933},{"c":95.71,"h":95.71,"l":95.61,"n":16,"o":95.61,"t":"2026-09-30T10:15:00Z","v":880,"vw":95.672},{"c":95.84,"h":95.84,"l":95.77,"n":7,"o":95.77,"t":"2026-09-30T10:30:00Z","v":545,"vw":95.788989},{"c":95.93,"h":95.93,"l":95.89,"n":4,"o":95.89,"t":"2026-09-30T10:45:00Z","v":419,"vw":95.916667},{"c":95.47,"h":95.65,"l":95.47,"n":11,"o":95.65,"t":"2026-09-30T11:00:00Z","v":1620,"vw":95.589151},{"c":95.66,"h":95.66,"l":95.66,"n":2,"o":95.66,"t":"2026-09-30T11:30:00Z","v":110,"vw":95.66},{"c":95.41,"h":95.54,"l":95.41,"n":10,"o":95.51,"t":"2026-09-30T11:45:00Z","v":1449,"vw":95.508394},{"c":95.4101,"h":95.44,"l":95.4101,"n":6,"o":95.44,"t":"2026-09-30T12:00:00Z","v":1500,"vw":95.422673},{"c":95.45,"h":95.46,"l":95.45,"n":3,"o":95.46,"t":"2026-09-30T12:15:00Z","v":301,"vw":95.456667},{"c":96.3,"h":96.38,"l":95.72,"n":41,"o":95.72,"t":"2026-09-30T12:30:00Z","v":4338,"vw":96.112729},{"c":95.988,"h":96.22,"l":95.91,"n":29,"o":96.22,"t":"2026-09-30T12:45:00Z","v":2698,"vw":96.033998},{"c":95.6897,"h":95.7,"l":95.66,"n":17,"o":95.7,"t":"2026-09-30T13:00:00Z","v":3122,"vw":95.684668},{"c":95.59,"h":95.62,"l":95.4503,"n":37,"o":95.46,"t":"2026-09-30T13:15:00Z","v":3333,"vw":95.51094},{"c":95.12,"h":95.55,"l":95.05,"n":1378,"o":95.545,"t":"2026-09-30T13:30:00Z","v":88891,"vw":95.265481},{"c":95.205,"h":95.295,"l":94.89,"n":1414,"o":95.115,"t":"2026-09-30T13:45:00Z","v":99355,"vw":95.113805},{"c":96.89,"h":97,"l":95.21,"n":3626,"o":95.21,"t":"2026-09-30T14:00:00Z","v":253768,"vw":96.266423},{"c":95.9,"h":96.9,"l":95.79,"n":2921,"o":96.84,"t":"2026-09-30T14:15:00Z","v":213927,"vw":96.373654},{"c":95.365,"h":95.94,"l":95.14,"n":1564,"o":95.87,"t":"2026-09-30T14:30:00Z","v":76998,"vw":95.466103},{"c":94.78,"h":95.44,"l":94.78,"n":1635,"o":95.4,"t":"2026-09-30T14:45:00Z","v":93069,"vw":95.096112},{"c":94.75,"h":94.845,"l":94.6152,"n":1387,"o":94.78,"t":"2026-09-30T15:00:00Z","v":80552,"vw":94.747845},{"c":94.58,"h":94.935,"l":94.48,"n":1565,"o":94.81,"t":"2026-09-30T15:15:00Z","v":81451,"vw":94.638823},{"c":94.28,"h":94.65,"l":94.27,"n":2176,"o":94.57,"t":"2026-09-30T15:30:00Z","v":124164,"vw":94.472697},{"c":94.43,"h":94.5,"l":94.285,"n":722,"o":94.285,"t":"2026-09-30T15:45:00Z","v":18430,"vw":94.395846},{"c":94.61,"h":94.64,"l":94.44,"n":1023,"o":94.495,"t":"2026-09-30T16:00:00Z","v":47953,"vw":94.523256},{"c":94.61,"h":94.7,"l":94.53,"n":612,"o":94.63,"t":"2026-09-30T16:15:00Z","v":17813,"vw":94.594724},{"c":94.7,"h":94.75,"l":94.575,"n":697,"o":94.65,"t":"2026-09-30T16:30:00Z","v":19177,"vw":94.650963},{"c":94.66,"h":94.71,"l":94.6,"n":578,"o":94.669,"t":"2026-09-30T16:45:00Z","v":16827,"vw":94.681466},{"c":94.66,"h":94.71,"l":94.6,"n":793,"o":94.65,"t":"2026-09-30T17:00:00Z","v":31503,"vw":94.656531},{"c":94.63,"h":94.65,"l":94.55,"n":921,"o":94.64,"t":"2026-09-30T17:15:00Z","v":37867,"vw":94.603429},{"c":94.715,"h":94.79,"l":94.64,"n":684,"o":94.655,"t":"2026-09-30T17:30:00Z","v":20929,"vw":94.71655},{"c":94.83,"h":94.84,"l":94.59,"n":1077,"o":94.69,"t":"2026-09-30T17:45:00Z","v":42554,"vw":94.745925},{"c":94.69,"h":94.84,"l":94.69,"n":870,"o":94.82,"t":"2026-09-30T18:00:00Z","v":26683,"vw":94.762009},{"c":94.55,"h":94.715,"l":94.48,"n":915,"o":94.685,"t":"2026-09-30T18:15:00Z","v":24571,"vw":94.59417},{"c":94.5,"h":94.6,"l":94.455,"n":980,"o":94.55,"t":"2026-09-30T18:30:00Z","v":41886,"vw":94.52183},{"c":94.59,"h":94.59,"l":94.38,"n":847,"o":94.53,"t":"2026-09-30T18:45:00Z","v":24300,"vw":94.471868},{"c":94.588,"h":94.59,"l":94.42,"n":1180,"o":94.59,"t":"2026-09-30T19:00:00Z","v":39325,"vw":94.514103},{"c":94.51,"h":94.58,"l":94.46,"n":1355,"o":94.58,"t":"2026-09-30T19:15:00Z","v":55989,"vw":94.530134},{"c":94.505,"h":94.56,"l":94.465,"n":2180,"o":94.505,"t":"2026-09-30T19:30:00Z","v":99572,"vw":94.521973},{"c":94.17,"h":94.56,"l":94.14,"n":4121,"o":94.53,"t":"2026-09-30T19:45:00Z","v":236552,"vw":94.35176},{"c":94.39,"h":94.39,"l":94.17,"n":37,"o":94.17,"t":"2026-09-30T20:00:00Z","v":425768,"vw":94.170211},{"c":94.44,"h":94.44,"l":94.17,"n":3,"o":94.17,"t":"2026-09-30T20:30:00Z","v":1830,"vw":94.20661},{"c":94.54,"h":94.54,"l":94.54,"n":4,"o":94.54,"t":"2026-09-30T21:15:00Z","v":199,"vw":94.54},{"c":95.55,"h":95.55,"l":95.55,"n":5,"o":95.55,"t":"2026-09-30T22:30:00Z","v":525,"vw":95.55},{"c":92.03,"h":94.3,"l":92,"n":204,"o":93.43,"t":"2026-10-01T08:00:00Z","v":13332,"vw":92.619001},{"c":91.66,"h":91.69,"l":91.61,"n":40,"o":91.69,"t":"2026-10-01T08:15:00Z","v":2537,"vw":91.6458},{"c":92.05,"h":92.1,"l":91.73,"n":12,"o":91.73,"t":"2026-10-01T08:30:00Z","v":1133,"vw":91.884965},{"c":92.24,"h":92.34,"l":92.24,"n":10,"o":92.32,"t":"2026-10-01T08:45:00Z","v":1205,"vw":92.308571},{"c":92.65,"h":92.84,"l":92.65,"n":10,"o":92.73,"t":"2026-10-01T09:00:00Z","v":983,"vw":92.728965},{"c":92.68,"h":92.75,"l":92.68,"n":5,"o":92.71,"t":"2026-10-01T09:15:00Z","v":661,"vw":92.70678},{"c":92.78,"h":92.78,"l":92.69,"n":10,"o":92.69,"t":"2026-10-01T09:30:00Z","v":1863,"vw":92.759455},{"c":92.8,"h":92.8,"l":92.8,"n":4,"o":92.8,"t":"2026-10-01T09:45:00Z","v":227,"vw":92.8},{"c":92.4,"h":92.4,"l":92.4,"n":3,"o":92.4,"t":"2026-10-01T10:00:00Z","v":140,"vw":92.4},{"c":92.72,"h":92.72,"l":92.69,"n":14,"o":92.69,"t":"2026-10-01T10:15:00Z","v":1049,"vw":92.705},{"c":93.3,"h":93.4,"l":93.18,"n":24,"o":93.26,"t":"2026-10-01T10:30:00Z","v":2627,"vw":93.269568},{"c":93.06,"h":93.25,"l":93.06,"n":6,"o":93.25,"t":"2026-10-01T10:45:00Z","v":649,"vw":93.126358},{"c":93.06,"h":93.12,"l":93.01,"n":34,"o":93.12,"t":"2026-10-01T11:00:00Z","v":2629,"vw":93.083984},{"c":92.57,"h":92.84,"l":92.57,"n":25,"o":92.83,"t":"2026-10-01T11:15:00Z","v":2278,"vw":92.762721},{"c":92.68,"h":92.68,"l":92.5,"n":7,"o":92.5,"t":"2026-10-01T11:30:00Z","v":486,"vw":92.630139},{"c":93.0657,"h":93.1,"l":92.91,"n":18,"o":92.91,"t":"2026-10-01T12:00:00Z","v":4615,"vw":93.00986},{"c":93.24,"h":93.3,"l":93.09,"n":28,"o":93.09,"t":"2026-10-01T12:15:00Z","v":3605,"vw":93.217227},{"c":93.3,"h":93.44,"l":93.28,"n":22,"o":93.34,"t":"2026-10-01T12:30:00Z","v":3060,"vw":93.366516},{"c":93.3,"h":93.39,"l":93.2,"n":12,"o":93.3093,"t":"2026-10-01T12:45:00Z","v":1217,"vw":93.312448},{"c":92.92,"h":93.04,"l":92.92,"n":11,"o":93.04,"t":"2026-10-01T13:00:00Z","v":916,"vw":92.9725},{"c":92.73,"h":92.98,"l":92.73,"n":14,"o":92.87,"t":"2026-10-01T13:15:00Z","v":2281,"vw":92.808827},{"c":92.46,"h":92.98,"l":92.285,"n":2281,"o":92.75,"t":"2026-10-01T13:30:00Z","v":206164,"vw":92.646212},{"c":92.86,"h":92.89,"l":92.47,"n":1145,"o":92.48,"t":"2026-10-01T13:45:00Z","v":66620,"vw":92.585917},{"c":92.35,"h":92.92,"l":92.265,"n":2505,"o":92.86,"t":"2026-10-01T14:00:00Z","v":154502,"vw":92.48943},{"c":92.27,"h":92.42,"l":92.1,"n":1781,"o":92.36,"t":"2026-10-01T14:15:00Z","v":95625,"vw":92.291578},{"c":92.405,"h":92.68,"l":92.26,"n":1749,"o":92.27,"t":"2026-10-01T14:30:00Z","v":95543,"vw":92.485733},{"c":91.99,"h":92.57,"l":91.9,"n":1505,"o":92.4075,"t":"2026-10-01T14:45:00Z","v":87527,"vw":92.223201},{"c":92.075,"h":92.085,"l":91.68,"n":1749,"o":91.97,"t":"2026-10-01T15:00:00Z","v":104421,"vw":91.8247},{"c":92.04,"h":92.16,"l":92,"n":1247,"o":92.045,"t":"2026-10-01T15:15:00Z","v":65971,"vw":92.083246},{"c":91.98,"h":92.13,"l":91.85,"n":2301,"o":92.015,"t":"2026-10-01T15:30:00Z","v":135845,"vw":91.97642},{"c":92.26,"h":92.33,"l":91.95,"n":1182,"o":91.99,"t":"2026-10-01T15:45:00Z","v":31415,"vw":92.099732},{"c":92,"h":92.32,"l":92,"n":1076,"o":92.27,"t":"2026-10-01T16:00:00Z","v":53487,"vw":92.145274},{"c":92.27,"h":92.3,"l":92.04,"n":731,"o":92.04,"t":"2026-10-01T16:15:00Z","v":23413,"vw":92.209298},{"c":92.18,"h":92.385,"l":92.09,"n":741,"o":92.29,"t":"2026-10-01T16:30:00Z","v":28365,"vw":92.200888},{"c":92.08,"h":92.22,"l":92.04,"n":840,"o":92.18,"t":"2026-10-01T16:45:00Z","v":31914,"vw":92.136376},{"c":92.3,"h":92.3,"l":92.06,"n":773,"o":92.085,"t":"2026-10-01T17:00:00Z","v":34251,"vw":92.215346},{"c":92.48,"h":92.63,"l":92.275,"n":780,"o":92.28,"t":"2026-10-01T17:15:00Z","v":37632,"vw":92.512185},{"c":92.53,"h":92.83,"l":92.45,"n":1245,"o":92.54,"t":"2026-10-01T17:30:00Z","v":60035,"vw":92.601107},{"c":92.3,"h":92.5495,"l":92.16,"n":1383,"o":92.52,"t":"2026-10-01T17:45:00Z","v":115360,"vw":92.322451},{"c":92.44,"h":92.45,"l":92.1801,"n":1779,"o":92.3051,"t":"2026-10-01T18:00:00Z","v":50135,"vw":92.297714},{"c":92.51,"h":92.64,"l":92.44,"n":1077,"o":92.47,"t":"2026-10-01T18:15:00Z","v":35787,"vw":92.508601},{"c":92.495,"h":92.665,"l":92.44,"n":936,"o":92.51,"t":"2026-10-01T18:30:00Z","v":40602,"vw":92.560026},{"c":92.6,"h":92.64,"l":92.435,"n":1709,"o":92.48,"t":"2026-10-01T18:45:00Z","v":31715,"vw":92.553821},{"c":92.725,"h":92.725,"l":92.61,"n":780,"o":92.64,"t":"2026-10-01T19:00:00Z","v":28069,"vw":92.668667},{"c":92.66,"h":92.72,"l":92.61,"n":1158,"o":92.72,"t":"2026-10-01T19:15:00Z","v":44501,"vw":92.666679},{"c":92.76,"h":92.78,"l":92.665,"n":1862,"o":92.68,"t":"2026-10-01T19:30:00Z","v":70858,"vw":92.733439},{"c":92.83,"h":92.87,"l":92.655,"n":3913,"o":92.75,"t":"2026-10-01T19:45:00Z","v":196818,"vw":92.79699},{"c":92.87,"h":92.87,"l":92.84,"n":23,"o":92.84,"t":"2026-10-01T20:00:00Z","v":107260,"vw":92.869719},{"c":92.87,"h":92.87,"l":92.87,"n":1,"o":92.87,"t":"2026-10-01T20:30:00Z","v":1052,"vw":92.87},{"c":93,"h":93.01,"l":92.86,"n":8,"o":92.86,"t":"2026-10-01T20:45:00Z","v":720,"vw":92.978541},{"c":92.58,"h":92.59,"l":92.58,"n":4,"o":92.59,"t":"2026-10-01T21:15:00Z","v":499,"vw":92.586015},{"c":93.36,"h":93.53,"l":92.87,"n":169,"o":93.01,"t":"2026-10-02T08:00:00Z","v":16503,"vw":93.17681},{"c":93.08,"h":93.205,"l":93.06,"n":19,"o":93.15,"t":"2026-10-02T08:15:00Z","v":3054,"vw":93.115355},{"c":93.05,"h":93.37,"l":93.05,"n":95,"o":93.31,"t":"2026-10-02T08:30:00Z","v":10226,"vw":93.286274},{"c":93.15,"h":93.15,"l":92.9,"n":71,"o":93,"t":"2026-10-02T08:45:00Z","v":5806,"vw":93.008465},{"c":93.11,"h":93.13,"l":92.99,"n":22,"o":93.05,"t":"2026-10-02T09:00:00Z","v":3889,"vw":93.041481},{"c":93.09,"h":93.17,"l":93.09,"n":18,"o":93.15,"t":"2026-10-02T09:15:00Z","v":1485,"vw":93.1396},{"c":92.71,"h":92.98,"l":92.71,"n":6,"o":92.98,"t":"2026-10-02T09:30:00Z","v":1020,"vw":92.848},{"c":92.71,"h":92.71,"l":92.6,"n":10,"o":92.69,"t":"2026-10-02T09:45:00Z","v":1275,"vw":92.687917},{"c":92.45,"h":92.66,"l":92.45,"n":16,"o":92.55,"t":"2026-10-02T10:00:00Z","v":2636,"vw":92.558208},{"c":92.36,"h":92.4,"l":92.36,"n":12,"o":92.4,"t":"2026-10-02T10:15:00Z","v":1240,"vw":92.386825},{"c":92.8,"h":92.8,"l":92.67,"n":2,"o":92.67,"t":"2026-10-02T10:30:00Z","v":423,"vw":92.741608},{"c":93.12,"h":93.12,"l":93.12,"n":12,"o":93.12,"t":"2026-10-02T10:45:00Z","v":1000,"vw":93.12},{"c":93.12,"h":93.17,"l":93.05,"n":43,"o":93.17,"t":"2026-10-02T11:00:00Z","v":3822,"vw":93.101584},{"c":93.21,"h":93.21,"l":93.15,"n":13,"o":93.15,"t":"2026-10-02T11:15:00Z","v":1236,"vw":93.162276},{"c":92.9,"h":93.2,"l":92.88,"n":51,"o":93.2,"t":"2026-10-02T11:30:00Z","v":5496,"vw":92.984983},{"c":92.83,"h":92.97,"l":92.83,"n":8,"o":92.97,"t":"2026-10-02T12:00:00Z","v":680,"vw":92.932095},{"c":93.08,"h":93.08,"l":92.87,"n":23,"o":92.87,"t":"2026-10-02T12:15:00Z","v":2766,"vw":93.010411},{"c":93.8411,"h":93.88,"l":93.25,"n":66,"o":93.25,"t":"2026-10-02T12:30:00Z","v":7620,"vw":93.551884},{"c":93.54,"h":93.54,"l":93.53,"n":16,"o":93.53,"t":"2026-10-02T12:45:00Z","v":1398,"vw":93.539157},{"c":93.46,"h":93.8,"l":93.46,"n":9,"o":93.8,"t":"2026-10-02T13:00:00Z","v":1011,"vw":93.743944},{"c":93.45,"h":93.53,"l":93.31,"n":104,"o":93.31,"t":"2026-10-02T13:15:00Z","v":8298,"vw":93.443288},{"c":93.59,"h":94.129,"l":93.37,"n":2053,"o":93.48,"t":"2026-10-02T13:30:00Z","v":169815,"vw":93.59173},{"c":94.25,"h":94.27,"l":93.65,"n":1710,"o":93.65,"t":"2026-10-02T13:45:00Z","v":81416,"vw":93.889178},{"c":93.95,"h":94.25,"l":93.87,"n":1979,"o":94.22,"t":"2026-10-02T14:00:00Z","v":87197,"vw":94.033198},{"c":93.8,"h":94.14,"l":93.645,"n":2128,"o":93.96,"t":"2026-10-02T14:15:00Z","v":140539,"vw":93.859744},{"c":94.075,"h":94.13,"l":93.725,"n":1386,"o":93.765,"t":"2026-10-02T14:30:00Z","v":67051,"vw":93.939007},{"c":93.79,"h":94.09,"l":93.74,"n":971,"o":94.04,"t":"2026-10-02T14:45:00Z","v":42407,"vw":93.893376},{"c":93.4,"h":93.86,"l":