{"symbol":"RMBS","url":"https://intraalpha.com/companies/RMBS","capturedAt":"2026-10-23T17:32:42.729Z","state":"partial","quote":{"symbol":"RMBS","last_price":87.405,"prev_close":85.73,"regular_close":87.34,"change":1.675,"change_pct":1.9538,"regular_change":1.61,"regular_change_pct":1.878,"extended_change":0.065,"extended_change_pct":0.0744,"bid":87.33,"ask":87.5,"bid_size":200,"ask_size":200,"volume":1134620,"vwap":87.503704,"open":85.72,"high":89.22,"low":84.43,"close":87.34,"trade_count":18136,"last_trade_at":"2026-10-23T17:32:23.451606995Z","last_quote_at":"2026-10-23T17:32:39.95159247Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:32:35.667478324-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-23T17:28:27.822Z","bars":[{"c":93.16,"h":93.16,"l":92.47,"n":39,"o":92.5,"t":"2026-10-16T08:00:00Z","v":1346,"vw":92.840479},{"c":92.5,"h":92.5,"l":92.5,"n":1,"o":92.5,"t":"2026-10-16T09:30:00Z","v":100,"vw":92.5},{"c":92.08,"h":92.08,"l":92.08,"n":41,"o":92.08,"t":"2026-10-16T10:10:00Z","v":693,"vw":92.08},{"c":92.21,"h":92.21,"l":92,"n":9,"o":92.13,"t":"2026-10-16T11:00:00Z","v":616,"vw":92.123919},{"c":92,"h":92,"l":92,"n":2,"o":92,"t":"2026-10-16T11:10:00Z","v":200,"vw":92},{"c":92,"h":92,"l":92,"n":2,"o":92,"t":"2026-10-16T12:15:00Z","v":122,"vw":92},{"c":91.7,"h":91.7,"l":91.7,"n":2,"o":91.7,"t":"2026-10-16T12:35:00Z","v":110,"vw":91.7},{"c":91.91,"h":92.25,"l":91.91,"n":40,"o":92.25,"t":"2026-10-16T12:40:00Z","v":3236,"vw":92.098054},{"c":91.51,"h":91.51,"l":91.51,"n":3,"o":91.51,"t":"2026-10-16T12:45:00Z","v":114,"vw":91.51},{"c":91.19,"h":91.49,"l":91.19,"n":18,"o":91.49,"t":"2026-10-16T13:20:00Z","v":1131,"vw":91.229366},{"c":89.7234,"h":90.615,"l":89.2,"n":417,"o":90.59,"t":"2026-10-16T13:30:00Z","v":33682,"vw":90.227085},{"c":89.43,"h":89.9799,"l":88.6719,"n":338,"o":89.66,"t":"2026-10-16T13:35:00Z","v":16422,"vw":89.298997},{"c":90.15,"h":90.2,"l":89.39,"n":182,"o":89.5,"t":"2026-10-16T13:40:00Z","v":5134,"vw":89.696141},{"c":89.89,"h":90.39,"l":89.5702,"n":208,"o":90.32,"t":"2026-10-16T13:45:00Z","v":8432,"vw":90.02597},{"c":89.37,"h":89.44,"l":88.83,"n":239,"o":89.43,"t":"2026-10-16T13:50:00Z","v":7482,"vw":89.175061},{"c":89.345,"h":89.485,"l":88.81,"n":138,"o":88.87,"t":"2026-10-16T13:55:00Z","v":5112,"vw":89.140428},{"c":90.47,"h":90.47,"l":89.73,"n":153,"o":89.93,"t":"2026-10-16T14:00:00Z","v":7123,"vw":89.846492},{"c":89.62,"h":89.88,"l":89.45,"n":99,"o":89.88,"t":"2026-10-16T14:05:00Z","v":2663,"vw":89.619867},{"c":90.125,"h":90.27,"l":89.24,"n":128,"o":89.58,"t":"2026-10-16T14:10:00Z","v":4650,"vw":89.589855},{"c":90.03,"h":90.33,"l":89.94,"n":152,"o":90.225,"t":"2026-10-16T14:15:00Z","v":4610,"vw":90.131698},{"c":89.99,"h":90.3,"l":89.73,"n":178,"o":90.04,"t":"2026-10-16T14:20:00Z","v":5649,"vw":90.04006},{"c":89.74,"h":90.09,"l":89.74,"n":129,"o":90.09,"t":"2026-10-16T14:25:00Z","v":6299,"vw":89.825002},{"c":90.43,"h":90.47,"l":89.73,"n":194,"o":89.74,"t":"2026-10-16T14:30:00Z","v":5866,"vw":90.121506},{"c":91.3,"h":91.3,"l":90.44,"n":166,"o":90.44,"t":"2026-10-16T14:35:00Z","v":4615,"vw":90.742547},{"c":90.82,"h":90.84,"l":90.53,"n":241,"o":90.71,"t":"2026-10-16T14:40:00Z","v":8485,"vw":90.640693},{"c":90.91,"h":90.91,"l":90.76,"n":101,"o":90.9,"t":"2026-10-16T14:45:00Z","v":2911,"vw":90.853082},{"c":90.62,"h":91.0655,"l":90.59,"n":360,"o":90.895,"t":"2026-10-16T14:50:00Z","v":18359,"vw":90.88564},{"c":90.96,"h":90.97,"l":90.64,"n":164,"o":90.67,"t":"2026-10-16T14:55:00Z","v":5503,"vw":90.796782},{"c":90.59,"h":90.89,"l":90.5,"n":354,"o":90.89,"t":"2026-10-16T15:00:00Z","v":23032,"vw":90.701652},{"c":89.99,"h":90.545,"l":89.98,"n":228,"o":90.54,"t":"2026-10-16T15:05:00Z","v":11921,"vw":90.2},{"c":89.47,"h":90.12,"l":89.29,"n":403,"o":89.89,"t":"2026-10-16T15:10:00Z","v":66603,"vw":89.824174},{"c":89.81,"h":89.81,"l":89.3501,"n":219,"o":89.45,"t":"2026-10-16T15:15:00Z","v":12270,"vw":89.595255},{"c":89.56,"h":90.03,"l":89.32,"n":364,"o":89.99,"t":"2026-10-16T15:20:00Z","v":33213,"vw":89.392746},{"c":89.945,"h":89.97,"l":89.58,"n":161,"o":89.61,"t":"2026-10-16T15:25:00Z","v":6381,"vw":89.816771},{"c":90.25,"h":90.28,"l":89.9201,"n":123,"o":89.99,"t":"2026-10-16T15:30:00Z","v":2315,"vw":90.162513},{"c":90.3275,"h":90.35,"l":90.13,"n":257,"o":90.24,"t":"2026-10-16T15:35:00Z","v":9201,"vw":90.268762},{"c":90.35,"h":90.49,"l":90.17,"n":178,"o":90.49,"t":"2026-10-16T15:40:00Z","v":5080,"vw":90.293679},{"c":89.82,"h":90.25,"l":89.82,"n":341,"o":90.25,"t":"2026-10-16T15:45:00Z","v":25242,"vw":90.122603},{"c":89.45,"h":89.89,"l":89.45,"n":254,"o":89.89,"t":"2026-10-16T15:50:00Z","v":12015,"vw":89.640248},{"c":89.37,"h":89.4288,"l":89.201,"n":292,"o":89.38,"t":"2026-10-16T15:55:00Z","v":26203,"vw":89.233971},{"c":89.61,"h":89.67,"l":89.28,"n":289,"o":89.28,"t":"2026-10-16T16:00:00Z","v":44223,"vw":89.522824},{"c":89.415,"h":89.86,"l":89.415,"n":200,"o":89.56,"t":"2026-10-16T16:05:00Z","v":9847,"vw":89.681675},{"c":89.78,"h":89.78,"l":89.43,"n":217,"o":89.43,"t":"2026-10-16T16:10:00Z","v":19100,"vw":89.508789},{"c":89.87,"h":90.36,"l":89.71,"n":394,"o":89.9,"t":"2026-10-16T16:15:00Z","v":31662,"vw":89.894213},{"c":89.6175,"h":89.99,"l":89.6175,"n":267,"o":89.77,"t":"2026-10-16T16:20:00Z","v":8545,"vw":89.781985},{"c":89.73,"h":89.73,"l":89.5001,"n":174,"o":89.625,"t":"2026-10-16T16:25:00Z","v":2982,"vw":89.592674},{"c":89.345,"h":89.6795,"l":89.345,"n":297,"o":89.57,"t":"2026-10-16T16:30:00Z","v":10983,"vw":89.506303},{"c":89.73,"h":90.01,"l":89.2954,"n":273,"o":89.335,"t":"2026-10-16T16:35:00Z","v":11204,"vw":89.648639},{"c":89.82,"h":89.92,"l":89.6,"n":214,"o":89.825,"t":"2026-10-16T16:40:00Z","v":9646,"vw":89.722038},{"c":89.335,"h":89.83,"l":89.215,"n":261,"o":89.83,"t":"2026-10-16T16:45:00Z","v":11096,"vw":89.542102},{"c":89.37,"h":89.59,"l":89.28,"n":255,"o":89.35,"t":"2026-10-16T16:50:00Z","v":8840,"vw":89.428951},{"c":89.465,"h":89.56,"l":89.235,"n":314,"o":89.37,"t":"2026-10-16T16:55:00Z","v":12913,"vw":89.404633},{"c":88.915,"h":89.76,"l":88.915,"n":401,"o":89.5,"t":"2026-10-16T17:00:00Z","v":21486,"vw":89.3973},{"c":88.835,"h":88.89,"l":88.71,"n":303,"o":88.8759,"t":"2026-10-16T17:05:00Z","v":14391,"vw":88.805737},{"c":88.965,"h":89.01,"l":88.85,"n":230,"o":88.86,"t":"2026-10-16T17:10:00Z","v":7576,"vw":88.96131},{"c":88.42,"h":88.96,"l":88.355,"n":313,"o":88.8,"t":"2026-10-16T17:15:00Z","v":15658,"vw":88.583106},{"c":88.2985,"h":88.42,"l":88,"n":517,"o":88.415,"t":"2026-10-16T17:20:00Z","v":41887,"vw":88.25568},{"c":88.64,"h":88.68,"l":88.1501,"n":313,"o":88.32,"t":"2026-10-16T17:25:00Z","v":13580,"vw":88.527668},{"c":88.64,"h":88.91,"l":88.5,"n":293,"o":88.7,"t":"2026-10-16T17:30:00Z","v":8458,"vw":88.69694},{"c":88.8199,"h":88.84,"l":88.585,"n":247,"o":88.745,"t":"2026-10-16T17:35:00Z","v":10643,"vw":88.77379},{"c":88.98,"h":89.035,"l":88.6125,"n":403,"o":88.685,"t":"2026-10-16T17:40:00Z","v":14583,"vw":88.851094},{"c":88.775,"h":89.06,"l":88.72,"n":269,"o":89,"t":"2026-10-16T17:45:00Z","v":9485,"vw":88.876527},{"c":88.61,"h":88.8,"l":88.53,"n":222,"o":88.63,"t":"2026-10-16T17:50:00Z","v":5768,"vw":88.677935},{"c":88.72,"h":88.79,"l":88.51,"n":213,"o":88.6,"t":"2026-10-16T17:55:00Z","v":5108,"vw":88.586719},{"c":88.19,"h":88.53,"l":88.115,"n":315,"o":88.51,"t":"2026-10-16T18:00:00Z","v":9078,"vw":88.3053},{"c":88.45,"h":88.495,"l":88.07,"n":287,"o":88.115,"t":"2026-10-16T18:05:00Z","v":9244,"vw":88.301715},{"c":88.48,"h":88.545,"l":88.2,"n":371,"o":88.4201,"t":"2026-10-16T18:10:00Z","v":20486,"vw":88.333649},{"c":88.3,"h":88.72,"l":88.3,"n":252,"o":88.58,"t":"2026-10-16T18:15:00Z","v":9494,"vw":88.514322},{"c":88.46,"h":88.47,"l":88.225,"n":207,"o":88.27,"t":"2026-10-16T18:20:00Z","v":7621,"vw":88.323944},{"c":88.39,"h":88.46,"l":88.24,"n":408,"o":88.46,"t":"2026-10-16T18:25:00Z","v":39724,"vw":88.341713},{"c":88.31,"h":88.41,"l":88.17,"n":408,"o":88.385,"t":"2026-10-16T18:30:00Z","v":27796,"vw":88.289055},{"c":88.11,"h":88.32,"l":88.02,"n":501,"o":88.295,"t":"2026-10-16T18:35:00Z","v":35336,"vw":88.092586},{"c":87.99,"h":88.205,"l":87.93,"n":546,"o":88.1,"t":"2026-10-16T18:40:00Z","v":41799,"vw":88.055878},{"c":87.695,"h":88.025,"l":87.68,"n":336,"o":88.025,"t":"2026-10-16T18:45:00Z","v":11963,"vw":87.890902},{"c":87.415,"h":87.68,"l":87.36,"n":340,"o":87.66,"t":"2026-10-16T18:50:00Z","v":8312,"vw":87.528546},{"c":87.565,"h":87.57,"l":87.23,"n":353,"o":87.36,"t":"2026-10-16T18:55:00Z","v":13789,"vw":87.389738},{"c":87.31,"h":87.58,"l":87.27,"n":388,"o":87.5,"t":"2026-10-16T19:00:00Z","v":14217,"vw":87.442013},{"c":87.195,"h":87.43,"l":86.85,"n":527,"o":87.33,"t":"2026-10-16T19:05:00Z","v":21214,"vw":87.133553},{"c":87.935,"h":87.935,"l":87.26,"n":380,"o":87.29,"t":"2026-10-16T19:10:00Z","v":14167,"vw":87.609021},{"c":87.84,"h":88.14,"l":87.59,"n":375,"o":87.96,"t":"2026-10-16T19:15:00Z","v":11783,"vw":87.866735},{"c":87.9,"h":88.07,"l":87.7001,"n":417,"o":87.94,"t":"2026-10-16T19:20:00Z","v":21498,"vw":87.945046},{"c":88.05,"h":88.1,"l":87.83,"n":526,"o":87.9,"t":"2026-10-16T19:25:00Z","v":25562,"vw":87.941375},{"c":87.59,"h":88.18,"l":87.47,"n":603,"o":88.025,"t":"2026-10-16T19:30:00Z","v":18058,"vw":87.760558},{"c":87.5,"h":87.715,"l":87.4,"n":501,"o":87.585,"t":"2026-10-16T19:35:00Z","v":14666,"vw":87.540467},{"c":87.07,"h":87.65,"l":87.07,"n":539,"o":87.5,"t":"2026-10-16T19:40:00Z","v":17542,"vw":87.349042},{"c":87.27,"h":87.33,"l":86.995,"n":616,"o":87.07,"t":"2026-10-16T19:45:00Z","v":25487,"vw":87.154352},{"c":87.36,"h":87.653,"l":87.22,"n":996,"o":87.32,"t":"2026-10-16T19:50:00Z","v":40433,"vw":87.434879},{"c":87.2,"h":87.5299,"l":87.135,"n":2715,"o":87.365,"t":"2026-10-16T19:55:00Z","v":128175,"vw":87.281359},{"c":87.25,"h":87.25,"l":87.21,"n":62,"o":87.21,"t":"2026-10-16T20:00:00Z","v":217036,"vw":87.24998},{"c":86.7482,"h":86.7482,"l":86.7482,"n":2,"o":86.7482,"t":"2026-10-16T20:20:00Z","v":552,"vw":86.7482},{"c":87.25,"h":87.25,"l":87.25,"n":1,"o":87.25,"t":"2026-10-16T20:40:00Z","v":600,"vw":87.25},{"c":86.91,"h":86.91,"l":86.91,"n":5,"o":86.91,"t":"2026-10-16T22:20:00Z","v":412,"vw":86.91},{"c":86.91,"h":86.96,"l":86.91,"n":2,"o":86.96,"t":"2026-10-16T22:25:00Z","v":300,"vw":86.929},{"c":86.3003,"h":86.37,"l":86.3003,"n":10,"o":86.37,"t":"2026-10-16T23:20:00Z","v":400,"vw":86.33515},{"c":86.83,"h":86.83,"l":86.77,"n":10,"o":86.77,"t":"2026-10-16T23:45:00Z","v":500,"vw":86.809215},{"c":86.4005,"h":86.4005,"l":86.4005,"n":1,"o":86.4005,"t":"2026-10-16T23:50:00Z","v":100,"vw":86.4005},{"c":90,"h":90.1,"l":90,"n":43,"o":90.1,"t":"2026-10-19T08:00:00Z","v":2006,"vw":90.006402},{"c":89.87,"h":89.87,"l":89.87,"n":6,"o":89.87,"t":"2026-10-19T08:20:00Z","v":341,"vw":89.87},{"c":89.71,"h":89.71,"l":89.71,"n":8,"o":89.71,"t":"2026-10-19T10:30:00Z","v":191,"vw":89.71},{"c":90,"h":90.1421,"l":90,"n":12,"o":90,"t":"2026-10-19T11:00:00Z","v":1002,"vw":90.05618},{"c":90.37,"h":90.37,"l":89.9,"n":30,"o":90.1,"t":"2026-10-19T12:00:00Z","v":1934,"vw":90.053381},{"c":90.89,"h":90.89,"l":90.5,"n":35,"o":90.5,"t":"2026-10-19T12:05:00Z","v":1891,"vw":90.832067},{"c":90.89,"h":90.89,"l":90.88,"n":4,"o":90.88,"t":"2026-10-19T12:10:00Z","v":1101,"vw":90.889091},{"c":88.84,"h":88.84,"l":88.84,"n":5,"o":88.84,"t":"2026-10-19T12:20:00Z","v":106,"vw":88.84},{"c":90.5,"h":90.5,"l":90.5,"n":7,"o":90.5,"t":"2026-10-19T12:25:00Z","v":678,"vw":90.5},{"c":90.61,"h":90.61,"l":90.58,"n":10,"o":90.58,"t":"2026-10-19T12:30:00Z","v":2484,"vw":90.581269},{"c":91.63,"h":91.63,"l":91.63,"n":2,"o":91.63,"t":"2026-10-19T13:05:00Z","v":275,"vw":91.63},{"c":91.556,"h":91.556,"l":91.556,"n":2,"o":91.556,"t":"2026-10-19T13:10:00Z","v":102,"vw":91.556},{"c":90.76,"h":90.76,"l":90.76,"n":9,"o":90.76,"t":"2026-10-19T13:15:00Z","v":400,"vw":90.76},{"c":91.36,"h":91.36,"l":91.36,"n":11,"o":91.36,"t":"2026-10-19T13:25:00Z","v":965,"vw":91.36},{"c":91.6625,"h":92.13,"l":91,"n":350,"o":91.73,"t":"2026-10-19T13:30:00Z","v":31147,"vw":91.608715},{"c":91.14,"h":92.06,"l":91.14,"n":253,"o":91.68,"t":"2026-10-19T13:35:00Z","v":14847,"vw":91.454789},{"c":91.385,"h":91.6,"l":90.65,"n":454,"o":91.26,"t":"2026-10-19T13:40:00Z","v":30882,"vw":91.00988},{"c":91.42,"h":92,"l":91.18,"n":293,"o":91.2,"t":"2026-10-19T13:45:00Z","v":15834,"vw":91.620417},{"c":91.735,"h":92.27,"l":91.55,"n":421,"o":91.73,"t":"2026-10-19T13:50:00Z","v":24113,"vw":91.841825},{"c":91.485,"h":91.86,"l":91,"n":701,"o":91.735,"t":"2026-10-19T13:55:00Z","v":29246,"vw":91.514133},{"c":90.885,"h":91.53,"l":90.73,"n":457,"o":91.5225,"t":"2026-10-19T14:00:00Z","v":15531,"vw":91.231261},{"c":91.25,"h":91.33,"l":90.99,"n":203,"o":90.99,"t":"2026-10-19T14:05:00Z","v":8392,"vw":91.110113},{"c":91.68,"h":91.68,"l":91.05,"n":250,"o":91.15,"t":"2026-10-19T14:10:00Z","v":10463,"vw":91.428895},{"c":92.13,"h":92.405,"l":91.685,"n":290,"o":91.69,"t":"2026-10-19T14:15:00Z","v":12382,"vw":92.093762},{"c":91.895,"h":92.26,"l":91.6345,"n":360,"o":92.05,"t":"2026-10-19T14:20:00Z","v":13205,"vw":91.998284},{"c":91.81,"h":92.1,"l":91.76,"n":288,"o":92.01,"t":"2026-10-19T14:25:00Z","v":10277,"vw":91.90925},{"c":91.59,"h":91.825,"l":91.49,"n":350,"o":91.81,"t":"2026-10-19T14:30:00Z","v":9763,"vw":91.594171},{"c":91.91,"h":92.2,"l":91.58,"n":383,"o":91.58,"t":"2026-10-19T14:35:00Z","v":10571,"vw":91.907103},{"c":92.28,"h":92.66,"l":91.985,"n":463,"o":92.03,"t":"2026-10-19T14:40:00Z","v":28940,"vw":92.392007},{"c":92.685,"h":93.025,"l":92.5,"n":438,"o":92.5,"t":"2026-10-19T14:45:00Z","v":24303,"vw":92.750364},{"c":92.72,"h":92.817,"l":92.34,"n":340,"o":92.68,"t":"2026-10-19T14:50:00Z","v":17708,"vw":92.574977},{"c":92.695,"h":92.93,"l":92.65,"n":332,"o":92.725,"t":"2026-10-19T14:55:00Z","v":8658,"vw":92.759539},{"c":92.97,"h":92.9958,"l":92.45,"n":350,"o":92.79,"t":"2026-10-19T15:00:00Z","v":17834,"vw":92.761822},{"c":93.25,"h":93.38,"l":92.914,"n":352,"o":92.97,"t":"2026-10-19T15:05:00Z","v":18480,"vw":93.202188},{"c":93.14,"h":93.24,"l":92.84,"n":413,"o":93.24,"t":"2026-10-19T15:10:00Z","v":21727,"vw":93.130166},{"c":93.49,"h":93.8,"l":92.685,"n":707,"o":93.28,"t":"2026-10-19T15:15:00Z","v":40443,"vw":93.194917},{"c":93.9,"h":93.95,"l":93.37,"n":338,"o":93.635,"t":"2026-10-19T15:20:00Z","v":19106,"vw":93.781796},{"c":94.149,"h":94.24,"l":93.67,"n":383,"o":93.85,"t":"2026-10-19T15:25:00Z","v":19864,"vw":93.907111},{"c":93.91,"h":94.065,"l":93.575,"n":386,"o":94.02,"t":"2026-10-19T15:30:00Z","v":16780,"vw":93.865634},{"c":93.855,"h":94.2,"l":93.73,"n":313,"o":93.9,"t":"2026-10-19T15:35:00Z","v":14164,"vw":93.949787},{"c":93.87,"h":94.045,"l":93.83,"n":231,"o":93.83,"t":"2026-10-19T15:40:00Z","v":9291,"vw":93.917646},{"c":93.85,"h":93.9388,"l":93.61,"n":397,"o":93.875,"t":"2026-10-19T15:45:00Z","v":21234,"vw":93.731851},{"c":93.77,"h":93.96,"l":93.71,"n":158,"o":93.85,"t":"2026-10-19T15:50:00Z","v":7110,"vw":93.846609},{"c":93.7994,"h":93.95,"l":93.56,"n":292,"o":93.78,"t":"2026-10-19T15:55:00Z","v":14129,"vw":93.723887},{"c":93.39,"h":93.66,"l":93.2201,"n":252,"o":93.66,"t":"2026-10-19T16:00:00Z","v":10216,"vw":93.421969},{"c":93.365,"h":93.55,"l":93.21,"n":174,"o":93.32,"t":"2026-10-19T16:05:00Z","v":7310,"vw":93.398115},{"c":93.39,"h":93.49,"l":93.33,"n":261,"o":93.365,"t":"2026-10-19T16:10:00Z","v":8415,"vw":93.397807},{"c":93.17,"h":93.44,"l":93.17,"n":203,"o":93.39,"t":"2026-10-19T16:15:00Z","v":5939,"vw":93.335588},{"c":93.03,"h":93.0894,"l":92.95,"n":188,"o":93.01,"t":"2026-10-19T16:20:00Z","v":6487,"vw":93.016228},{"c":93.105,"h":93.15,"l":92.846,"n":254,"o":93.04,"t":"2026-10-19T16:25:00Z","v":6763,"vw":93.068238},{"c":92.955,"h":93.105,"l":92.805,"n":226,"o":93.105,"t":"2026-10-19T16:30:00Z","v":6317,"vw":92.958024},{"c":92.9,"h":93.11,"l":92.85,"n":209,"o":92.995,"t":"2026-10-19T16:35:00Z","v":7174,"vw":92.932723},{"c":93.03,"h":93.065,"l":92.9,"n":195,"o":92.9,"t":"2026-10-19T16:40:00Z","v":7448,"vw":92.997413},{"c":92.6822,"h":93.02,"l":92.615,"n":182,"o":93.02,"t":"2026-10-19T16:45:00Z","v":5561,"vw":92.888703},{"c":92.55,"h":92.61,"l":92.42,"n":206,"o":92.61,"t":"2026-10-19T16:50:00Z","v":8240,"vw":92.519484},{"c":92.55,"h":92.7029,"l":92.45,"n":259,"o":92.535,"t":"2026-10-19T16:55:00Z","v":16385,"vw":92.537202},{"c":92.7997,"h":92.7997,"l":92.54,"n":226,"o":92.56,"t":"2026-10-19T17:00:00Z","v":5616,"vw":92.657421},{"c":92.35,"h":92.745,"l":92.35,"n":256,"o":92.745,"t":"2026-10-19T17:05:00Z","v":10364,"vw":92.61723},{"c":92.37,"h":92.57,"l":92.32,"n":261,"o":92.32,"t":"2026-10-19T17:10:00Z","v":7656,"vw":92.415635},{"c":92.46,"h":92.74,"l":92.46,"n":235,"o":92.4785,"t":"2026-10-19T17:15:00Z","v":6043,"vw":92.58835},{"c":92.22,"h":92.51,"l":92.1501,"n":195,"o":92.51,"t":"2026-10-19T17:20:00Z","v":8029,"vw":92.335774},{"c":92.345,"h":92.465,"l":92.22,"n":336,"o":92.22,"t":"2026-10-19T17:25:00Z","v":11952,"vw":92.344637},{"c":92.23,"h":92.38,"l":92.215,"n":233,"o":92.35,"t":"2026-10-19T17:30:00Z","v":9904,"vw":92.294693},{"c":92.08,"h":92.29,"l":92.01,"n":267,"o":92.225,"t":"2026-10-19T17:35:00Z","v":9547,"vw":92.150784},{"c":91.895,"h":92.08,"l":91.775,"n":353,"o":92.08,"t":"2026-10-19T17:40:00Z","v":10094,"vw":91.901907},{"c":91.63,"h":92.0199,"l":91.59,"n":282,"o":91.81,"t":"2026-10-19T17:45:00Z","v":9049,"vw":91.749616},{"c":91.5,"h":91.65,"l":91.435,"n":210,"o":91.64,"t":"2026-10-19T17:50:00Z","v":7496,"vw":91.55604},{"c":91.93,"h":91.93,"l":91.34,"n":227,"o":91.48,"t":"2026-10-19T17:55:00Z","v":5540,"vw":91.55974},{"c":92.055,"h":92.37,"l":91.9,"n":401,"o":92.09,"t":"2026-10-19T18:00:00Z","v":21101,"vw":92.170173},{"c":92.37,"h":92.37,"l":92.105,"n":265,"o":92.21,"t":"2026-10-19T18:05:00Z","v":12308,"vw":92.189307},{"c":92.16,"h":92.4,"l":92.16,"n":322,"o":92.35,"t":"2026-10-19T18:10:00Z","v":14097,"vw":92.304868},{"c":92.235,"h":92.31,"l":92.15,"n":228,"o":92.23,"t":"2026-10-19T18:15:00Z","v":5999,"vw":92.215593},{"c":92.045,"h":92.24,"l":92.045,"n":245,"o":92.23,"t":"2026-10-19T18:20:00Z","v":6519,"vw":92.171767},{"c":91.755,"h":92.035,"l":91.65,"n":352,"o":92.035,"t":"2026-10-19T18:25:00Z","v":10889,"vw":91.872469},{"c":91.67,"h":91.89,"l":91.67,"n":171,"o":91.81,"t":"2026-10-19T18:30:00Z","v":4197,"vw":91.806147},{"c":91.84,"h":92.02,"l":91.6,"n":284,"o":91.6,"t":"2026-10-19T18:35:00Z","v":10731,"vw":91.805404},{"c":92.1,"h":92.17,"l":91.88,"n":171,"o":91.88,"t":"2026-10-19T18:40:00Z","v":4232,"vw":92.078977},{"c":92.135,"h":92.37,"l":92.09,"n":260,"o":92.22,"t":"2026-10-19T18:45:00Z","v":8927,"vw":92.157234},{"c":91.945,"h":92.16,"l":91.945,"n":280,"o":92.135,"t":"2026-10-19T18:50:00Z","v":9830,"vw":92.019044},{"c":91.9,"h":91.965,"l":91.83,"n":313,"o":91.95,"t":"2026-10-19T18:55:00Z","v":14086,"vw":91.904572},{"c":92.06,"h":92.155,"l":91.88,"n":498,"o":91.94,"t":"2026-10-19T19:00:00Z","v":30372,"vw":91.990162},{"c":92,"h":92.14,"l":91.95,"n":340,"o":91.9902,"t":"2026-10-19T19:05:00Z","v":19189,"vw":92.063731},{"c":92.085,"h":92.1,"l":92,"n":252,"o":92.005,"t":"2026-10-19T19:10:00Z","v":8489,"vw":92.056449},{"c":92.46,"h":92.48,"l":92.115,"n":405,"o":92.13,"t":"2026-10-19T19:15:00Z","v":16239,"vw":92.229275},{"c":93.15,"h":93.15,"l":92.45,"n":619,"o":92.62,"t":"2026-10-19T19:20:00Z","v":30513,"vw":92.82907},{"c":92.81,"h":93.16,"l":92.67,"n":504,"o":93.16,"t":"2026-10-19T19:25:00Z","v":22814,"vw":92.885305},{"c":93.005,"h":93.275,"l":92.71,"n":502,"o