93.33,"n":912,"o":93.82,"t":"2026-10-02T15:00:00Z","v":42948,"vw":93.560332},{"c":93.25,"h":93.4725,"l":93.155,"n":1363,"o":93.45,"t":"2026-10-02T15:15:00Z","v":55988,"vw":93.308296},{"c":93.34,"h":93.59,"l":93.27,"n":2071,"o":93.29,"t":"2026-10-02T15:30:00Z","v":102301,"vw":93.469851},{"c":93.475,"h":93.48,"l":93.34,"n":755,"o":93.35,"t":"2026-10-02T15:45:00Z","v":26361,"vw":93.424266},{"c":93.46,"h":93.53,"l":93.365,"n":814,"o":93.48,"t":"2026-10-02T16:00:00Z","v":28585,"vw":93.460403},{"c":93.404,"h":93.49,"l":93.38,"n":613,"o":93.46,"t":"2026-10-02T16:15:00Z","v":21653,"vw":93.430816},{"c":93.43,"h":93.46,"l":93.35,"n":470,"o":93.42,"t":"2026-10-02T16:30:00Z","v":14139,"vw":93.420234},{"c":93.52,"h":93.53,"l":93.44,"n":541,"o":93.46,"t":"2026-10-02T16:45:00Z","v":18827,"vw":93.467529},{"c":93.54,"h":93.63,"l":93.47,"n":962,"o":93.54,"t":"2026-10-02T17:00:00Z","v":32267,"vw":93.530534},{"c":93.46,"h":93.6,"l":93.4,"n":1651,"o":93.54,"t":"2026-10-02T17:15:00Z","v":39207,"vw":93.51523},{"c":93.53,"h":93.575,"l":93.47,"n":1009,"o":93.47,"t":"2026-10-02T17:30:00Z","v":19773,"vw":93.534583},{"c":93.585,"h":93.63,"l":93.52,"n":1052,"o":93.52,"t":"2026-10-02T17:45:00Z","v":35008,"vw":93.569914},{"c":93.65,"h":93.66,"l":93.56,"n":943,"o":93.62,"t":"2026-10-02T18:00:00Z","v":24390,"vw":93.601203},{"c":93.585,"h":93.65,"l":93.52,"n":1185,"o":93.65,"t":"2026-10-02T18:15:00Z","v":38385,"vw":93.59034},{"c":93.73,"h":93.73,"l":93.555,"n":996,"o":93.56,"t":"2026-10-02T18:30:00Z","v":21644,"vw":93.635668},{"c":93.78,"h":93.81,"l":93.66,"n":1023,"o":93.72,"t":"2026-10-02T18:45:00Z","v":30462,"vw":93.732332},{"c":93.93,"h":93.93,"l":93.74,"n":992,"o":93.81,"t":"2026-10-02T19:00:00Z","v":33009,"vw":93.817721},{"c":93.97,"h":94.04,"l":93.91,"n":1126,"o":93.93,"t":"2026-10-02T19:15:00Z","v":35182,"vw":93.991991},{"c":94.11,"h":94.13,"l":93.98,"n":1771,"o":93.98,"t":"2026-10-02T19:30:00Z","v":49045,"vw":94.071226},{"c":94.215,"h":94.27,"l":94.075,"n":3719,"o":94.09,"t":"2026-10-02T19:45:00Z","v":174375,"vw":94.195784},{"c":94.21,"h":94.21,"l":94.21,"n":31,"o":94.21,"t":"2026-10-02T20:00:00Z","v":405283,"vw":94.21},{"c":94.21,"h":94.21,"l":94.21,"n":1,"o":94.21,"t":"2026-10-02T20:30:00Z","v":558,"vw":94.21},{"c":94.21,"h":94.21,"l":93.75,"n":23,"o":93.98,"t":"2026-10-05T08:00:00Z","v":1768,"vw":93.911782},{"c":94.02,"h":94.02,"l":93.93,"n":2,"o":93.93,"t":"2026-10-05T08:45:00Z","v":335,"vw":93.993134},{"c":94.09,"h":94.09,"l":94,"n":8,"o":94.05,"t":"2026-10-05T09:00:00Z","v":1163,"vw":94.0365},{"c":94.04,"h":94.04,"l":94.04,"n":4,"o":94.04,"t":"2026-10-05T09:30:00Z","v":210,"vw":94.04},{"c":94.14,"h":94.22,"l":94.14,"n":5,"o":94.22,"t":"2026-10-05T10:30:00Z","v":938,"vw":94.183148},{"c":94.45,"h":94.46,"l":94.45,"n":9,"o":94.45,"t":"2026-10-05T11:15:00Z","v":1125,"vw":94.451},{"c":94.45,"h":94.45,"l":94.45,"n":2,"o":94.45,"t":"2026-10-05T11:30:00Z","v":735,"vw":94.45},{"c":94.27,"h":94.27,"l":94.27,"n":1,"o":94.27,"t":"2026-10-05T11:45:00Z","v":200,"vw":94.27},{"c":94.72,"h":94.72,"l":94.59,"n":32,"o":94.59,"t":"2026-10-05T12:00:00Z","v":6478,"vw":94.653482},{"c":94.75,"h":94.75,"l":94.74,"n":8,"o":94.74,"t":"2026-10-05T12:15:00Z","v":1539,"vw":94.745822},{"c":95,"h":95,"l":94.89,"n":14,"o":94.89,"t":"2026-10-05T12:30:00Z","v":1793,"vw":94.951388},{"c":94.8,"h":94.8,"l":94.79,"n":3,"o":94.79,"t":"2026-10-05T12:45:00Z","v":201,"vw":94.795},{"c":94.8,"h":94.84,"l":94.77,"n":22,"o":94.84,"t":"2026-10-05T13:00:00Z","v":3872,"vw":94.79447},{"c":94.6,"h":94.72,"l":94.6,"n":11,"o":94.72,"t":"2026-10-05T13:15:00Z","v":1672,"vw":94.673398},{"c":94.6,"h":94.83,"l":94.42,"n":2703,"o":94.63,"t":"2026-10-05T13:30:00Z","v":475475,"vw":94.687756},{"c":94.79,"h":94.81,"l":94.32,"n":1157,"o":94.61,"t":"2026-10-05T13:45:00Z","v":91429,"vw":94.557179},{"c":94.88,"h":95.15,"l":94.79,"n":1301,"o":94.82,"t":"2026-10-05T14:00:00Z","v":84607,"vw":94.954185},{"c":94.195,"h":94.88,"l":94.11,"n":1179,"o":94.86,"t":"2026-10-05T14:15:00Z","v":80137,"vw":94.520061},{"c":94.33,"h":94.415,"l":94.11,"n":1323,"o":94.19,"t":"2026-10-05T14:30:00Z","v":75844,"vw":94.229616},{"c":94.9,"h":94.995,"l":94.29,"n":991,"o":94.38,"t":"2026-10-05T14:45:00Z","v":63719,"vw":94.631274},{"c":94.73,"h":94.895,"l":94.65,"n":995,"o":94.895,"t":"2026-10-05T15:00:00Z","v":54801,"vw":94.752537},{"c":94.6808,"h":94.77,"l":94.5192,"n":1387,"o":94.72,"t":"2026-10-05T15:15:00Z","v":127281,"vw":94.664619},{"c":95.065,"h":95.11,"l":94.69,"n":1678,"o":94.69,"t":"2026-10-05T15:30:00Z","v":111269,"vw":94.932574},{"c":95.11,"h":95.15,"l":95.025,"n":679,"o":95.06,"t":"2026-10-05T15:45:00Z","v":30176,"vw":95.089822},{"c":95.25,"h":95.27,"l":95.06,"n":597,"o":95.1101,"t":"2026-10-05T16:00:00Z","v":30478,"vw":95.166807},{"c":95.14,"h":95.3,"l":95.095,"n":723,"o":95.24,"t":"2026-10-05T16:15:00Z","v":32411,"vw":95.202481},{"c":95.305,"h":95.325,"l":95.145,"n":575,"o":95.152,"t":"2026-10-05T16:30:00Z","v":26844,"vw":95.234211},{"c":95.24,"h":95.395,"l":95.23,"n":814,"o":95.305,"t":"2026-10-05T16:45:00Z","v":42105,"vw":95.299602},{"c":95.37,"h":95.38,"l":95.27,"n":910,"o":95.27,"t":"2026-10-05T17:00:00Z","v":39144,"vw":95.335148},{"c":95.35,"h":95.41,"l":95.32,"n":1356,"o":95.38,"t":"2026-10-05T17:15:00Z","v":44895,"vw":95.375283},{"c":95.52,"h":95.52,"l":95.36,"n":1285,"o":95.37,"t":"2026-10-05T17:30:00Z","v":43282,"vw":95.447418},{"c":95.63,"h":95.63,"l":95.5,"n":912,"o":95.53,"t":"2026-10-05T17:45:00Z","v":41870,"vw":95.555832},{"c":95.73,"h":95.76,"l":95.61,"n":952,"o":95.625,"t":"2026-10-05T18:00:00Z","v":49625,"vw":95.709175},{"c":95.735,"h":95.79,"l":95.69,"n":1078,"o":95.725,"t":"2026-10-05T18:15:00Z","v":42358,"vw":95.735707},{"c":95.805,"h":95.88,"l":95.68,"n":1006,"o":95.74,"t":"2026-10-05T18:30:00Z","v":49997,"vw":95.786109},{"c":95.93,"h":95.93,"l":95.71,"n":1241,"o":95.8,"t":"2026-10-05T18:45:00Z","v":59898,"vw":95.790977},{"c":96.145,"h":96.175,"l":95.92,"n":1924,"o":95.93,"t":"2026-10-05T19:00:00Z","v":122872,"vw":96.088588},{"c":96.08,"h":96.2291,"l":96.06,"n":1787,"o":96.14,"t":"2026-10-05T19:15:00Z","v":111388,"vw":96.157533},{"c":96,"h":96.09,"l":95.96,"n":2847,"o":96.08,"t":"2026-10-05T19:30:00Z","v":119559,"vw":96.012505},{"c":95.67,"h":96,"l":95.62,"n":5630,"o":96,"t":"2026-10-05T19:45:00Z","v":312743,"vw":95.750102},{"c":95.65,"h":95.65,"l":95.65,"n":23,"o":95.65,"t":"2026-10-05T20:00:00Z","v":139230,"vw":95.65},{"c":95.65,"h":95.65,"l":95.65,"n":1,"o":95.65,"t":"2026-10-05T20:30:00Z","v":11134,"vw":95.65},{"c":95.78,"h":95.78,"l":95.78,"n":1,"o":95.78,"t":"2026-10-05T22:45:00Z","v":199,"vw":95.78},{"c":95.71,"h":95.76,"l":95.71,"n":4,"o":95.76,"t":"2026-10-05T23:00:00Z","v":410,"vw":95.743099},{"c":95.94,"h":95.97,"l":95.55,"n":9,"o":95.97,"t":"2026-10-05T23:15:00Z","v":790,"vw":95.719507},{"c":95.63,"h":96.36,"l":95,"n":260,"o":96.11,"t":"2026-10-06T08:00:00Z","v":29091,"vw":95.489519},{"c":95.65,"h":95.65,"l":95.65,"n":2,"o":95.65,"t":"2026-10-06T08:15:00Z","v":261,"vw":95.65},{"c":95.81,"h":95.82,"l":95.81,"n":8,"o":95.81,"t":"2026-10-06T08:30:00Z","v":1187,"vw":95.81277},{"c":96.03,"h":96.06,"l":96,"n":11,"o":96,"t":"2026-10-06T09:00:00Z","v":1042,"vw":96.029577},{"c":96.2,"h":96.2,"l":96.04,"n":4,"o":96.04,"t":"2026-10-06T09:15:00Z","v":452,"vw":96.135238},{"c":96.07,"h":96.08,"l":96.07,"n":5,"o":96.08,"t":"2026-10-06T09:30:00Z","v":414,"vw":96.073333},{"c":96,"h":96,"l":96,"n":1,"o":96,"t":"2026-10-06T09:45:00Z","v":100,"vw":96},{"c":95.85,"h":95.85,"l":95.84,"n":4,"o":95.84,"t":"2026-10-06T10:15:00Z","v":408,"vw":95.845},{"c":95.8,"h":95.8,"l":95.8,"n":1,"o":95.8,"t":"2026-10-06T10:30:00Z","v":250,"vw":95.8},{"c":95.68,"h":95.69,"l":95.66,"n":6,"o":95.67,"t":"2026-10-06T10:45:00Z","v":744,"vw":95.672857},{"c":95.58,"h":95.7,"l":95.57,"n":17,"o":95.7,"t":"2026-10-06T11:00:00Z","v":3030,"vw":95.630194},{"c":95.69,"h":95.69,"l":95.69,"n":2,"o":95.69,"t":"2026-10-06T11:15:00Z","v":151,"vw":95.69},{"c":95.49,"h":95.69,"l":95.49,"n":22,"o":95.69,"t":"2026-10-06T11:30:00Z","v":1275,"vw":95.603992},{"c":95.81,"h":95.88,"l":95.81,"n":5,"o":95.88,"t":"2026-10-06T11:45:00Z","v":466,"vw":95.854255},{"c":95.73,"h":95.79,"l":95.73,"n":14,"o":95.79,"t":"2026-10-06T12:00:00Z","v":985,"vw":95.748545},{"c":95.19,"h":95.26,"l":95.19,"n":24,"o":95.24,"t":"2026-10-06T12:30:00Z","v":1716,"vw":95.23246},{"c":95.21,"h":95.21,"l":95.11,"n":15,"o":95.15,"t":"2026-10-06T12:45:00Z","v":2488,"vw":95.15603},{"c":95.19,"h":95.3,"l":95.07,"n":76,"o":95.15,"t":"2026-10-06T13:00:00Z","v":7670,"vw":95.154694},{"c":94.94,"h":95.15,"l":94.94,"n":86,"o":95.15,"t":"2026-10-06T13:15:00Z","v":9208,"vw":95.047955},{"c":94.7,"h":95.27,"l":94.66,"n":1901,"o":95.03,"t":"2026-10-06T13:30:00Z","v":140772,"vw":94.993599},{"c":94.38,"h":94.69,"l":94.265,"n":2075,"o":94.67,"t":"2026-10-06T13:45:00Z","v":118461,"vw":94.429176},{"c":94.84,"h":94.8839,"l":94.31,"n":2099,"o":94.39,"t":"2026-10-06T14:00:00Z","v":122214,"vw":94.572328},{"c":94.86,"h":94.9,"l":94.6763,"n":1348,"o":94.84,"t":"2026-10-06T14:15:00Z","v":96125,"vw":94.792151},{"c":94.9381,"h":94.985,"l":94.64,"n":2243,"o":94.87,"t":"2026-10-06T14:30:00Z","v":65633,"vw":94.813112},{"c":95.02,"h":95.05,"l":94.74,"n":1106,"o":94.9411,"t":"2026-10-06T14:45:00Z","v":38044,"vw":94.918711},{"c":95.44,"h":95.45,"l":95,"n":1065,"o":95.06,"t":"2026-10-06T15:00:00Z","v":40281,"vw":95.212919},{"c":95.36,"h":95.48,"l":95.31,"n":2803,"o":95.415,"t":"2026-10-06T15:15:00Z","v":116930,"vw":95.403552},{"c":95.68,"h":95.68,"l":95.295,"n":2888,"o":95.38,"t":"2026-10-06T15:30:00Z","v":194235,"vw":95.46103},{"c":95.675,"h":95.785,"l":95.65,"n":682,"o":95.68,"t":"2026-10-06T15:45:00Z","v":25550,"vw":95.725413},{"c":95.635,"h":95.715,"l":95.56,"n":774,"o":95.715,"t":"2026-10-06T16:00:00Z","v":27388,"vw":95.651657},{"c":95.625,"h":95.685,"l":95.59,"n":1028,"o":95.65,"t":"2026-10-06T16:15:00Z","v":23781,"vw":95.638471},{"c":95.65,"h":95.67,"l":95.6,"n":1085,"o":95.63,"t":"2026-10-06T16:30:00Z","v":25664,"vw":95.640118},{"c":95.605,"h":95.68,"l":95.55,"n":810,"o":95.66,"t":"2026-10-06T16:45:00Z","v":21911,"vw":95.617545},{"c":95.6439,"h":95.71,"l":95.57,"n":715,"o":95.59,"t":"2026-10-06T17:00:00Z","v":20779,"vw":95.650361},{"c":95.67,"h":95.71,"l":95.58,"n":882,"o":95.64,"t":"2026-10-06T17:15:00Z","v":20205,"vw":95.632312},{"c":96,"h":96.015,"l":95.655,"n":1535,"o":95.655,"t":"2026-10-06T17:30:00Z","v":44859,"vw":95.82623},{"c":96.04,"h":96.07,"l":95.98,"n":1869,"o":96,"t":"2026-10-06T17:45:00Z","v":39910,"vw":96.018779},{"c":96.155,"h":96.155,"l":96.015,"n":1311,"o":96.05,"t":"2026-10-06T18:00:00Z","v":39444,"vw":96.123435},{"c":96.03,"h":96.195,"l":96.03,"n":2139,"o":96.18,"t":"2026-10-06T18:15:00Z","v":63133,"vw":96.112904},{"c":96.09,"h":96.095,"l":95.92,"n":2200,"o":96.055,"t":"2026-10-06T18:30:00Z","v":45360,"vw":96.002853},{"c":96.225,"h":96.23,"l":96.05,"n":2433,"o":96.08,"t":"2026-10-06T18:45:00Z","v":57570,"vw":96.143339},{"c":96.17,"h":96.3,"l":96.14,"n":1333,"o":96.21,"t":"2026-10-06T19:00:00Z","v":50888,"vw":96.239725},{"c":95.91,"h":96.16,"l":95.89,"n":1309,"o":96.16,"t":"2026-10-06T19:15:00Z","v":51668,"vw":96.027985},{"c":95.89,"h":95.94,"l":95.79,"n":1851,"o":95.92,"t":"2026-10-06T19:30:00Z","v":89176,"vw":95.858762},{"c":95.89,"h":95.99,"l":95.8,"n":3570,"o":95.885,"t":"2026-10-06T19:45:00Z","v":199940,"vw":95.895953},{"c":95.89,"h":95.89,"l":95.88,"n":33,"o":95.88,"t":"2026-10-06T20:00:00Z","v":123778,"vw":95.889965},{"c":95.89,"h":95.89,"l":95.89,"n":1,"o":95.89,"t":"2026-10-06T20:30:00Z","v":13574,"vw":95.89},{"c":94.63,"h":95.15,"l":93.74,"n":178,"o":94.32,"t":"2026-10-07T08:00:00Z","v":20154,"vw":94.384351},{"c":94.95,"h":95.01,"l":94.67,"n":21,"o":94.67,"t":"2026-10-07T08:15:00Z","v":2080,"vw":94.846879},{"c":94.97,"h":95.02,"l":94.9,"n":19,"o":94.9,"t":"2026-10-07T08:30:00Z","v":3269,"vw":94.965958},{"c":94.56,"h":94.65,"l":94.56,"n":4,"o":94.65,"t":"2026-10-07T09:15:00Z","v":702,"vw":94.621061},{"c":94.47,"h":94.47,"l":94.47,"n":3,"o":94.47,"t":"2026-10-07T09:30:00Z","v":789,"vw":94.47},{"c":94.38,"h":94.47,"l":94.31,"n":53,"o":94.47,"t":"2026-10-07T09:45:00Z","v":7754,"vw":94.388121},{"c":94.28,"h":94.28,"l":94.28,"n":1,"o":94.28,"t":"2026-10-07T10:00:00Z","v":200,"vw":94.28},{"c":94.2,"h":94.23,"l":94.17,"n":14,"o":94.23,"t":"2026-10-07T10:15:00Z","v":2318,"vw":94.186584},{"c":93.84,"h":94.13,"l":93.82,"n":121,"o":94.13,"t":"2026-10-07T10:30:00Z","v":14751,"vw":94.016532},{"c":93.7,"h":93.79,"l":93.62,"n":33,"o":93.79,"t":"2026-10-07T10:45:00Z","v":4133,"vw":93.668004},{"c":93.85,"h":93.85,"l":93.68,"n":50,"o":93.68,"t":"2026-10-07T11:00:00Z","v":4500,"vw":93.737197},{"c":93.95,"h":94.01,"l":93.79,"n":89,"o":93.84,"t":"2026-10-07T11:15:00Z","v":14703,"vw":93.920919},{"c":93.81,"h":93.89,"l":93.736,"n":39,"o":93.89,"t":"2026-10-07T11:30:00Z","v":7168,"vw":93.814024},{"c":93.95,"h":93.97,"l":93.78,"n":45,"o":93.82,"t":"2026-10-07T11:45:00Z","v":5414,"vw":93.88414},{"c":93.88,"h":94.02,"l":93.88,"n":20,"o":93.99,"t":"2026-10-07T12:00:00Z","v":2111,"vw":93.985394},{"c":93.424,"h":93.95,"l":93.424,"n":66,"o":93.8488,"t":"2026-10-07T12:15:00Z","v":4282,"vw":93.766349},{"c":93.62,"h":93.62,"l":93.51,"n":15,"o":93.51,"t":"2026-10-07T12:30:00Z","v":1105,"vw":93.57061},{"c":93.54,"h":93.54,"l":93.26,"n":40,"o":93.2962,"t":"2026-10-07T12:45:00Z","v":2726,"vw":93.315956},{"c":93.54,"h":93.72,"l":93.54,"n":8,"o":93.7,"t":"2026-10-07T13:00:00Z","v":1540,"vw":93.688627},{"c":93.46,"h":93.7,"l":93.45,"n":90,"o":93.7,"t":"2026-10-07T13:15:00Z","v":12245,"vw":93.499535},{"c":92.95,"h":93.6,"l":92.72,"n":2743,"o":93.48,"t":"2026-10-07T13:30:00Z","v":242108,"vw":93.17831},{"c":93.31,"h":93.31,"l":92.9,"n":1152,"o":93,"t":"2026-10-07T13:45:00Z","v":60542,"vw":93.055503},{"c":93.11,"h":93.36,"l":92.9,"n":1362,"o":93.34,"t":"2026-10-07T14:00:00Z","v":78504,"vw":93.105923},{"c":93.075,"h":93.29,"l":93.06,"n":1295,"o":93.11,"t":"2026-10-07T14:15:00Z","v":66380,"vw":93.189418},{"c":93.215,"h":93.28,"l":93,"n":1493,"o":93.07,"t":"2026-10-07T14:30:00Z","v":106407,"vw":93.184311},{"c":93.26,"h":93.28,"l":93.12,"n":1300,"o":93.175,"t":"2026-10-07T14:45:00Z","v":76295,"vw":93.220171},{"c":93.21,"h":93.33,"l":92.99,"n":1323,"o":93.25,"t":"2026-10-07T15:00:00Z","v":81205,"vw":93.174252},{"c":93.03,"h":93.23,"l":92.9,"n":1133,"o":93.21,"t":"2026-10-07T15:15:00Z","v":61995,"vw":93.034437},{"c":93.04,"h":93.07,"l":92.9,"n":1590,"o":93.03,"t":"2026-10-07T15:30:00Z","v":101888,"vw":92.98651},{"c":92.9,"h":93.03,"l":92.88,"n":1406,"o":93.03,"t":"2026-10-07T15:45:00Z","v":85982,"vw":92.930027},{"c":93.06,"h":93.14,"l":92.91,"n":1019,"o":92.91,"t":"2026-10-07T16:00:00Z","v":61344,"vw":93.047851},{"c":93.09,"h":93.125,"l":93,"n":611,"o":93.065,"t":"2026-10-07T16:15:00Z","v":24885,"vw":93.062615},{"c":92.8271,"h":93.07,"l":92.81,"n":1163,"o":93.07,"t":"2026-10-07T16:30:00Z","v":77848,"vw":92.924885},{"c":92.88,"h":92.99,"l":92.85,"n":1359,"o":92.89,"t":"2026-10-07T16:45:00Z","v":44405,"vw":92.903928},{"c":93.06,"h":93.13,"l":92.845,"n":2041,"o":92.87,"t":"2026-10-07T17:00:00Z","v":64129,"vw":92.993844},{"c":92.985,"h":93.14,"l":92.955,"n":1713,"o":93.05,"t":"2026-10-07T17:15:00Z","v":65135,"vw":93.044823},{"c":93.14,"h":93.17,"l":92.95,"n":1224,"o":92.97,"t":"2026-10-07T17:30:00Z","v":54951,"vw":93.066549},{"c":93.05,"h":93.165,"l":93.05,"n":872,"o":93.135,"t":"2026-10-07T17:45:00Z","v":46720,"vw":93.092226},{"c":93.24,"h":93.3,"l":93.01,"n":1099,"o":93.05,"t":"2026-10-07T18:00:00Z","v":71512,"vw":93.191459},{"c":93.15,"h":93.315,"l":93.14,"n":541,"o":93.24,"t":"2026-10-07T18:15:00Z","v":24168,"vw":93.241536},{"c":93.13,"h":93.21,"l":93.06,"n":1614,"o":93.13,"t":"2026-10-07T18:30:00Z","v":66886,"vw":93.137147},{"c":93.21,"h":93.24,"l":93.1,"n":1097,"o":93.13,"t":"2026-10-07T18:45:00Z","v":30092,"vw":93.165737},{"c":93.16,"h":93.25,"l":93.1,"n":1489,"o":93.225,"t":"2026-10-07T19:00:00Z","v":58085,"vw":93.18277},{"c":93.185,"h":93.25,"l":93.14,"n":1056,"o":93.16,"t":"2026-10-07T19:15:00Z","v":39024,"vw":93.197452},{"c":93.205,"h":93.28,"l":93.1231,"n":1327,"o":93.185,"t":"2026-10-07T19:30:00Z","v":54848,"vw":93.187823},{"c":93.15,"h":93.22,"l":93.09,"n":2916,"o":93.19,"t":"2026-10-07T19:45:00Z","v":176077,"vw":93.166639},{"c":93.16,"h":93.16,"l":93.16,"n":27,"o":93.16,"t":"2026-10-07T20:00:00Z","v":127027,"vw":93.16},{"c":93.23,"h":93.23,"l":93.23,"n":2,"o":93.23,"t":"2026-10-07T21:15:00Z","v":200,"vw":93.23},{"c":93.27,"h":93.27,"l":93.27,"n":2,"o":93.27,"t":"2026-10-07T22:30:00Z","v":300,"vw":93.27},{"c":93.17,"h":93.26,"l":93.17,"n":9,"o":93.26,"t":"2026-10-07T23:00:00Z","v":427,"vw":93.226667},{"c":92.81,"h":93.06,"l":92.81,"n":21,"o":93.06,"t":"2026-10-07T23:15:00Z","v":1847,"vw":92.96353},{"c":92.42,"h":93.05,"l":90.64,"n":160,"o":91.7,"t":"2026-10-08T08:00:00Z","v":13757,"vw":91.230301},{"c":92.34,"h":92.34,"l":92.33,"n":5,"o":92.33,"t":"2026-10-08T08:45:00Z","v":1000,"vw":92.338879},{"c":92.16,"h":92.16,"l":92.15,"n":24,"o":92.15,"t":"2026-10-08T09:15:00Z","v":2000,"vw":92.155},{"c":91.69,"h":91.77,"l":91.69,"n":13,"o":91.77,"t":"2026-10-08T10:15:00Z","v":437,"vw":91.731905},{"c":91.46,"h":91.46,"l":91.38,"n":17,"o":91.42,"t":"2026-10-08T10:30:00Z","v":2471,"vw":91.394473},{"c":91.65,"h":91.79,"l":91.64,"n":25,"o":91.79,"t":"2026-10-08T11:00:00Z","v":2324,"vw":91.682278},{"c":91.69,"h":91.69,"l":91.68,"n":3,"o":91.68,"t":"2026-10-08T11:15:00Z","v":674,"vw":91.688333},{"c":91.94,"h":91.94,"l":91.68,"n":55,"o":91.69,"t":"2026-10-08T11:30:00Z","v":6338,"vw":91.811296},{"c":91.9,"h":91.99,"l":91.9,"n":4,"o":91.99,"t":"2026-10-08T11:45:00Z","v":450,"vw":91.94186},{"c":92.1,"h":92.1,"l":92,"n":6,"o":92,"t":"2026-10-08T12:00:00Z","v":382,"vw":92.033333},{"c":92.1,"h":92.1,"l":92.1,"n":3,"o":92.1,"t":"2026-10-08T12:15:00Z","v":562,"vw":92.1},{"c":92.14,"h":92.14,"l":92.14,"n":11,"o":92.14,"t":"2026-10-08T12:45:00Z","v":847,"vw":92.14},{"c":92.06,"h":92.1,"l":92.02,"n":122,"o":92.02,"t":"2026-10-08T13:00:00Z","v":8812,"vw":92.052088},{"c":92.31,"h":92.31,"l":92.26,"n":12,"o":92.26,"t":"2026-10-08T13:15:00Z","v":2129,"vw":92.283792},{"c":92.76,"h":92.83,"l":92.2494,"n":1538,"o":92.33,"t":"2026-10-08T13:30:00Z","v":113330,"vw":92.540227},{"c":92.9831,"h":93.125,"l":92.69,"n":1202,"o":92.76,"t":"2026-10-08T13:45:00Z","v":83140,"vw":92.962251},{"c":92.895,"h":92.975,"l":92.76,"n":886,"o":92.95,"t":"2026-10-08T14:00:00Z","v":42165,"vw":92.860956},{"c":93.19,"h":93.26,"l":92.885,"n":921,"o":92.885,"t":"2026-10-08T14:15:00Z","v":48072,"vw":93.079857},{"c":93.06,"h":93.345,"l":93.005,"n":764,"o":93.19,"t":"2026-10-08T14:30:00Z","v":31495,"vw":93.176345},{"c":93,"h":93.07,"l":92.97,"n":1393,"o":93.06,"t":"2026-10-08T14:45:00Z","v":62427,"vw":93.027428},{"c":92.645,"h":93.01,"l":92.61,"n":1175,"o":93,"t":"2026-10-08T15:00:00Z","v":67109,"vw":92.679263},{"c":92.65,"h":92.78,"l":92.58,"n":1125,"o":92.645,"t":"2026-10-08T15:15:00Z","v":46798,"vw":92.645164},{"c":93,"h":93.02,"l":92.57,"n":2152,"o":92.655,"t":"2026-10-08T15:30:00Z","v":136508,"vw":92.809839},{"c":92.796,"h":93.02,"l":92.75,"n":651,"o":93.02,"t":"2026-10-08T15:45:00Z","v":27930,"vw":92.913463},{"c":92.7476,"h":92.83,"l":92.72,"n":399,"o":92.81,"t":"2026-10-08T16:00:00Z","v":17235,"vw":92.78796},{"c":92.86,"h":93.205,"l":92.69,"n":1208,"o":92.74,"t":"2026-10-08T16:15:00Z","v":58267,"vw":92.925858},{"c":93.02,"h":93.04,"l":92.79,"n":795,"o":92.885,"t":"2026-10-08T16:30:00Z","v":35287,"vw":92.927773},{"c":93.145,"h":93.25,"l":92.955,"n":1076,"o":92.98,"t":"2026-10-08T16:45:00Z","v":41871,"vw":93.076751},{"c":93.355,"h":93.37,"l":93.104,"n":635,"o":93.1284,"t":"2026-10-08T17:00:00Z","v":22254,"vw":93.233067},{"c":93.46,"h":93.49,"l":93.31,"n":803,"o":93.37,"t":"2026-10-08T17:15:00Z","v":37197,"vw":93.407548},{"c":93.46,"h":93.47,"l":93.3,"n":562,"o":93.4076,"t":"2026-10-08T17:30:00Z","v":16514,"vw":93.377351},{"c":93.48,"h":93.5,"l":93.34,"n":694,"o":93.46,"t":"2026-10-08T17:45:00Z","v":18783,"vw":93.421853},{"c":93.31,"h":93.505,"l":93.22,"n":864,"o":93.5,"t":"2026-10-08T18:00:00Z","v":35733,"vw":93.388068},{"c":93.24,"h":93.37,"l":93.16,"n":770,"o":93.3,"t":"2026-10-08T18:15:00Z","v":30860,"vw":93.274442},{"c":93.21,"h":93.25,"l":93.13,"n":689,"o":93.19,"t":"2026-10-08T18:30:00Z","v":18358,"vw":93.188098},{"c":93.17,"h":93.29,"l":93.165,"n":630,"o":93.261,"t":"2026-10-08T18:45:00Z","v":17196,"vw":93.226699},{"c":93.29,"h":93.34,"l":93.18,"n":731,"o":93.18,"t":"2026-10-08T19:00:00Z","v":22413,"vw":93.278522},{"c":93.12,"h":93.29,"l":93.1,"n":1777,"o":93.28,"t":"2026-10-08T19:15:00Z","v":100691,"vw":93.196057},{"c":93.25,"h":93.33,"l":93.11,"n":1604,"o":93.13,"t":"2026-10-08T19:30:00Z","v":77191,"vw":93.23531},{"c":93.37,"h":93.445,"l":93.23,"n":2586,"o":93.24,"t":"2026-10-08T19:45:00Z","v":109131,"vw":93.364143},{"c":93.34,"h":93.34,"l":93.34,"n":31,"o":93.34,"t":"2026-10-08T20:00:00Z","v":118264,"vw":93.34},{"c":93.33,"h":93.33,"l":93.33,"n":2,"o":93.33,"t":"2026-10-08T20:15:00Z","v":101,"vw":93.33},{"c":93.99,"h":94.34,"l":93.36,"n":80,"o":93.62,"t":"2026-10-09T08:00:00Z","v":8511,"vw":93.799493},{"c":94.39,"h":94.39,"l":94.39,"n":6,"o":94.39,"t":"2026-10-09T09:30:00Z","v":328,"vw":94.39},{"c":94.49,"h":94.49,"l":94.49,"n":1,"o":94.49,"t":"2026-10-09T10:45:00Z","v":102,"vw":94.49},{"c":94.58,"h":94.62,"l":94.5293,"n":34,"o":94.5293,"t":"2026-10-09T11:00:00Z","v":1804,"vw":94.592214},{"c":94.73,"h":94.73,"l":94.69,"n":6,"o":94.69,"t":"2026-10-09T11:30:00Z","v":602,"vw":94.722},{"c":94.7916,"h":94.82,"l":94.79,"n":10,"o":94.81,"t":"2026-10-09T11:45:00Z","v":1467,"vw":94.805384},{"c":94.43,"h":94.54,"l":94.43,"n":4,"o":94.54,"t":"2026-10-09T12:15:00Z","v":500,"vw":94.492},{"c":94.44,"h":94.44,"l":94.39,"n":8,"o":94.39,"t":"2026-10-09T12:30:00Z","v":1011,"vw":94.419444},{"c":94.07,"h":94.31,"l":93.95,"n":15,"o":94.31,"t":"2026-10-09T12:45:00Z","v":2275,"vw":94.149379},{"c":94.26,"h":94.29,"l":94.07,"n":19,"o":94.24,"t":"2026-10-09T13:00:00Z","v":2399,"vw":94.199091},{"c":94.27,"h":94.35,"l":94.23,"n":56,"o":94.29,"t":"2026-10-09T13:15:00Z","v":4400,"vw":94.299141},{"c":93.95,"h":94.28,"l":93.63,"n":1626,"o":94.25,"t":"2026-10-09T13:30:00Z","v":125782,"vw":94.043746},{"c":94.165,"h":94.315,"l":93.96,"n":884,"o":93.96,"t":"2026-10-09T13:45:00Z","v":51811,"vw":94.217729},{"c":93.94,"h":94.16,"l":93.83,"n":891,"o":94.1564,"t":"2026-10-09T14:00:00Z","v":69751,"vw":93.953445},{"c":93.91,"h":94.025,"l":93.79,"n":631,"o":93.955,"t":"2026-10-09T14:15:00Z","v":32350,"vw":93.901287},{"c":93.98,"h":93.98,"l":93.82,"n":894,"o":93.89,"t":"2026-10-09T14:30:00Z","v":67448,"vw":93.913419},{"c":94.13,"h":94.19,"l":93.93,"n":1003,"o":93.97,"t":"2026-10-09T14:45:00Z","v":54473,"vw":94.065618},{"c":94.2701,"h":94.44,"l":94.16,"n":1268,"o":94.16,"t":"2026-10-09T15:00:00Z","v":64735,"vw":94.302421},{"c":94.4229,"h":94.47,"l":94.28,"n":965,"o":94.28,"t":"2026-10-09T15:15:00Z","v":47667,"vw":94.363374},{"c":94.385,"h":94.57,"l":94.385,"n":1270,"o":94.435,"t":"2026-10-09T15:30:00Z","v":58257,"vw":94.442471},{"c":94.38,"h":94.5,"l":94.37,"n":540,"o":94.37,"t":"2026-10-09T15:45:00Z","v":24539,"vw":94.454675},{"c":94.43,"h":94.44,"l":94.3,"n":518,"o":94.37,"t":"2026-10-09T16:00:00Z","v":22828,"vw":94.339549},{"c":94.4,"h":94.515,"l":94.38,"n":419,"o":94.45,"t":"2026-10-09T16:15:00Z","v":20237,"vw":94.470125},{"c":94.35,"h":94.43,"l":94.34,"n":274,"o":94.42,"t":"2026-10-09T16:30:00Z","v":8612,"vw":94.372849},{"c":94.29,"h":94.42,"l":94.26,"n":469,"o":94.36,"t":"2026-10-09T16:45:00Z","v":21166,"vw":94.351747},{"c":94.3104,"h":94.39,"l":94.29,"n":484,"o":94.29,"t":"2026-10-09T17:00:00Z","v":23466,"vw":94.346657},{"c":94.355,"h":94.38,"l":94.33,"n":418,"o":94.33,"t":"2026-10-09T17:15:00Z","v":12184,"vw":94.353046},{"c":94.5915,"h":94.62,"l":94.355,"n":450,"o":94.355,"t":"2026-10-09T17:30:00Z","v":22662,"vw":94.534289},{"c":94.6462,"h":94.6802,"l":94.53,"n":979,"o":94.581,"t":"2026-10-09T17:45:00Z","v":25296,"vw":94.611325},{"c":94.631,"h":94.74,"l":94.62,"n":805,"o":94.635,"t":"2026-10-09T18:00:00Z","v":34041,"vw":94.678228},{"c":94.485,"h":94.6499,"l":94.47,"n":740,"o":94.63,"t":"2026-10-09T18:15:00Z","v":18592,"vw":94.540341},{"c":94.58,"h":94.58,"l":94.4948,"n":1235,"o":94.51,"t":"2026-10-09T18:30:00Z","v":40293,"vw":94.542712},{"c":94.5276,"h":94.635,"l":94.44,"n":981,"o":94.58,"t":"2026-10-09T18:45:00Z","v":36827,"vw":