":92.825,"t":"2026-10-19T19:30:00Z","v":19584,"vw":93.036026},{"c":93.575,"h":93.575,"l":93.025,"n":648,"o":93.04,"t":"2026-10-19T19:35:00Z","v":26458,"vw":93.294737},{"c":93.32,"h":93.6,"l":93.32,"n":549,"o":93.5,"t":"2026-10-19T19:40:00Z","v":21667,"vw":93.452761},{"c":93.17,"h":93.36,"l":93.1125,"n":786,"o":93.34,"t":"2026-10-19T19:45:00Z","v":32334,"vw":93.240262},{"c":92.69,"h":93.15,"l":92.58,"n":1063,"o":93.15,"t":"2026-10-19T19:50:00Z","v":48124,"vw":92.718273},{"c":92.64,"h":92.725,"l":92.48,"n":2284,"o":92.69,"t":"2026-10-19T19:55:00Z","v":103340,"vw":92.598289},{"c":92.66,"h":92.66,"l":92.66,"n":53,"o":92.66,"t":"2026-10-19T20:00:00Z","v":356581,"vw":92.66},{"c":92.66,"h":92.66,"l":92.66,"n":1,"o":92.66,"t":"2026-10-19T20:35:00Z","v":1392,"vw":92.66},{"c":92.66,"h":92.67,"l":92.66,"n":2,"o":92.67,"t":"2026-10-19T21:30:00Z","v":200,"vw":92.665},{"c":93,"h":93,"l":93,"n":4,"o":93,"t":"2026-10-19T22:25:00Z","v":131,"vw":93},{"c":90.07,"h":90.07,"l":90.07,"n":1,"o":90.07,"t":"2026-10-20T09:40:00Z","v":100,"vw":90.07},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-10-20T10:40:00Z","v":1000,"vw":90},{"c":90.09,"h":90.09,"l":90.09,"n":8,"o":90.09,"t":"2026-10-20T11:00:00Z","v":120,"vw":90.09},{"c":90.24,"h":90.24,"l":90.23,"n":4,"o":90.23,"t":"2026-10-20T11:45:00Z","v":230,"vw":90.235},{"c":90.2,"h":90.2,"l":90.2,"n":21,"o":90.2,"t":"2026-10-20T12:20:00Z","v":1314,"vw":90.2},{"c":90.1,"h":90.1,"l":89.64,"n":34,"o":89.64,"t":"2026-10-20T12:25:00Z","v":2074,"vw":90.05264},{"c":91.0697,"h":91.0697,"l":90.5372,"n":12,"o":90.5372,"t":"2026-10-20T13:10:00Z","v":481,"vw":90.778525},{"c":90.97,"h":90.97,"l":90.97,"n":3,"o":90.97,"t":"2026-10-20T13:15:00Z","v":225,"vw":90.97},{"c":90.12,"h":90.12,"l":90.12,"n":10,"o":90.12,"t":"2026-10-20T13:25:00Z","v":440,"vw":90.12},{"c":89.0001,"h":90.87,"l":89.0001,"n":424,"o":90.87,"t":"2026-10-20T13:30:00Z","v":20761,"vw":90.414856},{"c":90.72,"h":91.21,"l":89.54,"n":260,"o":89.54,"t":"2026-10-20T13:35:00Z","v":11624,"vw":90.610225},{"c":90.28,"h":91,"l":90.07,"n":310,"o":90.89,"t":"2026-10-20T13:40:00Z","v":16827,"vw":90.586602},{"c":90.63,"h":90.67,"l":89.98,"n":173,"o":90,"t":"2026-10-20T13:45:00Z","v":6455,"vw":90.224959},{"c":91.365,"h":91.415,"l":90.38,"n":140,"o":90.38,"t":"2026-10-20T13:50:00Z","v":3286,"vw":90.882834},{"c":92.385,"h":92.535,"l":91.14,"n":332,"o":91.265,"t":"2026-10-20T13:55:00Z","v":17480,"vw":92.041424},{"c":92.82,"h":92.825,"l":92.23,"n":334,"o":92.315,"t":"2026-10-20T14:00:00Z","v":20862,"vw":92.384445},{"c":92.975,"h":93.54,"l":92.755,"n":386,"o":93,"t":"2026-10-20T14:05:00Z","v":13481,"vw":93.201929},{"c":93.21,"h":93.21,"l":92.48,"n":491,"o":92.825,"t":"2026-10-20T14:10:00Z","v":22028,"vw":92.828333},{"c":92.83,"h":93.14,"l":92.605,"n":512,"o":92.855,"t":"2026-10-20T14:15:00Z","v":29015,"vw":92.754793},{"c":93.165,"h":93.32,"l":92.83,"n":221,"o":92.83,"t":"2026-10-20T14:20:00Z","v":11316,"vw":93.038184},{"c":94.11,"h":94.315,"l":92.95,"n":405,"o":93.17,"t":"2026-10-20T14:25:00Z","v":17441,"vw":93.635919},{"c":93.56,"h":94.8299,"l":93.56,"n":295,"o":94.3675,"t":"2026-10-20T14:30:00Z","v":9481,"vw":94.419051},{"c":93.415,"h":93.68,"l":93.265,"n":359,"o":93.6,"t":"2026-10-20T14:35:00Z","v":22585,"vw":93.466054},{"c":93.87,"h":93.87,"l":93.4,"n":412,"o":93.41,"t":"2026-10-20T14:40:00Z","v":22755,"vw":93.523062},{"c":93.6182,"h":93.87,"l":93.17,"n":470,"o":93.68,"t":"2026-10-20T14:45:00Z","v":28599,"vw":93.6489},{"c":93.565,"h":93.66,"l":93.33,"n":356,"o":93.375,"t":"2026-10-20T14:50:00Z","v":20752,"vw":93.529291},{"c":93.635,"h":93.78,"l":93.3,"n":318,"o":93.54,"t":"2026-10-20T14:55:00Z","v":16994,"vw":93.589293},{"c":93.575,"h":93.86,"l":93.35,"n":505,"o":93.51,"t":"2026-10-20T15:00:00Z","v":25592,"vw":93.6271},{"c":93.81,"h":93.97,"l":93.56,"n":242,"o":93.575,"t":"2026-10-20T15:05:00Z","v":9246,"vw":93.651066},{"c":92.98,"h":93.81,"l":92.735,"n":283,"o":93.81,"t":"2026-10-20T15:10:00Z","v":12532,"vw":93.356016},{"c":93.255,"h":93.395,"l":92.83,"n":1156,"o":93.14,"t":"2026-10-20T15:15:00Z","v":54630,"vw":93.038769},{"c":93.56,"h":93.57,"l":93.155,"n":377,"o":93.26,"t":"2026-10-20T15:20:00Z","v":18976,"vw":93.348505},{"c":93.45,"h":93.6789,"l":93.45,"n":293,"o":93.555,"t":"2026-10-20T15:25:00Z","v":13880,"vw":93.527273},{"c":93.1,"h":93.42,"l":93.07,"n":326,"o":93.42,"t":"2026-10-20T15:30:00Z","v":15257,"vw":93.289398},{"c":92.94,"h":93.25,"l":92.76,"n":193,"o":93.135,"t":"2026-10-20T15:35:00Z","v":9093,"vw":92.958022},{"c":93.72,"h":93.86,"l":92.855,"n":393,"o":92.855,"t":"2026-10-20T15:40:00Z","v":14309,"vw":93.386283},{"c":93.64,"h":93.64,"l":93.325,"n":131,"o":93.62,"t":"2026-10-20T15:45:00Z","v":5542,"vw":93.499513},{"c":93.77,"h":93.78,"l":93.32,"n":223,"o":93.5,"t":"2026-10-20T15:50:00Z","v":10318,"vw":93.578761},{"c":93.73,"h":93.79,"l":93.5325,"n":86,"o":93.725,"t":"2026-10-20T15:55:00Z","v":2480,"vw":93.664625},{"c":93.59,"h":93.85,"l":93.59,"n":144,"o":93.85,"t":"2026-10-20T16:00:00Z","v":3742,"vw":93.711021},{"c":93.655,"h":93.74,"l":93.51,"n":111,"o":93.51,"t":"2026-10-20T16:05:00Z","v":3074,"vw":93.6782},{"c":93.47,"h":93.56,"l":93.45,"n":133,"o":93.5479,"t":"2026-10-20T16:10:00Z","v":4029,"vw":93.508472},{"c":93.06,"h":93.46,"l":93.06,"n":106,"o":93.46,"t":"2026-10-20T16:15:00Z","v":3276,"vw":93.236953},{"c":93.42,"h":93.42,"l":93.07,"n":152,"o":93.19,"t":"2026-10-20T16:20:00Z","v":4297,"vw":93.229523},{"c":93.67,"h":93.765,"l":93.35,"n":178,"o":93.43,"t":"2026-10-20T16:25:00Z","v":5444,"vw":93.535153},{"c":93.945,"h":94.1,"l":93.6725,"n":241,"o":93.6725,"t":"2026-10-20T16:30:00Z","v":12252,"vw":93.926455},{"c":94.48,"h":94.84,"l":94.03,"n":417,"o":94.03,"t":"2026-10-20T16:35:00Z","v":41876,"vw":94.423359},{"c":94.18,"h":94.58,"l":94.18,"n":204,"o":94.45,"t":"2026-10-20T16:40:00Z","v":10270,"vw":94.350877},{"c":94.4,"h":94.405,"l":94.23,"n":135,"o":94.24,"t":"2026-10-20T16:45:00Z","v":3841,"vw":94.295537},{"c":94.13,"h":94.45,"l":94,"n":217,"o":94.39,"t":"2026-10-20T16:50:00Z","v":9295,"vw":94.157977},{"c":94.07,"h":94.25,"l":93.79,"n":210,"o":94.185,"t":"2026-10-20T16:55:00Z","v":6230,"vw":94.056585},{"c":93.97,"h":94.17,"l":93.84,"n":205,"o":94.0025,"t":"2026-10-20T17:00:00Z","v":9773,"vw":93.987757},{"c":93.755,"h":93.96,"l":93.755,"n":267,"o":93.955,"t":"2026-10-20T17:05:00Z","v":18429,"vw":93.877412},{"c":93.89,"h":93.89,"l":93.5701,"n":263,"o":93.75,"t":"2026-10-20T17:10:00Z","v":23708,"vw":93.663915},{"c":93.92,"h":94.01,"l":93.64,"n":218,"o":93.84,"t":"2026-10-20T17:15:00Z","v":5763,"vw":93.859732},{"c":94.035,"h":94.2,"l":93.97,"n":127,"o":93.97,"t":"2026-10-20T17:20:00Z","v":5756,"vw":94.098311},{"c":94.15,"h":94.15,"l":93.97,"n":163,"o":94.02,"t":"2026-10-20T17:25:00Z","v":7447,"vw":94.073069},{"c":93.98,"h":94.27,"l":93.98,"n":171,"o":94.205,"t":"2026-10-20T17:30:00Z","v":4458,"vw":94.129889},{"c":94.13,"h":94.13,"l":93.97,"n":95,"o":93.97,"t":"2026-10-20T17:35:00Z","v":2255,"vw":94.088889},{"c":94.035,"h":94.185,"l":94,"n":193,"o":94,"t":"2026-10-20T17:40:00Z","v":5237,"vw":94.110972},{"c":94.01,"h":94.05,"l":93.905,"n":128,"o":94.04,"t":"2026-10-20T17:45:00Z","v":4507,"vw":93.996213},{"c":94.045,"h":94.1,"l":93.92,"n":216,"o":94.08,"t":"2026-10-20T17:50:00Z","v":7507,"vw":93.991476},{"c":94.06,"h":94.0956,"l":93.95,"n":79,"o":94.03,"t":"2026-10-20T17:55:00Z","v":2872,"vw":94.034884},{"c":93.92,"h":94.08,"l":93.8,"n":346,"o":94.08,"t":"2026-10-20T18:00:00Z","v":9950,"vw":93.944186},{"c":93.935,"h":94.0641,"l":93.81,"n":124,"o":94.0641,"t":"2026-10-20T18:05:00Z","v":5502,"vw":93.93548},{"c":93.9,"h":94.07,"l":93.75,"n":316,"o":93.935,"t":"2026-10-20T18:10:00Z","v":13012,"vw":93.922551},{"c":93.56,"h":93.85,"l":93.47,"n":179,"o":93.85,"t":"2026-10-20T18:15:00Z","v":4401,"vw":93.63217},{"c":93.59,"h":93.74,"l":93.46,"n":199,"o":93.6,"t":"2026-10-20T18:20:00Z","v":12473,"vw":93.642211},{"c":93.09,"h":93.72,"l":93.065,"n":959,"o":93.52,"t":"2026-10-20T18:25:00Z","v":68797,"vw":93.295975},{"c":92.98,"h":93.2469,"l":92.86,"n":156,"o":93.04,"t":"2026-10-20T18:30:00Z","v":4514,"vw":93.061499},{"c":93.07,"h":93.07,"l":92.75,"n":169,"o":92.935,"t":"2026-10-20T18:35:00Z","v":6877,"vw":92.917079},{"c":92.8051,"h":93.1425,"l":92.715,"n":224,"o":93.1,"t":"2026-10-20T18:40:00Z","v":8469,"vw":92.8662},{"c":93.005,"h":93.1,"l":92.8025,"n":167,"o":92.805,"t":"2026-10-20T18:45:00Z","v":4425,"vw":92.966432},{"c":92.92,"h":93.17,"l":92.92,"n":180,"o":93.01,"t":"2026-10-20T18:50:00Z","v":3818,"vw":93.019238},{"c":92.925,"h":93.1,"l":92.88,"n":236,"o":93.02,"t":"2026-10-20T18:55:00Z","v":6434,"vw":92.984753},{"c":93.045,"h":93.19,"l":93,"n":247,"o":93.06,"t":"2026-10-20T19:00:00Z","v":8452,"vw":93.090449},{"c":93.08,"h":93.2,"l":93.045,"n":308,"o":93.045,"t":"2026-10-20T19:05:00Z","v":10387,"vw":93.109202},{"c":92.99,"h":93.15,"l":92.89,"n":387,"o":93.12,"t":"2026-10-20T19:10:00Z","v":9855,"vw":93.034132},{"c":93,"h":93.06,"l":92.95,"n":199,"o":92.95,"t":"2026-10-20T19:15:00Z","v":6255,"vw":92.992282},{"c":92.89,"h":93.04,"l":92.8,"n":363,"o":93.04,"t":"2026-10-20T19:20:00Z","v":10443,"vw":92.884473},{"c":92.87,"h":93.0539,"l":92.87,"n":397,"o":92.97,"t":"2026-10-20T19:25:00Z","v":12768,"vw":92.949799},{"c":92.96,"h":93.0563,"l":92.65,"n":381,"o":92.75,"t":"2026-10-20T19:30:00Z","v":10295,"vw":92.846201},{"c":92.585,"h":92.96,"l":92.23,"n":350,"o":92.96,"t":"2026-10-20T19:35:00Z","v":13371,"vw":92.664685},{"c":92.875,"h":92.98,"l":92.475,"n":458,"o":92.475,"t":"2026-10-20T19:40:00Z","v":18483,"vw":92.779956},{"c":92.54,"h":92.88,"l":92.33,"n":503,"o":92.84,"t":"2026-10-20T19:45:00Z","v":27881,"vw":92.545218},{"c":92.795,"h":92.81,"l":92.4075,"n":703,"o":92.52,"t":"2026-10-20T19:50:00Z","v":28906,"vw":92.604526},{"c":92.47,"h":92.795,"l":92.37,"n":2133,"o":92.795,"t":"2026-10-20T19:55:00Z","v":100277,"vw":92.509679},{"c":92.42,"h":92.48,"l":92.42,"n":48,"o":92.42,"t":"2026-10-20T20:00:00Z","v":197558,"vw":92.420041},{"c":92.8023,"h":92.8023,"l":92.8023,"n":1,"o":92.8023,"t":"2026-10-20T20:15:00Z","v":1000,"vw":92.8023},{"c":93,"h":93,"l":92.9,"n":10,"o":92.9,"t":"2026-10-20T20:45:00Z","v":698,"vw":92.951908},{"c":93.5,"h":93.5,"l":93.5,"n":4,"o":93.5,"t":"2026-10-20T20:50:00Z","v":123,"vw":93.5},{"c":93.9949,"h":93.9998,"l":93.84,"n":10,"o":93.84,"t":"2026-10-20T20:55:00Z","v":1264,"vw":93.984042},{"c":94,"h":94,"l":94,"n":5,"o":94,"t":"2026-10-20T21:00:00Z","v":137,"vw":94},{"c":94.5,"h":94.5,"l":94.45,"n":14,"o":94.45,"t":"2026-10-20T21:15:00Z","v":1126,"vw":94.475813},{"c":94.5,"h":94.5,"l":94.5,"n":1,"o":94.5,"t":"2026-10-20T21:55:00Z","v":250,"vw":94.5},{"c":95.2402,"h":95.2402,"l":94.48,"n":23,"o":94.48,"t":"2026-10-20T22:00:00Z","v":910,"vw":94.929121},{"c":95,"h":95,"l":95,"n":7,"o":95,"t":"2026-10-20T22:05:00Z","v":253,"vw":95},{"c":94.5001,"h":94.5001,"l":94.5001,"n":1,"o":94.5001,"t":"2026-10-20T23:10:00Z","v":250,"vw":94.5001},{"c":95.21,"h":95.21,"l":94.68,"n":24,"o":94.93,"t":"2026-10-21T08:00:00Z","v":838,"vw":94.93838},{"c":94.74,"h":94.77,"l":94.74,"n":3,"o":94.77,"t":"2026-10-21T08:10:00Z","v":282,"vw":94.75083},{"c":94.86,"h":94.86,"l":94.86,"n":1,"o":94.86,"t":"2026-10-21T09:30:00Z","v":200,"vw":94.86},{"c":94.15,"h":94.15,"l":94.15,"n":1,"o":94.15,"t":"2026-10-21T11:30:00Z","v":100,"vw":94.15},{"c":94.8,"h":94.8,"l":94.8,"n":4,"o":94.8,"t":"2026-10-21T12:20:00Z","v":221,"vw":94.8},{"c":94.86,"h":94.86,"l":94.15,"n":9,"o":94.15,"t":"2026-10-21T13:05:00Z","v":1500,"vw":94.765525},{"c":94.18,"h":95,"l":94,"n":290,"o":94.6,"t":"2026-10-21T13:30:00Z","v":20244,"vw":94.555027},{"c":93.77,"h":94.01,"l":93.0901,"n":218,"o":94.01,"t":"2026-10-21T13:35:00Z","v":8353,"vw":93.600021},{"c":92.78,"h":93.18,"l":92.78,"n":130,"o":93.18,"t":"2026-10-21T13:40:00Z","v":3758,"vw":93.011232},{"c":93.3,"h":93.65,"l":93.075,"n":177,"o":93.09,"t":"2026-10-21T13:45:00Z","v":6272,"vw":93.368281},{"c":92.97,"h":92.98,"l":92.97,"n":35,"o":92.98,"t":"2026-10-21T13:50:00Z","v":571,"vw":92.975},{"c":93.325,"h":93.34,"l":92.935,"n":251,"o":93.07,"t":"2026-10-21T13:55:00Z","v":8606,"vw":93.097362},{"c":93.59,"h":93.73,"l":92.9601,"n":284,"o":93.42,"t":"2026-10-21T14:00:00Z","v":9157,"vw":93.417385},{"c":92.95,"h":93.425,"l":92.805,"n":278,"o":93.425,"t":"2026-10-21T14:05:00Z","v":6337,"vw":93.060413},{"c":92.87,"h":92.94,"l":92.5001,"n":236,"o":92.68,"t":"2026-10-21T14:10:00Z","v":7906,"vw":92.696236},{"c":92.86,"h":93.03,"l":92.69,"n":291,"o":92.835,"t":"2026-10-21T14:15:00Z","v":12474,"vw":92.831847},{"c":93.3,"h":93.35,"l":92.61,"n":277,"o":92.82,"t":"2026-10-21T14:20:00Z","v":10740,"vw":93.061513},{"c":93.165,"h":93.37,"l":93.05,"n":166,"o":93.23,"t":"2026-10-21T14:25:00Z","v":7878,"vw":93.217765},{"c":93.78,"h":93.78,"l":93.055,"n":258,"o":93.055,"t":"2026-10-21T14:30:00Z","v":7502,"vw":93.381342},{"c":93.02,"h":93.775,"l":93.02,"n":233,"o":93.775,"t":"2026-10-21T14:35:00Z","v":6999,"vw":93.208319},{"c":93.35,"h":93.405,"l":92.83,"n":175,"o":92.97,"t":"2026-10-21T14:40:00Z","v":15785,"vw":93.142882},{"c":93.45,"h":93.525,"l":93.17,"n":235,"o":93.18,"t":"2026-10-21T14:45:00Z","v":8959,"vw":93.342814},{"c":93.29,"h":93.54,"l":93.06,"n":227,"o":93.54,"t":"2026-10-21T14:50:00Z","v":7486,"vw":93.233978},{"c":93.125,"h":93.29,"l":93.12,"n":87,"o":93.27,"t":"2026-10-21T14:55:00Z","v":3863,"vw":93.16807},{"c":93.1,"h":93.29,"l":93,"n":289,"o":93.24,"t":"2026-10-21T15:00:00Z","v":9485,"vw":93.139736},{"c":92.98,"h":93.17,"l":92.94,"n":200,"o":93.1,"t":"2026-10-21T15:05:00Z","v":8325,"vw":93.049066},{"c":93.16,"h":93.24,"l":93.09,"n":148,"o":93.09,"t":"2026-10-21T15:10:00Z","v":4250,"vw":93.160566},{"c":92.98,"h":93.345,"l":92.95,"n":282,"o":93.165,"t":"2026-10-21T15:15:00Z","v":11328,"vw":93.148739},{"c":92.75,"h":92.97,"l":92.6501,"n":237,"o":92.97,"t":"2026-10-21T15:20:00Z","v":8616,"vw":92.818562},{"c":93.06,"h":93.08,"l":92.815,"n":245,"o":92.85,"t":"2026-10-21T15:25:00Z","v":10136,"vw":92.928113},{"c":92.985,"h":93.145,"l":92.95,"n":186,"o":93,"t":"2026-10-21T15:30:00Z","v":8711,"vw":93.027754},{"c":93.59,"h":93.69,"l":92.93,"n":291,"o":92.985,"t":"2026-10-21T15:35:00Z","v":14749,"vw":93.405453},{"c":93.7,"h":93.7,"l":93.43,"n":271,"o":93.5,"t":"2026-10-21T15:40:00Z","v":11279,"vw":93.593946},{"c":93.845,"h":94,"l":93.615,"n":389,"o":93.665,"t":"2026-10-21T15:45:00Z","v":15448,"vw":93.738372},{"c":93.74,"h":93.955,"l":93.73,"n":235,"o":93.86,"t":"2026-10-21T15:50:00Z","v":12903,"vw":93.864474},{"c":93.78,"h":93.935,"l":93.74,"n":242,"o":93.83,"t":"2026-10-21T15:55:00Z","v":10180,"vw":93.818923},{"c":93.61,"h":93.775,"l":93.52,"n":269,"o":93.75,"t":"2026-10-21T16:00:00Z","v":11079,"vw":93.621509},{"c":93.41,"h":93.71,"l":93.36,"n":192,"o":93.605,"t":"2026-10-21T16:05:00Z","v":6892,"vw":93.489787},{"c":93.315,"h":93.44,"l":93.235,"n":174,"o":93.44,"t":"2026-10-21T16:10:00Z","v":16459,"vw":93.314477},{"c":93.085,"h":93.315,"l":93.085,"n":216,"o":93.315,"t":"2026-10-21T16:15:00Z","v":7236,"vw":93.151439},{"c":92.8,"h":93.075,"l":92.72,"n":227,"o":93.075,"t":"2026-10-21T16:20:00Z","v":10383,"vw":92.849622},{"c":92.66,"h":92.72,"l":92.53,"n":234,"o":92.64,"t":"2026-10-21T16:25:00Z","v":14626,"vw":92.636123},{"c":92.395,"h":92.75,"l":92.35,"n":340,"o":92.72,"t":"2026-10-21T16:30:00Z","v":12722,"vw":92.499702},{"c":93.695,"h":93.71,"l":92.415,"n":367,"o":92.415,"t":"2026-10-21T16:35:00Z","v":16177,"vw":92.790476},{"c":93.16,"h":93.71,"l":93.08,"n":302,"o":93.6875,"t":"2026-10-21T16:40:00Z","v":9881,"vw":93.32573},{"c":93.07,"h":93.275,"l":93,"n":243,"o":93.14,"t":"2026-10-21T16:45:00Z","v":12119,"vw":93.101964},{"c":93.225,"h":93.42,"l":93.06,"n":424,"o":93.07,"t":"2026-10-21T16:50:00Z","v":32375,"vw":93.278333},{"c":93.24,"h":93.29,"l":93.11,"n":151,"o":93.25,"t":"2026-10-21T16:55:00Z","v":7265,"vw":93.202324},{"c":93.135,"h":93.39,"l":93.01,"n":234,"o":93.195,"t":"2026-10-21T17:00:00Z","v":9466,"vw":93.210518},{"c":93.23,"h":93.38,"l":93.13,"n":297,"o":93.27,"t":"2026-10-21T17:05:00Z","v":15577,"vw":93.281132},{"c":93.28,"h":93.28,"l":93.105,"n":190,"o":93.27,"t":"2026-10-21T17:10:00Z","v":8279,"vw":93.180919},{"c":93.255,"h":93.335,"l":93.18,"n":195,"o":93.235,"t":"2026-10-21T17:15:00Z","v":11724,"vw":93.27587},{"c":93.66,"h":93.745,"l":93.255,"n":363,"o":93.255,"t":"2026-10-21T17:20:00Z","v":31863,"vw":93.329518},{"c":93.63,"h":93.63,"l":93.36,"n":208,"o":93.46,"t":"2026-10-21T17:25:00Z","v":5952,"vw":93.501132},{"c":93.52,"h":93.76,"l":93.52,"n":343,"o":93.59,"t":"2026-10-21T17:30:00Z","v":23689,"vw":93.619753},{"c":93.475,"h":93.65,"l":93.42,"n":184,"o":93.52,"t":"2026-10-21T17:35:00Z","v":32018,"vw":93.515828},{"c":93.53,"h":93.7,"l":93.475,"n":178,"o":93.475,"t":"2026-10-21T17:40:00Z","v":16528,"vw":93.592858},{"c":93.565,"h":93.57,"l":93.46,"n":175,"o":93.5,"t":"2026-10-21T17:45:00Z","v":6416,"vw":93.494751},{"c":93.55,"h":93.67,"l":93.55,"n":165,"o":93.595,"t":"2026-10-21T17:50:00Z","v":5442,"vw":93.626151},{"c":93.27,"h":93.51,"l":93.27,"n":435,"o":93.49,"t":"2026-10-21T17:55:00Z","v":20534,"vw":93.399865},{"c":93.1,"h":93.22,"l":93.055,"n":290,"o":93.22,"t":"2026-10-21T18:00:00Z","v":13880,"vw":93.127933},{"c":93.175,"h":93.29,"l":93.09,"n":204,"o":93.115,"t":"2026-10-21T18:05:00Z","v":8390,"vw":93.192727},{"c":93.09,"h":93.25,"l":93,"n":601,"o":93.175,"t":"2026-10-21T18:10:00Z","v":38779,"vw":93.115199},{"c":93.17,"h":93.21,"l":93.04,"n":206,"o":93.04,"t":"2026-10-21T18:15:00Z","v":9776,"vw":93.146258},{"c":92.98,"h":93.23,"l":92.98,"n":288,"o":93.14,"t":"2026-10-21T18:20:00Z","v":12262,"vw":93.136827},{"c":92.55,"h":93.12,"l":92.425,"n":1459,"o":93.04,"t":"2026-10-21T18:25:00Z","v":83311,"vw":92.725656},{"c":92.765,"h":92.765,"l":92.485,"n":238,"o":92.53,"t":"2026-10-21T18:30:00Z","v":14258,"vw":92.628428},{"c":92.815,"h":92.815,"l":92.64,"n":255,"o":92.81,"t":"2026-10-21T18:35:00Z","v":9243,"vw":92.74661},{"c":92.875,"h":92.96,"l":92.7938,"n":212,"o":92.85,"t":"2026-10-21T18:40:00Z","v":5331,"vw":92.900958},{"c":92.72,"h":92.89,"l":92.585,"n":284,"o":92.85,"t":"2026-10-21T18:45:00Z","v":12414,"vw":92.7503},{"c":92.82,"h":92.82,"l":92.405,"n":311,"o":92.61,"t":"2026-10-21T18:50:00Z","v":11284,"vw":92.551288},{"c":92.39,"h":92.87,"l":92.39,"n":275,"o":92.87,"t":"2026-10-21T18:55:00Z","v":8823,"vw":92.609395},{"c":92.21,"h":92.39,"l":91.99,"n":418,"o":92.33,"t":"2026-10-21T19:00:00Z","v":15361,"vw":92.212601},{"c":92.05,"h":92.325,"l":92.015,"n":266,"o":92.2,"t":"2026-10-21T19:05:00Z","v":10853,"vw":92.141307},{"c":92.29,"h":92.29,"l":91.885,"n":265,"o":92.11,"t":"2026-10-21T19:10:00Z","v":7997,"vw":92.097328},{"c":92.79,"h":92.795,"l":92.36,"n":282,"o":92.38,"t":"2026-10-21T19:15:00Z","v":10120,"vw":92.542876},{"c":92.66,"h":92.82,"l":92.525,"n":376,"o":92.765,"t":"2026-10-21T19:20:00Z","v":15693,"vw":92.701773},{"c":92.96,"h":92.96,"l":92.71,"n":378,"o":92.78,"t":"2026-10-21T19:25:00Z","v":24881,"vw":92.835215},{"c":92.93,"h":93.17,"l":92.88,"n":721,"o":93.065,"t":"2026-10-21T19:30:00Z","v":49827,"vw":93.044308},{"c":92.74,"h":93.045,"l":92.64,"n":819,"o":92.93,"t":"2026-10-21T19:35:00Z","v":64632,"vw":92.833281},{"c":92.64,"h":92.76,"l":92.455,"n":421,"o":92.76,"t":"2026-10-21T19:40:00Z","v":16846,"vw":92.567594},{"c":92.8,"h":92.8491,"l":92.6,"n":454,"o":92.6,"t":"2026-10-21T19:45:00Z","v":24232,"vw":92.732372},{"c":92.69,"h":92