94.537505},{"c":94.46,"h":94.59,"l":94.46,"n":577,"o":94.52,"t":"2026-10-09T19:00:00Z","v":15378,"vw":94.535376},{"c":94.49,"h":94.52,"l":94.42,"n":1723,"o":94.449,"t":"2026-10-09T19:15:00Z","v":37497,"vw":94.479315},{"c":94.65,"h":94.69,"l":94.49,"n":1471,"o":94.49,"t":"2026-10-09T19:30:00Z","v":46938,"vw":94.616373},{"c":94.78,"h":94.78,"l":94.58,"n":2857,"o":94.645,"t":"2026-10-09T19:45:00Z","v":171305,"vw":94.665333},{"c":94.78,"h":94.78,"l":94.78,"n":34,"o":94.78,"t":"2026-10-09T20:00:00Z","v":115965,"vw":94.78},{"c":91.35,"h":91.35,"l":91.35,"n":2,"o":91.35,"t":"2026-10-09T21:30:00Z","v":54000,"vw":91.35},{"c":94.25,"h":94.26,"l":94.04,"n":85,"o":94.04,"t":"2026-10-12T08:00:00Z","v":2811,"vw":94.148461},{"c":94.135,"h":94.135,"l":94.135,"n":4,"o":94.135,"t":"2026-10-12T08:15:00Z","v":185,"vw":94.135},{"c":94.23,"h":94.23,"l":94.23,"n":6,"o":94.23,"t":"2026-10-12T08:45:00Z","v":332,"vw":94.23},{"c":94.29,"h":94.29,"l":94.29,"n":6,"o":94.29,"t":"2026-10-12T09:00:00Z","v":699,"vw":94.29},{"c":94.43,"h":94.43,"l":94.43,"n":1,"o":94.43,"t":"2026-10-12T09:45:00Z","v":100,"vw":94.43},{"c":94.55,"h":94.55,"l":94.52,"n":5,"o":94.52,"t":"2026-10-12T10:00:00Z","v":401,"vw":94.528547},{"c":94.67,"h":94.67,"l":94.67,"n":1,"o":94.67,"t":"2026-10-12T10:30:00Z","v":173,"vw":94.67},{"c":94.74,"h":94.78,"l":94.71,"n":20,"o":94.71,"t":"2026-10-12T11:00:00Z","v":819,"vw":94.740046},{"c":94.75,"h":94.75,"l":94.75,"n":1,"o":94.75,"t":"2026-10-12T11:15:00Z","v":147,"vw":94.75},{"c":94.64,"h":94.64,"l":94.64,"n":5,"o":94.64,"t":"2026-10-12T11:45:00Z","v":424,"vw":94.64},{"c":94.49,"h":94.49,"l":94.49,"n":1,"o":94.49,"t":"2026-10-12T12:30:00Z","v":198,"vw":94.49},{"c":94.43,"h":94.43,"l":94.43,"n":2,"o":94.43,"t":"2026-10-12T13:00:00Z","v":220,"vw":94.43},{"c":94.5,"h":94.58,"l":94.2081,"n":950,"o":94.35,"t":"2026-10-12T13:30:00Z","v":60058,"vw":94.367627},{"c":94.52,"h":94.57,"l":94.3548,"n":715,"o":94.52,"t":"2026-10-12T13:45:00Z","v":37180,"vw":94.468598},{"c":94.325,"h":94.5,"l":94.27,"n":945,"o":94.49,"t":"2026-10-12T14:00:00Z","v":49329,"vw":94.383993},{"c":94.28,"h":94.445,"l":94.14,"n":1088,"o":94.32,"t":"2026-10-12T14:15:00Z","v":68444,"vw":94.299948},{"c":94.24,"h":94.34,"l":94.235,"n":707,"o":94.3,"t":"2026-10-12T14:30:00Z","v":19356,"vw":94.288},{"c":94.32,"h":94.375,"l":94.22,"n":756,"o":94.285,"t":"2026-10-12T14:45:00Z","v":39965,"vw":94.302446},{"c":94.53,"h":94.578,"l":94.28,"n":3125,"o":94.31,"t":"2026-10-12T15:00:00Z","v":192104,"vw":94.397989},{"c":94.61,"h":94.615,"l":94.47,"n":1745,"o":94.5227,"t":"2026-10-12T15:15:00Z","v":87944,"vw":94.518899},{"c":94.62,"h":94.695,"l":94.61,"n":988,"o":94.61,"t":"2026-10-12T15:30:00Z","v":29696,"vw":94.657373},{"c":94.6,"h":94.735,"l":94.595,"n":900,"o":94.6,"t":"2026-10-12T15:45:00Z","v":26211,"vw":94.655608},{"c":94.63,"h":94.63,"l":94.57,"n":680,"o":94.59,"t":"2026-10-12T16:00:00Z","v":17889,"vw":94.596337},{"c":94.55,"h":94.61,"l":94.53,"n":725,"o":94.61,"t":"2026-10-12T16:15:00Z","v":18896,"vw":94.560995},{"c":94.6,"h":94.66,"l":94.53,"n":672,"o":94.53,"t":"2026-10-12T16:30:00Z","v":29379,"vw":94.599307},{"c":94.585,"h":94.6,"l":94.525,"n":584,"o":94.59,"t":"2026-10-12T16:45:00Z","v":21957,"vw":94.564539},{"c":94.61,"h":94.67,"l":94.58,"n":710,"o":94.58,"t":"2026-10-12T17:00:00Z","v":25859,"vw":94.621634},{"c":94.48,"h":94.6,"l":94.45,"n":769,"o":94.6,"t":"2026-10-12T17:15:00Z","v":38689,"vw":94.504871},{"c":94.525,"h":94.53,"l":94.44,"n":639,"o":94.47,"t":"2026-10-12T17:30:00Z","v":18558,"vw":94.47832},{"c":94.555,"h":94.638,"l":94.505,"n":730,"o":94.525,"t":"2026-10-12T17:45:00Z","v":29737,"vw":94.564153},{"c":94.61,"h":94.6521,"l":94.565,"n":741,"o":94.57,"t":"2026-10-12T18:00:00Z","v":25661,"vw":94.617368},{"c":94.5,"h":94.61,"l":94.5,"n":765,"o":94.61,"t":"2026-10-12T18:15:00Z","v":20531,"vw":94.546319},{"c":94.43,"h":94.52,"l":94.43,"n":696,"o":94.495,"t":"2026-10-12T18:30:00Z","v":24796,"vw":94.498448},{"c":94.315,"h":94.46,"l":94.285,"n":827,"o":94.425,"t":"2026-10-12T18:45:00Z","v":28816,"vw":94.380839},{"c":94.2701,"h":94.34,"l":94.25,"n":709,"o":94.34,"t":"2026-10-12T19:00:00Z","v":21200,"vw":94.28868},{"c":94.35,"h":94.38,"l":94.245,"n":1528,"o":94.28,"t":"2026-10-12T19:15:00Z","v":72361,"vw":94.32817},{"c":94.29,"h":94.428,"l":94.29,"n":1376,"o":94.37,"t":"2026-10-12T19:30:00Z","v":38921,"vw":94.360221},{"c":94.34,"h":94.45,"l":94.28,"n":2035,"o":94.295,"t":"2026-10-12T19:45:00Z","v":77434,"vw":94.371153},{"c":94.3,"h":94.3,"l":94.3,"n":26,"o":94.3,"t":"2026-10-12T20:00:00Z","v":73161,"vw":94.3},{"c":94.3,"h":94.3,"l":94.3,"n":1,"o":94.3,"t":"2026-10-12T21:00:00Z","v":1000,"vw":94.3},{"c":94.8379,"h":94.8379,"l":94.8379,"n":1,"o":94.8379,"t":"2026-10-12T21:45:00Z","v":100,"vw":94.8379},{"c":94.3,"h":94.3,"l":94.3,"n":1,"o":94.3,"t":"2026-10-12T22:45:00Z","v":100,"vw":94.3},{"c":93.64,"h":94.36,"l":93.64,"n":25,"o":94.36,"t":"2026-10-12T23:00:00Z","v":1124,"vw":94.0625},{"c":93.62,"h":93.65,"l":93.62,"n":3,"o":93.65,"t":"2026-10-12T23:15:00Z","v":400,"vw":93.6325},{"c":93.5,"h":93.5,"l":93.5,"n":4,"o":93.5,"t":"2026-10-12T23:30:00Z","v":166,"vw":93.5},{"c":93.84,"h":93.9,"l":92.88,"n":74,"o":93.02,"t":"2026-10-13T08:00:00Z","v":6108,"vw":93.223172},{"c":93.67,"h":93.67,"l":93.67,"n":1,"o":93.67,"t":"2026-10-13T08:45:00Z","v":205,"vw":93.67},{"c":93.83,"h":93.83,"l":93.83,"n":2,"o":93.83,"t":"2026-10-13T09:00:00Z","v":1502,"vw":93.83},{"c":93.81,"h":93.9,"l":93.78,"n":39,"o":93.78,"t":"2026-10-13T09:15:00Z","v":3158,"vw":93.84925},{"c":93.89,"h":93.89,"l":93.78,"n":5,"o":93.78,"t":"2026-10-13T09:30:00Z","v":485,"vw":93.84045},{"c":94,"h":94,"l":94,"n":5,"o":94,"t":"2026-10-13T09:45:00Z","v":502,"vw":94},{"c":94.29,"h":94.29,"l":94.14,"n":48,"o":94.14,"t":"2026-10-13T10:00:00Z","v":3513,"vw":94.248168},{"c":94.32,"h":94.33,"l":94.29,"n":43,"o":94.29,"t":"2026-10-13T10:15:00Z","v":1751,"vw":94.322074},{"c":94.26,"h":94.26,"l":94.26,"n":12,"o":94.26,"t":"2026-10-13T10:30:00Z","v":530,"vw":94.26},{"c":94.26,"h":94.26,"l":94.26,"n":4,"o":94.26,"t":"2026-10-13T10:45:00Z","v":300,"vw":94.26},{"c":94.09,"h":94.26,"l":94.09,"n":17,"o":94.26,"t":"2026-10-13T11:00:00Z","v":1825,"vw":94.213167},{"c":94.16,"h":94.16,"l":94.1,"n":7,"o":94.12,"t":"2026-10-13T11:15:00Z","v":720,"vw":94.135385},{"c":94.24,"h":94.28,"l":94.23,"n":29,"o":94.23,"t":"2026-10-13T11:30:00Z","v":1420,"vw":94.251412},{"c":94.14,"h":94.18,"l":94.09,"n":12,"o":94.1,"t":"2026-10-13T12:00:00Z","v":952,"vw":94.122353},{"c":94.3,"h":94.3,"l":94.04,"n":16,"o":94.04,"t":"2026-10-13T12:15:00Z","v":1871,"vw":94.201333},{"c":94.53,"h":94.6,"l":94.34,"n":48,"o":94.34,"t":"2026-10-13T12:30:00Z","v":6468,"vw":94.484977},{"c":94.41,"h":94.55,"l":94.4,"n":5,"o":94.55,"t":"2026-10-13T12:45:00Z","v":517,"vw":94.463366},{"c":94.15,"h":94.36,"l":94.15,"n":8,"o":94.36,"t":"2026-10-13T13:00:00Z","v":780,"vw":94.226667},{"c":94.72,"h":94.72,"l":94.07,"n":65,"o":94.07,"t":"2026-10-13T13:15:00Z","v":3838,"vw":94.460994},{"c":94.12,"h":94.625,"l":94.095,"n":1944,"o":94.625,"t":"2026-10-13T13:30:00Z","v":114393,"vw":94.303659},{"c":93.65,"h":94.175,"l":93.615,"n":1251,"o":94.11,"t":"2026-10-13T13:45:00Z","v":55693,"vw":93.835867},{"c":93.55,"h":93.78,"l":93.55,"n":1292,"o":93.68,"t":"2026-10-13T14:00:00Z","v":65979,"vw":93.668595},{"c":93.5,"h":93.62,"l":93.34,"n":901,"o":93.52,"t":"2026-10-13T14:15:00Z","v":39240,"vw":93.478328},{"c":93.24,"h":93.61,"l":93.235,"n":1017,"o":93.6,"t":"2026-10-13T14:30:00Z","v":34794,"vw":93.422378},{"c":93.3,"h":93.4,"l":93.245,"n":875,"o":93.245,"t":"2026-10-13T14:45:00Z","v":31518,"vw":93.321675},{"c":93.2801,"h":93.42,"l":93.14,"n":1486,"o":93.28,"t":"2026-10-13T15:00:00Z","v":78354,"vw":93.260077},{"c":93.16,"h":93.31,"l":93.16,"n":964,"o":93.295,"t":"2026-10-13T15:15:00Z","v":35641,"vw":93.239484},{"c":93.025,"h":93.14,"l":92.92,"n":1491,"o":93.14,"t":"2026-10-13T15:30:00Z","v":67969,"vw":93.022452},{"c":93.05,"h":93.09,"l":92.93,"n":706,"o":93.01,"t":"2026-10-13T15:45:00Z","v":32829,"vw":93.030277},{"c":93.08,"h":93.11,"l":93.03,"n":720,"o":93.07,"t":"2026-10-13T16:00:00Z","v":37034,"vw":93.063347},{"c":93.1,"h":93.125,"l":93.04,"n":604,"o":93.1,"t":"2026-10-13T16:15:00Z","v":22277,"vw":93.086179},{"c":93.1901,"h":93.205,"l":93.09,"n":640,"o":93.11,"t":"2026-10-13T16:30:00Z","v":23344,"vw":93.153815},{"c":93.15,"h":93.235,"l":93.15,"n":763,"o":93.19,"t":"2026-10-13T16:45:00Z","v":29828,"vw":93.198478},{"c":93.12,"h":93.16,"l":93.09,"n":805,"o":93.15,"t":"2026-10-13T17:00:00Z","v":43493,"vw":93.129556},{"c":93.1,"h":93.2014,"l":93.04,"n":1027,"o":93.14,"t":"2026-10-13T17:15:00Z","v":43937,"vw":93.122188},{"c":92.97,"h":93.17,"l":92.97,"n":1225,"o":93.12,"t":"2026-10-13T17:30:00Z","v":55272,"vw":93.037345},{"c":92.81,"h":92.97,"l":92.79,"n":953,"o":92.97,"t":"2026-10-13T17:45:00Z","v":42619,"vw":92.87108},{"c":93.21,"h":93.26,"l":92.81,"n":746,"o":92.81,"t":"2026-10-13T18:00:00Z","v":43799,"vw":93.102809},{"c":93.105,"h":93.25,"l":93.06,"n":700,"o":93.2,"t":"2026-10-13T18:15:00Z","v":27298,"vw":93.161554},{"c":93.235,"h":93.32,"l":93.1,"n":917,"o":93.12,"t":"2026-10-13T18:30:00Z","v":35786,"vw":93.192963},{"c":93.3,"h":93.33,"l":93.22,"n":1045,"o":93.235,"t":"2026-10-13T18:45:00Z","v":36538,"vw":93.26501},{"c":93.21,"h":93.3117,"l":93.18,"n":814,"o":93.29,"t":"2026-10-13T19:00:00Z","v":30822,"vw":93.218068},{"c":93.24,"h":93.25,"l":93.11,"n":1308,"o":93.24,"t":"2026-10-13T19:15:00Z","v":51157,"vw":93.181776},{"c":93.155,"h":93.3,"l":93.118,"n":1514,"o":93.245,"t":"2026-10-13T19:30:00Z","v":65313,"vw":93.235293},{"c":93.09,"h":93.27,"l":93.05,"n":2931,"o":93.16,"t":"2026-10-13T19:45:00Z","v":146865,"vw":93.130157},{"c":93.06,"h":93.06,"l":93.06,"n":32,"o":93.06,"t":"2026-10-13T20:00:00Z","v":98823,"vw":93.06},{"c":93.8,"h":93.8,"l":93.8,"n":1,"o":93.8,"t":"2026-10-13T20:15:00Z","v":100,"vw":93.8},{"c":92.25,"h":93,"l":91.97,"n":83,"o":92.28,"t":"2026-10-14T08:00:00Z","v":5321,"vw":92.271648},{"c":92.8,"h":92.8,"l":92.8,"n":3,"o":92.8,"t":"2026-10-14T08:15:00Z","v":166,"vw":92.8},{"c":92.84,"h":92.84,"l":92.84,"n":3,"o":92.84,"t":"2026-10-14T08:45:00Z","v":401,"vw":92.84},{"c":92.74,"h":92.75,"l":92.74,"n":18,"o":92.75,"t":"2026-10-14T09:00:00Z","v":449,"vw":92.744098},{"c":92.96,"h":92.96,"l":92.89,"n":13,"o":92.89,"t":"2026-10-14T11:00:00Z","v":377,"vw":92.929157},{"c":92.71,"h":92.71,"l":92.71,"n":1,"o":92.71,"t":"2026-10-14T11:30:00Z","v":100,"vw":92.71},{"c":92.9,"h":92.9,"l":92.9,"n":1,"o":92.9,"t":"2026-10-14T11:45:00Z","v":200,"vw":92.9},{"c":93.15,"h":93.15,"l":92.98,"n":8,"o":92.98,"t":"2026-10-14T12:00:00Z","v":644,"vw":93.073066},{"c":92.16,"h":93.15,"l":92.1,"n":93,"o":93.15,"t":"2026-10-14T12:30:00Z","v":6938,"vw":92.35611},{"c":92.32,"h":92.49,"l":92.32,"n":14,"o":92.49,"t":"2026-10-14T12:45:00Z","v":2320,"vw":92.390174},{"c":91.88,"h":92.1,"l":91.76,"n":29,"o":92.1,"t":"2026-10-14T13:00:00Z","v":1714,"vw":91.862751},{"c":91.96,"h":92,"l":91.71,"n":32,"o":91.99,"t":"2026-10-14T13:15:00Z","v":2842,"vw":91.844142},{"c":91.695,"h":92.33,"l":91.51,"n":2055,"o":91.92,"t":"2026-10-14T13:30:00Z","v":159638,"vw":91.891783},{"c":91.03,"h":91.73,"l":91,"n":2404,"o":91.71,"t":"2026-10-14T13:45:00Z","v":147111,"vw":91.412028},{"c":91.075,"h":91.18,"l":90.725,"n":2063,"o":91,"t":"2026-10-14T14:00:00Z","v":144074,"vw":90.954077},{"c":91.035,"h":91.23,"l":90.89,"n":1267,"o":91.08,"t":"2026-10-14T14:15:00Z","v":61128,"vw":91.016944},{"c":91.37,"h":91.42,"l":90.99,"n":1400,"o":91.0263,"t":"2026-10-14T14:30:00Z","v":67969,"vw":91.217425},{"c":91.29,"h":91.36,"l":91.15,"n":1414,"o":91.35,"t":"2026-10-14T14:45:00Z","v":95746,"vw":91.272414},{"c":91.11,"h":91.27,"l":90.95,"n":1506,"o":91.255,"t":"2026-10-14T15:00:00Z","v":96579,"vw":91.081461},{"c":91.44,"h":91.55,"l":91.0703,"n":1415,"o":91.085,"t":"2026-10-14T15:15:00Z","v":82216,"vw":91.325658},{"c":91.29,"h":91.61,"l":91.19,"n":1526,"o":91.45,"t":"2026-10-14T15:30:00Z","v":69098,"vw":91.430493},{"c":91.34,"h":91.42,"l":91.28,"n":754,"o":91.31,"t":"2026-10-14T15:45:00Z","v":28010,"vw":91.347497},{"c":91.14,"h":91.335,"l":91.11,"n":882,"o":91.31,"t":"2026-10-14T16:00:00Z","v":39670,"vw":91.257907},{"c":91.