.88,"l":92.5,"n":1007,"o":92.76,"t":"2026-10-21T19:50:00Z","v":60313,"vw":92.64775},{"c":92.76,"h":92.92,"l":92.7,"n":2152,"o":92.72,"t":"2026-10-21T19:55:00Z","v":126124,"vw":92.807114},{"c":92.8,"h":92.8,"l":92.8,"n":67,"o":92.8,"t":"2026-10-21T20:00:00Z","v":313077,"vw":92.8},{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-10-21T20:05:00Z","v":550,"vw":92},{"c":92.8,"h":92.8,"l":92.8,"n":3,"o":92.8,"t":"2026-10-21T20:35:00Z","v":819,"vw":92.8},{"c":92.28,"h":92.28,"l":92.28,"n":2,"o":92.28,"t":"2026-10-21T22:00:00Z","v":106,"vw":92.28},{"c":92.62,"h":92.62,"l":92.25,"n":9,"o":92.25,"t":"2026-10-21T22:05:00Z","v":686,"vw":92.311667},{"c":92.23,"h":92.23,"l":92.23,"n":1,"o":92.23,"t":"2026-10-21T22:10:00Z","v":100,"vw":92.23},{"c":89.17,"h":89.72,"l":89.12,"n":66,"o":89.12,"t":"2026-10-22T08:00:00Z","v":2337,"vw":89.425004},{"c":88.82,"h":88.82,"l":88.82,"n":3,"o":88.82,"t":"2026-10-22T09:10:00Z","v":206,"vw":88.82},{"c":88.8,"h":88.8,"l":88.8,"n":5,"o":88.8,"t":"2026-10-22T12:15:00Z","v":556,"vw":88.8},{"c":88.63,"h":88.75,"l":88.63,"n":6,"o":88.75,"t":"2026-10-22T12:45:00Z","v":423,"vw":88.718},{"c":88.47,"h":88.47,"l":88.47,"n":8,"o":88.47,"t":"2026-10-22T12:50:00Z","v":1225,"vw":88.47},{"c":88.47,"h":88.47,"l":88.47,"n":8,"o":88.47,"t":"2026-10-22T12:55:00Z","v":671,"vw":88.47},{"c":88.1,"h":88.1,"l":88.1,"n":38,"o":88.1,"t":"2026-10-22T13:00:00Z","v":431,"vw":88.1},{"c":88.14,"h":88.14,"l":88.14,"n":4,"o":88.14,"t":"2026-10-22T13:05:00Z","v":220,"vw":88.14},{"c":88.2,"h":88.2,"l":88,"n":7,"o":88,"t":"2026-10-22T13:10:00Z","v":390,"vw":88.088268},{"c":87.87,"h":87.87,"l":87.87,"n":15,"o":87.87,"t":"2026-10-22T13:25:00Z","v":1049,"vw":87.87},{"c":87.9499,"h":88.36,"l":87.33,"n":299,"o":88.04,"t":"2026-10-22T13:30:00Z","v":28576,"vw":87.881537},{"c":88.94,"h":88.94,"l":87.875,"n":208,"o":87.9499,"t":"2026-10-22T13:35:00Z","v":10998,"vw":88.45745},{"c":88.41,"h":88.6348,"l":88.05,"n":393,"o":88.33,"t":"2026-10-22T13:40:00Z","v":13567,"vw":88.260341},{"c":88.24,"h":88.24,"l":87.72,"n":234,"o":88,"t":"2026-10-22T13:45:00Z","v":7039,"vw":87.953757},{"c":88.1,"h":88.1138,"l":87.695,"n":181,"o":88.1,"t":"2026-10-22T13:50:00Z","v":5443,"vw":87.935266},{"c":89.72,"h":89.889,"l":88.2,"n":536,"o":88.2,"t":"2026-10-22T13:55:00Z","v":33436,"vw":88.807254},{"c":89.995,"h":90.5,"l":89.59,"n":347,"o":89.61,"t":"2026-10-22T14:00:00Z","v":14952,"vw":89.948456},{"c":89.12,"h":89.915,"l":89.01,"n":1234,"o":89.915,"t":"2026-10-22T14:05:00Z","v":68327,"vw":89.503039},{"c":88.55,"h":89.12,"l":88.55,"n":319,"o":89.12,"t":"2026-10-22T14:10:00Z","v":11365,"vw":88.822194},{"c":88.36,"h":88.67,"l":88.19,"n":284,"o":88.45,"t":"2026-10-22T14:15:00Z","v":11423,"vw":88.448338},{"c":87.835,"h":88.68,"l":87.8,"n":328,"o":88.36,"t":"2026-10-22T14:20:00Z","v":14161,"vw":88.115562},{"c":87.375,"h":87.92,"l":87.375,"n":248,"o":87.8,"t":"2026-10-22T14:25:00Z","v":8135,"vw":87.677523},{"c":87.8697,"h":87.9,"l":87.28,"n":449,"o":87.435,"t":"2026-10-22T14:30:00Z","v":14091,"vw":87.567412},{"c":87.625,"h":87.91,"l":87.5,"n":437,"o":87.905,"t":"2026-10-22T14:35:00Z","v":15296,"vw":87.738132},{"c":87.59,"h":88.025,"l":87.52,"n":433,"o":87.7,"t":"2026-10-22T14:40:00Z","v":22144,"vw":87.800983},{"c":87.0701,"h":87.63,"l":86.93,"n":708,"o":87.625,"t":"2026-10-22T14:45:00Z","v":27599,"vw":87.306242},{"c":86.625,"h":87.2467,"l":86.56,"n":493,"o":87.09,"t":"2026-10-22T14:50:00Z","v":19055,"vw":86.851027},{"c":86.78,"h":86.79,"l":86.3,"n":364,"o":86.66,"t":"2026-10-22T14:55:00Z","v":14038,"vw":86.471917},{"c":86.34,"h":86.7999,"l":86.34,"n":377,"o":86.68,"t":"2026-10-22T15:00:00Z","v":14837,"vw":86.562173},{"c":86.11,"h":86.57,"l":86.06,"n":364,"o":86.335,"t":"2026-10-22T15:05:00Z","v":11731,"vw":86.306478},{"c":85.4925,"h":86.08,"l":85.41,"n":470,"o":86.08,"t":"2026-10-22T15:10:00Z","v":16436,"vw":85.826798},{"c":86.215,"h":86.34,"l":85.485,"n":415,"o":85.485,"t":"2026-10-22T15:15:00Z","v":24630,"vw":85.884865},{"c":86.49,"h":86.63,"l":86.215,"n":297,"o":86.215,"t":"2026-10-22T15:20:00Z","v":11629,"vw":86.443573},{"c":86.16,"h":86.56,"l":86.16,"n":387,"o":86.51,"t":"2026-10-22T15:25:00Z","v":21573,"vw":86.465289},{"c":86.33,"h":86.52,"l":86.09,"n":314,"o":86.17,"t":"2026-10-22T15:30:00Z","v":12197,"vw":86.225927},{"c":86.51,"h":86.7134,"l":86.49,"n":245,"o":86.5225,"t":"2026-10-22T15:35:00Z","v":7029,"vw":86.58196},{"c":86.58,"h":86.835,"l":86.25,"n":443,"o":86.45,"t":"2026-10-22T15:40:00Z","v":13709,"vw":86.491306},{"c":86.54,"h":86.695,"l":86.37,"n":291,"o":86.585,"t":"2026-10-22T15:45:00Z","v":8323,"vw":86.535589},{"c":86.25,"h":86.715,"l":86.22,"n":977,"o":86.41,"t":"2026-10-22T15:50:00Z","v":65025,"vw":86.425728},{"c":86.51,"h":86.54,"l":86.25,"n":243,"o":86.25,"t":"2026-10-22T15:55:00Z","v":9357,"vw":86.466295},{"c":86.61,"h":87.1,"l":86.6,"n":238,"o":86.6,"t":"2026-10-22T16:00:00Z","v":21362,"vw":86.676343},{"c":86.88,"h":86.96,"l":86.57,"n":232,"o":86.6,"t":"2026-10-22T16:05:00Z","v":8417,"vw":86.831712},{"c":87.4,"h":87.4763,"l":86.74,"n":301,"o":86.85,"t":"2026-10-22T16:10:00Z","v":58489,"vw":86.864296},{"c":87.36,"h":87.5498,"l":87.19,"n":291,"o":87.44,"t":"2026-10-22T16:15:00Z","v":18231,"vw":87.341342},{"c":87.26,"h":87.43,"l":87.105,"n":292,"o":87.32,"t":"2026-10-22T16:20:00Z","v":8399,"vw":87.260141},{"c":87.1,"h":87.355,"l":87.02,"n":152,"o":87.2446,"t":"2026-10-22T16:25:00Z","v":9508,"vw":87.200661},{"c":86.73,"h":87,"l":86.73,"n":254,"o":87,"t":"2026-10-22T16:30:00Z","v":8244,"vw":86.886475},{"c":86.72,"h":86.87,"l":86.61,"n":263,"o":86.81,"t":"2026-10-22T16:35:00Z","v":6998,"vw":86.758738},{"c":86.48,"h":86.8899,"l":86.43,"n":301,"o":86.78,"t":"2026-10-22T16:40:00Z","v":9146,"vw":86.67611},{"c":86.245,"h":86.5,"l":86.205,"n":240,"o":86.49,"t":"2026-10-22T16:45:00Z","v":6957,"vw":86.304648},{"c":86.31,"h":86.435,"l":85.98,"n":378,"o":86.1,"t":"2026-10-22T16:50:00Z","v":17719,"vw":86.176441},{"c":86.71,"h":86.71,"l":86.355,"n":224,"o":86.37,"t":"2026-10-22T16:55:00Z","v":5803,"vw":86.467018},{"c":86.2675,"h":86.82,"l":86.2675,"n":352,"o":86.725,"t":"2026-10-22T17:00:00Z","v":11102,"vw":86.51626},{"c":86.48,"h":86.545,"l":86.38,"n":203,"o":86.41,"t":"2026-10-22T17:05:00Z","v":4983,"vw":86.465062},{"c":86.53,"h":86.6927,"l":86.4553,"n":242,"o":86.475,"t":"2026-10-22T17:10:00Z","v":6445,"vw":86.568724},{"c":86.645,"h":86.74,"l":86.38,"n":397,"o":86.69,"t":"2026-10-22T17:15:00Z","v":11284,"vw":86.567491},{"c":86.82,"h":87,"l":86.555,"n":411,"o":86.61,"t":"2026-10-22T17:20:00Z","v":17267,"vw":86.752475},{"c":86.93,"h":86.93,"l":86.5312,"n":197,"o":86.68,"t":"2026-10-22T17:25:00Z","v":4366,"vw":86.651025},{"c":86.855,"h":87,"l":86.7001,"n":384,"o":86.81,"t":"2026-10-22T17:30:00Z","v":16254,"vw":86.869712},{"c":86.66,"h":86.855,"l":86.54,"n":228,"o":86.855,"t":"2026-10-22T17:35:00Z","v":6933,"vw":86.677254},{"c":86.65,"h":86.73,"l":86.53,"n":245,"o":86.59,"t":"2026-10-22T17:40:00Z","v":7993,"vw":86.609361},{"c":86.54,"h":86.735,"l":86.53,"n":295,"o":86.6325,"t":"2026-10-22T17:45:00Z","v":9324,"vw":86.608574},{"c":86.48,"h":86.69,"l":86.4201,"n":375,"o":86.51,"t":"2026-10-22T17:50:00Z","v":13161,"vw":86.550054},{"c":86.495,"h":86.54,"l":86.4,"n":214,"o":86.54,"t":"2026-10-22T17:55:00Z","v":14073,"vw":86.48477},{"c":85.975,"h":86.43,"l":85.9,"n":442,"o":86.43,"t":"2026-10-22T18:00:00Z","v":11975,"vw":86.19245},{"c":86.29,"h":86.29,"l":85.92,"n":314,"o":86.0499,"t":"2026-10-22T18:05:00Z","v":20434,"vw":86.018547},{"c":86.26,"h":86.46,"l":86.26,"n":316,"o":86.29,"t":"2026-10-22T18:10:00Z","v":10342,"vw":86.352811},{"c":86.36,"h":86.38,"l":86.16,"n":238,"o":86.26,"t":"2026-10-22T18:15:00Z","v":9682,"vw":86.235347},{"c":86.355,"h":86.5,"l":86.28,"n":326,"o":86.42,"t":"2026-10-22T18:20:00Z","v":20185,"vw":86.369571},{"c":86.095,"h":86.355,"l":85.97,"n":426,"o":86.355,"t":"2026-10-22T18:25:00Z","v":14925,"vw":86.16775},{"c":86.09,"h":86.11,"l":85.91,"n":216,"o":85.99,"t":"2026-10-22T18:30:00Z","v":6146,"vw":85.975825},{"c":86.02,"h":86.11,"l":85.98,"n":750,"o":86.085,"t":"2026-10-22T18:35:00Z","v":57679,"vw":86.008825},{"c":86.065,"h":86.1,"l":85.911,"n":386,"o":86.005,"t":"2026-10-22T18:40:00Z","v":35616,"vw":86.027029},{"c":85.92,"h":86.3199,"l":85.87,"n":438,"o":86.12,"t":"2026-10-22T18:45:00Z","v":19644,"vw":86.062097},{"c":85.82,"h":86.04,"l":85.8,"n":202,"o":85.93,"t":"2026-10-22T18:50:00Z","v":4697,"vw":85.877063},{"c":85.6532,"h":86.07,"l":85.6532,"n":301,"o":85.88,"t":"2026-10-22T18:55:00Z","v":9961,"vw":85.864069},{"c":85.56,"h":85.65,"l":85.3006,"n":450,"o":85.65,"t":"2026-10-22T19:00:00Z","v":16820,"vw":85.474654},{"c":85.4,"h":85.64,"l":85.28,"n":339,"o":85.58,"t":"2026-10-22T19:05:00Z","v":10448,"vw":85.420626},{"c":85.82,"h":85.895,"l":85.39,"n":388,"o":85.39,"t":"2026-10-22T19:10:00Z","v":13409,"vw":85.605568},{"c":85.86,"h":85.865,"l":85.62,"n":295,"o":85.7525,"t":"2026-10-22T19:15:00Z","v":9055,"vw":85.770892},{"c":86.03,"h":86.06,"l":85.75,"n":493,"o":85.86,"t":"2026-10-22T19:20:00Z","v":16244,"vw":85.904607},{"c":86.24,"h":86.25,"l":85.97,"n":400,"o":86.03,"t":"2026-10-22T19:25:00Z","v":14656,"vw":86.116388},{"c":85.585,"h":86.24,"l":85.555,"n":634,"o":86.19,"t":"2026-10-22T19:30:00Z","v":21864,"vw":85.912499},{"c":85.285,"h":85.7971,"l":85.26,"n":433,"o":85.66,"t":"2026-10-22T19:35:00Z","v":13614,"vw":85.495905},{"c":85.21,"h":85.42,"l":85.16,"n":661,"o":85.26,"t":"2026-10-22T19:40:00Z","v":22241,"vw":85.261081},{"c":85.3,"h":85.3,"l":85.01,"n":665,"o":85.16,"t":"2026-10-22T19:45:00Z","v":24847,"vw":85.123967},{"c":85.835,"h":86.03,"l":85.33,"n":1315,"o":85.38,"t":"2026-10-22T19:50:00Z","v":53322,"vw":85.721785},{"c":85.77,"h":85.985,"l":85.57,"n":2965,"o":85.83,"t":"2026-10-22T19:55:00Z","v":141479,"vw":85.734373},{"c":85.66,"h":85.73,"l":85.66,"n":58,"o":85.73,"t":"2026-10-22T20:00:00Z","v":502430,"vw":85.729983},{"c":86,"h":86,"l":85.9,"n":13,"o":86,"t":"2026-10-22T20:15:00Z","v":527,"vw":85.966667},{"c":86.14,"h":86.14,"l":86.14,"n":3,"o":86.14,"t":"2026-10-22T20:20:00Z","v":131,"vw":86.14},{"c":86.07,"h":86.25,"l":86.07,"n":20,"o":86.25,"t":"2026-10-22T20:25:00Z","v":4639,"vw":86.187609},{"c":85.6534,"h":86,"l":85.6534,"n":3,"o":86,"t":"2026-10-22T20:30:00Z","v":721,"vw":85.942153},{"c":86,"h":86,"l":86,"n":11,"o":86,"t":"2026-10-22T20:35:00Z","v":996,"vw":86},{"c":85.7,"h":85.7,"l":85.7,"n":1,"o":85.7,"t":"2026-10-22T20:40:00Z","v":800,"vw":85.7},{"c":85.51,"h":85.57,"l":85.51,"n":12,"o":85.53,"t":"2026-10-22T20:45:00Z","v":651,"vw":85.54},{"c":85.66,"h":85.71,"l":85.66,"n":12,"o":85.66,"t":"2026-10-22T20:55:00Z","v":804,"vw":85.672},{"c":85.4,"h":85.4,"l":85.4,"n":1,"o":85.4,"t":"2026-10-22T21:00:00Z","v":1465,"vw":85.4},{"c":85.73,"h":85.77,"l":85.47,"n":13,"o":85.47,"t":"2026-10-22T21:15:00Z","v":1671,"vw":85.577018},{"c":86.3701,"h":86.3701,"l":85.78,"n":3,"o":85.79,"t":"2026-10-22T21:20:00Z","v":1200,"vw":86.272583},{"c":85.85,"h":85.85,"l":85.85,"n":1,"o":85.85,"t":"2026-10-22T21:50:00Z","v":1000,"vw":85.85},{"c":85.86,"h":85.86,"l":85.86,"n":6,"o":85.86,"t":"2026-10-22T22:35:00Z","v":181,"vw":85.86},{"c":85.5,"h":85.5,"l":85.5,"n":2,"o":85.5,"t":"2026-10-22T23:35:00Z","v":130,"vw":85.5},{"c":85.36,"h":85.36,"l":85.36,"n":3,"o":85.36,"t":"2026-10-22T23:40:00Z","v":117,"vw":85.36},{"c":85.14,"h":85.14,"l":85.14,"n":2,"o":85.14,"t":"2026-10-22T23:45:00Z","v":301,"vw":85.14},{"c":85.01,"h":85.01,"l":85.01,"n":1,"o":85.01,"t":"2026-10-22T23:50:00Z","v":909,"vw":85.01},{"c":88.18,"h":88.18,"l":87.94,"n":30,"o":87.94,"t":"2026-10-23T08:25:00Z","v":725,"vw":88.078017},{"c":87.5,"h":87.5,"l":87.5,"n":35,"o":87.5,"t":"2026-10-23T09:25:00Z","v":846,"vw":87.5},{"c":87.5,"h":87.5,"l":87.5,"n":3,"o":87.5,"t":"2026-10-23T09:30:00Z","v":4148,"vw":87.5},{"c":86.96,"h":86.96,"l":86.95,"n":11,"o":86.95,"t":"2026-10-23T09:55:00Z","v":525,"vw":86.955},{"c":86.63,"h":86.9,"l":86.63,"n":14,"o":86.9,"t":"2026-10-23T11:00:00Z","v":866,"vw":86.825408},{"c":86.81,"h":86.81,"l":86.81,"n":5,"o":86.81,"t":"2026-10-23T11:20:00Z","v":287,"vw":86.81},{"c":86.81,"h":86.81,"l":86.79,"n":5,"o":86.79,"t":"2026-10-23T11:25:00Z","v":410,"vw":86.803548},{"c":86.8,"h":86.8,"l":86.8,"n":3,"o":86.8,"t":"2026-10-23T11:45:00Z","v":121,"vw":86.8},{"c":85.18,"h":85.18,"l":85.18,"n":1,"o":85.18,"t":"2026-10-23T12:40:00Z","v":190,"vw":85.18},{"c":85.46,"h":86.06,"l":84.8,"n":398,"o":85.72,"t":"2026-10-23T13:30:00Z","v":28150,"vw":85.550044},{"c":85.28,"h":85.51,"l":84.43,"n":359,"o":85.51,"t":"2026-10-23T13:35:00Z","v":24387,"vw":84.854334},{"c":85.965,"h":86.18,"l":85.21,"n":312,"o":85.295,"t":"2026-10-23T13:40:00Z","v":24824,"vw":85.806121},{"c":86.714,"h":86.714,"l":85.86,"n":594,"o":85.9675,"t":"2026-10-23T13:45:00Z","v":38926,"vw":86.187313},{"c":85.8701,"h":86.59,"l":85.8701,"n":731,"o":86.43,"t":"2026-10-23T13:50:00Z","v":51375,"vw":86.148049},{"c":86.54,"h":86.62,"l":85.775,"n":718,"o":86,"t":"2026-10-23T13:55:00Z","v":46943,"vw":86.115365},{"c":87.4,"h":87.705,"l":86.6,"n":460,"o":86.79,"t":"2026-10-23T14:00:00Z","v":40060,"vw":87.153328},{"c":86.675,"h":87.17,"l":86.62,"n":438,"o":87.149,"t":"2026-10-23T14:05:00Z","v":34393,"vw":86.931732},{"c":86.825,"h":86.825,"l":86.3,"n":247,"o":86.6675,"t":"2026-10-23T14:10:00Z","v":12287,"vw":86.594363},{"c":86.45,"h":86.84,"l":86.2392,"n":303,"o":86.84,"t":"2026-10-23T14:15:00Z","v":13010,"vw":86.617295},{"c":86.47,"h":87.1099,"l":86.47,"n":279,"o":86.51,"t":"2026-10-23T14:20:00Z","v":15711,"vw":86.872857},{"c":87.23,"h":87.23,"l":86.41,"n":288,"o":86.735,"t":"2026-10-23T14:25:00Z","v":18265,"vw":86.621065},{"c":87.5,"h":87.73,"l":87.175,"n":331,"o":87.28,"t":"2026-10-23T14:30:00Z","v":23949,"vw":87.32131},{"c":88.71,"h":88.725,"l":87.22,"n":400,"o":87.46,"t":"2026-10-23T14:35:00Z","v":20468,"vw":88.039257},{"c":89.2,"h":89.22,"l":88.78,"n":407,"o":88.78,"t":"2026-10-23T14:40:00Z","v":22269,"vw":88.907712},{"c":88.86,"h":89.1,"l":88.42,"n":359,"o":89.09,"t":"2026-10-23T14:45:00Z","v":21097,"vw":88.691975},{"c":89.03,"h":89.2,"l":88.67,"n":330,"o":88.82,"t":"2026-10-23T14:50:00Z","v":18782,"vw":88.947805},{"c":88.75,"h":89.15,"l":88.665,"n":261,"o":89,"t":"2026-10-23T14:55:00Z","v":15603,"vw":88.795609},{"c":88.17,"h":88.735,"l":87.95,"n":236,"o":88.735,"t":"2026-10-23T15:00:00Z","v":13703,"vw":88.286842},{"c":87.83,"h":88.26,"l":87.82,"n":274,"o":88.26,"t":"2026-10-23T15:05:00Z","v":24787,"vw":87.971082},{"c":88.065,"h":88.19,"l":87.69,"n":270,"o":87.77,"t":"2026-10-23T15:10:00Z","v":13304,"vw":87.981076},{"c":88.12,"h":88.32,"l":87.86,"n":209,"o":88.22,"t":"2026-10-23T15:15:00Z","v":7293,"vw":88.122137},{"c":87.8725,"h":88.11,"l":87.59,"n":425,"o":88.105,"t":"2026-10-23T15:20:00Z","v":23785,"vw":87.855127},{"c":87.7693,"h":88.06,"l":87.67,"n":536,"o":87.935,"t":"2026-10-23T15:25:00Z","v":56120,"vw":87.857913},{"c":87.83,"h":87.925,"l":87.69,"n":384,"o":87.9,"t":"2026-10-23T15:30:00Z","v":19560,"vw":87.786441},{"c":87.53,"h":87.87,"l":87.39,"n":372,"o":87.87,"t":"2026-10-23T15:35:00Z","v":12910,"vw":87.54461},{"c":87.495,"h":87.745,"l":87.39,"n":237,"o":87.47,"t":"2026-10-23T15:40:00Z","v":7619,"vw":87.566818},{"c":88.035,"h":88.11,"l":87.59,"n":336,"o":87.59,"t":"2026-10-23T15:45:00Z","v":26767,"vw":87.871241},{"c":87.805,"h":88.17,"l":87.805,"n":247,"o":88.035,"t":"2026-10-23T15:50:00Z","v":15690,"vw":88.011881},{"c":88.145,"h":88.145,"l":87.815,"n":297,"o":87.815,"t":"2026-10-23T15:55:00Z","v":21677,"vw":88.02217},{"c":87.9,"h":88.14,"l":87.79,"n":394,"o":88.12,"t":"2026-10-23T16:00:00Z","v":27326,"vw":88.016873},{"c":88.15,"h":88.2,"l":87.79,"n":652,"o":87.84,"t":"2026-10-23T16:05:00Z","v":52090,"vw":88.00295},{"c":88.06,"h":88.31,"l":88.05,"n":316,"o":88.08,"t":"2026-10-23T16:10:00Z","v":16281,"vw":88.15432},{"c":88.27,"h":88.27,"l":88.03,"n":279,"o":88.03,"t":"2026-10-23T16:15:00Z","v":14508,"vw":88.171237},{"c":87.88,"h":88.65,"l":87.88,"n":712,"o":88.21,"t":"2026-10-23T16:20:00Z","v":64330,"vw":88.366395},{"c":88.19,"h":88.25,"l":87.87,"n":374,"o":87.88,"t":"2026-10-23T16:25:00Z","v":25294,"vw":88.070434},{"c":88.29,"h":88.7,"l":88.14,"n":411,"o":88.19,"t":"2026-10-23T16:30:00Z","v":27510,"vw":88.341621},{"c":88.09,"h":88.45,"l":87.98,"n":550,"o":88.29,"t":"2026-10-23T16:35:00Z","v":29261,"vw":88.206071},{"c":88.11,"h":88.23,"l":87.85,"n":420,"o":88.09,"t":"2026-10-23T16:40:00Z","v":29910,"vw":88.050203},{"c":88.34,"h":88.42,"l":88.1,"n":356,"o":88.12,"t":"2026-10-23T16:45:00Z","v":27575,"vw":88.310518},{"c":87.74,"h":88.33,"l":87.51,"n":429,"o":88.315,"t":"2026-10-23T16:50:00Z","v":29822,"vw":87.95452},{"c":87.73,"h":87.83,"l":87.67,"n":287,"o":87.69,"t":"2026-10-23T16:55:00Z","v":10094,"vw":87.747178},{"c":87.835,"h":87.855,"l":87.71,"n":243,"o":87.72,"t":"2026-10-23T17:00:00Z","v":7860,"vw":87.787847},{"c":87.62,"h":87.81,"l":87.51,"n":239,"o":87.79,"t":"2026-10-23T17:05:00Z","v":8668,"vw":87.645545},{"c":87.6,"h":87.615,"l":87.48,"n":272,"o":87.55,"t":"2026-10-23T17:10:00Z","v":6613,"vw":87.529845},{"c":87.9,"h":87.9,"l":87.5,"n":294,"o":87.54,"t":"2026-10-23T17:15:00Z","v":10580,"vw":87.636579},{"c":87.63,"h":87.915,"l":87.6,"n":206,"o":87.83,"t":"2026-10-23T17:20:00Z","v":5553,"vw":87.716209},{"c":87.3,"h":87.6299,"l":87.25,"n":283,"o":87.49,"t":"2026-10-23T17:25:00Z","v":11535,"vw":87.45189},{"c":87.34,"h":87.49,"l":87.3225,"n":117,"o":87.37,"t":"2026-10-23T17:30:00Z","v":5176,"vw":87.427957}],"history":[{"c":41.63,"h":41.76,"l":40.86,"n":15256,"o":41.08,"t":"2024-10-21T04:00:00Z","v":771995,"vw":41.424572},{"c":41.59,"h":41.66,"l":40.93,"n":13563,"o":41.37,"t":"2024-10-22T04:00:00Z","v":605381,"vw":41.369378},{"c":41.4,"h":41.86,"l":40.79,"n":15094,"o":41.5,"t":"2024-10-23T04:00:00Z","v":741805,"vw":41.337018},{"c":42.04,"h":42.09,"l":41.4,"n":13412,"o":41.88,"t":"2024-10-24T04:00:00Z","v":951217,"vw":41.891104},{"c":43.5,"h":43.72,"l":42.47,"n":21012,"o":42.47,"t":"2024-10-25T04:00:00Z","v":1132094,"vw":43.348568},{"c":44.8,"h":44.87,"l":43.5,"n":28544,"o":43.59,"t":"2024-10-28T04:00:00Z","v":2012558,"vw":44.53314},{"c":51,"h":51.15,"l":44.45,"n":41326,"o":44.63,"t":"2024-10-29T04:00:00Z","v":3512893,"vw":49.394581},{"c":49.89,"h":51.47,"l":49.63,"n":30412,"o":49.92,"t":"2024-10-30T04:00:00Z","v":2001648,"vw":50.210773},{"c":47.82,"h":49.54,"l":47.07,"n":21712,"o":49.54,"t":"2024-10-31T04:00:00Z","v":1528770,"vw":47.960044},{"c":47.95,"h":48.3,"l":47.37,"n":23951,"o":47.83,"t":"2024-11-01T04:00:00Z","v":1347817,"vw":47.927721},{"c":48.53,"h":49.52,"l":47.2,"n":21346,"o":47.58,"t":"2024-11-04T05:00:00Z","v":1096834,"vw":48.763682},{"c":50.26,"h":50.28,"l":48.53,"n":16287,"o":48.53,"t":"2024-11-05T05:00:00Z","v":819034,"vw":50.021353},{"c":57.7,"h":57.85,"l":53.525,"n":42397,"o":54.88,"t":"2024-11-06T05:00:00Z","v":2708413,"vw":56.409044},{"c":56.69,"h":58.4162,"l":56.43,"n":27396,"o":58.09,"t":"2024-11-07T05:00:00Z","v":1276689,"vw":56.970858},{"c":55.78,"h":56.24,"l":54.37,"n":19262,"o":56.04,"t":"2024-11-08T05:00:00Z","v":874043,"vw":55.452381},{"c":55.89,"h":55.92,"l":54.12,"n":17106,"o":55.79,"t":"2024-11-11T05:00:00Z","v":750464,"vw":55.415367},{"c":55.37,"h":56.82,"l":55.2,"n":17155,"o":56.11,"t":"2024-11-12T05:00:00Z","v":871356,"vw":55.669417},{"c":54.32,"h":55.625,"l":54.07,"n":13533,"o":55,"t":"2024-11-13T05:00:00Z","v":571391,"vw":54.686063},{"c":53.35,"h":55.63,"l":53.22,"n":16342,"o":54.57,"t":"2024-11-14T05:00:00Z","v":762472,"vw":53.616976},{"c":51.31,"h":53.17,"l":51.045,"n":20838,"o":53.08,"t":"2024-11-15T05:00:00Z","v":870176,"vw":51.600912},{"c":52.59,"h":52.67,"l":51.11,"n":17540,"o":51.24,"t":"2024-11-18T05:00:00Z","v":1012599,"vw":52.182434},{"c":52.29,"h":52.82,"l":51.94,"n":15604,"o":52.42,"t":"2024-11-19T05:00:00Z","v":738272,"vw":52.281814},{"c":52.95,"h":52.97,"l":50.71,"n":12946,"o":52,"t":"2024-11-20T05:00:00Z","v":545495,"vw":52.476532},{"c":54.49,"h":54.89,"l":53.08,"n":14459,"o":53.99,"t":"2024-11-21T05:00:00Z","v":630132,"vw":54.404827},{"c":55.96,"h":56.13,"l":54.25,"n":16452,"o":54.25,"t":"2024-11-22T05:00:00Z","v":800882,"vw":55.740899},{"c":56.89,"h":57.14,"l":55.72,"n":20969,"o":56.47,"t":"2024-11-25T05:00:00Z","v":1462059,"vw":56.64683},{"c":57.77,"h":60.84,"l":57.21,"n":23682,"o":60.72,"t":"2024-11-26T05:00:00Z","v":1042250,"vw":58.193266},{"c":57.12,"h":57.7,"l":55.69,"n":15060,"o":57.49,"t":"2024-11-27T05:00:00Z","v":728282,"vw":56.722683},{"c":57.81,"h":58.25,"l":57.33,"n":8452,"o":57.57,"t":"2024-11-29T05:00:00Z","v":574108,"vw":57.788788},{"c":58.87,"h":59.62,"l":57.975,"n":18463,"o":58.04,"t":"2024-12-02T05:00:00Z","v":985634,"vw":58.927518},{"c":58.64,"h":58.7,"l":57.27,"n":14164,"o":58.32,"t":"2024-12-03T05:00:00Z","v":657829,"vw":58.316403},{"c":58.98,"h":60,"l":58.8845,"n":11893,"o":60,"t":"2024-12-04T05:00:00Z","v":590891,"vw":59.11495},{"c":57.52,"h":58.99,"l":57.2521,"n":10690,"o":58.82,"t":"2024-12-05T05:00:00Z","v":411217,"vw":57.753293},{"c":58.83,"h":59.105,"l":57.55,"n":14863,"o":57.91,"t":"2024-12-06T05:00:00Z","v":641031,"vw":58.773437},{"c":58.4,"h":60.1,"l":58.22,"n":13673,"o":58.79,"t":"2024-12-09T05:00:00Z","v":542647,"vw":58.719811},{"c":57.99,"h":58.95,"l":57.5,"n":13663,"o":58.95,"t":"2024-12-10T05:00:00Z","v":886029,"vw":58.076443},{"c":59.06,"h":60.16,"l":57.9633,"n":15094,"o":58.95,"t":"2024-12-11T05:00:00Z","v":980903,"vw":59.261371},{"c":58.1,"h":59.06,"l":57.79,"n":10484,"o":58.14,"t":"2024-12-12T05:00:00Z","v":467011,"vw":58.198293},{"c":57.41,"h":58.484,"l":57.07,"n":14173,"o":58.24,"t":"2024-12-13T05:00:00Z","v":1238606,"vw":57.506628},{"c":59.14,"h":59.67,"l":56.47,"n":18015,"o":57.46,"t":"2024-12-16T05:00:00Z","v":762158,"vw":59.039102},{"c":58.18,"h":59.13,"l":57.63,"n":16034,"o":58.16,"t":"2024-12-17T05:00:00Z","v":742033,"vw":58.156934},{"c":54.83,"h":59.294,"l":53.89,"n":19514,"o":58.92,"t":"2024-12-18T05:00:00Z","v":1040923,"vw":55.99345},{"c":53.62,"h":55.5,"l":52.69,"n":26480,"o":54.62,"t":"2024-12-19T05:00:00Z","v":1611274,"vw":53.450375},{"c":52.58,"h":54.08,"l":52.08,"n":25712,"o":52.08,"t":"2024-12-20T05:00:00Z","v":3383116,"vw":52.808008},{"c":53.97,"h":54.09,"l":52.91,"n":16405,"o":53.36,"t":"2024-12-23T05:00:00Z","v":1161387,"vw":53.727555},{"c":54.14,"h":54.41,"l":53.65,"n":6172,"o":53.98,"t":"2024-12-24T05:00:00Z","v":343578,"vw":54.145004},{"c":54.68,"h":55.29,"l":53.09,"n":11035,"o":53.51,"t":"2024-12-26T05:00:00Z","v":455374,"vw":54.539654},{"c":54.24,"h":54.65,"l":53.0019,"n":9438,"o":54.15,"t":"2024-12-27T05:00:00Z","v":511039,"vw":54.023254},{"c":53.6,"h":54.29,"l":52.22,"n":9555,"o":53.23,"t":"2024-12-30T05:00:00Z","v":524974,"vw":53.446657},{"c":52.86,"h":54.2,"l":52.51,"n":10931,"o":53.78,"t":"2024-12-31T05:00:00Z","v":627809,"vw":52.941563},{"c":53.5,"h":54.81,"l":53.14,"n":11109,"o":53.76,"t":"2025-01-02T05:00:00Z","v":637658,"vw":53.855838},{"c":55.15,"h":55.315,"l":53.602,"n":10646,"o":54.09,"t":"2025-01-03T05:00:00Z","v":528206,"vw":54.825815},{"c":57.35,"h":58.5,"l":56.495,"n":21590,"o":56.58,"t":"2025-01-06T05:00:00Z","v":942223,"vw":57.379181},{"c":56.53,"h":58.01,"l":56.22,"n":13538,"o":58,"t":"2025-01-07T05:00:00Z","v":583440,"vw":56.824117},{"c":57.08,"h":57.12,"l":55.09,"n":10047,"o":56.14,"t":"2025-01-08T05:00:00Z","v":568565,"vw":56.577931},{"c":56.23,"h":56.58,"l":55.07,"n":12545,"o":55.96,"t":"2025-01-10T05:00:00Z","v":693822,"vw":56.055715},{"c":56.05,"h":56.2099,"l":54.43,"n":14083,"o":55.14,"t":"2025-01-13T05:00:00Z","v":756552,"vw":55.725036},{"c":56.645,"h":57.49,"l":55.84,"n":11928,"o":56.89,"t":"2025-01-14T05:00:00Z","v":525270,"vw":56.605538},{"c":58.9,"h":59.17,"l":57.69,"n":9311,"o":58.24,"t":"2025-01-15T05:00:00Z","v":517657,"vw":58.755236},{"c":59.67,"h":60.43,"l":58.89,"n":11948,"o":59.72,"t":"2025-01-16T05:00:00Z","v":601648,"vw":59.83574},{"c":61.92,"h":62.1,"l":60.4439,"n":15193,"o":61.16,"t":"2025-01-17T05:00:00Z","v":704825,"vw":61.562924},{"c":63.05,"h":63.74,"l":61.75,"n":12405,"o":62.49,"t":"2025-01-21T05:00:00Z","v":761756,"vw":62.962239},{"c":64.5,"h":65.07,"l":63.625,"n":18410,"o":63.73,"t":"2025-01-22T05:00:00Z","v":851632,"vw":64.442696},{"c":63.895,"h":63.91,"l":62.35,"n":13862,"o":62.97,"t":"2025-01-23T05:00:00Z","v":735313,"vw":63.232064},{"c":62.97,"h":63.79,"l":62.37,"n":15295,"o":63.53,"t":"2025-01-24T05:00:00Z","v":924817,"vw":62.909017},{"c":57.96,"h":60.21,"l":56.84,"n":32142,"o":59.78,"t":"2025-01-27T05:00:00Z","v":2370125,"vw":58.430233},{"c":60.13,"h":60.17,"l":57.01,"n":22426,"o":57.86,"t":"2025-01-28T05:00:00Z","v":1221527,"vw":58.899595},{"c":59.29,"h":61.26,"l":57.69,"n":24540,"o":60.77,"t":"2025-01-29T05:00:00Z","v":1664608,"vw":59.512062},{"c":61.21,"h":61.35,"l":59.73,"n":17426,"o":59.98,"t":"2025-01-30T05:00:00Z","v":856921,"vw":60.932816},{"c":61.62,"h":62.86,"l":60.83,"n":21759,"o":61.09,"t":"2025-01-31T05:00:00Z","v":1232559,"vw":61.815501},{"c":60.35,"h":61.72,"l":59.32,"n":29581,"o":59.32,"t":"2025-02-03T05:00:00Z","v":1961034,"vw":60.825855},{"c":64.44,"h":65.1799,"l":60.36,"n":33285,"o":61.93,"t":"2025-02-04T05:00:00Z","v":2076810,"vw":63.385428},{"c":67.75,"h":67.9,"l":63.02,"n":27248,"o":64.01,"t":"2025-02-05T05:00:00Z","v":1588126,"vw":67.098785},{"c":67.28,"h":69.15,"l":66.57,"n":20624,"o":67.17,"t":"2025-02-06T05:00:00Z","v":1160545,"vw":67.547123},{"c":67,"h":67.9,"l":66.25,"n":18249,"o":67.85,"t":"2025-02-07T05:00:00Z","v":1306082,"vw":66.875151},{"c":67.17,"h":68.03,"l":65.7101,"n":18769,"o":67.08,"t":"2025-02-10T05:00:00Z","v":916492,"vw":67.000065},{"c":64.72,"h":67.32,"l":64.68,"n":19389,"o":66.36,"t":"2025-02-11T05:00:00Z","v":968818,"vw":65.437059},{"c":63.07,"h":64.01,"l":62.52,"n":18194,"o":63.31,"t":"2025-02-12T05:00:00Z","v":1036226,"vw":63.105946},{"c":62.6,"h":63.71,"l":61.69,"n":20805,"o":63.07,"t":"2025-02-13T05:00:00Z","v":999215,"vw":62.481696},{"c":62.96,"h":63.0699,"l":61.59,"n":14667,"o":62.87,"t":"2025-02-14T05:00:00Z","v":872735,"vw":62.673359},{"c":68.59,"h":68.67,"l":63.705,"n":24545,"o":63.86,"t":"2025-02-18T05:00:00Z","v":1691579,"vw":67.343011},{"c":66.33,"h":68.66,"l":65.93,"n":24472,"o":68.14,"t":"2025-02-19T05:00:00Z","v":1390131,"vw":66.911291},{"c":64.95,"h":66.92,"l":64.3293,"n":14218,"o":66.16,"t":"2025-02-20T05:00:00Z","v":672525,"vw":64.938223},{"c":62.73,"h":65.74,"l":62.28,"n":16995,"o":65.74,"t":"2025-02-21T05:00:00Z","v":834943,"vw":63.304845},{"c":60.16,"h":63.225,"l":60.06,"n":14758,"o":62.96,"t":"2025-02-24T05:00:00Z","v":833558,"vw":60.794036},{"c":57.43,"h":60.3699,"l":57.2213,"n":20688,"o":60.25,"t":"2025-02-25T05:00:00Z","v":1184536,"vw":58.003575},{"c":58.56,"h":59.21,"l":57.92,"n":15720,"o":58.6,"t":"2025-02-26T05:00:00Z","v":727992,"vw":58.540376},{"c":53.91,"h":59.475,"l":53.69,"n":20656,"o":59.11,"t":"2025-02-27T05:00:00Z","v":1003273,"vw":55.130642},{"c":55.89,"h":55.94,"l":52.62,"n":20151,"o":53.47,"t":"2025-02-28T05:00:00Z","v":1431308,"vw":55.356754},{"c":52.87,"h":56.57,"l":52.44,"n":17104,"o":56.44,"t":"2025-03-03T05:00:00Z","v":724868,"vw":53.77348},{"c":53.3,"h":54.78,"l":50.92,"n":17919,"o":52.21,"t":"2025-03-04T05:00:00Z","v":841257,"vw":53.044959},{"c":53.95,"h":54.11,"l":52.23,"n":13230,"o":53.6,"t":"2025-03-05T05:00:00Z","v":564321,"vw":53.548639},{"c":52.58,"h":53.9199,"l":51.44,"n":16867,"o":52.26,"t":"2025-03-06T05:00:00Z","v":794443,"vw":52.619251},{"c":54.88,"h":55.16,"l":52.16,"n":20227,"o":52.69,"t":"2025-03-07T05:00:00Z","v":1004198,"vw":53.970839},{"c":51.98,"h":53.57,"l":51.12,"n":23088,"o":53.42,"t":"2025-03-10T04:00:00Z","v":1247024,"vw":52.142495},{"c":51.55,"h":53.065,"l":50.62,"n":19500,"o":51.82,"t":"2025-03-11T04:00:00Z","v":1101623,"vw":51.708659},{"c":52.55,"h":54.17,"l":52.04,"n":19951,"o":52.99,"t":"2025-03-12T04:00:00Z","v":940966,"vw":52.725347},{"c":51.95,"h":53.81,"l":51.55,"n":15720,"o":52.61,"t":"2025-03-13T04:00:00Z","v":670251,"vw":52.294119},{"c":54.43,"h":54.57,"l":52.53,"n":13592,"o":53.27,"t":"2025-03-14T04:00:00Z","v":678007,"vw":53.990659},{"c":54.51,"h":55.52,"l":53.94,"n":12340,"o":54.15,"t":"2025-03-17T04:00:00Z","v":554300,"vw":54.543363},{"c":54.33,"h":54.8138,"l":53.35,"n":13201,"o":54.16,"t":"2025-03-18T04:00:00Z","v":550907,"vw":54.211682},{"c":56.96,"h":57.31,"l":53.85,"n":17437,"o":54.43,"t":"2025-03-19T04:00:00Z","v":845523,"vw":56.462065},{"c":56.82,"h":57.57,"l":55.43,"n":14196,"o":55.49,"t":"2025-03-20T04:00:00Z","v":741668,"vw":56.736128},{"c":56.72,"h":56.96,"l":55.1,"n":12478,"o":56.47,"t":"2025-03-21T04:00:00Z","v":1223144,"vw":56.489075},{"c":58.87,"h":59.8,"l":58.095,"n":12891,"o":58.1,"t":"2025-03-24T04:00:00Z","v":680217,"vw":58.936892},{"c":58.94,"h":59.48,"l":57.885,"n":11564,"o":59.06,"t":"2025-03-25T04:00:00Z","v":695830,"vw":58.876718},{"c":56.64,"h":59.015,"l":55.7,"n":12258,"o":58.68,"t":"2025-03-26T04:00:00Z","v":712465,"vw":56.76277},{"c":55.44,"h":56.47,"l":54.46,"n":11224,"o":55.83,"t":"2025-03-27T04:00:00Z","v":506549,"vw":55.386415},{"c":53.7,"h":55.8,"l":53.05,"n":12735,"o":54.88,"t":"2025-03-28T04:00:00Z","v":975954,"vw":53.783178},{"c":51.775,"h":52.125,"l":50.01,"n":15297,"o":52.1,"t":"2025-03-31T04:00:00Z","v":1020604,"vw":51.411586},{"c":52.29,"h":52.41,"l":50.175,"n":13992,"o":51.35,"t":"2025-04-01T04:00:00Z","v":976514,"vw":51.719096},{"c":52.68,"h":53.82,"l":51.11,"n":14393,"o":51.17,"t":"2025-04-02T04:00:00Z","v":973949,"vw":52.702757},{"c":46.15,"h":49.55,"l":45.52,"n":27745,"o":49.08,"t":"2025-04-03T04:00:00Z","v":1792219,"vw":47.431717},{"c":43.125,"h":44.49,"l":40.855,"n":27654,"o":43.39,"t":"2025-04-04T04:00:00Z","v":1796292,"vw":42.977222},{"c":44.76,"h":47.88,"l":40.12,"n":30577,"o":40.51,"t":"2025-04-07T04:00:00Z","v":1768215,"vw":44.087664},{"c":42.895,"h":47.34,"l":41.43,"n":26831,"o":46.81,"t":"2025-04-08T04:00:00Z","v":1543286,"vw":44.229119},{"c":52.29,"h":52.71,"l":42.18,"n":31160,"o":42.91,"t":"2025-04-09T04:00:00Z","v":1838452,"vw":49.204318},{"c":46.24,"h":49.415,"l":44.86,"n":28803,"o":49.18,"t":"2025-04-10T04:00:00Z","v":1506658,"vw":46.222978},{"c":47.04,"h":47.405,"l":44.81,"n":19447,"o":45.81,"t":"2025-04-11T04:00:00Z","v":992130,"vw":46.271492},{"c":47.24,"h":49.24,"l":45.86,"n":17766,"o":48.85,"t":"2025-04-14T04:00:00Z","v":879174,"vw":47.275289},{"c":47.47,"h":48.33,"l":47.22,"n":12766,"o":47.32,"t":"2025-04-15T04:00:00Z","v":591385,"vw":47.566697},{"c":45.92,"h":46.52,"l":44.555,"n":19900,"o":45.41,"t":"2025-04-16T04:00:00Z","v":1084827,"vw":45.815155},{"c":45.72,"h":46.385,"l":44.82,"n":13461,"o":46.24,"t":"2025-04-17T04:00:00Z","v":739113,"vw":45.670184},{"c":44.05,"h":45.52,"l":43.21,"n":11963,"o":44.74,"t":"2025-04-21T04:00:00Z","v":592505,"vw":43.885778},{"c":44.28,"h":45,"l":43.78,"n":14729,"o":44.74,"t":"2025-04-22T04:00:00Z","v":860081,"vw":44.346852},{"c":45.94,"h":48.1212,"l":45.88,"n":20352,"o":46.97,"t":"2025-04-23T04:00:00Z","v":1308695,"vw":46.772831},{"c":49.36,"h":49.7788,"l":46.08,"n":22432,"o":46.86,"t":"2025-04-24T04:00:00Z","v":1502522,"vw":48.898378},{"c":50.94,"h":51,"l":48.2589,"n":18277,"o":48.38,"t":"2025-04-25T04:00:00Z","v":942527,"vw":50.342678},{"c":52.22,"h":52.65,"l":50.61,"n":31651,"o":50.9,"t":"2025-04-28T04:00:00Z","v":2024544,"vw":51.917777},{"c":49.27,"h":52.12,"l":49.23,"n":31994,"o":52,"t":"2025-04-29T04:00:00Z","v":2418290,"vw":50.096775},{"c":48.79,"h":48.98,"l":46.57,"n":20989,"o":47.6,"t":"2025-04-30T04:00:00Z","v":1402921,"vw":48.481974},{"c":48.88,"h":51,"l":48.8,"n":20834,"o":50.05,"t":"2025-05-01T04:00:00Z","v":1289250,"vw":49.357205},{"c":51.29,"h":51.95,"l":49.869,"n":19280,"o":50.04,"t":"2025-05-02T04:00:00Z","v":1026576,"vw":51.258192},{"c":50.72,"h":51.7,"l":50.29,"n":16135,"o":50.31,"t":"2025-05-05T04:00:00Z","v":907296,"vw":50.980975},{"c":50.17,"h":50.47,"l":49.29,"n":14086,"o":49.51,"t":"2025-05-06T04:00:00Z","v":704603,"vw":50.053813},{"c":50.87,"h":51.2,"l":49.6075,"n":17973,"o":50.15,"t":"2025-05-07T04:00:00Z","v":963421,"vw":50.722825},{"c":51.6,"h":52.45,"l":51.15,"n":18181,"o":52.02,"t":"2025-05-08T04:00:00Z","v":1280769,"vw":51.824447},{"c":51.02,"h":52.6,"l":50.89,"n":13883,"o":52.13,"t":"2025-05-09T04:00:00Z","v":830131,"vw":51.170365},{"c":54.11,"h":55.22,"l":53.545,"n":24877,"o":55.17,"t":"2025-05-12T04:00:00Z","v":1533502,"vw":54.158224},{"c":56.67,"h":57.3357,"l":54.25,"n":20286,"o":54.25,"t":"2025-05-13T04:00:00Z","v":1120235,"vw":56.33663},{"c":57.65,"h":58.195,"l":56.5887,"n":18937,"o":56.68,"t":"2025-05-14T04:00:00Z","v":946169,"vw":57.576216},{"c":56.77,"h":57.675,"l":56.25,"n":18586,"o":56.99,"t":"2025-05-15T04:00:00Z","v":1155222,"vw":56.786679},{"c":56.35,"h":56.9,"l":55.71,"n":15411,"o":56.7,"t":"2025-05-16T04:00:00Z","v":870750,"vw":56.361666},{"c":55.81,"h":55.84,"l":54.79,"n":15178,"o":54.79,"t":"2025-05-19T04:00:00Z","v":619967,"vw":55.59744},{"c":55.65,"h":55.875,"l":54.92,"n":12084,"o":55.15,"t":"2025-05-20T04:00:00Z","v":564661,"vw":55.550122},{"c":54.63,"h":56.19,"l":54.32,"n":16347,"o":55,"t":"2025-05-21T04:00:00Z","v":1153240,"vw":54.968901},{"c":54.52,"h":55.88,"l":54.44,"n":13339,"o":54.75,"t":"2025-05-22T04:00:00Z","v":654784,"vw":54.823157},{"c":53.48,"h":53.95,"l":52.7,"n":15622,"o":53,"t":"2025-05-23T04:00:00Z","v":772083,"vw":53.517382},{"c":55.06,"h":55.31,"l":54.025,"n":15377,"o":55.06,"t":"2025-05-27T04:00:00Z","v":778213,"vw":54.97403},{"c":54.23,"h":55.28,"l":54.21,"n":18663,"o":55.11,"t":"2025-05-28T04:00:00Z","v":852942,"vw":54.698246},{"c":54.6,"h":55.36,"l":53.96,"n":13335,"o":55.36,"t":"2025-05-29T04:00:00Z","v":674795,"vw":54.501587},{"c":53.47,"h":54.09,"l":52.12,"n":23155,"o":54.04,"t":"2025-05-30T04:00:00Z","v":1374099,"vw":53.330191},{"c":54.75,"h":55.02,"l":53.105,"n":17545,"o":53.17,"t":"2025-06-02T04:00:00Z","v":907727,"vw":54.452158},{"c":56.3,"h":56.41,"l":54.05,"n":20119,"o":54.79,"t":"2025-06-03T04:00:00Z","v":1179502,"vw":56.059432},{"c":57.15,"h":57.59,"l":56.08,"n":15345,"o":56.73,"t":"2025-06-04T04:00:00Z","v":670263,"vw":57.183367},{"c":56.56,"h":58.1,"l":56.205,"n":14930,"o":57.74,"t":"2025-06-05T04:00:00Z","v":977303,"vw":57.043077},{"c":57.43,"h":57.86,"l":57.12,"n":13680,"o":57.65,"t":"2025-06-06T04:00:00Z","v":825375,"vw":57.449969},{"c":59.03,"h":59.8773,"l":58.005,"n":14544,"o":58.39,"t":"2025-06-09T04:00:00Z","v":645138,"vw":59.135608},{"c":59.7,"h":60.25,"l":59.27,"n":11478,"o":59.46,"t":"2025-06-10T04:00:00Z","v":627771,"vw":59.761141},{"c":61.21,"h":63.15,"l":60.61,"n":23615,"o":61.3,"t":"2025-06-11T04:00:00Z","v":1286526,"vw":61.879313},{"c":60.66,"h":61.38,"l":60.3,"n":13814,"o":60.47,"t":"2025-06-12T04:00:00Z","v":713076,"vw":60.765983},{"c":58.1,"h":59.8849,"l":57.98,"n":17564,"o":59.49,"t":"2025-06-13T04:00:00Z","v":893162,"vw":58.812571},{"c":60.37,"h":60.565,"l":58.81,"n":17434,"o":58.91,"t":"2025-06-16T04:00:00Z","v":967645,"vw":60.064611},{"c":59.94,"h":60.95,"l":59.75,"n":13252,"o":59.75,"t":"2025-06-17T04:00:00Z","v":745500,"vw":60.029296},{"c":60.55,"h":61.11,"l":59.87,"n":13344,"o":60.09,"t":"2025-06-18T04:00:00Z","v":595957,"vw":60.543472},{"c":59.38,"h":61.55,"l":58.92,"n":14265,"o":61.05,"t":"2025-06-20T04:00:00Z","v":1070580,"vw":59.763508},{"c":60,"h":60.978,"l":58.82,"n":17251,"o":59.46,"t":"2025-06-23T04:00:00Z","v":663122,"vw":59.931163},{"c":62.3,"h":62.82,"l":60.9564,"n":19373,"o":61.01,"t":"2025-06-24T04:00:00Z","v":835625,"vw":62.236078},{"c":61.9,"h":62.9434,"l":61.12,"n":15851,"o":62.55,"t":"2025-06-25T04:00:00Z","v":654471,"vw":61.811624},{"c":62.52,"h":62.88,"l":61.9,"n":16986,"o":62.88,"t":"2025-06-26T04:00:00Z","v":783908,"vw":62.421888},{"c":64,"h":64.07,"l":62.3,"n":26375,"o":62.88,"t":"2025-06-27T04:00:00Z","v":1940497,"vw":63.716094},{"c":64.02,"h":64.9,"l":63.28,"n":20394,"o":64.51,"t":"2025-06-30T04:00:00Z","v":1192805,"vw":63.923822},{"c":64.14,"h":64.5599,"l":61.99,"n":22869,"o":63.39,"t":"2025-07-01T04:00:00Z","v":1125421,"vw":63.843513},{"c":65,"h":65.42,"l":63.586,"n":18403,"o":63.69,"t":"2025-07-02T04:00:00Z","v":1024201,"vw":64.85347},{"c":65.89,"h":66.36,"l":65.26,"n":10488,"o":65.76,"t":"2025-07-03T04:00:00Z","v":664653,"vw":65.899434},{"c":63.79,"h":65.44,"l":63.5619,"n":16024,"o":65.15,"t":"2025-07-07T04:00:00Z","v":743647,"vw":64.096027},{"c":65.18,"h":65.71,"l":63.55,"n":18724,"o":64.5,"t":"2025-07-08T04:00:00Z","v":928967,"vw":65.053159},{"c":64.79,"h":65.76,"l":64.255,"n":11426,"o":65.13,"t":"2025-07-09T04:00:00Z","v":533526,"vw":64.810551},{"c":64.6,"h":65.64,"l":64.19,"n":12147,"o":65.64,"t":"2025-07-10T04:00:00Z","v":580567,"vw":64.871254},{"c":64.06,"h":64.575,"l":63.56,"n":10732,"o":64,"t":"2025-07-11T04:00:00Z","v":478597,"vw":64.125832},{"c":63.28,"h":63.625,"l":61.16,"n":16906,"o":63.5,"t":"2025-07-14T04:00:00Z","v":1023002,"vw":62.90173},{"c":64.53,"h":65.4485,"l":64.11,"n":16370,"o":64.77,"t":"2025-07-15T04:00:00Z","v":814509,"vw":64.590033},{"c":66.79,"h":66.865,"l":63.72,"n":21176,"o":64.31,"t":"2025-07-16T04:00:00Z","v":1226004,"vw":65.907396},{"c":68.17,"h":68.825,"l":66.8801,"n":25548,"o":67.45,"t":"2025-07-17T04:00:00Z","v":1651804,"vw":68.046358},{"c":68.21,"h":69.43,"l":67.57,"n":20301,"o":68.95,"t":"2025-07-18T04:00:00Z","v":1037458,"vw":68.427511},{"c":68.91,"h":70.048,"l":68.31,"n":27142,"o":68.88,"t":"2025-07-21T04:00:00Z","v":1729623,"vw":69.115381},{"c":66.61,"h":68.7,"l":65.175,"n":18640,"o":68.51,"t":"2025-07-22T04:00:00Z","v":1238654,"vw":66.530862},{"c":65.95,"h":66.6875,"l":64.84,"n":17831,"o":66.4,"t":"2025-07-23T04:00:00Z","v":1087220,"vw":65.81085},{"c":64.21,"h":65.92,"l":63,"n":20533,"o":65.665,"t":"2025-07-24T04:00:00Z","v":1214188,"vw":64.303336},{"c":62.85,"h":64.34,"l":62.81,"n":16380,"o":64.02,"t":"2025-07-25T04:00:00Z","v":974173,"vw":63.297569},{"c":64.24,"h":65.3764,"l":63.3,"n":26149,"o":63.78,"t":"2025-07-28T04:00:00Z","v":1885881,"vw":64.019704},{"c":73.15,"h":73.3,"l":65.31,"n":56026,"o":68,"t":"2025-07-29T04:00:00Z","v":3639088,"vw":71.185944},{"c":75.09,"h":76.0701,"l":73.03,"n":37534,"o":73.44,"t":"2025-07-30T04:00:00Z","v":2295252,"vw":75.016752},{"c":73.93,"h":74.94,"l":73.15,"n":35541,"o":74,"t":"2025-07-31T04:00:00Z","v":1942197,"vw":74.087315},{"c":72.41,"h":73.19,"l":69.51,"n":36512,"o":71,"t":"2025-08-01T04:00:00Z","v":1910702,"vw":71.690795},{"c":75.73,"h":75.77,"l":72.41,"n":23123,"o":73.1,"t":"2025-08-04T04:00:00Z","v":1318812,"vw":74.805517},{"c":73.79,"h":76.2,"l":73.08,"n":27169,"o":75.83,"t":"2025-08-05T04:00:00Z","v":1459573,"vw":74.045848},{"c":71.56,"h":73.415,"l":70.91,"n":24068,"o":73.03,"t":"2025-08-06T04:00:00Z","v":1116257,"vw":71.736389},{"c":71.95,"h":73.83,"l":70.58,"n":18503,"o":73.2,"t":"2025-08-07T04:00:00Z","v":1067869,"vw":71.820719},{"c":72.86,"h":73.9699,"l":72.0301,"n":18638,"o":72.5,"t":"2025-08-08T04:00:00Z","v":896238,"vw":73.103552},{"c":72.77,"h":74.87,"l":72.43,"n":25