21,"h":91.25,"l":91.07,"n":888,"o":91.15,"t":"2026-10-14T16:15:00Z","v":49351,"vw":91.157343},{"c":91.25,"h":91.25,"l":91.073,"n":785,"o":91.19,"t":"2026-10-14T16:30:00Z","v":29364,"vw":91.150246},{"c":91.405,"h":91.405,"l":91.12,"n":788,"o":91.26,"t":"2026-10-14T16:45:00Z","v":80468,"vw":91.174996},{"c":91.215,"h":91.43,"l":91.205,"n":807,"o":91.4,"t":"2026-10-14T17:00:00Z","v":57749,"vw":91.273853},{"c":91.28,"h":91.28,"l":91.18,"n":620,"o":91.22,"t":"2026-10-14T17:15:00Z","v":24205,"vw":91.233797},{"c":91.155,"h":91.3299,"l":91.15,"n":847,"o":91.29,"t":"2026-10-14T17:30:00Z","v":30801,"vw":91.20674},{"c":90.8,"h":91.17,"l":90.785,"n":1199,"o":91.15,"t":"2026-10-14T17:45:00Z","v":48521,"vw":90.947712},{"c":90.99,"h":91.01,"l":90.67,"n":1014,"o":90.8,"t":"2026-10-14T18:00:00Z","v":37295,"vw":90.812614},{"c":91.16,"h":91.17,"l":90.96,"n":901,"o":90.985,"t":"2026-10-14T18:15:00Z","v":29813,"vw":91.051948},{"c":91.11,"h":91.175,"l":91.042,"n":927,"o":91.16,"t":"2026-10-14T18:30:00Z","v":28089,"vw":91.108211},{"c":91.14,"h":91.2,"l":91.02,"n":1422,"o":91.06,"t":"2026-10-14T18:45:00Z","v":47981,"vw":91.089673},{"c":91.04,"h":91.12,"l":90.875,"n":1772,"o":91.12,"t":"2026-10-14T19:00:00Z","v":61328,"vw":90.993401},{"c":91.09,"h":91.26,"l":91.03,"n":2240,"o":91.04,"t":"2026-10-14T19:15:00Z","v":93009,"vw":91.17749},{"c":91.21,"h":91.25,"l":91.06,"n":2337,"o":91.08,"t":"2026-10-14T19:30:00Z","v":89720,"vw":91.161538},{"c":91.25,"h":91.33,"l":91.14,"n":3239,"o":91.2,"t":"2026-10-14T19:45:00Z","v":192350,"vw":91.257914},{"c":91.39,"h":91.39,"l":91.25,"n":41,"o":91.25,"t":"2026-10-14T20:00:00Z","v":134825,"vw":91.250116},{"c":90.75,"h":90.75,"l":90.75,"n":16,"o":90.75,"t":"2026-10-14T23:30:00Z","v":388,"vw":90.75},{"c":90.2,"h":90.2,"l":90.2,"n":1,"o":90.2,"t":"2026-10-14T23:45:00Z","v":315,"vw":90.2},{"c":87.98,"h":90.1,"l":87.89,"n":399,"o":88.19,"t":"2026-10-15T08:00:00Z","v":27441,"vw":88.547912},{"c":88.35,"h":88.35,"l":88.04,"n":13,"o":88.04,"t":"2026-10-15T08:15:00Z","v":1276,"vw":88.116207},{"c":88.5622,"h":88.71,"l":88.39,"n":30,"o":88.39,"t":"2026-10-15T08:30:00Z","v":3804,"vw":88.554112},{"c":88.69,"h":88.69,"l":88.43,"n":13,"o":88.43,"t":"2026-10-15T08:45:00Z","v":2127,"vw":88.60131},{"c":88.83,"h":88.83,"l":88.73,"n":27,"o":88.79,"t":"2026-10-15T09:00:00Z","v":2245,"vw":88.782939},{"c":88.85,"h":88.86,"l":88.825,"n":7,"o":88.825,"t":"2026-10-15T09:15:00Z","v":1337,"vw":88.85},{"c":88.76,"h":88.9,"l":88.76,"n":3,"o":88.9,"t":"2026-10-15T09:30:00Z","v":286,"vw":88.848421},{"c":88.53,"h":88.86,"l":88.53,"n":6,"o":88.86,"t":"2026-10-15T09:45:00Z","v":814,"vw":88.735906},{"c":88.33,"h":88.47,"l":88.22,"n":10,"o":88.47,"t":"2026-10-15T10:00:00Z","v":1107,"vw":88.302338},{"c":88.44,"h":88.44,"l":88.41,"n":4,"o":88.44,"t":"2026-10-15T10:15:00Z","v":433,"vw":88.426216},{"c":88.4,"h":88.4,"l":88.39,"n":2,"o":88.39,"t":"2026-10-15T10:45:00Z","v":394,"vw":88.393655},{"c":88.48,"h":88.55,"l":88.3995,"n":118,"o":88.4099,"t":"2026-10-15T11:00:00Z","v":5651,"vw":88.486016},{"c":88.73,"h":88.87,"l":88.43,"n":44,"o":88.43,"t":"2026-10-15T11:15:00Z","v":5442,"vw":88.727901},{"c":88.75,"h":88.92,"l":88.74,"n":19,"o":88.74,"t":"2026-10-15T11:30:00Z","v":1851,"vw":88.816645},{"c":88.6,"h":88.74,"l":88.6,"n":8,"o":88.74,"t":"2026-10-15T11:45:00Z","v":2242,"vw":88.664672},{"c":88.56,"h":88.67,"l":88.5499,"n":28,"o":88.56,"t":"2026-10-15T12:00:00Z","v":5667,"vw":88.59248},{"c":88.7,"h":88.7,"l":88.49,"n":28,"o":88.49,"t":"2026-10-15T12:15:00Z","v":4940,"vw":88.617148},{"c":88.5529,"h":88.72,"l":88.46,"n":65,"o":88.58,"t":"2026-10-15T12:30:00Z","v":4108,"vw":88.602628},{"c":88.7007,"h":88.7007,"l":88.54,"n":3,"o":88.54,"t":"2026-10-15T12:45:00Z","v":325,"vw":88.592689},{"c":88.85,"h":88.85,"l":88.7,"n":126,"o":88.85,"t":"2026-10-15T13:00:00Z","v":11630,"vw":88.804382},{"c":88.75,"h":88.9,"l":88.74,"n":37,"o":88.89,"t":"2026-10-15T13:15:00Z","v":4942,"vw":88.791792},{"c":89.08,"h":89.35,"l":88.7,"n":3320,"o":88.75,"t":"2026-10-15T13:30:00Z","v":303039,"vw":88.974652},{"c":88.88,"h":89.05,"l":88.6713,"n":2013,"o":89.05,"t":"2026-10-15T13:45:00Z","v":119861,"vw":88.819771},{"c":88.87,"h":89.13,"l":88.76,"n":1845,"o":88.86,"t":"2026-10-15T14:00:00Z","v":110631,"vw":88.970143},{"c":89.6,"h":89.77,"l":88.83,"n":2482,"o":88.8566,"t":"2026-10-15T14:15:00Z","v":147052,"vw":89.31391},{"c":90.02,"h":90.12,"l":89.54,"n":1266,"o":89.62,"t":"2026-10-15T14:30:00Z","v":55068,"vw":89.903909},{"c":90.42,"h":90.49,"l":89.98,"n":1611,"o":90.01,"t":"2026-10-15T14:45:00Z","v":82336,"vw":90.258749},{"c":90.37,"h":90.5,"l":90.285,"n":3107,"o":90.45,"t":"2026-10-15T15:00:00Z","v":159236,"vw":90.386792},{"c":90.33,"h":90.635,"l":90.3,"n":3083,"o":90.3801,"t":"2026-10-15T15:15:00Z","v":191694,"vw":90.452602},{"c":90.17,"h":90.355,"l":90.01,"n":6008,"o":90.32,"t":"2026-10-15T15:30:00Z","v":471431,"vw":90.166787},{"c":90.05,"h":90.2,"l":89.955,"n":1161,"o":90.19,"t":"2026-10-15T15:45:00Z","v":58465,"vw":90.035712},{"c":89.9551,"h":90.1,"l":89.93,"n":1146,"o":90.07,"t":"2026-10-15T16:00:00Z","v":50805,"vw":89.995788},{"c":90.01,"h":90.04,"l":89.95,"n":886,"o":89.97,"t":"2026-10-15T16:15:00Z","v":29210,"vw":89.998871},{"c":89.93,"h":90.045,"l":89.84,"n":1488,"o":90,"t":"2026-10-15T16:30:00Z","v":60821,"vw":89.948286},{"c":89.87,"h":89.97,"l":89.825,"n":1407,"o":89.93,"t":"2026-10-15T16:45:00Z","v":56604,"vw":89.877907},{"c":89.84,"h":89.915,"l":89.81,"n":1490,"o":89.87,"t":"2026-10-15T17:00:00Z","v":61179,"vw":89.861834},{"c":89.81,"h":89.92,"l":89.81,"n":1384,"o":89.845,"t":"2026-10-15T17:15:00Z","v":43890,"vw":89.866049},{"c":89.96,"h":90.01,"l":89.79,"n":1467,"o":89.8,"t":"2026-10-15T17:30:00Z","v":44952,"vw":89.940297},{"c":90,"h":90.02,"l":89.93,"n":1311,"o":89.955,"t":"2026-10-15T17:45:00Z","v":38222,"vw":89.979279},{"c":90.04,"h":90.14,"l":89.98,"n":1350,"o":90,"t":"2026-10-15T18:00:00Z","v":55470,"vw":90.071648},{"c":90.05,"h":90.055,"l":89.985,"n":1137,"o":90.04,"t":"2026-10-15T18:15:00Z","v":36584,"vw":90.020442},{"c":90.06,"h":90.12,"l":90.03,"n":1155,"o":90.04,"t":"2026-10-15T18:30:00Z","v":55762,"vw":90.069509},{"c":90.09,"h":90.09,"l":90.0001,"n":1751,"o":90.06,"t":"2026-10-15T18:45:00Z","v":56642,"vw":90.037509},{"c":90.18,"h":90.25,"l":90.1,"n":1871,"o":90.1,"t":"2026-10-15T19:00:00Z","v":280718,"vw":90.167085},{"c":90.23,"h":90.41,"l":90.19,"n":1819,"o":90.19,"t":"2026-10-15T19:15:00Z","v":69159,"vw":90.312891},{"c":90.295,"h":90.295,"l":90.12,"n":2146,"o":90.21,"t":"2026-10-15T19:30:00Z","v":97111,"vw":90.200486},{"c":90.22,"h":90.33,"l":90.18,"n":4372,"o":90.29,"t":"2026-10-15T19:45:00Z","v":281589,"vw":90.241658},{"c":90.21,"h":90.21,"l":90.21,"n":30,"o":90.21,"t":"2026-10-15T20:00:00Z","v":152268,"vw":90.21},{"c":91.25,"h":91.25,"l":91.25,"n":1,"o":91.25,"t":"2026-10-15T20:15:00Z","v":100,"vw":91.25},{"c":90.21,"h":90.21,"l":90.21,"n":1,"o":90.21,"t":"2026-10-15T20:30:00Z","v":302,"vw":90.21},{"c":90.15,"h":90.15,"l":90.15,"n":19,"o":90.15,"t":"2026-10-15T21:00:00Z","v":317,"vw":90.15},{"c":90.5,"h":90.5,"l":90.5,"n":16,"o":90.5,"t":"2026-10-15T22:30:00Z","v":2013,"vw":90.5},{"c":89.87,"h":91,"l":89.78,"n":182,"o":89.8,"t":"2026-10-16T08:00:00Z","v":12209,"vw":90.156604},{"c":89.91,"h":89.96,"l":89.77,"n":53,"o":89.84,"t":"2026-10-16T08:15:00Z","v":4429,"vw":89.878322},{"c":89.91,"h":89.92,"l":89.82,"n":12,"o":89.82,"t":"2026-10-16T08:30:00Z","v":1370,"vw":89.863894},{"c":89.89,"h":89.89,"l":89.74,"n":34,"o":89.86,"t":"2026-10-16T08:45:00Z","v":3410,"vw":89.839621},{"c":90,"h":90,"l":89.81,"n":15,"o":89.81,"t":"2026-10-16T09:00:00Z","v":3020,"vw":89.960742},{"c":89.99,"h":90.04,"l":89.99,"n":13,"o":89.99,"t":"2026-10-16T09:15:00Z","v":2032,"vw":90.006321},{"c":90.02,"h":90.04,"l":89.88,"n":9,"o":89.88,"t":"2026-10-16T09:30:00Z","v":947,"vw":89.973244},{"c":90.12,"h":90.12,"l":90.12,"n":1,"o":90.12,"t":"2026-10-16T09:45:00Z","v":200,"vw":90.12},{"c":90.24,"h":90.24,"l":90.05,"n":4,"o":90.05,"t":"2026-10-16T10:00:00Z","v":774,"vw":90.159897},{"c":90.48,"h":90.48,"l":90.34,"n":4,"o":90.34,"t":"2026-10-16T10:15:00Z","v":632,"vw":90.427846},{"c":90.01,"h":90.19,"l":90.01,"n":7,"o":90.19,"t":"2026-10-16T11:00:00Z","v":1221,"vw":90.056177},{"c":90.02,"h":90.07,"l":90.01,"n":22,"o":90.01,"t":"2026-10-16T11:15:00Z","v":2727,"vw":90.045496},{"c":89.95,"h":89.97,"l":89.95,"n":15,"o":89.97,"t":"2026-10-16T11:30:00Z","v":1946,"vw":89.965909},{"c":89.96,"h":90.06,"l":89.92,"n":25,"o":90.04,"t":"2026-10-16T11:45:00Z","v":3424,"vw":90.01755},{"c":90.09,"h":90.21,"l":89.96,"n":29,"o":89.96,"t":"2026-10-16T12:00:00Z","v":78510,"vw":90.201969},{"c":90.09,"h":90.14,"l":90.01,"n":53,"o":90.02,"t":"2026-10-16T12:15:00Z","v":7691,"vw":90.082356},{"c":90.22,"h":90.35,"l":90.13,"n":38,"o":90.13,"t":"2026-10-16T12:30:00Z","v":4678,"vw":90.250025},{"c":89.96,"h":90.23,"l":89.96,"n":37,"o":90.19,"t":"2026-10-16T12:45:00Z","v":5280,"vw":90.1037},{"c":90.08,"h":90.12,"l":89.98,"n":25,"o":89.98,"t":"2026-10-16T13:00:00Z","v":3805,"vw":90.050303},{"c":90.12,"h":90.17,"l":89.96,"n":108,"o":90.08,"t":"2026-10-16T13:15:00Z","v":11893,"vw":90.058134},{"c":90.735,"h":90.81,"l":89.98,"n":1934,"o":90.08,"t":"2026-10-16T13:30:00Z","v":148529,"vw":90.351799},{"c":91.05,"h":91.15,"l":90.5601,"n":1719,"o":90.74,"t":"2026-10-16T13:45:00Z","v":120601,"vw":90.950173},{"c":91.16,"h":91.19,"l":90.865,"n":1639,"o":91.06,"t":"2026-10-16T14:00:00Z","v":93703,"vw":91.06164},{"c":91.62,"h":91.72,"l":91.11,"n":2140,"o":91.18,"t":"2026-10-16T14:15:00Z","v":125279,"vw":91.43538},{"c":91.42,"h":91.76,"l":91.39,"n":1649,"o":91.61,"t":"2026-10-16T14:30:00Z","v":78399,"vw":91.565197},{"c":91.75,"h":91.84,"l":91.3801,"n":1834,"o":91.42,"t":"2026-10-16T14:45:00Z","v":98230,"vw":91.680761},{"c":91.52,"h":91.76,"l":91.52,"n":1697,"o":91.73,"t":"2026-10-16T15:00:00Z","v":97469,"vw":91.650085},{"c":91.48,"h":91.6,"l":91.44,"n":1669,"o":91.51,"t":"2026-10-16T15:15:00Z","v":110067,"vw":91.514658},{"c":91.23,"h":91.53,"l":91.23,"n":3324,"o":91.49,"t":"2026-10-16T15:30:00Z","v":231345,"vw":91.422087},{"c":90.915,"h":91.32,"l":90.915,"n":953,"o":91.21,"t":"2026-10-16T15:45:00Z","v":44707,"vw":91.124346},{"c":91.015,"h":91.02,"l":90.725,"n":972,"o":90.915,"t":"2026-10-16T16:00:00Z","v":53664,"vw":90.885985},{"c":90.955,"h":91.085,"l":90.93,"n":926,"o":91.03,"t":"2026-10-16T16:15:00Z","v":148344,"vw":90.998074},{"c":90.86,"h":90.95,"l":90.75,"n":1634,"o":90.95,"t":"2026-10-16T16:30:00Z","v":44273,"vw":90.834603},{"c":90.845,"h":90.88,"l":90.67,"n":1709,"o":90.85,"t":"2026-10-16T16:45:00Z","v":48768,"vw":90.792017},{"c":90.51,"h":90.85,"l":90.44,"n":1997,"o":90.85,"t":"2026-10-16T17:00:00Z","v":156923,"vw":90.581335},{"c":90.47,"h":90.525,"l":90.39,"n":1115,"o":90.51,"t":"2026-10-16T17:15:00Z","v":47781,"vw":90.457188},{"c":90.72,"h":90.84,"l":90.47,"n":1848,"o":90.47,"t":"2026-10-16T17:30:00Z","v":67053,"vw":90.593137},{"c":90.6,"h":90.72,"l":90.56,"n":2434,"o":90.72,"t":"2026-10-16T17:45:00Z","v":56234,"vw":90.638206},{"c":90.41,"h":90.56,"l":90.33,"n":2096,"o":90.56,"t":"2026-10-16T18:00:00Z","v":61319,"vw":90.433958},{"c":90.35,"h":90.435,"l":90.255,"n":1359,"o":90.4,"t":"2026-10-16T18:15:00Z","v":42566,"vw":90.33254},{"c":90.245,"h":90.345,"l":90.17,"n":1332,"o":90.325,"t":"2026-10-16T18:30:00Z","v":42123,"vw":90.272798},{"c":90.16,"h":90.25,"l":90.035,"n":1300,"o":90.22,"t":"2026-10-16T18:45:00Z","v":43121,"vw":90.159931},{"c":90.3,"h":90.3,"l":90.07,"n":1734,"o":90.16,"t":"2026-10-16T19:00:00Z","v":55712,"vw":90.158194},{"c":90.26,"h":90.28,"l":90.14,"n":1951,"o":90.28,"t":"2026-10-16T19:15:00Z","v":60987,"vw":90.211467},{"c":90.14,"h":90.31,"l":90.125,"n":2247,"o":90.27,"t":"2026-10-16T19:30:00Z","v":87544,"vw":90.200273},{"c":90.29,"h":90.31,"l":90.09,"n":4428,"o":90.15,"t":"2026-10-16T19:45:00Z","v":255205,"vw":90.222951},{"c":90.32,"h":90.32,"l":90.32,"n":25,"o":90.32,"t":"2026-10-16T20:00:00Z","v":163103,"vw":90.32},{"c":90.38,"h":90.38,"l":90.38,"n":3,"o":90.38,"t":"2026-10-16T21:15:00Z","v":152,"vw":90.38},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-10-16T23:00:00Z","v":250,"vw":90},{"c":90,"h":91.23,"l":89.93,"n":278,"o":89.93,"t":"2026-10-19T08:00:00Z","