053,"o":73.84,"t":"2025-08-11T04:00:00Z","v":1240740,"vw":73.440736},{"c":76.44,"h":76.6259,"l":72.34,"n":21579,"o":73.3,"t":"2025-08-12T04:00:00Z","v":1109825,"vw":75.664342},{"c":76.79,"h":78.16,"l":75.4,"n":22056,"o":77.75,"t":"2025-08-13T04:00:00Z","v":1006676,"vw":76.829191},{"c":76,"h":76.7,"l":75.21,"n":18303,"o":75.37,"t":"2025-08-14T04:00:00Z","v":798655,"vw":76.00816},{"c":74.215,"h":75.58,"l":73.6,"n":17800,"o":75.58,"t":"2025-08-15T04:00:00Z","v":867980,"vw":74.162746},{"c":75.77,"h":75.79,"l":73.75,"n":13162,"o":74.15,"t":"2025-08-18T04:00:00Z","v":605571,"vw":75.483215},{"c":69.78,"h":75.37,"l":69.64,"n":24848,"o":75.37,"t":"2025-08-19T04:00:00Z","v":1753504,"vw":71.235327},{"c":69.68,"h":69.87,"l":67.1529,"n":25327,"o":69.64,"t":"2025-08-20T04:00:00Z","v":1548818,"vw":68.781016},{"c":70.44,"h":71.1285,"l":69.365,"n":15510,"o":69.46,"t":"2025-08-21T04:00:00Z","v":640968,"vw":70.475839},{"c":73.77,"h":74.63,"l":70.45,"n":25630,"o":70.53,"t":"2025-08-22T04:00:00Z","v":1006018,"vw":73.732689},{"c":73.3,"h":74.39,"l":73.13,"n":14565,"o":73.52,"t":"2025-08-25T04:00:00Z","v":564144,"vw":73.643757},{"c":75.03,"h":75.685,"l":73.835,"n":18068,"o":73.89,"t":"2025-08-26T04:00:00Z","v":1089247,"vw":75.053563},{"c":75.05,"h":76.1899,"l":74.18,"n":21682,"o":74.33,"t":"2025-08-27T04:00:00Z","v":1041272,"vw":75.348165},{"c":81.09,"h":81.89,"l":76.49,"n":40097,"o":77.85,"t":"2025-08-28T04:00:00Z","v":2271296,"vw":80.287098},{"c":73.77,"h":80.792,"l":73.07,"n":40787,"o":80.21,"t":"2025-08-29T04:00:00Z","v":2313663,"vw":75.595696},{"c":73.485,"h":73.9,"l":70.9,"n":22065,"o":71.72,"t":"2025-09-02T04:00:00Z","v":1387562,"vw":73.059503},{"c":73.67,"h":74.87,"l":72.68,"n":19305,"o":73.52,"t":"2025-09-03T04:00:00Z","v":1027353,"vw":73.704128},{"c":75.4,"h":75.52,"l":73.1,"n":20618,"o":73.49,"t":"2025-09-04T04:00:00Z","v":1078863,"vw":74.603256},{"c":74.82,"h":78.47,"l":74.6,"n":24396,"o":76.93,"t":"2025-09-05T04:00:00Z","v":1199028,"vw":75.704271},{"c":73.28,"h":76.96,"l":72.45,"n":32803,"o":75.96,"t":"2025-09-08T04:00:00Z","v":1803923,"vw":74.186662},{"c":74.55,"h":75.4861,"l":72.5,"n":22910,"o":73.13,"t":"2025-09-09T04:00:00Z","v":1171272,"vw":74.372714},{"c":77.11,"h":77.6,"l":75.0243,"n":27167,"o":75.45,"t":"2025-09-10T04:00:00Z","v":1385925,"vw":76.896288},{"c":88.6,"h":89.98,"l":77.85,"n":71565,"o":77.85,"t":"2025-09-11T04:00:00Z","v":4763149,"vw":86.36152},{"c":86.03,"h":88.29,"l":85.61,"n":39549,"o":88.2,"t":"2025-09-12T04:00:00Z","v":2246000,"vw":86.573763},{"c":94.88,"h":100.73,"l":88.125,"n":77082,"o":88.125,"t":"2025-09-15T04:00:00Z","v":5403865,"vw":96.364068},{"c":97.05,"h":98.85,"l":94.5,"n":47062,"o":94.96,"t":"2025-09-16T04:00:00Z","v":2973908,"vw":96.943257},{"c":97.52,"h":99.9,"l":94.75,"n":41501,"o":98.01,"t":"2025-09-17T04:00:00Z","v":2425539,"vw":97.601754},{"c":107.38,"h":107.48,"l":99.7,"n":47093,"o":101.475,"t":"2025-09-18T04:00:00Z","v":4157495,"vw":104.506982},{"c":102.35,"h":107.67,"l":101.2,"n":57803,"o":107.45,"t":"2025-09-19T04:00:00Z","v":9564912,"vw":102.740219},{"c":106.935,"h":108.61,"l":102.29,"n":48135,"o":102.35,"t":"2025-09-22T04:00:00Z","v":2665522,"vw":106.296114},{"c":102.62,"h":109.15,"l":100.31,"n":59593,"o":107.21,"t":"2025-09-23T04:00:00Z","v":3773907,"vw":103.552805},{"c":100.73,"h":102.7259,"l":97.76,"n":39459,"o":102.6,"t":"2025-09-24T04:00:00Z","v":2268023,"vw":100.35044},{"c":100.76,"h":101.1454,"l":95.04,"n":37140,"o":96.485,"t":"2025-09-25T04:00:00Z","v":2072891,"vw":99.553792},{"c":102.62,"h":102.97,"l":99.16,"n":29113,"o":100.1,"t":"2025-09-26T04:00:00Z","v":1421650,"vw":101.911595},{"c":103.99,"h":107,"l":103.7168,"n":30361,"o":106.04,"t":"2025-09-29T04:00:00Z","v":1610998,"vw":104.637375},{"c":104.2,"h":106.61,"l":102.5,"n":27393,"o":103.99,"t":"2025-09-30T04:00:00Z","v":1555176,"vw":104.204932},{"c":103.14,"h":105.075,"l":101.3,"n":29164,"o":101.99,"t":"2025-10-01T04:00:00Z","v":2222927,"vw":103.222396},{"c":103.71,"h":105.5832,"l":102.65,"n":30155,"o":104.73,"t":"2025-10-02T04:00:00Z","v":2141447,"vw":103.92758},{"c":99.99,"h":105,"l":97.8821,"n":38824,"o":104.89,"t":"2025-10-03T04:00:00Z","v":2061370,"vw":100.275475},{"c":101,"h":104.12,"l":100.53,"n":36280,"o":100.91,"t":"2025-10-06T04:00:00Z","v":2461131,"vw":101.954349},{"c":96.84,"h":102.2,"l":95.93,"n":33502,"o":101.18,"t":"2025-10-07T04:00:00Z","v":1756831,"vw":97.310938},{"c":99.43,"h":100.12,"l":95.55,"n":25384,"o":96.64,"t":"2025-10-08T04:00:00Z","v":1455620,"vw":99.035178},{"c":98.72,"h":100.2219,"l":96.2684,"n":19898,"o":98.7,"t":"2025-10-09T04:00:00Z","v":1423946,"vw":98.376308},{"c":89.57,"h":97.44,"l":89.35,"n":50339,"o":96.66,"t":"2025-10-10T04:00:00Z","v":3283175,"vw":91.490861},{"c":97.01,"h":97.585,"l":92.88,"n":34423,"o":95.6,"t":"2025-10-13T04:00:00Z","v":2089975,"vw":96.376847},{"c":94.85,"h":97.08,"l":93,"n":27802,"o":93.46,"t":"2025-10-14T04:00:00Z","v":1592209,"vw":95.215362},{"c":97.22,"h":98.03,"l":95.37,"n":25486,"o":96.9,"t":"2025-10-15T04:00:00Z","v":1521653,"vw":97.03151},{"c":98.15,"h":101,"l":96.32,"n":34571,"o":97.77,"t":"2025-10-16T04:00:00Z","v":1908634,"vw":98.762155},{"c":96.26,"h":98.15,"l":94.91,"n":19132,"o":96.24,"t":"2025-10-17T04:00:00Z","v":950346,"vw":96.233085},{"c":97.77,"h":99.9417,"l":97.22,"n":23372,"o":98.05,"t":"2025-10-20T04:00:00Z","v":1140492,"vw":98.38679},{"c":97.51,"h":97.9869,"l":96.13,"n":18257,"o":97.58,"t":"2025-10-21T04:00:00Z","v":981372,"vw":97.415824},{"c":94.45,"h":97.3,"l":92.01,"n":28801,"o":96.53,"t":"2025-10-22T04:00:00Z","v":1731912,"vw":94.174015},{"c":101.61,"h":102.22,"l":94,"n":37667,"o":94,"t":"2025-10-23T04:00:00Z","v":2621835,"vw":100.508297},{"c":105.42,"h":108.315,"l":103.15,"n":40167,"o":103.79,"t":"2025-10-24T04:00:00Z","v":2346581,"vw":106.143797},{"c":113.61,"h":114.55,"l":109,"n":73782,"o":109.345,"t":"2025-10-27T04:00:00Z","v":4871763,"vw":112.581317},{"c":103.72,"h":107.81,"l":95.2505,"n":92621,"o":96.805,"t":"2025-10-28T04:00:00Z","v":5606219,"vw":103.768977},{"c":111.36,"h":113.24,"l":104.97,"n":55032,"o":105.19,"t":"2025-10-29T04:00:00Z","v":3230958,"vw":110.589104},{"c":107.75,"h":111.16,"l":106.35,"n":32667,"o":109.36,"t":"2025-10-30T04:00:00Z","v":1763723,"vw":108.171507},{"c":102.84,"h":110.553,"l":101.66,"n":42790,"o":110,"t":"2025-10-31T04:00:00Z","v":2125928,"vw":103.855756},{"c":105.76,"h":106.13,"l":102.76,"n":25447,"o":104,"t":"2025-11-03T05:00:00Z","v":1168880,"vw":105.263804},{"c":100.32,"h":103.74,"l":99.91,"n":32857,"o":101.35,"t":"2025-11-04T05:00:00Z","v":1528907,"vw":100.785333},{"c":108.61,"h":110.26,"l":102.05,"n":34321,"o":102.05,"t":"2025-11-05T05:00:00Z","v":2124889,"vw":107.72481},{"c":106.49,"h":109.54,"l":103.4401,"n":36594,"o":108.24,"t":"2025-11-06T05:00:00Z","v":2199969,"vw":106.325862},{"c":107.67,"h":107.76,"l":100.66,"n":37820,"o":103.24,"t":"2025-11-07T05:00:00Z","v":1720780,"vw":105.293105},{"c":110.595,"h":114.3699,"l":109.69,"n":27688,"o":111.24,"t":"2025-11-10T05:00:00Z","v":1630032,"vw":111.255297},{"c":104.93,"h":109.64,"l":103,"n":27580,"o":109.51,"t":"2025-11-11T05:00:00Z","v":1498926,"vw":104.946152},{"c":102.21,"h":107.4999,"l":101.542,"n":26312,"o":107.45,"t":"2025-11-12T05:00:00Z","v":1772462,"vw":102.763373},{"c":92.37,"h":100.98,"l":90.4,"n":55142,"o":100.75,"t":"2025-11-13T05:00:00Z","v":2842721,"vw":93.370115},{"c":95.25,"h":96.495,"l":87.6173,"n":31102,"o":87.88,"t":"2025-11-14T05:00:00Z","v":1418997,"vw":94.216461},{"c":91.13,"h":95.6,"l":89.05,"n":32985,"o":94.04,"t":"2025-11-17T05:00:00Z","v":1846308,"vw":91.319228},{"c":87.7,"h":90.39,"l":87.1,"n":29989,"o":89.3,"t":"2025-11-18T05:00:00Z","v":1728426,"vw":88.150413},{"c":90.22,"h":92.29,"l":88.1,"n":23902,"o":88.25,"t":"2025-11-19T05:00:00Z","v":1333434,"vw":90.206555},{"c":87.28,"h":95.998,"l":85.555,"n":47305,"o":95.02,"t":"2025-11-20T05:00:00Z","v":3481940,"vw":89.060541},{"c":88.15,"h":89.84,"l":82.51,"n":32297,"o":87.25,"t":"2025-11-21T05:00:00Z","v":2220029,"vw":87.120632},{"c":92.75,"h":93.62,"l":89,"n":28541,"o":89.59,"t":"2025-11-24T05:00:00Z","v":2023853,"vw":92.539437},{"c":92.45,"h":92.59,"l":88.3,"n":22954,"o":91.09,"t":"2025-11-25T05:00:00Z","v":1169966,"vw":91.278535},{"c":94.87,"h":96.255,"l":92.11,"n":23272,"o":93.74,"t":"2025-11-26T05:00:00Z","v":1245327,"vw":94.741726},{"c":95.57,"h":95.62,"l":94.11,"n":15001,"o":94.93,"t":"2025-11-28T05:00:00Z","v":674849,"vw":95.271689},{"c":94.19,"h":95.22,"l":92.0302,"n":19653,"o":93.41,"t":"2025-12-01T05:00:00Z","v":990144,"vw":94.235615},{"c":96.21,"h":99.76,"l":95.71,"n":19207,"o":95.92,"t":"2025-12-02T05:00:00Z","v":1106876,"vw":96.941097},{"c":98.03,"h":98.51,"l":93.72,"n":20878,"o":95.88,"t":"2025-12-03T05:00:00Z","v":1337736,"vw":97.563049},{"c":98.81,"h":99.85,"l":96.56,"n":18280,"o":97.46,"t":"2025-12-04T05:00:00Z","v":986192,"vw":98.723621},{"c":101.6,"h":103.762,"l":99.41,"n":24417,"o":100,"t":"2025-12-05T05:00:00Z","v":1343286,"vw":102.014611},{"c":104.07,"h":104.59,"l":101.84,"n":27477,"o":102.09,"t":"2025-12-08T05:00:00Z","v":1205498,"vw":103.799668},{"c":104.71,"h":105.38,"l":102.09,"n":19121,"o":102.63,"t":"2025-12-09T05:00:00Z","v":926262,"vw":104.42952},{"c":106.84,"h":107.66,"l":102.7461,"n":24410,"o":104.49,"t":"2025-12-10T05:00:00Z","v":1257119,"vw":106.300827},{"c":106.01,"h":106.57,"l":101.49,"n":20891,"o":105.44,"t":"2025-12-11T05:00:00Z","v":1089150,"vw":104.989504},{"c":94.23,"h":105,"l":92.88,"n":48896,"o":104.7,"t":"2025-12-12T05:00:00Z","v":2549435,"vw":96.292808},{"c":95.45,"h":97.71,"l":93.74,"n":31585,"o":95.37,"t":"2025-12-15T05:00:00Z","v":1281727,"vw":95.128299},{"c":94.69,"h":97.17,"l":93.2,"n":26096,"o":94.875,"t":"2025-12-16T05:00:00Z","v":1141678,"vw":94.733097},{"c":90.61,"h":98.26,"l":90.1,"n":34471,"o":95.16,"t":"2025-12-17T05:00:00Z","v":1952890,"vw":91.954009},{"c":91.49,"h":96.315,"l":90.15,"n":32690,"o":95.17,"t":"2025-12-18T05:00:00Z","v":2089348,"vw":91.960239},{"c":96.395,"h":97.51,"l":92.15,"n":23564,"o":92.35,"t":"2025-12-19T05:00:00Z","v":3087319,"vw":96.143285},{"c":95.26,"h":99,"l":94.56,"n":19429,"o":98.95,"t":"2025-12-22T05:00:00Z","v":1127008,"vw":95.659418},{"c":94.19,"h":95.23,"l":93.5033,"n":16586,"o":94.25,"t":"2025-12-23T05:00:00Z","v":747723,"vw":94.158674},{"c":94.48,"h":94.63,"l":93.7,"n":7950,"o":94.05,"t":"2025-12-24T05:00:00Z","v":342986,"vw":94.239707},{"c":94.11,"h":95,"l":93.32,"n":12054,"o":94.88,"t":"2025-12-26T05:00:00Z","v":479121,"vw":94.174545},{"c":93.57,"h":94.12,"l":92.13,"n":15443,"o":92.93,"t":"2025-12-29T05:00:00Z","v":672110,"vw":93.11513},{"c":94.69,"h":96.33,"l":93.49,"n":16021,"o":94.34,"t":"2025-12-30T05:00:00Z","v":830644,"vw":94.986856},{"c":91.89,"h":94.75,"l":91.85,"n":16416,"o":94.74,"t":"2025-12-31T05:00:00Z","v":739514,"vw":92.271664},{"c":99.28,"h":100.684,"l":95.2094,"n":30005,"o":95.42,"t":"2026-01-02T05:00:00Z","v":1598156,"vw":98.865417},{"c":97.5,"h":102.69,"l":97.0298,"n":34726,"o":102.19,"t":"2026-01-05T05:00:00Z","v":1890625,"vw":98.215263},{"c":97,"h":98.985,"l":93.4125,"n":35177,"o":98.12,"t":"2026-01-06T05:00:00Z","v":1985652,"vw":96.463431},{"c":91.65,"h":96.47,"l":90.08,"n":37085,"o":95.8,"t":"2026-01-07T05:00:00Z","v":2001744,"vw":91.928163},{"c":91.34,"h":91.53,"l":88.5,"n":32988,"o":91.39,"t":"2026-01-08T05:00:00Z","v":1930626,"vw":90.281967},{"c":93.38,"h":95.35,"l":91.19,"n":28636,"o":92.16,"t":"2026-01-09T05:00:00Z","v":1746376,"vw":93.519674},{"c":92.9,"h":93.935,"l":91.51,"n":18416,"o":91.77,"t":"2026-01-12T05:00:00Z","v":952928,"vw":92.752356},{"c":95.48,"h":97.39,"l":93.3,"n":20928,"o":93.63,"t":"2026-01-13T05:00:00Z","v":975480,"vw":95.829103},{"c":100.62,"h":101.19,"l":95.45,"n":33207,"o":95.48,"t":"2026-01-14T05:00:00Z","v":2020605,"vw":98.949844},{"c":103.07,"h":108.22,"l":102.64,"n":42650,"o":103.77,"t":"2026-01-15T05:00:00Z","v":2559350,"vw":105.023318},{"c":107.99,"h":108.3899,"l":104.2,"n":29657,"o":105.52,"t":"2026-01-16T05:00:00Z","v":1796917,"vw":107.0582},{"c":110.1,"h":114.06,"l":106,"n":47265,"o":106.38,"t":"2026-01-20T05:00:00Z","v":2841242,"vw":111.059905},{"c":125.93,"h":131.12,"l":120,"n":89834,"o":120.81,"t":"2026-01-21T05:00:00Z","v":5947591,"vw":126.495079},{"c":124.77,"h":135.75,"l":122.28,"n":63444,"o":133,"t":"2026-01-22T05:00:00Z","v":3914082,"vw":126.78775},{"c":115.31,"h":123.5,"l":113.1301,"n":45004,"o":123.23,"t":"2026-01-23T05:00:00Z","v":2901042,"vw":116.723595},{"c":114.19,"h":118.42,"l":112.675,"n":34943,"o":115,"t":"2026-01-26T05:00:00Z","v":1980228,"vw":114.56827},{"c":115.71,"h":119.31,"l":115.33,"n":31307,"o":116.63,"t":"2026-01-27T05:00:00Z","v":1808079,"vw":116.901901},{"c":124.44,"h":125.2,"l":115.5,"n":44795,"o":117.74,"t":"2026-01-28T05:00:00Z","v":2803457,"vw":122.208735},{"c":121.6,"h":125.71,"l":114.71,"n":45000,"o":123.84,"t":"2026-01-29T05:00:00Z","v":2633718,"vw":119.975358},{"c":113.83,"h":127.03,"l":112.84,"n":50817,"o":125.87,"t":"2026-01-30T05:00:00Z","v":3201453,"vw":117.10109},{"c":113.71,"h":128.23,"l":110.76,"n":104029,"o":111.38,"t":"2026-02-02T05:00:00Z","v":6884458,"vw":119.888776},{"c":98.45,"h":112.94,"l":91.7401,"n":176966,"o":108.345,"t":"2026-02-03T05:00:00Z","v":12599640,"vw":97.0916},{"c":100.845,"h":102.24,"l":94.63,"n":89322,"o":95.16,"t":"2026-02-04T05:00:00Z","v":6972246,"vw":98.884602},{"c":98.1,"h":102.12,"l":95.8,"n":51281,"o":95.8,"t":"2026-02-05T05:00:00Z","v":3176492,"vw":98.980891},{"c":107.1,"h":108.22,"l":98.5,"n":51493,"o":99.945,"t":"2026-02-06T05:00:00Z","v":3525246,"vw":105.198658},{"c":110.92,"h":112.655,"l":106.44,"n":42524,"o":106.44,"t":"2026-02-09T05:00:00Z","v":2280424,"vw":110.613736},{"c":106.99,"h":111.54,"l":106.02,"n":32934,"o":110.84,"t":"2026-02-10T05:00:00Z","v":1589448,"vw":107.581834},{"c":99.38,"h":107.58,"l":96.375,"n":54471,"o":107.45,"t":"2026-02-11T05:00:00Z","v":3401398,"vw":100.160617},{"c":95.8,"h":102,"l":94.3,"n":36676,"o":100.49,"t":"2026-02-12T05:00:00Z","v":2215971,"vw":96.652603},{"c":101.95,"h":102.57,"l":95.76,"n":30753,"o":95.87,"t":"2026-02-13T05:00:00Z","v":1477623,"vw":101.03216},{"c":101.95,"h":103.4,"l":97.385,"n":25870,"o":98.25,"t":"2026-02-17T05:00:00Z","v":1480827,"vw":101.095645},{"c":104.34,"h":106.14,"l":101.73,"n":28380,"o":102.39,"t":"2026-02-18T05:00:00Z","v":1631668,"vw":104.368427},{"c":104.13,"h":104.41,"l":101.53,"n":26010,"o":102.33,"t":"2026-02-19T05:00:00Z","v":1734641,"vw":103.335384},{"c":102.64,"h":106.78,"l":102.2,"n":26611,"o":103.34,"t":"2026-02-20T05:00:00Z","v":1647530,"vw":103.373806},{"c":95.27,"h":102.195,"l":94.11,"n":30989,"o":101.53,"t":"2026-02-23T05:00:00Z","v":1929567,"vw":96.082555},{"c":98.57,"h":101.43,"l":95.8,"n":25757,"o":97.09,"t":"2026-02-24T05:00:00Z","v":1459599,"vw":99.196351},{"c":101.09,"h":101.865,"l":99.1,"n":22508,"o":100.41,"t":"2026-02-25T05:00:00Z","v":1030646,"vw":100.889616},{"c":102.17,"h":103.28,"l":98.79,"n":29689,"o":101.5,"t":"2026-02-26T05:00:00Z","v":1894451,"vw":101.593791},{"c":99.66,"h":101.45,"l":96.66,"n":22700,"o":98.15,"t":"2026-02-27T05:00:00Z","v":1427188,"vw":99.529813},{"c":98.88,"h":102.57,"l":95.59,"n":24496,"o":95.59,"t":"2026-03-02T05:00:00Z","v":1360896,"vw":98.980805},{"c":87.59,"h":96.27,"l":87.445,"n":47036,"o":93.88,"t":"2026-03-03T05:00:00Z","v":2854682,"vw":89.265421},{"c":92.04,"h":92.38,"l":88.78,"n":39419,"o":90.81,"t":"2026-03-04T05:00:00Z","v":2192531,"vw":91.365034},{"c":91.91,"h":93.63,"l":89.37,"n":29159,"o":91.11,"t":"2026-03-05T05:00:00Z","v":2032396,"vw":91.431198},{"c":88.12,"h":91.8812,"l":87.21,"n":37024,"o":88.21,"t":"2026-03-06T05:00:00Z","v":2048248,"vw":88.791749},{"c":88.52,"h":89.02,"l":82.36,"n":39463,"o":85.69,"t":"2026-03-09T04:00:00Z","v":2544140,"vw":86.885975},{"c":89.61,"h":92.22,"l":88.14,"n":32467,"o":88.36,"t":"2026-03-10T04:00:00Z","v":1768431,"vw":90.125858},{"c":92.53,"h":92.65,"l":89,"n":24893,"o":89.35,"t":"2026-03-11T04:00:00Z","v":1244503,"vw":91.712725},{"c":89.78,"h":91.175,"l":87.01,"n":38278,"o":90.36,"t":"2026-03-12T04:00:00Z","v":2902520,"vw":89.416552},{"c":94.01,"h":94.74,"l":90.18,"n":34132,"o":91.42,"t":"2026-03-13T04:00:00Z","v":2069395,"vw":93.186072},{"c":92.78,"h":98.35,"l":92.7,"n":27671,"o":96.14,"t":"2026-03-16T04:00:00Z","v":1680207,"vw":94.44172},{"c":93.5,"h":94.3699,"l":91.8,"n":21708,"o":93.42,"t":"2026-03-17T04:00:00Z","v":1298497,"vw":93.205584},{"c":93.32,"h":95.25,"l":92.12,"n":24954,"o":93.59,"t":"2026-03-18T04:00:00Z","v":1340404,"vw":93.31181},{"c":94.62,"h":96.38,"l":89.1885,"n":23715,"o":90.48,"t":"2026-03-19T04:00:00Z","v":1394948,"vw":93.324762},{"c":91.7,"h":95.09,"l":90.11,"n":26929,"o":94.1,"t":"2026-03-20T04:00:00Z","v":2933079,"vw":91.993818},{"c":93.35,"h":95.81,"l":91.81,"n":23165,"o":92.5,"t":"2026-03-23T04:00:00Z","v":1093078,"vw":93.913292},{"c":92.69,"h":94.5,"l":90.79,"n":24091,"o":92.75,"t":"2026-03-24T04:00:00Z","v":1295432,"vw":92.749113},{"c":95.93,"h":96.2,"l":90.62,"n":33403,"o":94.45,"t":"2026-03-25T04:00:00Z","v":2088319,"vw":94.373718},{"c":91.44,"h":94.69,"l":90.92,"n":32491,"o":93.95,"t":"2026-03-26T04:00:00Z","v":1867755,"vw":92.132189},{"c":89.73,"h":91.69,"l":88.2,"n":27470,"o":90.07,"t":"2026-03-27T04:00:00Z","v":1870999,"vw":90.044001},{"c":79.73,"h":90.505,"l":77.89,"n":54652,"o":90.14,"t":"2026-03-30T04:00:00Z","v":3470667,"vw":80.505216},{"c":86.03,"h":87.445,"l":81.0001,"n":40938,"o":81.79,"t":"2026-03-31T04:00:00Z","v":2762679,"vw":85.693696},{"c":89.95,"h":90.825,"l":86.501,"n":33037,"o":87.11,"t":"2026-04-01T04:00:00Z","v":1958344,"vw":89.601576},{"c":93.03,"h":94.07,"l":84.08,"n":35255,"o":85.7,"t":"2026-04-02T04:00:00Z","v":2326869,"vw":91.806826},{"c":92.22,"h":94.46,"l":91.3724,"n":17748,"o":93.06,"t":"2026-04-06T04:00:00Z","v":1054993,"vw":92.386951},{"c":91.87,"h":93.94,"l":89.575,"n":31400,"o":92.13,"t":"2026-04-07T04:00:00Z","v":2054060,"vw":91.263313},{"c":101.43,"h":102.1,"l":96.26,"n":38534,"o":98,"t":"2026-04-08T04:00:00Z","v":2721613,"vw":100.569007},{"c":105.58,"h":105.85,"l":99.9696,"n":34808,"o":101.78,"t":"2026-04-09T04:00:00Z","v":2624136,"vw":104.013012},{"c":110.44,"h":112.74,"l":108.48,"n":39553,"o":108.55,"t":"2026-04-10T04:00:00Z","v":2180158,"vw":111.08367},{"c":113.16,"h":114,"l":109.3,"n":23385,"o":109.54,"t":"2026-04-13T04:00:00Z","v":1248750,"vw":112.133723},{"c":121.73,"h":122.26,"l":111.44,"n":35733,"o":115,"t":"2026-04-14T04:00:00Z","v":2139687,"vw":119.770619},{"c":120.02,"h":122.9539,"l":118.03,"n":34277,"o":120.27,"t":"2026-04-15T04:00:00Z","v":1739722,"vw":119.821623},{"c":120.03,"h":121.2999,"l":117.34,"n":23787,"o":120,"t":"2026-04-16T04:00:00Z","v":1134657,"vw":119.815914},{"c":126.93,"h":128.59,"l":122,"n":33203,"o":123,"t":"2026-04-17T04:00:00Z","v":2108417,"vw":126.602156},{"c":126.87,"h":127.25,"l":125,"n":23311,"o":126.5,"t":"2026-04-20T04:00:00Z","v":1159471,"vw":126.599236},{"c":130.45,"h":133.3399,"l":127.93,"n":30717,"o":127.93,"t":"2026-04-21T04:00:00Z","v":1628554,"vw":130.436533},{"c":131.55,"h":134.2,"l":127.33,"n":32207,"o":132.41,"t":"2026-04-22T04:00:00Z","v":1717343,"vw":131.012919},{"c":138.5,"h":139.41,"l":130.31,"n":39485,"o":131.515,"t":"2026-04-23T04:00:00Z","v":2111126,"vw":136.999754},{"c":158.4,"h":161.8,"l":147.2,"n":66670,"o":149.67,"t":"2026-04-24T04:00:00Z","v":4512533,"vw":156.084022},{"c":141.31,"h":157.035,"l":141.0198,"n":94047,"o":156.49,"t":"2026-04-27T04:00:00Z","v":5598838,"vw":144.150374},{"c":111.27,"h":121.8999,"l":104.5035,"n":138204,"o":116.5,"t":"2026-04-28T04:00:00Z","v":9264894,"vw":109.908268},{"c":112.16,"h":116,"l":108.45,"n":79516,"o":109,"t":"2026-04-29T04:00:00Z","v":5062063,"vw":111.830779},{"c":115.11,"h":117.15,"l":110.21,"n":46181,"o":114.99,"t":"2026-04-30T04:00:00Z","v":2907606,"vw":114.82193},{"c":111.93,"h":114.21,"l":110,"n":36989,"o":113.19,"t":"2026-05-01T04:00:00Z","v":2138384,"vw":112.08059},{"c":111.5,"h":115.48,"l":109.44,"n":33955,"o":112.42,"t":"2026-05-04T04:00:00Z","v":1993729,"vw":112.298449},{"c":118,"h":119.3,"l":112.795,"n":41137,"o":113.84,"t":"2026-05-05T04:00:00Z","v":2639131,"vw":117.56467},{"c":130.04,"h":132.51,"l":121,"n":60549,"o":125.09,"t":"2026-05-06T04:00:00Z","v":3758023,"vw":128.836149},{"c":126.6,"h":130.325,"l":123.68,"n":39570,"o":130.095,"t":"2026-05-07T04:00:00Z","v":2228110,"vw":126.196956},{"c":129.245,"h":131.5913,"l":125.0206,"n":37424,"o":128.96,"t":"2026-05-08T04:00:00Z","v":2255046,"vw":129.167012},{"c":134.51,"h":134.58,"l":125.04,"n":35618,"o":126.19,"t":"2026-05-11T04:00:00Z","v":1982473,"vw":132.712992},{"c":130.28,"h":132.15,"l":121.5,"n":52635,"o":129.62,"t":"2026-05-12T04:00:00Z","v":2963311,"vw":127.165988},{"c":134.85,"h":136.38,"l":128.22,"n":35848,"o":134.935,"t":"2026-05-13T04:00:00Z","v":1788503,"vw":134.019916},{"c":130.46,"h":133.93,"l":128.37,"n":29337,"o":133.85,"t":"2026-05-14T04:00:00Z","v":1522290,"vw":130.870545},{"c":127.05,"h":129.74,"l":122.27,"n":32486,"o":124.645,"t":"2026-05-15T04:00:00Z","v":2267991,"vw":126.819935},{"c":123.76,"h":130.85,"l":119.91,"n":37422,"o":129.4,"t":"2026-05-18T04:00:00Z","v":2146928,"vw":123.142759},{"c":122.03,"h":125.1999,"l":118.47,"n":33077,"o":120.4,"t":"2026-05-19T04:00:00Z","v":1576371,"vw":122.018101},{"c":133.56,"h":133.82,"l":123.23,"n":36877,"o":124.45,"t":"2026-05-20T04:00:00Z","v":2062103,"vw":131.799213},{"c":141.82,"h":142.22,"l":131.59,"n":37952,"o":132.72,"t":"2026-05-21T04:00:00Z","v":1921555,"vw":139.01022},{"c":142.98,"h":144.06,"l":139.09,"n":30373,"o":143.01,"t":"2026-05-22T04:00:00Z","v":1601585,"vw":142.11428},{"c":157.23,"h":158.7529,"l":148,"n":48729,"o":149.875,"t":"2026-05-26T04:00:00Z","v":2865787,"vw":155.781831},{"c":148.66,"h":160.02,"l":143.6,"n":49691,"o":160,"t":"2026-05-27T04:00:00Z","v":2641192,"vw":148.332904},{"c":148.02,"h":153.3699,"l":144.29,"n":37658,"o":148.98,"t":"2026-05-28T04:00:00Z","v":1875711,"vw":149.299374},{"c":145.46,"h":152.48,"l":143.61,"n":35374,"o":148.21,"t":"2026-05-29T04:00:00Z","v":1908313,"vw":145.744698},{"c":147.48,"h":148.65,"l":142.3452,"n":33017,"o":144.83,"t":"2026-06-01T04:00:00Z","v":1500565,"vw":146.48319},{"c":166.78,"h":167.71,"l":148,"n":56225,"o":148.33,"t":"2026-06-02T04:00:00Z","v":3310500,"vw":162.647773},{"c":170.66,"h":174.1,"l":161.8925,"n":48560,"o":166.11,"t":"2026-06-03T04:00:00Z","v":2430897,"vw":169.779494},{"c":169.35,"h":171.279,"l":157.51,"n":47566,"o":164.57,"t":"2026-06-04T04:00:00Z","v":2145183,"vw":165.780048},{"c":145.31,"h":161.8,"l":142.11,"n":79091,"o":160.61,"t":"2026-06-05T04:00:00Z","v":4360799,"vw":147.90157},{"c":152.03,"h":159.63,"l":149.32,"n":50758,"o":154.24,"t":"2026-06-08T04:00:00Z","v":3503655,"vw":153.356077},{"c":146.84,"h":158.51,"l":130.27,"n":63798,"o":157.58,"t":"2026-06-09T04:00:00Z","v":2699847,"vw":143.103962},{"c":138.12,"h":149.24,"l":136.77,"n":50471,"o":143.18,"t":"2026-06-10T04:00:00Z","v":2472394,"vw":139.896572},{"c":144.47,"h":146.545,"l":137.515,"n":55260,"o":143,"t":"2026-06-11T04:00:00Z","v":3540285,"vw":143.087093},{"c":146.56,"h":151,"l":140.03,"n":34679,"o":144.87,"t":"2026-06-12T04:00:00Z","v":1994248,"vw":146.39418},{"c":143.29,"h":157.49,"l":142,"n":56011,"o":155.01,"t":"2026-06-15T04:00:00Z","v":3076495,"vw":144.578331},{"c":132.48,"h":144.1762,"l":132.02,"n":55104,"o":142.41,"t":"2026-06-16T04:00:00Z","v":3344224,"vw":134.885435},{"c":130.1,"h":138.25,"l":129.74,"n":43178,"o":137.88,"t":"2026-06-17T04:00:00Z","v":2366290,"vw":133.512925},{"c":141.17,"h":143.01,"l":134.5001,"n":50389,"o":135.67,"t":"2026-06-18T04:00:00Z","v":4326067,"vw":139.249363},{"c":140.35,"h":147,"l":135.52,"n":47726,"o":146.22,"t":"2026-06-22T04:00:00Z","v":2405220,"vw":139.811087},{"c":128.21,"h":133.75,"l":126.9,"n":56585,"o":129.81,"t":"2026-06-23T04:00:00Z","v":3660375,"vw":128.692402},{"c":124.52,"h":131.479,"l":120.01,"n":47875,"o":128.76,"t":"2026-06-24T04:00:00Z","v":2681285,"vw":124.593292},{"c":123.69,"h":132.5,"l":121.52,"n":45272,"o":132.045,"t":"2026-06-25T04:00:00Z","v":2530127,"vw":124.541771},{"c":114.73,"h":119.205,"l":113.615,"n":63627,"o":118.19,"t":"2026-06-26T04:00:00Z","v":18004882,"vw":114.971168},{"c":123.9,"h":125.11,"l":110.47,"n":62245,"o":115.81,"t":"2026-06-29T04:00:00Z","v":3660533,"vw":121.80895},{"c":132.74,"h":133.67,"l":121.655,"n":50729,"o":123.27,"t":"2026-06-30T04:00:00Z","v":3556138,"vw":131.008164},{"c":123.83,"h":132.35,"l":123.265,"n":53151,"o":127.66,"t":"2026-07-01T04:00:00Z","v":3615956,"vw":125.856074},{"c":112.92,"h":127.91,"l":108.5,"n":67515,"o":124.2,"t":"2026-07-02T04:00:00Z","v":3531531,"vw":113.667009},{"c":113.25,"h":122.32,"l":112.85,"n":46854,"o":116.445,"t":"2026-07-06T04:00:00Z","v":2822391,"vw":114.931941},{"c":105.93,"h":110.89,"l":102.33,"n":63110,"o":107.61,"t":"2026-07-07T04:00:00Z","v":3878185,"vw":105.640957},{"c":109.64,"h":110,"l":103.99,"n":42405,"o":104.75,"t":"2026-07-08T04:00:00Z","v":2273468,"vw":108.423161},{"c":114.13,"h":119.82,"l":113.53,"n":43789,"o":116.54,"t":"2026-07-09T04:00:00Z","v":2752662,"vw":115.99718},{"c":112.1,"h":112.99,"l":108.78,"n":37991,"o":111.32,"t":"2026-07-10T04:00:00Z","v":1912377,"vw":111.362289},{"c":103.11,"h":108.51,"l":102.07,"n":50725,"o":108.49,"t":"2026-07-13T04:00:00Z","v":2907704,"vw":103.826374},{"c":105.38,"h":108,"l":102.34,"n":37556,"o":108,"t":"2026-07-14T04:00:00Z","v":2414362,"vw":105.488033},{"c":102.89,"h":107.885,"l":98.74,"n":45653,"o":107.79,"t":"2026-07-15T04:00:00Z","v":2664082,"vw":102.286482},{"c":101.42,"h":102.46,"l":98.3032,"n":48298,"o":98.85,"t":"2026-07-16T04:00:00Z","v":3636421,"vw":100.886461},{"c":101.44,"h":105.28,"l":92.86,"n":67767,"o":95.325,"t":"2026-07-17T04:00:00Z","v":3962425,"vw":100.718936},{"c":100.85,"h":106.28,"l":100.59,"n":33165,"o":104.07,"t":"2026-07-20T04:00:00Z","v":1795416,"vw":102.294592},{"c":105.79,"h":109,"l":103.75,"n":44427,"o":107.5,"t":"2026-07-21T04:00:00Z","v":2766775,"vw":105.562583},{"c":103.83,"h":106.61,"l":102.5,"n":35947,"o":103.075,"t":"2026-07-22T04:00:00Z","v":2335307,"vw":104.521485},{"c":103.19,"h":104.6072,"l":100.17,"n":41176,"o":100.86,"t":"2026-07-23T04:00:00Z","v":1745423,"vw":102.473114},{"c":96.01,"h":102.96,"l":95.27,"n":45700,"o":100.97,"t":"2026-07-24T04:00:00Z","v":2733930,"vw":96.858325},{"c":96.42,"h":99.44,"l":91.46,"n":64571,"o":97.05,"t":"2026-07-27T04:00:00Z","v":4092196,"vw":95.036308},{"c":87.75,"h":92.5,"l":86.12,"n":80133,"o":91.12,"t":"2026-07-28T04:00:00Z","v":5609816,"vw":88.376157},{"c":82.81,"h":91.97,"l":82.72,"n":70225,"o":87.01,"t":"2026-07-29T04:00:00Z","v":3997412,"vw":85.189325},{"c":89.58,"h":90.76,"l":85.98,"n":53099,"o":85.98,"t":"2026-07-30T04:00:00Z","v":3582750,"vw":89.212551},{"c":91.03,"h":95.5,"l":89.09,"n":42226,"o":93.74,"t":"2026-07-31T04:00:00Z","v":2435956,"vw":91.702802},{"c":92.21,"h":93.6599,"l":86.47,"n":35084,"o":87.51,"t":"2026-08-03T04:00:00Z","v":1876116,"vw":91.630219},{"c":100.55,"h":101.37,"l":96.75,"n":37517,"o":97.16,"t":"2026-08-04T04:00:00Z","v":2518827,"vw":100.250017},{"c":97.3,"h":103.95,"l":96.85,"n":37591,"o":101.55,"t":"2026-08-05T04:00:00Z","v":2222586,"vw":98.739524},{"c":97.68,"h":101.65,"l":93.775,"n":32139,"o":94.54,"t":"2026-08-06T04:00:00Z","v":1762442,"vw":98.229253},{"c":101.52,"h":103.5,"l":100.21,"n":31765,"o":100.92,"t":"2026-08-07T04:00:00Z","v":1981235,"vw":101.68325},{"c":95.89,"h":101.975,"l":95.8,"n":34041,"o":101.95,"t":"2026-08-10T04:00:00Z","v":1883738,"vw":97.709271},{"c":96.42,"h":98.93,"l":94.94,"n":30800,"o":98.93,"t":"2026-08-11T04:00:00Z","v":1594551,"vw":96.410651},{"c":101.01,"h":102.57,"l":98.9,"n":38962,"o":101,"t":"2026-08-12T04:00:00Z","v":2964969,"vw":101.225654},{"c":99.33,"h":102.93,"l":99,"n":30995,"o":99.6,"t":"2026-08-13T04:00:00Z","v":1578227,"vw":100.561131},{"c":100.85,"h":101.04,"l":97.745,"n":24155,"o":99.06,"t":"2026-08-14T04:00:00Z","v":1109426,"vw":99.904603},{"c":100.61,"h":104.11,"l":100.5312,"n":29825,"o":102.38,"t":"2026-08-17T04:00:00Z","v":1872630,"vw":101.274846},{"c":93.71,"h":97.615,"l":91.86,"n":41015,"o":95.89,"t":"2026-08-18T04:00:00Z","v":2657239,"vw":93.688587},{"c":90.85,"h":96.52,"l":89.255,"n":47416,"o":95.05,"t":"2026-08-19T04:00:00Z","v":3582175,"vw":91.257592},{"c":92.15,"h":93.35,"l":91,"n":25555,"o":91.82,"t":"2026-08-20T04:00:00Z","v":1292846,"vw":92.097706},{"c":91.24,"h":92.67,"l":89.8008,"n":22524,"o":92.32,"t":"2026-08-21T04:00:00Z","v":1042658,"vw":91.22846},{"c":87.07,"h":89.4317,"l":86.15,"n":30490,"o":89.16,"t":"2026-08-24T04:00:00Z","v":1803542,"vw":87.23672},{"c":89.86,"h":90.68,"l":88.13,"n":28126,"o":89.98,"t":"2026-08-25T04:00:00Z","v":1760401,"vw":89.571561},{"c":90.03,"h":90.929,"l":88.55,"n":24025,"o":89.6,"t":"2026-08-26T04:00:00Z","v":1309880,"vw":89.727886},{"c":91.11,"h":92.9,"l":89.77,"n":26530,"o":91.7,"t":"2026-08-27T04:00:00Z","v":1372570,"vw":90.805384},{"c":85.76,"h":89.99,"l":84.7412,"n":39844,"o":89.88,"t":"2026-08-28T04:00:00Z","v":2450550,"vw":86.075627},{"c":86.69,"h":87.7,"l":85.8,"n":31808,"o":86.245,"t":"2026-08-31T04:00:00Z","v":2485897,"vw":86.528908},{"c":84.4,"h":85.3,"l":82.97,"n":35664,"o":84.96,"t":"2026-09-01T04:00:00Z","v":1862420,"vw":84.10655},{"c":84.72,"h":84.8,"l":82.0862,"n":39041,"o":84.05,"t":"2026-09-02T04:00:00Z","v":2182879,"vw":83.92546},{"c":84.34,"h":84.82,"l":81.48,"n":31334,"o":83.45,"t":"2026-09-03T04:00:00Z","v":1959756,"vw":83.645996},{"c":85.46,"h":86.32,"l":83.82,"n":35955,"o":85.86,"t":"2026-09-04T04:00:00Z","v":1890669,"vw":85.232489},{"c":86.89,"h":88.575,"l":86,"n":40869,"o":87.3,"t":"2026-09-08T04:00:00Z","v":2057612,"vw":87.299641},{"c":87.65,"h":89.41,"l":86.2,"n":27115,"o":86.46,"t":"2026-09-09T04:00:00Z","v":1623593,"vw":87.52454},{"c":85.35,"h":86.81,"l":84.147,"n":33011,"o":84.87,"t":"2026-09-10T04:00:00Z","v":1652895,"vw":85.526786},{"c":86.97,"h":88.15,"l":85.81,"n":25191,"o":86.63,"t":"2026-09-11T04:00:00Z","v":1202981,"vw":86.910659},{"c":80.39,"h":82.3999,"l":80,"n":47735,"o":81.32,"t":"2026-09-14T04:00:00Z","v":3002187,"vw":80.750864},{"c":83.11,"h":83.33,"l":80.8101,"n":35621,"o":81.68,"t":"2026-09-15T04:00:00Z","v":2251780,"vw":82.647292},{"c":81.41,"h":84.43,"l":80.39,"n":36111,"o":84.42,"t":"2026-09-16T04:00:00Z","v":1804715,"vw":81.959146},{"c":85.87,"h":85.99,"l":83.78,"n":36967,"o":84.45,"t":"2026-09-17T04:00:00Z","v":2271108,"vw":85.542516},{"c":87.6,"h":87.94,"l":84.83,"n":41652,"o":87.48,"t":"2026-09-18T04:00:00Z","v":10909295,"vw":87.459347},{"c":96.96,"h":98.57,"l":88.38,"n":59019,"o":90.48,"t":"2026-09-21T04:00:00Z","v":4276544,"vw":95.989072},{"c":105.24,"h":106.74,"l":95.69,"n":67784,"o":96.04,"t":"2026-09-22T04:00:00Z","v":4835811,"vw":103.872137},{"c":103.47,"h":106.56,"l":100.42,"n":40159,"o":105.08,"t":"2026-09-23T04:00:00Z","v":3070561,"vw":102.922859},{"c":104.55,"h":108.6199,"l":101.121,"n":35863,"o":101.62,"t":"2026-09-24T04:00:00Z","v":2359010,"vw":104.851376},{"c":105.16,"h":107.31,"l":103.43,"n":29775,"o":106.61,"t":"2026-09-25T04:00:00Z","v":1709371,"vw":105.046907},{"c":102.12,"h":104.57,"l":99.34,"n":32165,"o":104.19,"t":"2026-09-28T04:00:00Z","v":1813884,"vw":101.585953},{"c":103.12,"h":104.87,"l":101.65,"n":25646,"o":104.57,"t":"2026-09-29T04:00:00Z","v":1324141,"vw":102.947066},{"c":106.76,"h":107.64,"l":101.42,"n":34013,"o":103.12,"t":"2026-09-30T04:00:00Z","v":2431838,"vw":105.461499},{"c":107.29,"h":108.62,"l":105.53,"n":24954,"o":106.91,"t":"2026-10-01T04:00:00Z","v":1138397,"vw":107.161596},{"c":111.97,"h":113.28,"l":110.2048,"n":27368,"o":110.97,"t":"2026-10-02T04:00:00Z","v":1275442,"vw":112.053831},{"c":110.3,"h":113.075,"l":108.82,"n":23641,"o":111.555,"t":"2026-10-05T04:00:00Z","v":1406990,"vw":110.291597},{"c":114.09,"h":114.97,"l":109.78,"n":28082,"o":111.46,"t":"2026-10-06T04:00:00Z","v":1614971,"vw":113.482111},{"c":111.48,"h":112.27,"l":109.25,"n":24762,"o":110.94,"t":"2026-10-07T04:00:00Z","v":1070844,"vw":111.243669},{"c":108.47,"h":111.55,"l":106.3,"n":35285,"o":108.51,"t":"2026-10-08T04:00:00Z","v":1558548,"vw":108.68206},{"c":107.47,"h":110.82,"l":104.542,"n":24895,"o":110.82,"t":"2026-10-09T04:00:00Z","v":1077748,"vw":106.70977},{"c":101.04,"h":105.35,"l":100.8,"n":27708,"o":105.35,"t":"2026-10-12T04:00:00Z","v":1882288,"vw":101.50576},{"c":98.17,"h":99,"l":95.83,"n":39993,"o":97.602,"t":"2026-10-13T04:00:00Z","v":2137060,"vw":97.80202},{"c":92.11,"h":96.76,"l":91.8917,"n":34316,"o":95.95,"t":"2026-10-14T04:00:00Z","v":1891169,"vw":93.166687},{"c":92.87,"h":93.39,"l":86.78,"n":33372,"o":88.819,"t":"2026-10-15T04:00:00Z","v":1689649,"vw":91.14396},{"c":87.25,"h":91.3,"l":86.85,"n":27641,"o":90.59,"t":"2026-10-16T04:00:00Z","v":1587690,"vw":88.55066},{"c":92.66,"h":94.24,"l":90.65,"n":29076,"o":91.69,"t":"2026-10-19T04:00:00Z","v":1613932,"vw":92.581107},{"c":92.42,"h":94.84,"l":89.0001,"n":25429,"o":90.87,"t":"2026-10-20T04:00:00Z","v":1334565,"vw":93.0052},{"c":92.8,"h":95,"l":91.885,"n":26179,"o":94.6,"t":"2026-10-21T04:00:00Z","v":1609974,"vw":93.007624},{"c":85.73,"h":90.5,"l":85.01,"n":33440,"o":88.09,"t":"2026-10-22T04:00:00Z","v":1974718,"vw":86.397044},{"c":87.34,"h":89.22,"l":84.43,"n":18136,"o":85.72,"t":"2026-10-23T04:00:00Z","v":1134620,"vw":87.503704}],"volatilityBars":[{"c":95.87,"h":97.36,"l":95.65,"n":256,"o":96.9937,"t":"2026-09-22T08:00:00Z","v":13773,"vw":96.28568},{"c":91.15,"h":95.44,"l":91.15,"n":69,"o":95.44,"t":"2026-09-22T08:15:00Z","v":2092,"vw":94.681212},{"c":95.52,"h":95.52,"l":95,"n":11,"o":95,"t":"2026-09-22T08:30:00Z","v":457,"vw":95.335978},{"c":96,"h":96.19,"l":96,"n":7,"o":96.19,"t":"2026-09-22T08:45:00Z","v":2815,"vw":96.007087},{"c":96,"h":96,"l":96,"n":6,"o":96,"t":"2026-09-22T09:00:00Z","v":7495,"vw":96},{"c":96.37,"h":96.37,"l":96.37,"n":3,"o":96.37,"t":"2026-09-22T09:45:00Z","v":463,"vw":96.37},{"c":96.78,"h":96.78,"l":96.35,"n":16,"o":96.35,"t":"2026-09-22T10:00:00Z","v":687,"vw":96.652901},{"c":96.88,"h":96.88,"l":96.88,"n":7,"o":96.88,"t":"2026-09-22T10:45:00Z","v":381,"vw":96.88},{"c":96.2,"h":96.88,"l":96,"n":36,"o":96.88,"t":"2026-09-22T11:00:00Z","v":1001,"vw":96.255133},{"c":96,"h":96,"l":96,"n":18,"o":96,"t":"2026-09-22T12:00:00Z","v":597,"vw":96},{"c":95.5347,"h":95.8,"l":95.5347,"n":6,"o":95.8,"t":"2026-09-22T12:15:00Z","v":1101,"vw":95.77449},{"c":95.61,"h":95.97,"l":95.61,"n":3,"o":95.97,"t":"2026-09-22T12:45:00Z","v":295,"vw":95.843684},{"c":95.999,"h":96,"l":95.56,"n":35,"o":95.56,"t":"2026-09-22T13:00:00Z","v":4004,"vw":95.887679},{"c":96,"h":96,"l":95.6,"n":53,"o":95.6,"t":"2026-09-22T13:15:00Z","v":8280,"vw":95.962663},{"c":99.7343,"h":99.7343,"l":95.69,"n":2365,"o":96.06,"t":"2026-09-22T13:30:00Z","v":197813,"vw":97.292937},{"c":100.97,"h":101.39,"l":98.845,"n":3288,"o":99.5913,"t":"2026-09-22T13:45:00Z","v":213279,"vw":100.347082},{"c":101.3674,"h":101.3674,"l":99.6749,"n":2204,"o":101.05,"t":"2026-09-22T14:00:00Z","v":136233,"vw":100.395852},{"c":106.455,"h":106.74,"l":101.17,"n":6712,"o":101.17,"t":"2026-09-22T14:15:00Z","v":541907,"vw":103.535451},{"c":103.695,"h":106.54,"l":103.695,"n":4597,"o":106.455,"t":"2026-09-22T14:30:00Z","v":281187,"vw":105.309237},{"c":104.665,"h":104.77,"l":103.16,"n":3467,"o":103.69,"t":"2026-09-22T14:45:00Z","v":250336,"vw":103.966871},{"c":103.75,"h":104.76,"l":102.7602,"n":2982,"o":104.575,"t":"2026-09-22T15:00:00Z","v":188295,"vw":103.470892},{"c":103.775,"h":103.7952,"l":102.89,"n":1633,"o":103.655,"t":"2026-09-22T15:15:00Z","v":72891,"vw":103.298852},{"c":102.62,"h":104.105,"l":102.465,"n":2089,"o":103.84,"t":"2026-09-22T15:30:00Z","v":116350,"vw":103.441508},{"c":104.97,"h":104.97,"l":102.6,"n":1899,"o":102.6,"t":"2026-09-22T15:45:00Z","v":91754,"vw":104.006182},{"c":104.18,"h":105.1,"l":103.67,"n":2453,"o":104.97,"t":"2026-09-22T16:00:00Z","v":164616,"vw":104.42226},{"c":104.14,"h":104.77,"l":103.5,"n":1683,"o":104.28,"t":"2026-09-22T16:15:00Z","v":79780,"vw":104.135783},{"c":104.52,"h":104.66,"l":104.12,"n":1644,"o":104.12,"t":"2026-09-22T16:30:00Z","v":88423,"vw":104.457677},{"c":104.26,"h":104.55,"l":103.93,"n":1329,"o":104.545,"t":"2026-09-22T16:45:00Z","v":70747,"vw":104.316083},{"c":104.66,"h":104.74,"l":104.045,"n":1421,"o":104.21,"t":"2026-09-22T17:00:00Z","v":74705,"vw":104.419287},{"c":104.005,"h":104.6,"l":103.85,"n":1759,"o":104.6,"t":"2026-09-22T17:15:00Z","v":83987,"vw":104.118567},{"c":104.64,"h":104.73,"l":104.03,"n":1493,"o":104.16,"t":"2026-09-22T17:30:00Z","v":52763,"vw":104.36186},{"c":104.4889,"h":104.75,"l":104.105,"n":1811,"o":104.61,"t":"2026-09-22T17:45:00Z","v":71216,"vw":104.48752},{"c":104.27,"h":104.99,"l":104,"n":1797,"o":104.6,"t":"2026-09-22T18:00:00Z","v":112764,"vw":104.480584},{"c":104.39,"h":104.64,"l":104.19,"n":1600,"o":104.34,"t":"2026-09-22T18:15:00Z","v":77346,"vw":104.440545},{"c":104.16,"h":104.54,"l":104.1,"n":1583,"o":104.42,"t":"2026-09-22T18:30:00Z","v":79455,"vw":104.375241},{"c":104.95,"h":105.08,"l":104.16,"n":1676,"o":104.235,"t":"2026-09-22T18:45:00Z","v":75109,"vw":104.651758},{"c":105.35,"h":105.35,"l":104.79,"n":2232,"o":104.97,"t":"2026-09-22T19:00:00Z","v":121416,"vw":105.050949},{"c":105.03,"h":105.415,"l":104.88,"n":2290,"o":105.3899,"t":"2026-09-22T19:15:00Z","v":110588,"vw":105.132533},{"c":105.229,"h":105.23,"l":104.76,"n":2635,"o":104.995,"t":"2026-09-22T19:30:00Z","v":118785,"vw":105.00016},{"c":105.2,"h":106.08,"l":105.2,"n":7797,"o":105.228,"t":"2026-09-22T19:45:00Z","v":444462,"vw":105.621369},{"c":105.155,"h":105.65,"l":105.155,"n":94,"o":105.19,"t":"2026-09-22T20:00:00Z","v":772035,"vw":105.240649},{"c":105.8813,"h":106,"l":105.8813,"n":18,"o":106,"t":"2026-09-22T20:15:00Z","v":1084,"vw":105.954752},{"c":105.47,"h":105.6135,"l":105.35,"n":7,"o":105.6135,"t":"2026-09-22T20:30:00Z","v":581,"vw":105.457909},{"c":105.5,"h":105.5,"l":105.4948,"n":2,"o":105.4948,"t":"2026-09-22T20:45:00Z","v":200,"vw":105.4974},{"c":105.4948,"h":105.4948,"l":105.4829,"n":3,"o":105.4829,"t":"2026-09-22T21:00:00Z","v":337,"vw":105.486452},{"c":105.36,"h":105.5,"l":105.36,"n":8,"o":105.5,"t":"2026-09-22T21:15:00Z","v":256,"vw":105.43},{"c":105.36,"h":105.36,"l":105.36,"n":22,"o":105.36,"t":"2026-09-22T21:45:00Z","v":296,"vw":105.36},{"c":105.804,"h":105.804,"l":105.804,"n":2,"o":105.804,"t":"2026-09-22T22:00:00Z","v":1360,"vw":105.804},{"c":105.55,"h":106,"l":105.55,"n":4,"o":106,"t":"2026-09-22T22:15:00Z","v":346,"vw":105.683531},{"c":105.75,"h":105.81,"l":105.75,"n":3,"o":105.81,"t":"2026-09-22T22:30:00Z","v":201,"vw":105.78},{"c":105.8497,"h":106,"l":105.8497,"n":4,"o":106,"t":"2026-09-22T22:45:00Z","v":212,"vw":105.921614},{"c":105.9776,"h":105.9776,"l":105.9776,"n":1,"o":105.9776,"t":"2026-09-22T23:00:00Z","v":100,"vw":105.9776},{"c":105.65,"h":105.65,"l":105.59,"n":4,"o":105.59,"t":"2026-09-22T23:15:00Z","v":211,"vw":105.62},{"c":105.8942,"h":105.