v":22303,"vw":90.163718},{"c":89.77,"h":89.97,"l":89.77,"n":55,"o":89.84,"t":"2026-10-19T08:15:00Z","v":10964,"vw":89.921785},{"c":89.89,"h":89.89,"l":89.89,"n":3,"o":89.89,"t":"2026-10-19T08:30:00Z","v":596,"vw":89.89},{"c":89.78,"h":89.78,"l":89.78,"n":10,"o":89.78,"t":"2026-10-19T08:45:00Z","v":491,"vw":89.78},{"c":89.82,"h":89.82,"l":89.82,"n":2,"o":89.82,"t":"2026-10-19T09:00:00Z","v":200,"vw":89.82},{"c":89.78,"h":89.81,"l":89.78,"n":8,"o":89.81,"t":"2026-10-19T09:15:00Z","v":767,"vw":89.792471},{"c":89.81,"h":89.92,"l":89.77,"n":26,"o":89.92,"t":"2026-10-19T09:30:00Z","v":2630,"vw":89.847074},{"c":89.84,"h":89.88,"l":89.84,"n":11,"o":89.86,"t":"2026-10-19T09:45:00Z","v":1228,"vw":89.864151},{"c":89.89,"h":89.89,"l":89.84,"n":4,"o":89.84,"t":"2026-10-19T10:00:00Z","v":420,"vw":89.866531},{"c":89.8,"h":89.85,"l":89.79,"n":24,"o":89.79,"t":"2026-10-19T10:15:00Z","v":1405,"vw":89.821724},{"c":89.98,"h":90.1,"l":89.8,"n":128,"o":89.81,"t":"2026-10-19T10:30:00Z","v":16347,"vw":89.885472},{"c":90.1,"h":90.1,"l":89.89,"n":22,"o":89.89,"t":"2026-10-19T10:45:00Z","v":2324,"vw":89.969753},{"c":89.9,"h":90,"l":89.89,"n":39,"o":89.98,"t":"2026-10-19T11:00:00Z","v":3297,"vw":89.938703},{"c":89.9999,"h":89.9999,"l":89.9999,"n":1,"o":89.9999,"t":"2026-10-19T11:15:00Z","v":3000,"vw":89.9999},{"c":89.8,"h":89.82,"l":89.8,"n":7,"o":89.82,"t":"2026-10-19T11:30:00Z","v":903,"vw":89.817767},{"c":89.8,"h":89.8,"l":89.8,"n":2,"o":89.8,"t":"2026-10-19T11:45:00Z","v":200,"vw":89.8},{"c":89.8,"h":89.8,"l":89.65,"n":18,"o":89.72,"t":"2026-10-19T12:00:00Z","v":2862,"vw":89.764903},{"c":90,"h":90,"l":89.85,"n":11,"o":89.85,"t":"2026-10-19T12:15:00Z","v":2647,"vw":89.973941},{"c":89.87,"h":89.97,"l":89.87,"n":29,"o":89.94,"t":"2026-10-19T12:30:00Z","v":2948,"vw":89.935638},{"c":89.78,"h":89.89,"l":89.78,"n":30,"o":89.81,"t":"2026-10-19T12:45:00Z","v":6381,"vw":89.852339},{"c":89.95,"h":89.95,"l":89.8,"n":52,"o":89.81,"t":"2026-10-19T13:00:00Z","v":8309,"vw":89.862795},{"c":90,"h":90.02,"l":89.9,"n":34,"o":89.95,"t":"2026-10-19T13:15:00Z","v":7973,"vw":89.961391},{"c":89.76,"h":90.24,"l":89.64,"n":2047,"o":90.04,"t":"2026-10-19T13:30:00Z","v":142742,"vw":90.019454},{"c":89.82,"h":89.88,"l":89.63,"n":966,"o":89.775,"t":"2026-10-19T13:45:00Z","v":46815,"vw":89.792757},{"c":89.395,"h":89.81,"l":89.225,"n":1172,"o":89.81,"t":"2026-10-19T14:00:00Z","v":106719,"vw":89.414989},{"c":89.42,"h":89.605,"l":89.35,"n":924,"o":89.4,"t":"2026-10-19T14:15:00Z","v":38487,"vw":89.467663},{"c":89.431,"h":89.52,"l":89.27,"n":1181,"o":89.41,"t":"2026-10-19T14:30:00Z","v":119152,"vw":89.368581},{"c":89.38,"h":89.4465,"l":89.2,"n":1064,"o":89.43,"t":"2026-10-19T14:45:00Z","v":72529,"vw":89.356226},{"c":89.35,"h":89.4599,"l":89.24,"n":1190,"o":89.39,"t":"2026-10-19T15:00:00Z","v":73864,"vw":89.345634},{"c":89.77,"h":89.78,"l":89.32,"n":1776,"o":89.35,"t":"2026-10-19T15:15:00Z","v":159443,"vw":89.493775},{"c":89.67,"h":89.89,"l":89.67,"n":1459,"o":89.76,"t":"2026-10-19T15:30:00Z","v":88484,"vw":89.79292},{"c":89.68,"h":89.69,"l":89.54,"n":605,"o":89.66,"t":"2026-10-19T15:45:00Z","v":23098,"vw":89.630741},{"c":89.46,"h":89.675,"l":89.415,"n":663,"o":89.67,"t":"2026-10-19T16:00:00Z","v":28905,"vw":89.49423},{"c":89.485,"h":89.5,"l":89.44,"n":525,"o":89.47,"t":"2026-10-19T16:15:00Z","v":15615,"vw":89.472197},{"c":89.4905,"h":89.51,"l":89.38,"n":579,"o":89.49,"t":"2026-10-19T16:30:00Z","v":24396,"vw":89.446405},{"c":89.33,"h":89.5,"l":89.32,"n":599,"o":89.5,"t":"2026-10-19T16:45:00Z","v":26592,"vw":89.408402},{"c":89.26,"h":89.34,"l":89.22,"n":732,"o":89.32,"t":"2026-10-19T17:00:00Z","v":37153,"vw":89.287087},{"c":89.32,"h":89.33,"l":89.24,"n":637,"o":89.285,"t":"2026-10-19T17:15:00Z","v":24723,"vw":89.286809},{"c":89.44,"h":89.54,"l":89.31,"n":897,"o":89.31,"t":"2026-10-19T17:30:00Z","v":43438,"vw":89.416956},{"c":89.57,"h":89.57,"l":89.38,"n":789,"o":89.415,"t":"2026-10-19T17:45:00Z","v":44298,"vw":89.464414},{"c":89.59,"h":89.655,"l":89.525,"n":951,"o":89.585,"t":"2026-10-19T18:00:00Z","v":53105,"vw":89.597059},{"c":89.53,"h":89.6399,"l":89.5,"n":772,"o":89.61,"t":"2026-10-19T18:15:00Z","v":36425,"vw":89.577793},{"c":89.56,"h":89.59,"l":89.49,"n":717,"o":89.53,"t":"2026-10-19T18:30:00Z","v":24632,"vw":89.547973},{"c":89.6,"h":89.67,"l":89.55,"n":746,"o":89.57,"t":"2026-10-19T18:45:00Z","v":131612,"vw":89.612498},{"c":89.475,"h":89.635,"l":89.47,"n":915,"o":89.6,"t":"2026-10-19T19:00:00Z","v":42422,"vw":89.571545},{"c":89.515,"h":89.57,"l":89.46,"n":1056,"o":89.48,"t":"2026-10-19T19:15:00Z","v":50517,"vw":89.506649},{"c":89.54,"h":89.59,"l":89.465,"n":1647,"o":89.52,"t":"2026-10-19T19:30:00Z","v":72518,"vw":89.519269},{"c":89.49,"h":89.63,"l":89.41,"n":3451,"o":89.53,"t":"2026-10-19T19:45:00Z","v":219784,"vw":89.511398},{"c":89.5,"h":89.5,"l":89.49,"n":30,"o":89.49,"t":"2026-10-19T20:00:00Z","v":146652,"vw":89.499942},{"c":89.5,"h":89.5,"l":89.5,"n":1,"o":89.5,"t":"2026-10-19T20:30:00Z","v":194,"vw":89.5},{"c":89.598,"h":89.598,"l":89.54,"n":2,"o":89.54,"t":"2026-10-19T21:00:00Z","v":360,"vw":89.569},{"c":89.5,"h":89.53,"l":89.5,"n":7,"o":89.53,"t":"2026-10-19T23:00:00Z","v":324,"vw":89.510456},{"c":88.34,"h":89.67,"l":88.13,"n":109,"o":88.28,"t":"2026-10-20T08:00:00Z","v":9910,"vw":88.627931},{"c":88.49,"h":88.49,"l":88.49,"n":1,"o":88.49,"t":"2026-10-20T08:15:00Z","v":100,"vw":88.49},{"c":88.26,"h":88.365,"l":88.26,"n":20,"o":88.365,"t":"2026-10-20T08:30:00Z","v":1538,"vw":88.310611},{"c":87.725,"h":87.725,"l":87.725,"n":1,"o":87.725,"t":"2026-10-20T09:00:00Z","v":100,"vw":87.725},{"c":87.68,"h":87.85,"l":87.49,"n":12,"o":87.53,"t":"2026-10-20T09:15:00Z","v":1426,"vw":87.635058},{"c":87.57,"h":87.65,"l":87.57,"n":7,"o":87.65,"t":"2026-10-20T09:30:00Z","v":439,"vw":87.624293},{"c":87.31,"h":87.4,"l":87.31,"n":6,"o":87.4,"t":"2026-10-20T09:45:00Z","v":1039,"vw":87.341088},{"c":87.25,"h":87.39,"l":87.25,"n":4,"o":87.39,"t":"2026-10-20T10:00:00Z","v":595,"vw":87.33697},{"c":87.23,"h":87.23,"l":87.21,"n":4,"o":87.21,"t":"2026-10-20T10:15:00Z","v":430,"vw":87.22},{"c":87.16,"h":87.25,"l":87.16,"n":12,"o":87.18,"t":"2026-10-20T10:30:00Z","v":2179,"vw":87.219616},{"c":87.09,"h":87.28,"l":87.09,"n":11,"o":87.26,"t":"2026-10-20T10:45:00Z","v":1290,"vw":87.156054},{"c":87.32,"h":87.32,"l":87.08,"n":92,"o":87.09,"t":"2026-10-20T11:00:00Z","v":3960,"vw":87.133548},{"c":87.2766,"h":87.39,"l":87.2766,"n":17,"o":87.32,"t":"2026-10-20T11:15:00Z","v":1634,"vw":87.331877},{"c":87.32,"h":87.37,"l":87.246,"n":64,"o":87.28,"t":"2026-10-20T11:30:00Z","v":7711,"vw":87.305119},{"c":87.2,"h":87.21,"l":87.12,"n":63,"o":87.21,"t":"2026-10-20T11:45:00Z","v":9688,"vw":87.1707},{"c":87.23,"h":89.5,"l":87.2,"n":35,"o":87.28,"t":"2026-10-20T12:00:00Z","v":191666,"vw":89.446198},{"c":87.36,"h":87.44,"l":87.25,"n":39,"o":87.25,"t":"2026-10-20T12:15:00Z","v":6784,"vw":87.340039},{"c":87.66,"h":87.67,"l":87.21,"n":108,"o":87.33,"t":"2026-10-20T12:30:00Z","v":18809,"vw":87.398218},{"c":87.61,"h":87.71,"l":87.6,"n":26,"o":87.68,"t":"2026-10-20T12:45:00Z","v":2059,"vw":87.660788},{"c":87.53,"h":87.61,"l":87.34,"n":60,"o":87.36,"t":"2026-10-20T13:00:00Z","v":4645,"vw":87.441444},{"c":87.86,"h":87.86,"l":87.55,"n":119,"o":87.55,"t":"2026-10-20T13:15:00Z","v":13283,"vw":87.684017},{"c":87.47,"h":87.92,"l":87.22,"n":3337,"o":87.84,"t":"2026-10-20T13:30:00Z","v":294596,"vw":87.518208},{"c":87.57,"h":87.64,"l":87.42,"n":1952,"o":87.465,"t":"2026-10-20T13:45:00Z","v":131534,"vw":87.523445},{"c":87.95,"h":87.95,"l":87.4,"n":1949,"o":87.55,"t":"2026-10-20T14:00:00Z","v":120212,"vw":87.650414},{"c":88.88,"h":88.88,"l":87.955,"n":1816,"o":87.955,"t":"2026-10-20T14:15:00Z","v":124335,"vw":88.320396},{"c":88.93,"h":89.12,"l":88.69,"n":1556,"o":88.9,"t":"2026-10-20T14:30:00Z","v":90797,"vw":88.872428},{"c":88.67,"h":88.95,"l":88.6,"n":1832,"o":88.95,"t":"2026-10-20T14:45:00Z","v":114377,"vw":88.703992},{"c":88.25,"h":88.744,"l":88.22,"n":2044,"o":88.65,"t":"2026-10-20T15:00:00Z","v":130888,"vw":88.564908},{"c":88.11,"h":88.37,"l":88.075,"n":3880,"o":88.28,"t":"2026-10-20T15:15:00Z","v":320240,"vw":88.217671},{"c":88.155,"h":88.165,"l":87.88,"n":5039,"o":88.11,"t":"2026-10-20T15:30:00Z","v":424805,"vw":87.969057},{"c":88.13,"h":88.195,"l":88.05,"n":936,"o":88.145,"t":"2026-10-20T15:45:00Z","v":35965,"vw":88.123012},{"c":88.06,"h":88.21,"l":87.97,"n":966,"o":88.135,"t":"2026-10-20T16:00:00Z","v":120637,"vw":88.086737},{"c":88,"h":88.05,"l":87.83,"n":731,"o":88.045,"t":"2026-10-20T16:15:00Z","v":22750,"vw":87.94857},{"c":87.985,"h":88.06,"l":87.96,"n":806,"o":88,"t":"2026-10-20T16:30:00Z","v":31855,"vw":88.006231},{"c":87.8065,"h":88.025,"l":87.795,"n":832,"o":87.985,"t":"2026-10-20T16:45:00Z","v":32522,"vw":87.914316},{"c":87.87,"h":87.87,"l":87.715,"n":1075,"o":87.825,"t":"2026-10-20T17:00:00Z","v":42146,"vw":87.786859},{"c":87.94,"h":87.96,"l":87.88,"n":906,"o":87.88,"t":"2026-10-20T17:15:00Z","v":55212,"vw":87.917058},{"c":88.04,"h":88.06,"l":87.95,"n":886,"o":87.97,"t":"2026-10-20T17:30:00Z","v":31451,"vw":87.996145},{"c":88.19,"h":88.21,"l":88.02,"n":1100,"o":88.04,"t":"2026-10-20T17:45:00Z","v":38195,"vw":88.112443},{"c":88.375,"h":88.3948,"l":88.17,"n":1491,"o":88.185,"t":"2026-10-20T18:00:00Z","v":99554,"vw":88.240175},{"c":88.28,"h":88.4,"l":88.2401,"n":952,"o":88.39,"t":"2026-10-20T18:15:00Z","v":40759,"vw":88.328129},{"c":88.175,"h":88.28,"l":88.17,"n":1257,"o":88.28,"t":"2026-10-20T18:30:00Z","v":70153,"vw":88.212276},{"c":88.25,"h":88.27,"l":88.1801,"n":1223,"o":88.1801,"t":"2026-10-20T18:45:00Z","v":48416,"vw":88.230729},{"c":88.21,"h":88.3,"l":88.18,"n":1178,"o":88.25,"t":"2026-10-20T19:00:00Z","v":55090,"vw":88.224138},{"c":88.39,"h":88.5,"l":88.19,"n":1793,"o":88.21,"t":"2026-10-20T19:15:00Z","v":105309,"vw":88.318237},{"c":88.32,"h":88.38,"l":88.18,"n":2241,"o":88.38,"t":"2026-10-20T19:30:00Z","v":158309,"vw":88.278327},{"c":88.18,"h":88.35,"l":88.09,"n":4545,"o":88.31,"t":"2026-10-20T19:45:00Z","v":288741,"vw":88.184465},{"c":88.13,"h":88.18,"l":88.13,"n":35,"o":88.18,"t":"2026-10-20T20:00:00Z","v":736895,"vw":88.160042},{"c":88.16,"h":88.16,"l":88.16,"n":2,"o":88.16,"t":"2026-10-20T20:30:00Z","v":1601,"vw":88.16},{"c":87.86,"h":88.23,"l":87.81,"n":25,"o":88.23,"t":"2026-10-21T08:00:00Z","v":624,"vw":87.944211},{"c":87.67,"h":87.67,"l":87.535,"n":3,"o":87.535,"t":"2026-10-21T08:15:00Z","v":235,"vw":87.606916},{"c":87.45,"h":87.5,"l":87.44,"n":5,"o":87.5,"t":"2026-10-21T08:45:00Z","v":902,"vw":87.465103},{"c":87.44,"h":87.44,"l":87.36,"n":17,"o":87.38,"t":"2026-10-21T09:00:00Z","v":2387,"vw":87.408081},{"c":87.795,"h":87.795,"l":87.795,"n":1,"o":87.795,"t":"2026-10-21T09:30:00Z","v":100,"vw":87.795},{"c":87.53,"h":87.53,"l":87.49,"n":10,"o":87.5,"t":"2026-10-21T10:00:00Z","v":2109,"vw":87.509897},{"c":87.41,"h":87.45,"l":87.24,"n":39,"o":87.27,"t":"2026-10-21T10:15:00Z","v":5029,"vw":87.425019},{"c":87.51,"h":87.51,"l":87.41,"n":17,"o":87.43,"t":"2026-10-21T10:30:00Z","v":2134,"vw":87.464663},{"c":87.44,"h":87.45,"l":87.41,"n":7,"o":87.45,"t":"2026-10-21T10:45:00Z","v":790,"vw":87.436},{"c":87.46,"h":87.46,"l":87.46,"n":1,"o":87.46,"t":"2026-10-21T11:00:00Z","v":100,"vw":87.46},{"c":87.59,"h":87.59,"l":87.59,"n":5,"o":87.59,"t":"2026-10-21T11:15:00Z","v":1211,"vw":87.59},{"c":87.64,"h":87.69,"l":87.64,"n":18,"o":87.66,"t":"2026-10-21T11:30:00Z","v":3760,"vw":87.659284},{"c":87.76,"h":87.76,"l":87.76,"n":2,"o":87.76,"t":"2026-10-21T11:45:00Z","v":500,"vw":87.76},{"c":88.16,"h":88.16,"l":88.16,"n":1,"o":88.16,"t":"2026-10-21T12:00:00Z","v":210000,"vw":88.16},{"c":87.825,"h":87.825,"l":87.7,"n":12,"o":87.71,"t":"2026-10-21T12:15:00Z","v":2871,"vw":87.742926},{"c":87.78,"h":87.86,"l":87.78,"n":6,"o":87.86,"t":"2026-10-21T12:30:00Z","v":726,"vw":87.79902},{"c":87.94,"h":87.94,"l":87.8777,"n":9,"o":87.8777,"t":"2026-10-21T12:45:00Z","v":690,"vw":87.926283},{"c":88.16,"h":88.32,"l":88.02,"n":400,"o":88.02,"t":"2026-10-21T13:00:00Z","v":51361,"vw":88.192613},{"c":87.99,"h":88.17,"l":87.92,"n":109,"o":88.14,"t":"2026-10-21T13:15:00Z","v":12403,"vw":88.102832},{"c":87.46,"h":88.1,"l":87.3,"n":2158,"o":87.94,"t":"2026-10-21T13:30:00Z","v":165902,"vw":87.671952},{"c":87