8942,"l":105.8942,"n":2,"o":105.8942,"t":"2026-09-22T23:30:00Z","v":180,"vw":105.8942},{"c":105.6,"h":105.72,"l":104.8657,"n":105,"o":104.8657,"t":"2026-09-23T08:00:00Z","v":3922,"vw":105.181545},{"c":104.4,"h":104.78,"l":104.1,"n":37,"o":104.78,"t":"2026-09-23T08:15:00Z","v":2945,"vw":104.421158},{"c":104.4,"h":104.4,"l":104.4,"n":2,"o":104.4,"t":"2026-09-23T08:45:00Z","v":269,"vw":104.4},{"c":103.0206,"h":103.0206,"l":103.0206,"n":2,"o":103.0206,"t":"2026-09-23T09:00:00Z","v":288,"vw":103.0206},{"c":104.46,"h":104.46,"l":104.18,"n":8,"o":104.18,"t":"2026-09-23T09:30:00Z","v":514,"vw":104.339703},{"c":104.5,"h":104.89,"l":104.5,"n":74,"o":104.87,"t":"2026-09-23T10:00:00Z","v":1802,"vw":104.640212},{"c":104.48,"h":104.8,"l":104.48,"n":6,"o":104.8,"t":"2026-09-23T10:15:00Z","v":694,"vw":104.736128},{"c":104.73,"h":104.73,"l":104.13,"n":37,"o":104.72,"t":"2026-09-23T11:00:00Z","v":6039,"vw":104.512549},{"c":103.2,"h":103.98,"l":103.2,"n":36,"o":103.98,"t":"2026-09-23T11:15:00Z","v":614,"vw":103.59},{"c":103.2,"h":103.3,"l":103.2,"n":5,"o":103.3,"t":"2026-09-23T11:30:00Z","v":382,"vw":103.265772},{"c":103.5,"h":103.5,"l":103.4,"n":11,"o":103.4,"t":"2026-09-23T12:15:00Z","v":591,"vw":103.44},{"c":103.93,"h":103.93,"l":103.91,"n":18,"o":103.93,"t":"2026-09-23T12:45:00Z","v":1178,"vw":103.924878},{"c":104.77,"h":104.77,"l":103.93,"n":83,"o":103.95,"t":"2026-09-23T13:15:00Z","v":4619,"vw":104.282599},{"c":106.23,"h":106.56,"l":103.97,"n":2402,"o":105.08,"t":"2026-09-23T13:30:00Z","v":210339,"vw":105.006591},{"c":103.25,"h":106.24,"l":102.56,"n":2471,"o":106.24,"t":"2026-09-23T13:45:00Z","v":192124,"vw":103.578101},{"c":101.615,"h":103.98,"l":101.19,"n":2424,"o":103.28,"t":"2026-09-23T14:00:00Z","v":159182,"vw":102.38384},{"c":101.23,"h":101.7025,"l":100.42,"n":1972,"o":101.57,"t":"2026-09-23T14:15:00Z","v":126846,"vw":101.032785},{"c":101.5146,"h":101.8,"l":100.605,"n":1473,"o":101.13,"t":"2026-09-23T14:30:00Z","v":76513,"vw":101.169985},{"c":102.76,"h":102.93,"l":101.35,"n":1536,"o":101.458,"t":"2026-09-23T14:45:00Z","v":97406,"vw":101.97617},{"c":103.89,"h":104.36,"l":102.635,"n":1713,"o":102.72,"t":"2026-09-23T15:00:00Z","v":100522,"vw":103.496427},{"c":103.79,"h":104.05,"l":103.25,"n":1085,"o":103.9899,"t":"2026-09-23T15:15:00Z","v":51896,"vw":103.67454},{"c":103.55,"h":103.66,"l":103.04,"n":828,"o":103.66,"t":"2026-09-23T15:30:00Z","v":27427,"vw":103.321393},{"c":103.045,"h":103.71,"l":102.61,"n":894,"o":103.67,"t":"2026-09-23T15:45:00Z","v":33574,"vw":103.099574},{"c":102.835,"h":103.11,"l":102.59,"n":708,"o":103.02,"t":"2026-09-23T16:00:00Z","v":22349,"vw":102.879724},{"c":102.24,"h":102.965,"l":102.1,"n":886,"o":102.89,"t":"2026-09-23T16:15:00Z","v":39575,"vw":102.607206},{"c":102.66,"h":102.895,"l":102.26,"n":1033,"o":102.26,"t":"2026-09-23T16:30:00Z","v":47706,"vw":102.622127},{"c":102.835,"h":102.93,"l":102.385,"n":920,"o":102.72,"t":"2026-09-23T16:45:00Z","v":44815,"vw":102.549664},{"c":102.05,"h":102.98,"l":101.875,"n":881,"o":102.85,"t":"2026-09-23T17:00:00Z","v":46165,"vw":102.319581},{"c":101.79,"h":102.77,"l":101.75,"n":940,"o":102.03,"t":"2026-09-23T17:15:00Z","v":47195,"vw":102.198698},{"c":102.49,"h":102.515,"l":101.705,"n":1316,"o":101.77,"t":"2026-09-23T17:30:00Z","v":66237,"vw":102.173798},{"c":102.45,"h":102.73,"l":102.31,"n":1229,"o":102.485,"t":"2026-09-23T17:45:00Z","v":81795,"vw":102.533558},{"c":102.29,"h":102.4925,"l":101.82,"n":1414,"o":102.45,"t":"2026-09-23T18:00:00Z","v":68285,"vw":102.17252},{"c":102.25,"h":102.71,"l":102.15,"n":1012,"o":102.225,"t":"2026-09-23T18:15:00Z","v":36743,"vw":102.426656},{"c":102,"h":102.27,"l":101.88,"n":1112,"o":102.27,"t":"2026-09-23T18:30:00Z","v":64336,"vw":102.091944},{"c":102.885,"h":102.98,"l":101.86,"n":1082,"o":101.99,"t":"2026-09-23T18:45:00Z","v":39779,"vw":102.346401},{"c":102.42,"h":102.88,"l":102.11,"n":928,"o":102.87,"t":"2026-09-23T19:00:00Z","v":38464,"vw":102.481879},{"c":102.065,"h":102.55,"l":102.065,"n":1439,"o":102.44,"t":"2026-09-23T19:15:00Z","v":68009,"vw":102.263342},{"c":102.425,"h":102.54,"l":102.06,"n":1930,"o":102.06,"t":"2026-09-23T19:30:00Z","v":87263,"vw":102.309164},{"c":103.51,"h":103.54,"l":102.32,"n":5375,"o":102.41,"t":"2026-09-23T19:45:00Z","v":287890,"vw":103.103675},{"c":103.2,"h":103.47,"l":103.2,"n":63,"o":103.47,"t":"2026-09-23T20:00:00Z","v":303849,"vw":103.469899},{"c":103.47,"h":103.47,"l":103.47,"n":2,"o":103.47,"t":"2026-09-23T20:15:00Z","v":158860,"vw":103.47},{"c":103.8,"h":103.8,"l":103.46,"n":39,"o":103.46,"t":"2026-09-23T20:30:00Z","v":1201,"vw":103.708062},{"c":102.6828,"h":102.6828,"l":102.6828,"n":1,"o":102.6828,"t":"2026-09-23T20:45:00Z","v":16709,"vw":102.6828},{"c":103.49,"h":103.49,"l":103.49,"n":2,"o":103.49,"t":"2026-09-23T21:00:00Z","v":393,"vw":103.49},{"c":103.592,"h":103.592,"l":103.49,"n":9,"o":103.49,"t":"2026-09-23T22:00:00Z","v":518,"vw":103.524113},{"c":103.921,"h":104,"l":103.49,"n":4,"o":104,"t":"2026-09-23T22:30:00Z","v":403,"vw":103.789},{"c":103.92,"h":103.92,"l":103.92,"n":1,"o":103.92,"t":"2026-09-23T22:45:00Z","v":1000,"vw":103.92},{"c":103.5,"h":103.55,"l":103.5,"n":6,"o":103.55,"t":"2026-09-23T23:45:00Z","v":650,"vw":103.536364},{"c":102.5,"h":103.35,"l":101.51,"n":53,"o":103.35,"t":"2026-09-24T08:00:00Z","v":1943,"vw":102.68},{"c":100.78,"h":100.78,"l":100.22,"n":118,"o":100.25,"t":"2026-09-24T08:45:00Z","v":1302,"vw":100.382306},{"c":100.98,"h":100.98,"l":100.98,"n":6,"o":100.98,"t":"2026-09-24T09:00:00Z","v":360,"vw":100.98},{"c":100.07,"h":100.07,"l":100.07,"n":5,"o":100.07,"t":"2026-09-24T09:15:00Z","v":138,"vw":100.07},{"c":100.444,"h":100.444,"l":100.444,"n":1,"o":100.444,"t":"2026-09-24T09:30:00Z","v":400,"vw":100.444},{"c":100.49,"h":100.5,"l":100.49,"n":4,"o":100.5,"t":"2026-09-24T10:30:00Z","v":500,"vw":100.498},{"c":101,"h":101.14,"l":100.0869,"n":16,"o":101.14,"t":"2026-09-24T11:00:00Z","v":1715,"vw":100.375701},{"c":100.22,"h":100.22,"l":100.22,"n":5,"o":100.22,"t":"2026-09-24T11:15:00Z","v":213,"vw":100.22},{"c":101.13,"h":101.13,"l":101.03,"n":10,"o":101.03,"t":"2026-09-24T11:30:00Z","v":900,"vw":101.05995},{"c":101,"h":101,"l":100.95,"n":23,"o":100.99,"t":"2026-09-24T12:00:00Z","v":3031,"vw":100.997499},{"c":100.56,"h":100.9,"l":100.56,"n":2,"o":100.9,"t":"2026-09-24T12:15:00Z","v":200,"vw":100.73},{"c":100.66,"h":100.66,"l":100.29,"n":25,"o":100.5,"t":"2026-09-24T12:30:00Z","v":1819,"vw":100.485179},{"c":100.31,"h":100.31,"l":100.31,"n":4,"o":100.31,"t":"2026-09-24T12:45:00Z","v":300,"vw":100.31},{"c":101.01,"h":101.01,"l":100.6277,"n":18,"o":100.75,"t":"2026-09-24T13:00:00Z","v":1094,"vw":100.765882},{"c":101.25,"h":101.25,"l":101,"n":6,"o":101,"t":"2026-09-24T13:15:00Z","v":1301,"vw":101.205277},{"c":107.58,"h":108.6199,"l":101.121,"n":3602,"o":101.62,"t":"2026-09-24T13:30:00Z","v":245241,"vw":105.609454},{"c":105.1999,"h":107.64,"l":104.645,"n":2247,"o":107.64,"t":"2026-09-24T13:45:00Z","v":132868,"vw":105.938951},{"c":105.07,"h":105.96,"l":104.6459,"n":1555,"o":104.985,"t":"2026-09-24T14:00:00Z","v":68621,"vw":105.364173},{"c":105.04,"h":105.25,"l":103.75,"n":1318,"o":105.13,"t":"2026-09-24T14:15:00Z","v":47249,"vw":104.571203},{"c":104.3725,"h":105.6899,"l":103.8951,"n":1564,"o":105.075,"t":"2026-09-24T14:30:00Z","v":114968,"vw":104.642319},{"c":104.32,"h":104.48,"l":103.9,"n":883,"o":104.35,"t":"2026-09-24T14:45:00Z","v":27626,"vw":104.165331},{"c":104.235,"h":104.47,"l":104,"n":1011,"o":104.33,"t":"2026-09-24T15:00:00Z","v":35981,"vw":104.222816},{"c":103.64,"h":104.46,"l":103.4,"n":730,"o":104.24,"t":"2026-09-24T15:15:00Z","v":23396,"vw":103.925551},{"c":103.66,"h":103.71,"l":103.29,"n":1047,"o":103.705,"t":"2026-09-24T15:30:00Z","v":37427,"vw":103.558257},{"c":103.6,"h":103.86,"l":103.54,"n":856,"o":103.665,"t":"2026-09-24T15:45:00Z","v":37718,"vw":103.718328},{"c":103.38,"h":103.69,"l":103.01,"n":949,"o":103.6,"t":"2026-09-24T16:00:00Z","v":38493,"vw":103.307967},{"c":104.54,"h":105.33,"l":103.46,"n":1178,"o":103.46,"t":"2026-09-24T16:15:00Z","v":49186,"vw":104.486475},{"c":104.57,"h":105.12,"l":104.36,"n":1167,"o":104.5,"t":"2026-09-24T16:30:00Z","v":54013,"vw":104.793024},{"c":105.11,"h":105.11,"l":104.28,"n":806,"o":104.39,"t":"2026-09-24T16:45:00Z","v":37047,"vw":104.659189},{"c":104.97,"h":105.23,"l":104.65,"n":914,"o":105.125,"t":"2026-09-24T17:00:00Z","v":39323,"vw":104.975296},{"c":104.41,"h":104.87,"l":104.15,"n":846,"o":104.725,"t":"2026-09-24T17:15:00Z","v":33596,"vw":104.579301},{"c":104.19,"h":104.629,"l":104.19,"n":890,"o":104.35,"t":"2026-09-24T17:30:00Z","v":31267,"vw":104.457119},{"c":104.55,"h":104.595,"l":104.14,"n":628,"o":104.14,"t":"2026-09-24T17:45:00Z","v":18888,"vw":104.401154},{"c":104.38,"h":104.43,"l":103.71,"n":916,"o":104.43,"t":"2026-09-24T18:00:00Z","v":34016,"vw":104.145973},{"c":104.47,"h":104.63,"l":104.15,"n":883,"o":104.295,"t":"2026-09-24T18:15:00Z","v":26428,"vw":104.456676},{"c":104.47,"h":104.75,"l":104.1185,"n":735,"o":104.66,"t":"2026-09-24T18:30:00Z","v":23702,"vw":104.427098},{"c":104.815,"h":104.89,"l":104.47,"n":786,"o":104.47,"t":"2026-09-24T18:45:00Z","v":22445,"vw":104.736816},{"c":104.47,"h":104.93,"l":104.33,"n":989,"o":104.85,"t":"2026-09-24T19:00:00Z","v":35455,"vw":104.608773},{"c":104.6,"h":104.95,"l":104.47,"n":1540,"o":104.51,"t":"2026-09-24T19:15:00Z","v":54534,"vw":104.795172},{"c":105.28,"h":105.28,"l":104.545,"n":1455,"o":104.545,"t":"2026-09-24T19:30:00Z","v":62403,"vw":104.952227},{"c":104.54,"h":105.4,"l":104.49,"n":5214,"o":105.255,"t":"2026-09-24T19:45:00Z","v":274919,"vw":104.86269},{"c":104.55,"h":104.55,"l":104.55,"n":59,"o":104.55,"t":"2026-09-24T20:00:00Z","v":246200,"vw":104.55},{"c":104.5,"h":104.5,"l":104.5,"n":3,"o":104.5,"t":"2026-09-24T20:45:00Z","v":201,"vw":104.5},{"c":104.55,"h":104.55,"l":104.55,"n":1,"o":104.55,"t":"2026-09-24T21:00:00Z","v":227862,"vw":104.55},{"c":105,"h":105,"l":104.55,"n":11,"o":104.55,"t":"2026-09-24T21:15:00Z","v":210367,"vw":104.551284},{"c":105,"h":105,"l":105,"n":1,"o":105,"t":"2026-09-24T22:30:00Z","v":200,"vw":105},{"c":104.9701,"h":104.9701,"l":104.9701,"n":1,"o":104.9701,"t":"2026-09-24T23:30:00Z","v":400,"vw":104.9701},{"c":104.9867,"h":104.9867,"l":104.9867,"n":1,"o":104.9867,"t":"2026-09-24T23:45:00Z","v":100,"vw":104.9867},{"c":106.12,"h":106.4416,"l":105.44,"n":61,"o":106.4416,"t":"2026-09-25T08:00:00Z","v":1770,"vw":106.065143},{"c":106.02,"h":106.02,"l":106.02,"n":3,"o":106.02,"t":"2026-09-25T08:15:00Z","v":124,"vw":106.02},{"c":106.98,"h":107,"l":106.98,"n":12,"o":107,"t":"2026-09-25T08:30:00Z","v":1289,"vw":106.983875},{"c":107.24,"h":107.24,"l":107.24,"n":1,"o":107.24,"t":"2026-09-25T08:45:00Z","v":100,"vw":107.24},{"c":107.09,"h":107.15,"l":107.09,"n":46,"o":107.15,"t":"2026-09-25T09:15:00Z","v":2119,"vw":107.13182},{"c":106.7,"h":106.7,"l":106.7,"n":8,"o":106.7,"t":"2026-09-25T10:45:00Z","v":546,"vw":106.7},{"c":106.9,"h":106.9,"l":106.89,"n":3,"o":106.89,"t":"2026-09-25T11:15:00Z","v":348,"vw":106.895},{"c":107.0267,"h":107.0267,"l":107.0267,"n":2,"o":107.0267,"t":"2026-09-25T11:30:00Z","v":101,"vw":107.0267},{"c":106.5,"h":106.5,"l":106.5,"n":14,"o":106.5,"t":"2026-09-25T12:00:00Z","v":578,"vw":106.5},{"c":106.5,"h":106.5728,"l":106.5,"n":9,"o":106.5728,"t":"2026-09-25T12:15:00Z","v":1385,"vw":106.512308},{"c":106.63,"h":106.63,"l":106.4,"n":41,"o":106.4,"t":"2026-09-25T13:00:00Z","v":1961,"vw":106.541484},{"c":106.63,"h":108,"l":106.63,"n":96,"o":106.75,"t":"2026-09-25T13:15:00Z","v":4688,"vw":107.411014},{"c":105.73,"h":106.75,"l":104.6013,"n":954,"o":106.63,"t":"2026-09-25T13:30:00Z","v":86023,"vw":106.043112},{"c":106.9082,"h":107.31,"l":105.785,"n":1407,"o":105.785,"t":"2026-09-25T13:45:00Z","v":60406,"vw":106.680806},{"c":105.2,"h":107.27,"l":105.1796,"n":1010,"o":107,"t":"2026-09-25T14:00:00Z","v":47425,"vw":106.281784},{"c":105.01,"h":105.78,"l":104.645,"n":770,"o":105.4,"t":"2026-09-25T14:15:00Z","v":36891,"vw":105.190941},{"c":104.95,"h":105.49,"l":104.84,"n":466,"o":105,"t":"2026-09-25T14:30:00Z","v":19027,"vw":105.021043},{"c":105.575,"h":105.755,"l":104.92,"n":620,"o":105.02,"t":"2026-09-25T14:45:00Z","v":22745,"vw":105.383534},{"c":105.23,"h":105.945,"l":104.94,"n":1194,"o":105.68,"t":"2026-09-25T15:00:00Z","v":68719,"vw":105.49165},{"c":104.875,"h":105.535,"l":104.75,"n":752,"o":105.15,"t":"2026-09-25T15:15:00Z","v":23730,"vw":105.163415},{"c":103.74,"h":105.17,"l":103.43,"n":3329,"o":104.85,"t":"2026-09-25T15:30:00Z","v":236077,"vw":103.864565},{"c":104.75,"h":104.76,"l":103.44,"n":955,"o":103.75,"t":"2026-09-25T15:45:00Z","v":43430,"vw":104.025629},{"c":105.14,"h":105.7399,"l":104.7,"n":756,"o":104.7,"t":"2026-09-25T16:00:00Z","v":26017,"vw":105.281327},{"c":105.4899,"h":105.4899,"l":104.77,"n":815,"o":105.13,"t":"2026-09-25T16:15:00Z","v":26202,"vw":105.031812},{"c":105.82,"h":105.82,"l":105,"n":826,"o":105.39,"t":"2026-09-25T16:30:00Z","v":39444,"vw":105.514567},{"c":105.22,"h":105.89,"l":105.195,"n":635,"o":105.75,"t":"2026-09-25T16:45:00Z","v":25704,"vw":105.494362},{"c":105.49,"h":105.55,"l":105.13,"n":575,"o":105.28,"t":"2026-09-25T17:00:00Z","v":19909,"vw":105.369294},{"c":105.28,"h":105.5,"l":105.23,"n":565,"o":105.435,"t":"2026-09-25T17:15:00Z","v":18500,"vw":105.38367},{"c":105.09,"h":105.23,"l":104.755,"n":714,"o":105.2,"t":"2026-09-25T17:30:00Z","v":28903,"vw":105.031635},{"c":105.42,"h":105.43,"l":104.97,"n":607,"o":105.08,"t":"2026-09-25T17:45:00Z","v":26780,"vw":105.256218},{"c":105.1,"h":105.36,"l":104.66,"n":658,"o":105.36,"t":"2026-09-25T18:00:00Z","v":23245,"vw":105.001311},{"c":104.81,"h":105.1,"l":104.64,"n":625,"o":105.1,"t":"2026-09-25T18:15:00Z","v":19303,"vw":104.853223},{"c":104.485,"h":104.775,"l":104.44,"n":734,"o":104.71,"t":"2026-09-25T18:30:00Z","v":27550,"vw":104.62191},{"c":104.585,"h":104.64,"l":104.3,"n":950,"o":104.51,"t":"2026-09-25T18:45:00Z","v":32563,"vw":104.456495},{"c":104.87,"h":104.87,"l":104.51,"n":1414,"o":104.59,"t":"2026-09-25T19:00:00Z","v":64924,"vw":104.654205},{"c":104.78,"h":104.97,"l":104.63,"n":1050,"o":104.81,"t":"2026-09-25T19:15:00Z","v":38376,"vw":104.795954},{"c":104.79,"h":104.79,"l":104.51,"n":1315,"o":104.74,"t":"2026-09-25T19:30:00Z","v":45537,"vw":104.66293},{"c":105.11,"h":105.58,"l":104.82,"n":5009,"o":104.82,"t":"2026-09-25T19:45:00Z","v":271608,"vw":105.187565},{"c":105.16,"h":105.16,"l":105.16,"n":72,"o":105.16,"t":"2026-09-25T20:00:00Z","v":274595,"vw":105.16},{"c":105.2719,"h":105.2719,"l":105.2719,"n":2,"o":105.2719,"t":"2026-09-25T20:15:00Z","v":1000,"vw":105.2719},{"c":104.5,"h":104.5,"l":104.5,"n":1,"o":104.5,"t":"2026-09-25T21:00:00Z","v":334,"vw":104.5},{"c":105.15,"h":105.15,"l":105.15,"n":1,"o":105.15,"t":"2026-09-25T21:30:00Z","v":123,"vw":105.15},{"c":104.5,"h":104.5,"l":104.5,"n":1,"o":104.5,"t":"2026-09-25T21:45:00Z","v":500,"vw":104.5},{"c":102.5,"h":102.5,"l":102.0563,"n":67,"o":102.0563,"t":"2026-09-28T08:00:00Z","v":1343,"vw":102.31254},{"c":102.7,"h":102.7,"l":102.7,"n":2,"o":102.7,"t":"2026-09-28T10:30:00Z","v":116,"vw":102.7},{"c":102.86,"h":103.2453,"l":102.63,"n":42,"o":103.2453,"t":"2026-09-28T11:00:00Z","v":4345,"vw":102.968486},{"c":103.01,"h":103.1,"l":103.01,"n":5,"o":103.1,"t":"2026-09-28T11:15:00Z","v":500,"vw":103.0425},{"c":102.3141,"h":102.3141,"l":102.3141,"n":1,"o":102.3141,"t":"2026-09-28T11:30:00Z","v":1500,"vw":102.3141},{"c":103.5,"h":103.5,"l":103.5,"n":12,"o":103.5,"t":"2026-09-28T12:00:00Z","v":1601,"vw":103.5},{"c":102.7877,"h":102.7877,"l":102.7877,"n":1,"o":102.7877,"t":"2026-09-28T12:15:00Z","v":100,"vw":102.7877},{"c":103.3828,"h":103.3828,"l":103.3828,"n":1,"o":103.3828,"t":"2026-09-28T13:00:00Z","v":1000,"vw":103.3828},{"c":104.99,"h":104.99,"l":102.6944,"n":28,"o":102.6944,"t":"2026-09-28T13:15:00Z","v":2076,"vw":104.021263},{"c":102.04,"h":104.57,"l":101.835,"n":1525,"o":104.19,"t":"2026-09-28T13:30:00Z","v":136471,"vw":102.785516},{"c":102.5,"h":102.76,"l":101.17,"n":1784,"o":102.04,"t":"2026-09-28T13:45:00Z","v":130872,"vw":102.035087},{"c":101.43,"h":102.72,"l":101.275,"n":1145,"o":102.5,"t":"2026-09-28T14:00:00Z","v":67740,"vw":102.085178},{"c":100.68,"h":101.39,"l":100.67,"n":1430,"o":101.39,"t":"2026-09-28T14:15:00Z","v":81618,"vw":100.990829},{"c":99.76,"h":101.3,"l":99.76,"n":1566,"o":100.77,"t":"2026-09-28T14:30:00Z","v":76727,"vw":100.606593},{"c":100.16,"h":100.4,"l":99.34,"n":1831,"o":99.82,"t":"2026-09-28T14:45:00Z","v":152435,"vw":99.667422},{"c":100.055,"h":100.57,"l":99.9801,"n":992,"o":100.14,"t":"2026-09-28T15:00:00Z","v":40931,"vw":100.233884},{"c":100.71,"h":100.805,"l":99.83,"n":1009,"o":99.97,"t":"2026-09-28T15:15:00Z","v":42746,"vw":100.280947},{"c":100.345,"h":100.87,"l":100.24,"n":749,"o":100.71,"t":"2026-09-28T15:30:00Z","v":27665,"vw":100.667021},{"c":101.105,"h":101.1417,"l":100.23,"n":844,"o":100.32,"t":"2026-09-28T15:45:00Z","v":40704,"vw":100.787772},{"c":101.13,"h":101.3,"l":100.84,"n":818,"o":101.04,"t":"2026-09-28T16:00:00Z","v":36842,"vw":101.047451},{"c":102.315,"h":102.67,"l":101.2,"n":1180,"o":101.2,"t":"2026-09-28T16:15:00Z","v":40796,"vw":101.729489},{"c":101.365,"h":102.28,"l":101.27,"n":893,"o":102.2,"t":"2026-09-28T16:30:00Z","v":31960,"vw":101.912599},{"c":100.92,"h":101.53,"l":100.87,"n":762,"o":101.36,"t":"2026-09-28T16:45:00Z","v":25921,"vw":101.199665},{"c":101.855,"h":101.88,"l":100.85,"n":1034,"o":100.9,"t":"2026-09-28T17:00:00Z","v":38681,"vw":101.391573},{"c":101.67,"h":102,"l":101.54,"n":594,"o":101.905,"t":"2026-09-28T17:15:00Z","v":30615,"vw":101.752857},{"c":101.98,"h":102.125,"l":101.67,"n":918,"o":101.69,"t":"2026-09-28T17:30:00Z","v":41511,"vw":101.956324},{"c":102.02,"h":102.2899,"l":101.91,"n":721,"o":102,"t":"2026-09-28T17:45:00Z","v":25710,"vw":102.098851},{"c":101.865,"h":102.08,"l":101.74,"n":855,"o":102.08,"t":"2026-09-28T18:00:00Z","v":29125,"vw":101.905144},{"c":101.69,"h":102.02,"l":101.59,"n":636,"o":101.94,"t":"2026-09-28T18:15:00Z","v":20617,"vw":101.74585},{"c":101.36,"h":101.81,"l":101.29,"n":859,"o":101.66,"t":"2026-09-28T18:30:00Z","v":39811,"vw":101.566132},{"c":102.165,"h":102.2299,"l":101.42,"n":1070,"o":101.42,"t":"2026-09-28T18:45:00Z","v":50913,"vw":101.810714},{"c":101.87,"h":102.155,"l":101.78,"n":898,"o":102.155,"t":"2026-09-28T19:00:00Z","v":42647,"vw":101.935019},{"c":102.285,"h":102.4,"l":101.81,"n":1196,"o":101.84,"t":"2026-09-28T19:15:00Z","v":64358,"vw":102.108944},{"c":102.07,"h":102.33,"l":101.88,"n":1309,"o":102.2,"t":"2026-09-28T19:30:00Z","v":69820,"vw":102.089565},{"c":102.11,"h":102.3,"l":101.77,"n":4642,"o":102.03,"t":"2026-09-28T19:45:00Z","v":226775,"vw":102.117765},{"c":102.12,"h":102.12,"l":102.12,"n":60,"o":102.12,"t":"2026-09-28T20:00:00Z","v":166948,"vw":102.12},{"c":102.2675,"h":102.2675,"l":102.2675,"n":1,"o":102.2675,"t":"2026-09-28T21:30:00Z","v":200,"vw":102.2675},{"c":102.4974,"h":102.4974,"l":102.4974,"n":1,"o":102.4974,"t":"2026-09-28T22:00:00Z","v":900,"vw":102.4974},{"c":101.8446,"h":101.8446,"l":101.8446,"n":1,"o":101.8446,"t":"2026-09-28T22:45:00Z","v":210,"vw":101.8446},{"c":102.43,"h":102.43,"l":101.65,"n":122,"o":101.9,"t":"2026-09-29T08:00:00Z","v":3106,"vw":102.040415},{"c":103.54,"h":103.54,"l":103.51,"n":6,"o":103.51,"t":"2026-09-29T11:00:00Z","v":2305,"vw":103.536397},{"c":103.1,"h":103.1,"l":103.1,"n":1,"o":103.1,"t":"2026-09-29T11:15:00Z","v":136,