.725,"h":87.82,"l":87.39,"n":1234,"o":87.4,"t":"2026-10-21T13:45:00Z","v":84210,"vw":87.663138},{"c":87.77,"h":87.82,"l":87.48,"n":1509,"o":87.65,"t":"2026-10-21T14:00:00Z","v":96520,"vw":87.673488},{"c":87.65,"h":87.82,"l":87.57,"n":2331,"o":87.77,"t":"2026-10-21T14:15:00Z","v":178741,"vw":87.676762},{"c":87.2,"h":87.765,"l":87.12,"n":3219,"o":87.63,"t":"2026-10-21T14:30:00Z","v":260345,"vw":87.48013},{"c":87.18,"h":87.25,"l":86.93,"n":2739,"o":87.18,"t":"2026-10-21T14:45:00Z","v":210263,"vw":87.061774},{"c":87.03,"h":87.3,"l":86.99,"n":1404,"o":87.175,"t":"2026-10-21T15:00:00Z","v":79940,"vw":87.112123},{"c":87.28,"h":87.3,"l":86.94,"n":1818,"o":87.04,"t":"2026-10-21T15:15:00Z","v":223473,"vw":87.120894},{"c":87.15,"h":87.27,"l":86.98,"n":2947,"o":87.24,"t":"2026-10-21T15:30:00Z","v":203248,"vw":87.12893},{"c":87.15,"h":87.22,"l":87.12,"n":842,"o":87.16,"t":"2026-10-21T15:45:00Z","v":49125,"vw":87.192984},{"c":87.09,"h":87.185,"l":87.03,"n":795,"o":87.125,"t":"2026-10-21T16:00:00Z","v":24271,"vw":87.094869},{"c":87.01,"h":87.16,"l":86.995,"n":872,"o":87.09,"t":"2026-10-21T16:15:00Z","v":28998,"vw":87.054629},{"c":87.03,"h":87.245,"l":86.77,"n":1915,"o":87.02,"t":"2026-10-21T16:30:00Z","v":95611,"vw":87.01772},{"c":87.0499,"h":87.12,"l":86.96,"n":1060,"o":87.02,"t":"2026-10-21T16:45:00Z","v":61244,"vw":87.049142},{"c":87.235,"h":87.24,"l":86.97,"n":1190,"o":87.02,"t":"2026-10-21T17:00:00Z","v":54215,"vw":87.066317},{"c":87.165,"h":87.235,"l":87.105,"n":958,"o":87.235,"t":"2026-10-21T17:15:00Z","v":32109,"vw":87.150475},{"c":87.16,"h":87.1901,"l":87.08,"n":923,"o":87.16,"t":"2026-10-21T17:30:00Z","v":34525,"vw":87.140277},{"c":87.123,"h":87.19,"l":87.06,"n":828,"o":87.15,"t":"2026-10-21T17:45:00Z","v":31952,"vw":87.137699},{"c":87.105,"h":87.18,"l":87.06,"n":962,"o":87.13,"t":"2026-10-21T18:00:00Z","v":38930,"vw":87.133898},{"c":87.105,"h":87.15,"l":87.025,"n":1294,"o":87.105,"t":"2026-10-21T18:15:00Z","v":51533,"vw":87.08592},{"c":87.155,"h":87.18,"l":87.09,"n":1189,"o":87.11,"t":"2026-10-21T18:30:00Z","v":50067,"vw":87.135832},{"c":86.72,"h":87.16,"l":86.71,"n":1990,"o":87.155,"t":"2026-10-21T18:45:00Z","v":104607,"vw":87.010019},{"c":86.73,"h":86.74,"l":86.47,"n":1975,"o":86.7,"t":"2026-10-21T19:00:00Z","v":117472,"vw":86.637473},{"c":87.02,"h":87.02,"l":86.715,"n":1787,"o":86.72,"t":"2026-10-21T19:15:00Z","v":74223,"vw":86.862786},{"c":87.125,"h":87.24,"l":86.985,"n":2227,"o":87.025,"t":"2026-10-21T19:30:00Z","v":111789,"vw":87.103778},{"c":86.93,"h":87.24,"l":86.91,"n":4396,"o":87.13,"t":"2026-10-21T19:45:00Z","v":273575,"vw":86.986044},{"c":86.91,"h":86.92,"l":86.91,"n":52,"o":86.92,"t":"2026-10-21T20:00:00Z","v":421207,"vw":86.919996},{"c":86.75,"h":86.75,"l":86.75,"n":1,"o":86.75,"t":"2026-10-21T20:30:00Z","v":200,"vw":86.75},{"c":86.98,"h":86.98,"l":86.98,"n":2,"o":86.98,"t":"2026-10-21T23:45:00Z","v":105,"vw":86.98},{"c":84.58,"h":85.97,"l":84.58,"n":110,"o":85,"t":"2026-10-22T08:00:00Z","v":9109,"vw":85.345896},{"c":84.82,"h":84.82,"l":84.6,"n":24,"o":84.6,"t":"2026-10-22T08:15:00Z","v":2620,"vw":84.648781},{"c":84.76,"h":84.76,"l":84.73,"n":8,"o":84.73,"t":"2026-10-22T08:30:00Z","v":516,"vw":84.7469},{"c":84.58,"h":84.6,"l":84.58,"n":6,"o":84.6,"t":"2026-10-22T08:45:00Z","v":1975,"vw":84.581053},{"c":84.59,"h":84.59,"l":84.59,"n":2,"o":84.59,"t":"2026-10-22T09:00:00Z","v":215,"vw":84.59},{"c":84.3896,"h":84.57,"l":84.36,"n":75,"o":84.57,"t":"2026-10-22T09:15:00Z","v":3194,"vw":84.475654},{"c":84.59,"h":84.59,"l":84.53,"n":8,"o":84.53,"t":"2026-10-22T09:30:00Z","v":870,"vw":84.548824},{"c":84.48,"h":84.48,"l":84.48,"n":1,"o":84.48,"t":"2026-10-22T09:45:00Z","v":500,"vw":84.48},{"c":84.6,"h":84.63,"l":84.55,"n":24,"o":84.55,"t":"2026-10-22T10:00:00Z","v":1061,"vw":84.601133},{"c":84.41,"h":84.45,"l":84.37,"n":68,"o":84.44,"t":"2026-10-22T10:15:00Z","v":3975,"vw":84.408924},{"c":84.5,"h":84.53,"l":84.43,"n":123,"o":84.43,"t":"2026-10-22T10:30:00Z","v":10764,"vw":84.492899},{"c":84.45,"h":84.54,"l":84.42,"n":49,"o":84.52,"t":"2026-10-22T10:45:00Z","v":3878,"vw":84.471643},{"c":84.48,"h":84.48,"l":84.2999,"n":142,"o":84.35,"t":"2026-10-22T11:00:00Z","v":10725,"vw":84.366733},{"c":84.23,"h":84.35,"l":84.15,"n":29,"o":84.35,"t":"2026-10-22T11:15:00Z","v":6237,"vw":84.184449},{"c":84.43,"h":84.43,"l":84.19,"n":16,"o":84.19,"t":"2026-10-22T11:30:00Z","v":2252,"vw":84.306474},{"c":84.4,"h":84.42,"l":84.35,"n":10,"o":84.42,"t":"2026-10-22T11:45:00Z","v":717,"vw":84.386122},{"c":84.63,"h":84.63,"l":84.43,"n":146,"o":84.43,"t":"2026-10-22T12:00:00Z","v":19483,"vw":84.52898},{"c":84.57,"h":84.59,"l":84.45,"n":25,"o":84.52,"t":"2026-10-22T12:15:00Z","v":4725,"vw":84.548554},{"c":84.62,"h":84.72,"l":84.55,"n":36,"o":84.6,"t":"2026-10-22T12:30:00Z","v":6986,"vw":84.641767},{"c":84.76,"h":84.8,"l":84.67,"n":53,"o":84.67,"t":"2026-10-22T12:45:00Z","v":12184,"vw":84.759125},{"c":84.83,"h":84.88,"l":84.77,"n":23,"o":84.86,"t":"2026-10-22T13:00:00Z","v":3563,"vw":84.845497},{"c":84.89,"h":84.89,"l":84.65,"n":154,"o":84.65,"t":"2026-10-22T13:15:00Z","v":25852,"vw":84.766257},{"c":84.59,"h":84.95,"l":84.51,"n":1979,"o":84.89,"t":"2026-10-22T13:30:00Z","v":246940,"vw":84.796403},{"c":84.77,"h":84.83,"l":84.5,"n":1750,"o":84.59,"t":"2026-10-22T13:45:00Z","v":106917,"vw":84.654841},{"c":84.535,"h":84.9,"l":84.435,"n":1638,"o":84.76,"t":"2026-10-22T14:00:00Z","v":95043,"vw":84.599247},{"c":84.33,"h":84.6,"l":84.32,"n":2358,"o":84.53,"t":"2026-10-22T14:15:00Z","v":151259,"vw":84.483238},{"c":84.395,"h":84.45,"l":84.17,"n":1813,"o":84.37,"t":"2026-10-22T14:30:00Z","v":131965,"vw":84.316202},{"c":84.425,"h":84.55,"l":84.26,"n":1825,"o":84.38,"t":"2026-10-22T14:45:00Z","v":158407,"vw":84.378774},{"c":84.175,"h":84.52,"l":84.14,"n":2753,"o":84.39,"t":"2026-10-22T15:00:00Z","v":204793,"vw":84.326044},{"c":84.07,"h":84.39,"l":84.07,"n":1635,"o":84.18,"t":"2026-10-22T15:15:00Z","v":128472,"vw":84.25558},{"c":84.1,"h":84.2399,"l":83.945,"n":1858,"o":84.1,"t":"2026-10-22T15:30:00Z","v":118988,"vw":84.11095},{"c":84.175,"h":84.2499,"l":84.07,"n":754,"o":84.115,"t":"2026-10-22T15:45:00Z","v":43193,"vw":84.130832},{"c":84.365,"h":84.39,"l":84.22,"n":881,"o":84.22,"t":"2026-10-22T16:00:00Z","v":39984,"vw":84.279971},{"c":84.435,"h":84.54,"l":84.365,"n":908,"o":84.39,"t":"2026-10-22T16:15:00Z","v":46692,"vw":84.473738},{"c":84.2,"h":84.46,"l":84.17,"n":999,"o":84.42,"t":"2026-10-22T16:30:00Z","v":48218,"vw":84.305924},{"c":84.34,"h":84.39,"l":84.15,"n":987,"o":84.21,"t":"2026-10-22T16:45:00Z","v":48194,"vw":84.249894},{"c":84.2462,"h":84.35,"l":84.18,"n":975,"o":84.345,"t":"2026-10-22T17:00:00Z","v":42565,"vw":84.251197},{"c":84.2,"h":84.3379,"l":84.14,"n":1306,"o":84.235,"t":"2026-10-22T17:15:00Z","v":51015,"vw":84.245604},{"c":84.335,"h":84.36,"l":84.17,"n":864,"o":84.19,"t":"2026-10-22T17:30:00Z","v":33872,"vw":84.271808},{"c":84.22,"h":84.34,"l":84.19,"n":1151,"o":84.33,"t":"2026-10-22T17:45:00Z","v":54442,"vw":84.244472},{"c":84,"h":84.21,"l":83.92,"n":2838,"o":84.21,"t":"2026-10-22T18:00:00Z","v":106618,"vw":83.997833},{"c":84.02,"h":84.15,"l":83.98,"n":1547,"o":83.98,"t":"2026-10-22T18:15:00Z","v":52274,"vw":84.061513},{"c":83.9272,"h":84,"l":83.9,"n":1317,"o":84,"t":"2026-10-22T18:30:00Z","v":46863,"vw":83.952543},{"c":83.84,"h":83.963,"l":83.83,"n":1701,"o":83.935,"t":"2026-10-22T18:45:00Z","v":61534,"vw":83.887073},{"c":83.95,"h":84.04,"l":83.7,"n":1949,"o":83.8647,"t":"2026-10-22T19:00:00Z","v":108201,"vw":83.843262},{"c":83.95,"h":83.99,"l":83.895,"n":1981,"o":83.945,"t":"2026-10-22T19:15:00Z","v":145059,"vw":83.93282},{"c":83.81,"h":84.006,"l":83.77,"n":2879,"o":83.95,"t":"2026-10-22T19:30:00Z","v":142674,"vw":83.861219},{"c":84.12,"h":84.14,"l":83.76,"n":8317,"o":83.77,"t":"2026-10-22T19:45:00Z","v":577081,"vw":84.024834},{"c":84.1,"h":84.14,"l":84.1,"n":42,"o":84.12,"t":"2026-10-22T20:00:00Z","v":434864,"vw":84.139955}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0708691875777547,"strike":133.76075627332642,"iv":1.1157121351624986,"gamma":0.007348501404506223,"theta":-0.07929032235880439,"vega":0.04128933806130831,"rho":0.005685400829483777,"breakevenPct":60.246761897913196},{"delta":0.15,"premium":1.016480974461515,"strike":117.44429233845453,"iv":0.8104130541921413,"gamma":0.02082780736852329,"theta":-0.06434240201622259,"vega":0.05300099426514562,"rho":0.008833602666444534,"breakevenPct":40.790080001088704},{"delta":0.2,"premium":0.9620927613452754,"strike":101.12782840358264,"iv":0.5051139732217836,"gamma":0.034307113332540363,"theta":-0.049394481673640786,"vega":0.06471265046898295,"rho":0.011981804503405295,"breakevenPct":21.333398104264205},{"delta":0.25,"premium":1.027209722780233,"strike":89.68059461631177,"iv":0.2968616713539574,"gamma":0.04434323021293692,"theta":-0.040043230212936924,"vega":0.07409260747288067,"rho":0.015096251387769922,"breakevenPct":7.8058050143712885},{"delta":0.3,"premium":1.348623945359582,"strike":88.6761751707513,"iv":0.29674114102049015,"gamma":0.04699489754921655,"theta":-0.04269489754921655,"vega":0.0784718762555243,"rho":0.01813830557505731,"breakevenPct":6.994056472677546},{"delta":0.35,"premium":1.6700381679389311,"strike":87.67175572519083,"iv":0.2966206106870229,"gamma":0.04964656488549618,"theta":-0.04534656488549618,"vega":0.08285114503816794,"rho":0.0211803597623447,"breakevenPct":6.182307930983803},{"delta":0.4,"premium":1.9914523905182806,"strike":86.66733627963038,"iv":0.29650008035355563,"gamma":0.05229823222177581,"theta":-0.047998232221775815,"vega":0.08723041382081158,"rho":0.024222413949632093,"breakevenPct":5.37055938929006},{"delta":0.45,"premium":2.3128666130976296,"strike":85.6629168340699,"iv":0.2963795500200884,"gamma":0.054949899558055446,"theta":-0.05064989955805545,"vega":0.0916096826034552,"rho":0.027264468136919483,"breakevenPct":4.558810847596316},{"delta":0.5,"premium":2.7206066945606695,"strike":84.6766831494865,"iv":0.29701776340814,"gamma":0.0558787751996957,"theta":-0.0520120197793838,"vega":0.09330372765310004,"rho":0.03026843852635543,"breakevenPct":3.8712738816819234},{"delta":0.55,"premium":3.2959205020920512,"strike":83.72575123621148,"iv":0.2991288322556105,"gamma":0.05346340813997717,"theta":-0.05087090148345379,"vega":0.0897852795739825,"rho":0.03319848154349152,"breakevenPct":3.4248535040450916},{"delta":0.6,"premium":3.871234309623431,"strike":82.77481932293648,"iv":0.301239901103081,"gamma":0.051048041080258656,"theta":-0.049729783187523774,"vega":0.08626683149486497,"rho":0.0361285245606276,"breakevenPct":2.97843312640826},{"delta":0.65,"premium":4.446548117154812,"strike":81.82388740966147,"iv":0.30335096995055155,"gamma":0.048632674020540126,"theta":-0.04858866489159376,"vega":0.08274838341574743,"rho":0.03905856757776369,"breakevenPct":2.532012748771428},{"delta":0.7,"premium":5.021861924686192,"strike":80.87295549638645,"iv":0.3054620387980221,"gamma":0.0462173069608216,"theta":-0.04744754659566375,"vega":0.07922993533662989,"rho":0.04198861059489978,"breakevenPct":2.085592371134597},{"delta":0.75,"premium":5.6663217623498,"strike":79.86315086782376,"iv":0.3084728971962617,"gamma":0.043397863818424566,"theta":-0.046025033377837116,"vega":0.07509405874499332,"rho":0.04487076840743105,"breakevenPct":1.6513817805723334},{"delta":0.8,"premium":7.0848798397863835,"strike":78.19425901201602,"iv":0.3215570093457944,"gamma":0.03605473965287049,"theta":-0.04145226969292389,"vega":0.06404599465954605,"rho":0.04721684551475233,"breakevenPct":1.3538612453082952},{"delta":0.85,"premium":8.503437917222962,"strike":76.52536715620828,"iv":0.3346411214953271,"gamma":0.02871161548731643,"theta":-0.03687950600801068,"vega":0.05299793057409881,"rho":0.049562922622073596,"breakevenPct":1.056340710044258},{"delta":0.9,"premium":10.10254491017964,"strike":74.67814371257485,"iv":0.34903967065868263,"gamma":0.021163173652694614,"theta":-0.03188248502994012,"vega":0.041387275449101806,"rho":0.05176833468305977,"breakevenPct":0.7614554584674208}],"put":[{"delta":0.1,"premium":0.39983857115538307,"strike":74.87085692430645,"iv":0.34410682006576687,"gamma":0.02168370426664494,"theta":-0.023550568088206672,"vega":0.04165770617404374,"rho":-0.007359553964616285,"breakevenPct":11.491539870274476},{"delta":0.15,"premium":0.6580075662042875,"strike":76.56368221941992,"iv":0.33260668348045397,"gamma":0.028492559899117274,"theta":-0.02844123581336696,"vega":0.05274577553593946,"rho":-0.011025282179733439,"breakevenPct":9.78645750746894},{"delta":0.2,"premium":0.9180958385876419,"strike":78.13997477931905,"iv":0.3248513240857503,"gamma":0.0352390920554855,"theta":-0.033422320302648176,"vega":0.06377982345523328,"rho":-0.0146916301952365,"breakevenPct":8.222154812536962},{"delta":0.25,"premium":1.1781841109709963,"strike":79.71626733921816,"iv":0.3170959646910466,"gamma":0.04198562421185372,"theta":-0.038403404791929385,"vega":0.07481387137452711,"rho":-0.01835797821073956,"breakevenPct":6.657852117604984},{"delta":0.3,"premium":1.549569976544175,"strike":80.8014073494918,"iv":0.31478639562157934,"gamma":0.04496309616888194,"theta":-0.04029374511336982,"vega":0.07965301016419077,"rho":-0.02204896932272329,"breakevenPct":5.809558624973117},{"delta":0.35,"premium":1.9453870211102422,"strike":81.77873338545739,"iv":0.3136722439405786,"gamma":0.04711321344800625,"theta":-0.04150562939796716,"vega":0.0831322908522283,"rho":-0.025745369894910095,"breakevenPct":5.118437884065665},{"delta":0.4,"premium":2.3412040656763096,"strike":82.75605942142299,"iv":0.31255809225957776,"gamma":0.04926333072713057,"theta":-0.042717513682564504,"vega":0.08661157154026583,"rho":-0.029441770467096902,"breakevenPct":4.427317143158214},{"delta":0.45,"premium":2.7370211102423765,"strike":83.73338545738858,"iv":0.311443940578577,"gamma":0.051413448006254886,"theta":-0.043929397967161846,"vega":0.09009085222830336,"rho":-0.0331381710392837,"breakevenPct":3.736196402250762},{"delta":0.5,"premium":3.132838154808444,"strike":84.71071149335418,"iv":0.31032978889757623,"gamma":0.0535635652853792,"theta":-0.04514128225175919,"vega":0.09357013291634089,"rho":-0.03683457161147051,"breakevenPct":3.045075661343311},{"delta":0.55,"premium":3.740108063175395,"strike":85.73150457190357,"iv":0.30997073981712386,"gamma":0.052517539484621775,"theta":-0.04355419783873649,"vega":0.09165935162094763,"rho":-0.04064333127161236,"breakevenPct":2.5536052903159256},{"delta":0.6,"premium":4.4362842892768075,"strike":86.77057356608479,"iv":0.3099291770573566,"gamma":0.05012768079800499,"theta":-0.04079027431421446,"vega":0.08748229426433915,"rho":-0.044499332821008035,"breakevenPct":2.146078824806297},{"delta":0.65,"premium":5.132460515378222,"strike":87.809642560266,"iv":0.3098876142975894,"gamma":0.047737822111388196,"theta":-0.03802635078969243,"vega":0.08330523690773067,"rho":-0.048355334370403714,"breakevenPct":1.738552359296668},{"delta":0.7,"premium":5.828636741479634,"strike":88.84871155444722,"iv":0.30984605153782213,"gamma":0.045347963424771404,"theta":-0.035262427265170405,"vega":0.0791281795511222,"rho":-0.05221133591979939,"breakevenPct":1.3310258937870398},{"delta":0.75,"premium":6.524812967581047,"strike":89.88778054862843,"iv":0.3098044887780549,"gamma":0.04295810473815461,"theta":-0.032498503740648374,"vega":0.0749511221945137,"rho":-0.05606733746919507,"breakevenPct":0.9234994282774107},{"delta":0.8,"premium":8.820449678800859,"strike":92.38758029978587,"iv":0.3464254817987153,"gamma":0.034534475374732324,"theta":-0.0302899357601713,"vega":0.0654749464668094,"rho":-0.06108480653327916,"breakevenPct":0.6808526016341653},{"delta":0.85,"premium":11.733333333333325,"strike":95.47619047619047,"iv":0.3979952380952379,"gamma":0.025042857142857155,"theta":-0.02890476190476189,"vega":0.055290476190476195,"rho":-0.06657348797514097,"breakevenPct":0.4720024449047514},{"delta":0.9,"premium":16.640677966101684,"strike":100.59322033898304,"iv":0.4632627118644065,"gamma":0.016015254237288137,"theta":-0.023522033898305046,"vega":0.04152033898305083,"rho":-0.07365480425757984,"breakevenPct":0.2227925209396775}]},"raw":{"call":[{"delta":0.1,"premium":1.0708691875777547,"strike":133.76075627332642,"iv":1.1157121351624986,"gamma":0.007348501404506223,"theta":-0.07929032235880439,"vega":0.04128933806130831,"rho":0.005685400829483777,"breakevenPct":60.246761897913196},{"delta":0.15,"premium":1.016480974461515,"strike":117.44429233845453,"iv":0.8104130541921413,"gamma":0.02082780736852329,"theta":-0.06434240201622259,"vega":0.05300099426514562,"rho":0.008833602666444534,"breakevenPct":40.790080001088704},{"delta":0.2,"premium":0.9620927613452754,"strike":101.12782840358264,"iv":0.5051139732217836,"gamma":0.034307113332540363,"theta":-0.049394481673640786,"vega":0.06471265046898295,"rho":0.011981804503405295,"breakevenPct":21.333398104264205},{"delta":0.25,"premium":1.027209722780233,"strike":89.68059461631177,"iv":0.2968616713539574,"gamma":0.04434323021293692,"theta":-0.040043230212936924,"vega":0.07409260747288067,"rho":0.015096251387769922,"breakevenPct":7.8058050143712885},{"delta":0.3,"premium":1.348623945359582,"strike":88.6761751707513,"iv":0.29674114102049015,"gamma":0.04699489754921655,"theta":-0.04269489754921655,"vega":0.0784718762555243,"rho":0.01813830557505731,"breakevenPct":6.994056472677546},{"delta":0.35,"premium":1.6700381679389311,"strike":87.67175572519083,"iv":0.2966206106870229,"gamma":0.04964656488549618,"theta":-0.04534656488549618,"vega":0.08285114503816794,"rho":0.0211803597623447,"breakevenPct":6.182307930983803},{"delta":0.4,"premium":1.9914523905182806,"strike":86.66733627963038,"iv":0.29650008035355563,"gamma":0.05229823222177581,"theta":-0.047998232221775815,"vega":0.08723041382081158,"rho":0.024222413949632093,"breakevenPct":5.37055938929006},{"delta":0.45,"premium":2.3128666130976296,"strike":85.6629168340699,"iv":0.2963795500200884,"gamma":0.054949899558055446,"theta":-0.05064989955805545,"vega":0.0916096826034552,"rho":0.027264468136919483,"breakevenPct":4.558810847596316},{"delta":0.5,"premium":2.7206066945606695,"strike":84.6766831494865,"iv":0.29701776340814,"gamma":0.0558787751996957,"theta":-0.0520120197793838,"vega":0.09330372765310004,"rho":0.03026843852635543,"breakevenPct":3.8712738816819234},{"delta":0.55,"premium":3.2959205020920512,"strike":83.72575123621148,"iv":0.2991288322556105,"gamma":0.05346340813997717,"theta":-0.05087090148345379,"vega":0.0897852795739825,"rho":0.03319848154349152,"breakevenPct":3.4248535040450916},{"delta":0.6,"premium":3.871234309623431,"strike":82.77481932293648,"iv":0.301239901103081,"gamma":0.051048041080258656,"theta":-0.049729783187523774,"vega":0.08626683149486497,"rho":0.0361285245606276,"breakevenPct":2.97843312640826},{"delta":0.65,"premium":4.446548117154812,"strike":81.82388740966147,"iv":0.30335096995055155,"gamma":0.048632674020540126,"theta":-0.04858866489159376,"vega":0.08274838341574743,"rho":0.03905856757776369,"breakevenPct":2.532012748771428},{"delta":0.7,"premium":5.021861924686192,"strike":80.87295549638645,"iv":0.3054620387980221,"gamma":0.0462173069608216,"theta":-0.04744754659566375,"vega":0.07922993533662989,"rho":0.04198861059489978,"breakevenPct":2.085592371134597},{"delta":0.75,"premium":5.6663217623498,"strike":79.86315086782376,"iv":0.3084728971962617,"gamma":0.043397863818424566,"theta":-0.046025033377837116,"vega":0.07509405874499332,"rho":0.04487076840743105,"breakevenPct":1.6513817805723334},{"delta":0.8,"premium":7.0848798397863835,"strike":78.19425901201602,"iv":0.3215570093457944,"gamma":0.03605473965287049,"theta":-0.04145226969292389,"vega":0.06404599465954605,"rho":0.04721684551475233,"breakevenPct":1.3538612453082952},{"delta":0.85,"premium":8.503437917222962,"strike":76.52536715620828,"iv":0.3346411214953271,"gamma":0.02871161548731643,"theta":-0.03687950600801068,"vega":0.05299793057409881,"rho":0.049562922622073596,"breakevenPct":1.056340710044258},{"delta":0.9,"premium":10.10254491017964,"strike":74.67814371257485,"iv":0.34903967065868263,"gamma":0.021163173652694614,"theta":-0.03188248502994012,"vega":0.041387275449101806,"rho":0.05176833468305977,"breakevenPct":0.7614554584674208}],"put":[{"delta":0.1,"premium":0.39983857115538307,"strike":74.87085692430645,"iv":0.34410682006576687,"gamma":0.02168370426664494,"theta":-0.023550568088206672,"vega":0.04165770617404374,"rho":-0.007359553964616285,"breakevenPct":11.491539870274476},{"delta":0.15,"premium":0.6580075662042875,"strike":76.56368221941992,"iv":0.33260668348045397,"gamma":0.028492559899117274,"theta":-0.02844123581336696,"vega":0.05274577553593946,"rho":-0.011025282179733439,"breakevenPct":9.78645750746894},{"delta":0.2,"premium":0.9180958385876419,"strike":78.13997477931905,"iv":0.3248513240857503,"gamma":0.0352390920554855,"theta":-0.033422320302648176,"vega":0.06377982345523328,"rho":-0.0146916301952365,"breakevenPct":8.222154812536962},{"delta":0.25,"premium":1.1781841109709963,"strike":79.71626733921816,"iv":0.3170959646910466,"gamma":0.04198562421185372,"theta":-0.038403404791929385,"vega":0.07481387137452711,"rho":-0.01835797821073956,"breakevenPct":6.657852117604984},{"delta":0.3,"premium":1.549569976544175,"strike":80.8014073494918,"iv":0.31478639562157934,"gamma":0.04496309616888194,"theta":-0.04029374511336982,"vega":0.07965301016419077,"rho":-0.02204896932272329,"breakevenPct":5.809558624973117},{"delta":0.35,"premium":1.9453870211102422,"strike":81.77873338545739,"iv":0.3136722439405786,"gamma":0.04711321344800625,"theta":-0.04150562939796716,"vega":0.0831322908522283,"rho":-0.025745369894910095,"breakevenPct":5.118437884065665},{"delta":0.4,"premium":2.3412040656763096,"strike":82.75605942142299,"iv":0.31255809225957776,"gamma":0.04926333072713057,"theta":-0.042717513682564504,"vega":0.08661157154026583,"rho":-0.029441770467096902,"breakevenPct":4.427317143158214},{"delta":0.45,"premium":2.7370211102423765,"strike":83.73338545738858,"iv":0.311443940578577,"gamma":0.051413448006254886,"theta":-0.043929397967161846,"vega":0.09009085222830336,"rho":-0.0331381710392837,"breakevenPct":3.736196402250762},{"delta":0.5,"premium":3.132838154808444,"strike":84.71071149335418,"iv":0.31032978889757623,"gamma":0.0535635652853792,"theta":-0.04514128225175919,"vega":0.09357013291634089,"rho":-0.03683457161147051,"breakevenPct":3.045075661343311},{"delta":0.55,"premium":3.740108063175395,"strike":85.73150457190357,"iv":0.30997073981712386,"gamma":0.052517539484621775,"theta":-0.04355419783873649,"vega":0.09165935162094763,"rho":-0.04064333127161236,"breakevenPct":2.5536052903159256},{"delta":0.6,"premium":4.4362842892768075,"strike":86.77057356608479,"iv":0.3099291770573566,"gamma":0.05012768079800499,"theta":-0.04079027431421446,"vega":0.08748229426433915,"rho":-0.044499332821008035,"breakevenPct":2.146078824806297},{"delta":0.65,"premium":5.132460515378222,"strike":87.809642560266,"iv":0.3098876142975894,"gamma":0.047737822111388196,"theta":-0.03802635078969243,"vega":0.08330523690773067,"rho":-0.048355334370403714,"breakevenPct":1.738552359296668},{"delta":0.7,"premium":5.828636741479634,"strike":88.84871155444722,"iv":0.30984605153782213,"gamma":0.045347963424771404,"theta":-0.035262427265170405,"vega":0.0791281795511222,"rho":-0.05221133591979939,"breakevenPct":1.3310258937870398},{"delta":0.75,"premium":6.524812967581047,"strike":89.88778054862843,"iv":0.3098044887780549,"gamma":0.04295810473815461,"theta":-0.032498503740648374,"vega":0.0749511221945137,"rho":-0.05606733746919507,"breakevenPct":0.9234994282774107},{"delta":0.8,"premium":8.820449678800859,"strike":92.38758029978587,"iv":0.3464254817987153,"gamma":0.034534475374732324,"theta":-0.0302899357601713,"vega":0.0654749464668094,"rho":-0.06108480653327916,"breakevenPct":0.6808526016341653},{"delta":0.85,"premium":11.733333333333325,"strike":95.47619047619047,"iv":0.3979952380952379,"gamma":0.025042857142857155,"theta":-0.02890476190476189,"vega":0.055290476190476195,"rho":-0.06657348797514097,"breakevenPct":0.4720024449047514},{"delta":0.9,"premium":16.640677966101684,"strike":100.59322033898304,"iv":0.4632627118644065,"gamma":0.016015254237288137,"theta":-0.023522033898305046,"vega":0.04152033898305083,"rho":-0.07365480425757984,"breakevenPct":0.2227925209396775}]}},"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"}}