"vw":103.1},{"c":103.1023,"h":103.1023,"l":103.1023,"n":2,"o":103.1023,"t":"2026-09-29T11:30:00Z","v":595,"vw":103.1023},{"c":104,"h":104,"l":104,"n":1,"o":104,"t":"2026-09-29T12:15:00Z","v":200,"vw":104},{"c":103.99,"h":103.99,"l":103.99,"n":3,"o":103.99,"t":"2026-09-29T12:30:00Z","v":200,"vw":103.99},{"c":103.54,"h":103.54,"l":103.54,"n":27,"o":103.54,"t":"2026-09-29T12:45:00Z","v":290,"vw":103.54},{"c":104.5,"h":104.5,"l":103.99,"n":32,"o":104.03,"t":"2026-09-29T13:15:00Z","v":1420,"vw":104.275061},{"c":103.54,"h":104.87,"l":102.77,"n":686,"o":104.57,"t":"2026-09-29T13:30:00Z","v":51597,"vw":103.547153},{"c":103.87,"h":104.58,"l":103.0201,"n":569,"o":103.795,"t":"2026-09-29T13:45:00Z","v":31481,"vw":103.992396},{"c":103.7,"h":104.08,"l":103.32,"n":697,"o":104,"t":"2026-09-29T14:00:00Z","v":47584,"vw":103.962963},{"c":103.91,"h":104.19,"l":103.41,"n":622,"o":103.41,"t":"2026-09-29T14:15:00Z","v":25854,"vw":103.742922},{"c":103.925,"h":104.19,"l":103.74,"n":607,"o":103.92,"t":"2026-09-29T14:30:00Z","v":18326,"vw":103.967664},{"c":104.265,"h":104.35,"l":103.77,"n":611,"o":103.85,"t":"2026-09-29T14:45:00Z","v":20676,"vw":103.954523},{"c":102.4,"h":104.18,"l":102.08,"n":1842,"o":103.91,"t":"2026-09-29T15:00:00Z","v":100783,"vw":102.715238},{"c":101.75,"h":102.61,"l":101.65,"n":1079,"o":102.34,"t":"2026-09-29T15:15:00Z","v":33910,"vw":102.12304},{"c":102.225,"h":102.485,"l":101.72,"n":822,"o":101.83,"t":"2026-09-29T15:30:00Z","v":36591,"vw":102.111841},{"c":102.525,"h":102.7499,"l":102.2,"n":617,"o":102.3,"t":"2026-09-29T15:45:00Z","v":24734,"vw":102.435198},{"c":102.37,"h":102.73,"l":102.37,"n":638,"o":102.59,"t":"2026-09-29T16:00:00Z","v":14528,"vw":102.596128},{"c":102.44,"h":102.44,"l":102.03,"n":767,"o":102.28,"t":"2026-09-29T16:15:00Z","v":21818,"vw":102.239903},{"c":102.14,"h":102.57,"l":102.0875,"n":677,"o":102.42,"t":"2026-09-29T16:30:00Z","v":20039,"vw":102.313831},{"c":102.27,"h":102.31,"l":101.96,"n":664,"o":102.085,"t":"2026-09-29T16:45:00Z","v":21459,"vw":102.10559},{"c":102.49,"h":102.49,"l":101.97,"n":691,"o":102.01,"t":"2026-09-29T17:00:00Z","v":20067,"vw":102.219529},{"c":102.73,"h":102.8,"l":102.29,"n":447,"o":102.52,"t":"2026-09-29T17:15:00Z","v":12162,"vw":102.55899},{"c":102.7,"h":102.83,"l":102.61,"n":563,"o":102.72,"t":"2026-09-29T17:30:00Z","v":15995,"vw":102.717508},{"c":102.325,"h":102.71,"l":102.08,"n":585,"o":102.71,"t":"2026-09-29T17:45:00Z","v":21975,"vw":102.367106},{"c":102.63,"h":102.99,"l":102.36,"n":935,"o":102.43,"t":"2026-09-29T18:00:00Z","v":39749,"vw":102.64747},{"c":102.875,"h":103,"l":102.75,"n":691,"o":102.77,"t":"2026-09-29T18:15:00Z","v":20059,"vw":102.868481},{"c":103,"h":103.23,"l":102.5,"n":756,"o":102.93,"t":"2026-09-29T18:30:00Z","v":22914,"vw":102.8595},{"c":102.925,"h":103.12,"l":102.75,"n":721,"o":102.995,"t":"2026-09-29T18:45:00Z","v":24091,"vw":102.916815},{"c":102.51,"h":102.99,"l":102.4,"n":829,"o":102.99,"t":"2026-09-29T19:00:00Z","v":39602,"vw":102.6211},{"c":102.48,"h":102.75,"l":102.4,"n":1119,"o":102.51,"t":"2026-09-29T19:15:00Z","v":42010,"vw":102.55102},{"c":102.6,"h":102.91,"l":102.31,"n":1874,"o":102.5,"t":"2026-09-29T19:30:00Z","v":88748,"vw":102.659391},{"c":103.11,"h":103.215,"l":102.49,"n":4351,"o":102.57,"t":"2026-09-29T19:45:00Z","v":227937,"vw":102.956778},{"c":103.25,"h":103.25,"l":103.12,"n":60,"o":103.12,"t":"2026-09-29T20:00:00Z","v":208748,"vw":103.120074},{"c":103.5,"h":103.5,"l":103.5,"n":1,"o":103.5,"t":"2026-09-29T20:15:00Z","v":100,"vw":103.5},{"c":102.6135,"h":102.6135,"l":102.6135,"n":2,"o":102.6135,"t":"2026-09-29T20:45:00Z","v":101,"vw":102.6135},{"c":103.34,"h":103.34,"l":103.34,"n":6,"o":103.34,"t":"2026-09-29T22:45:00Z","v":258,"vw":103.34},{"c":102.98,"h":103.82,"l":102.98,"n":25,"o":103.82,"t":"2026-09-30T08:00:00Z","v":1408,"vw":103.191393},{"c":104.57,"h":104.57,"l":104.57,"n":10,"o":104.57,"t":"2026-09-30T12:30:00Z","v":477,"vw":104.57},{"c":103.32,"h":103.975,"l":102.735,"n":602,"o":103.12,"t":"2026-09-30T13:30:00Z","v":30916,"vw":103.157324},{"c":103.37,"h":103.68,"l":102.8,"n":649,"o":103.355,"t":"2026-09-30T13:45:00Z","v":29847,"vw":103.165778},{"c":101.975,"h":103.68,"l":101.62,"n":863,"o":103.37,"t":"2026-09-30T14:00:00Z","v":30770,"vw":102.583827},{"c":101.71,"h":102.16,"l":101.42,"n":774,"o":102.01,"t":"2026-09-30T14:15:00Z","v":29258,"vw":101.865249},{"c":102.995,"h":103.19,"l":101.42,"n":1205,"o":101.58,"t":"2026-09-30T14:30:00Z","v":54993,"vw":102.114348},{"c":104.36,"h":104.4,"l":102.82,"n":1062,"o":103.14,"t":"2026-09-30T14:45:00Z","v":56287,"vw":103.931135},{"c":103.29,"h":104.69,"l":103.05,"n":1169,"o":104.54,"t":"2026-09-30T15:00:00Z","v":80818,"vw":104.109233},{"c":103.48,"h":103.61,"l":102.945,"n":662,"o":103.05,"t":"2026-09-30T15:15:00Z","v":24770,"vw":103.340597},{"c":103.645,"h":103.94,"l":103.38,"n":828,"o":103.38,"t":"2026-09-30T15:30:00Z","v":34848,"vw":103.670121},{"c":103.905,"h":104,"l":103.39,"n":931,"o":103.43,"t":"2026-09-30T15:45:00Z","v":82801,"vw":103.737966},{"c":103.62,"h":103.99,"l":103.34,"n":791,"o":103.965,"t":"2026-09-30T16:00:00Z","v":42837,"vw":103.796389},{"c":103.445,"h":103.63,"l":103.3,"n":528,"o":103.63,"t":"2026-09-30T16:15:00Z","v":24045,"vw":103.443376},{"c":103.72,"h":103.82,"l":103.26,"n":812,"o":103.38,"t":"2026-09-30T16:30:00Z","v":38076,"vw":103.635997},{"c":104.1086,"h":104.1086,"l":103.475,"n":559,"o":103.59,"t":"2026-09-30T16:45:00Z","v":17020,"vw":103.778921},{"c":104.155,"h":104.44,"l":103.86,"n":820,"o":104.045,"t":"2026-09-30T17:00:00Z","v":34608,"vw":104.183882},{"c":103.88,"h":104.19,"l":103.685,"n":759,"o":104.0621,"t":"2026-09-30T17:15:00Z","v":30501,"vw":103.955986},{"c":104.1725,"h":104.195,"l":103.655,"n":1223,"o":103.76,"t":"2026-09-30T17:30:00Z","v":125969,"vw":103.89151},{"c":104,"h":104.16,"l":103.85,"n":566,"o":104.07,"t":"2026-09-30T17:45:00Z","v":16977,"vw":104.029834},{"c":104.375,"h":104.48,"l":103.86,"n":841,"o":104.06,"t":"2026-09-30T18:00:00Z","v":44530,"vw":104.198274},{"c":104.68,"h":104.8,"l":104.33,"n":731,"o":104.375,"t":"2026-09-30T18:15:00Z","v":26830,"vw":104.558721},{"c":105.8,"h":105.89,"l":104.52,"n":2391,"o":104.725,"t":"2026-09-30T18:30:00Z","v":256135,"vw":105.205212},{"c":105.875,"h":106.24,"l":105.44,"n":2753,"o":105.63,"t":"2026-09-30T18:45:00Z","v":245278,"vw":105.818159},{"c":105.93,"h":106.1199,"l":105.655,"n":1335,"o":105.77,"t":"2026-09-30T19:00:00Z","v":62646,"vw":105.907625},{"c":106.655,"h":106.92,"l":105.77,"n":1471,"o":105.96,"t":"2026-09-30T19:15:00Z","v":83896,"vw":106.315124},{"c":107.39,"h":107.64,"l":106.66,"n":3073,"o":106.66,"t":"2026-09-30T19:30:00Z","v":229151,"vw":107.189091},{"c":106.78,"h":107.61,"l":106.62,"n":5676,"o":107.42,"t":"2026-09-30T19:45:00Z","v":337916,"vw":107.091353},{"c":106.76,"h":106.76,"l":106.76,"n":68,"o":106.76,"t":"2026-09-30T20:00:00Z","v":290760,"vw":106.76},{"c":107.2,"h":107.3334,"l":106.76,"n":16,"o":106.76,"t":"2026-09-30T20:15:00Z","v":2038,"vw":106.823593},{"c":107.13,"h":107.37,"l":107.13,"n":2,"o":107.37,"t":"2026-09-30T20:30:00Z","v":1200,"vw":107.33},{"c":106.5261,"h":107.2349,"l":106.5261,"n":10,"o":106.5595,"t":"2026-09-30T20:45:00Z","v":2786,"vw":106.746253},{"c":106,"h":106.61,"l":106,"n":10,"o":106.52,"t":"2026-09-30T21:00:00Z","v":1751,"vw":106.227538},{"c":104.7949,"h":104.7949,"l":104.7949,"n":1,"o":104.7949,"t":"2026-09-30T21:15:00Z","v":400,"vw":104.7949},{"c":104.8087,"h":104.8959,"l":104.8087,"n":2,"o":104.8959,"t":"2026-09-30T21:30:00Z","v":225,"vw":104.847456},{"c":106.45,"h":106.45,"l":106.44,"n":4,"o":106.44,"t":"2026-09-30T21:45:00Z","v":300,"vw":106.445},{"c":106.55,"h":106.55,"l":106.5,"n":6,"o":106.5,"t":"2026-09-30T22:00:00Z","v":688,"vw":106.508882},{"c":107,"h":107,"l":107,"n":3,"o":107,"t":"2026-09-30T22:45:00Z","v":128,"vw":107},{"c":106.9,"h":107.24,"l":106.9,"n":9,"o":107.24,"t":"2026-09-30T23:30:00Z","v":379,"vw":107.041079},{"c":108.5,"h":110.1986,"l":108.2,"n":330,"o":110.1931,"t":"2026-10-01T08:00:00Z","v":8071,"vw":109.258629},{"c":108.38,"h":108.69,"l":108.38,"n":20,"o":108.69,"t":"2026-10-01T09:15:00Z","v":813,"vw":108.535},{"c":108.7861,"h":108.7861,"l":108.42,"n":7,"o":108.42,"t":"2026-10-01T11:00:00Z","v":430,"vw":108.694346},{"c":107.99,"h":107.99,"l":107.99,"n":3,"o":107.99,"t":"2026-10-01T11:15:00Z","v":242,"vw":107.99},{"c":107.7804,"h":107.7804,"l":107.7804,"n":1,"o":107.7804,"t":"2026-10-01T11:30:00Z","v":100,"vw":107.7804},{"c":107,"h":107.5,"l":107,"n":2,"o":107.5,"t":"2026-10-01T12:30:00Z","v":200,"vw":107.25},{"c":107.53,"h":107.53,"l":107.53,"n":3,"o":107.53,"t":"2026-10-01T13:00:00Z","v":219,"vw":107.53},{"c":107.99,"h":107.99,"l":107.49,"n":65,"o":107.82,"t":"2026-10-01T13:15:00Z","v":3401,"vw":107.858788},{"c":106.34,"h":107.55,"l":105.53,"n":946,"o":106.91,"t":"2026-10-01T13:30:00Z","v":72225,"vw":106.615464},{"c":106.85,"h":107.663,"l":105.6,"n":974,"o":106.565,"t":"2026-10-01T13:45:00Z","v":43586,"vw":107.035381},{"c":106.44,"h":106.56,"l":105.75,"n":821,"o":106.56,"t":"2026-10-01T14:00:00Z","v":42713,"vw":106.145078},{"c":106.91,"h":107.0376,"l":105.64,"n":782,"o":106.45,"t":"2026-10-01T14:15:00Z","v":33843,"vw":106.365706},{"c":107.49,"h":107.91,"l":106.76,"n":953,"o":106.88,"t":"2026-10-01T14:30:00Z","v":40314,"vw":107.383168},{"c":107.48,"h":107.91,"l":107.16,"n":806,"o":107.65,"t":"2026-10-01T14:45:00Z","v":24383,"vw":107.469205},{"c":106.81,"h":107.45,"l":106.4,"n":758,"o":107.35,"t":"2026-10-01T15:00:00Z","v":25496,"vw":106.942273},{"c":107.33,"h":107.65,"l":106.68,"n":1014,"o":106.84,"t":"2026-10-01T15:15:00Z","v":50042,"vw":107.320536},{"c":106.695,"h":107.28,"l":106.5207,"n":642,"o":107.18,"t":"2026-10-01T15:30:00Z","v":28651,"vw":106.956957},{"c":107.15,"h":107.19,"l":106.615,"n":629,"o":106.695,"t":"2026-10-01T15:45:00Z","v":24829,"vw":106.951132},{"c":106.9,"h":107.28,"l":106.9,"n":528,"o":107.11,"t":"2026-10-01T16:00:00Z","v":20098,"vw":107.117664},{"c":106.96,"h":107.32,"l":106.9,"n":649,"o":106.985,"t":"2026-10-01T16:15:00Z","v":20343,"vw":107.139854},{"c":106.89,"h":107.26,"l":106.61,"n":544,"o":106.82,"t":"2026-10-01T16:30:00Z","v":18311,"vw":106.929779},{"c":106.51,"h":106.895,"l":106.25,"n":435,"o":106.68,"t":"2026-10-01T16:45:00Z","v":14548,"vw":106.56677},{"c":106.6,"h":106.78,"l":106.27,"n":616,"o":106.44,"t":"2026-10-01T17:00:00Z","v":18388,"vw":106.514191},{"c":107.72,"h":107.805,"l":106.44,"n":646,"o":106.44,"t":"2026-10-01T17:15:00Z","v":17832,"vw":107.332658},{"c":108.175,"h":108.29,"l":107.73,"n":1047,"o":107.82,"t":"2026-10-01T17:30:00Z","v":38289,"vw":108.067917},{"c":107.41,"h":108.62,"l":107.41,"n":757,"o":108.17,"t":"2026-10-01T17:45:00Z","v":23118,"vw":108.169774},{"c":107.175,"h":107.635,"l":106.79,"n":698,"o":107.635,"t":"2026-10-01T18:00:00Z","v":28977,"vw":107.221824},{"c":107.58,"h":107.8301,"l":107.23,"n":1519,"o":107.27,"t":"2026-10-01T18:15:00Z","v":36752,"vw":107.568065},{"c":107.44,"h":107.9,"l":107.38,"n":637,"o":107.55,"t":"2026-10-01T18:30:00Z","v":26494,"vw":107.677667},{"c":107.625,"h":107.64,"l":107.365,"n":494,"o":107.5,"t":"2026-10-01T18:45:00Z","v":22213,"vw":107.48363},{"c":106.855,"h":107.57,"l":106.855,"n":925,"o":107.57,"t":"2026-10-01T19:00:00Z","v":35533,"vw":107.153231},{"c":107.47,"h":107.47,"l":106.75,"n":831,"o":106.835,"t":"2026-10-01T19:15:00Z","v":28368,"vw":107.141606},{"c":107.26,"h":107.525,"l":107.08,"n":1277,"o":107.385,"t":"2026-10-01T19:30:00Z","v":50860,"vw":107.30634},{"c":107.23,"h":107.65,"l":107.08,"n":3651,"o":107.25,"t":"2026-10-01T19:45:00Z","v":149771,"vw":107.35116},{"c":106.6595,"h":107.29,"l":106.6595,"n":55,"o":107.29,"t":"2026-10-01T20:00:00Z","v":159475,"vw":107.288724},{"c":107.49,"h":107.49,"l":107.49,"n":1,"o":107.49,"t":"2026-10-01T20:45:00Z","v":200,"vw":107.49},{"c":107,"h":107,"l":107,"n":4,"o":107,"t":"2026-10-01T21:00:00Z","v":281,"vw":107},{"c":108.28,"h":108.5738,"l":108.12,"n":27,"o":108.5738,"t":"2026-10-02T08:00:00Z","v":1246,"vw":108.325346},{"c":108.3703,"h":108.58,"l":108.3703,"n":2,"o":108.58,"t":"2026-10-02T09:30:00Z","v":200,"vw":108.47515},{"c":109,"h":109,"l":108.98,"n":7,"o":108.98,"t":"2026-10-02T10:30:00Z","v":586,"vw":108.99031},{"c":109.37,"h":109.42,"l":109.37,"n":24,"o":109.42,"t":"2026-10-02T11:00:00Z","v":872,"vw":109.396371},{"c":109.29,"h":109.29,"l":109.29,"n":1,"o":109.29,"t":"2026-10-02T11:15:00Z","v":100,"vw":109.29},{"c":109,"h":109.05,"l":108.89,"n":11,"o":108.89,"t":"2026-10-02T12:15:00Z","v":647,"vw":108.96},{"c":110,"h":110,"l":109.5,"n":92,"o":109.5,"t":"2026-10-02T12:30:00Z","v":2624,"vw":109.956074},{"c":110.48,"h":110.48,"l":110,"n":23,"o":110,"t":"2026-10-02T12:45:00Z","v":1246,"vw":110.052415},{"c":110.49,"h":110.5,"l":110,"n":13,"o":110,"t":"2026-10-02T13:00:00Z","v":521,"vw":110.33},{"c":112.26,"h":112.26,"l":110.2048,"n":1421,"o":110.8,"t":"2026-10-02T13:30:00Z","v":87208,"vw":111.225086},{"c":112,"h":112.62,"l":111.44,"n":1564,"o":112.26,"t":"2026-10-02T13:45:00Z","v":83829,"vw":112.052224},{"c":111.8175,"h":112.5,"l":111.57,"n":947,"o":111.9,"t":"2026-10-02T14:00:00Z","v":34430,"vw":112.054704},{"c":112.315,"h":112.6499,"l":111.7158,"n":1052,"o":111.785,"t":"2026-10-02T14:15:00Z","v":37601,"vw":112.243377},{"c":111.915,"h":112.47,"l":111.8001,"n":1144,"o":112.06,"t":"2026-10-02T14:30:00Z","v":55981,"vw":112.155269},{"c":112.1,"h":112.155,"l":111.38,"n":808,"o":111.915,"t":"2026-10-02T14:45:00Z","v":26428,"vw":111.870305},{"c":111.72,"h":112.42,"l":111.62,"n":1086,"o":111.9975,"t":"2026-10-02T15:00:00Z","v":39057,"vw":111.99079},{"c":112.15,"h":112.15,"l":111.38,"n":842,"o":111.77,"t":"2026-10-02T15:15:00Z","v":23347,"vw":111.749313},{"c":112.79,"h":112.84,"l":112.0501,"n":791,"o":112.245,"t":"2026-10-02T15:30:00Z","v":27078,"vw":112.586167},{"c":113.1,"h":113.28,"l":112.56,"n":940,"o":112.8,"t":"2026-10-02T15:45:00Z","v":36900,"vw":112.891659},{"c":112.73,"h":113.1722,"l":112.43,"n":734,"o":113.1722,"t":"2026-10-02T16:00:00Z","v":23026,"vw":112.676191},{"c":111.7968,"h":112.73,"l":111.7968,"n":685,"o":112.73,"t":"2026-10-02T16:15:00Z","v":21772,"vw":112.286239},{"c":112.03,"h":112.34,"l":111.7701,"n":490,"o":111.7701,"t":"2026-10-02T16:30:00Z","v":16316,"vw":112.087695},{"c":112.32,"h":112.54,"l":111.82,"n":719,"o":112.31,"t":"2026-10-02T16:45:00Z","v":23305,"vw":112.229815},{"c":111.99,"h":112.59,"l":111.91,"n":547,"o":112.31,"t":"2026-10-02T17:00:00Z","v":20526,"vw":112.263776},{"c":111.56,"h":112.0499,"l":111.52,"n":640,"o":112.0499,"t":"2026-10-02T17:15:00Z","v":19872,"vw":111.732657},{"c":112.08,"h":112.08,"l":111.58,"n":627,"o":111.58,"t":"2026-10-02T17:30:00Z","v":15127,"vw":111.897584},{"c":112.04,"h":112.32,"l":111.81,"n":565,"o":112.16,"t":"2026-10-02T17:45:00Z","v":17083,"vw":112.127411},{"c":112.05,"h":112.05,"l":111.5,"n":643,"o":111.905,"t":"2026-10-02T18:00:00Z","v":19001,"vw":111.783429},{"c":112.255,"h":112.49,"l":111.95,"n":967,"o":112.12,"t":"2026-10-02T18:15:00Z","v":43418,"vw":112.183892},{"c":112.005,"h":112.4,"l":111.9,"n":816,"o":112.15,"t":"2026-10-02T18:30:00Z","v":36746,"vw":112.082158},{"c":112.23,"h":112.29,"l":111.97,"n":722,"o":112.03,"t":"2026-10-02T18:45:00Z","v":23200,"vw":112.148074},{"c":112.2,"h":112.31,"l":112.055,"n":930,"o":112.17,"t":"2026-10-02T19:00:00Z","v":40441,"vw":112.200908},{"c":112.1,"h":112.28,"l":111.97,"n":979,"o":112.215,"t":"2026-10-02T19:15:00Z","v":30671,"vw":112.184085},{"c":112.365,"h":112.43,"l":112.07,"n":1496,"o":112.15,"t":"2026-10-02T19:30:00Z","v":54107,"vw":112.270372},{"c":111.95,"h":112.49,"l":111.93,"n":4045,"o":112.41,"t":"2026-10-02T19:45:00Z","v":170714,"vw":112.182548},{"c":111.9,"h":111.97,"l":111.9,"n":51,"o":111.97,"t":"2026-10-02T20:00:00Z","v":204884,"vw":111.969962},{"c":112,"h":112,"l":112,"n":10,"o":112,"t":"2026-10-02T20:30:00Z","v":355,"vw":112},{"c":111.5,"h":111.5,"l":111.5,"n":2,"o":111.5,"t":"2026-10-02T21:15:00Z","v":1020,"vw":111.5},{"c":112.3,"h":112.3,"l":112.2,"n":10,"o":112.2,"t":"2026-10-02T23:30:00Z","v":360,"vw":112.259016},{"c":112.49,"h":112.49,"l":112.49,"n":1,"o":112.49,"t":"2026-10-02T23:45:00Z","v":200,"vw":112.49},{"c":112.52,"h":112.52,"l":112.27,"n":28,"o":112.27,"t":"2026-10-05T08:00:00Z","v":897,"vw":112.449636},{"c":112.25,"h":112.25,"l":112.25,"n":4,"o":112.25,"t":"2026-10-05T09:30:00Z","v":180,"vw":112.25},{"c":111.58,"h":111.58,"l":111.58,"n":1,"o":111.58,"t":"2026-10-05T10:00:00Z","v":150,"vw":111.58},{"c":110.93,"h":111.29,"l":110.93,"n":8,"o":111.29,"t":"2026-10-05T12:15:00Z","v":572,"vw":111.182},{"c":110,"h":111,"l":110,"n":17,"o":111,"t":"2026-10-05T12:45:00Z","v":1547,"vw":110.563258},{"c":111,"h":111,"l":110.3093,"n":4,"o":110.3093,"t":"2026-10-05T13:00:00Z","v":303,"vw":110.67551},{"c":110.1,"h":113.71,"l":110.1,"n":111,"o":111.75,"t":"2026-10-05T13:15:00Z","v":121338,"vw":113.298914},{"c":110.87,"h":113.075,"l":110.56,"n":1129,"o":111.98,"t":"2026-10-05T13:30:00Z","v":59359,"vw":111.646613},{"c":110.535,"h":110.715,"l":109.28,"n":978,"o":110.715,"t":"2026-10-05T13:45:00Z","v":40947,"vw":109.997907},{"c":109.365,"h":110.46,"l":108.82,"n":1013,"o":110.46,"t":"2026-10-05T14:00:00Z","v":43479,"vw":109.51503},{"c":109.715,"h":110.2,"l":109.41,"n":954,"o":109.41,"t":"2026-10-05T14:15:00Z","v":45012,"vw":109.707613},{"c":109.875,"h":110.035,"l":109.48,"n":792,"o":109.87,"t":"2026-10-05T14:30:00Z","v":26501,"vw":109.791285},{"c":110.185,"h":110.36,"l":109.92,"n":615,"o":110.06,"t":"2026-10-05T14:45:00Z","v":18935,"vw":110.099889},{"c":110.1,"h":110.415,"l":109.91,"n":687,"o":110.185,"t":"2026-10-05T15:00:00Z","v":22585,"vw":110.17995},{"c":110.2,"h":110.2,"l":110,"n":643,"o":110.0325,"t":"2026-10-05T15:15:00Z","v":15931,"vw":110.080173},{"c":110.43,"h":110.4397,"l":110.0501,"n":467,"o":110.22,"t":"2026-10-05T15:30:00Z","v":12850,"vw":110.250507},{"c":110.5,"h":110.8,"l":110.26,"n":918,"o":110.35,"t":"2026-10-05T15:45:00Z","v":35636,"vw":110.566999},{"c":110.26,"h":110.62,"l":110.19,"n":563,"o":110.47,"t":"2026-10-05T16:00:00Z","v":17052,"vw":110.420924},{"c":110.14,"h":110.17,"l":109.97,"n":442,"o":110.15,"t":"2026-10-05T16:15:00Z","v":12067,"vw":110.09975},{"c":110.335,"h":110.335,"l":110.105,"n":452,"o":110.105,"t":"2026-10-05T16:30:00Z","v":9056,"vw":110.206591},{"c":109.71,"h":110.29,"l":109.71,"n":544,"o":110.29,"t":"2026-10-05T16:45:00Z","v":14972,"vw":110.078503},{"c":109.82,"h":109.87,"l":109.63,"n":550,"o":109.715,"t":"2026-10-05T17:00:00Z","v":13278,"vw":109.731583},{"c":109.935,"h":109.98,"l":109.8,"n":364,"o":109.805,"t":"2026-10-05T17:15:00Z","v":9525,"vw":109.888343},{"c":110.185,"h":110.28,"l":109.89,"n":546,"o":109.9,"t":"2026-10-05T17:30:00Z","v":22458,"vw":110.173776},{"c":110.42,"h":110.54,"l":110.2,"n":499,"o":110.24,"t":"2026-10-05T17:45:00Z","v":16239,"vw":110.402126},{"c":110.25,"h":110.385,"l":110.165,"n":580,"o":110.375,"t":"2026-10-05T18:00:00Z","v":19515,"vw":110.279304},{"c":110.395,"h":110.43,"l":110.22,"n":429,"o":110.235,"t":"2026-10-05T18:15:00Z","v":9937,"vw":110.338576},{"c":110.27,"h":110.55,"l":110.15,"n":560,"o":110.36,"t":"2026-10-05T18:30:00Z","v":11237,"vw":110.397409},{"c":110.14,"h":110.3,"l":110.04,"n":664,"o":110.195,"t":"2026-10-05T18:45:00Z","v":16781,"vw":110.176407},{"c":110.4,"h":110.44,"l":110.07,"n":905,"o":110.07,"t":"2026-10-05T19:00:00Z","v":22001,"vw":110.293808},{"c":110.18,"h":110.37,"l":110.02,"n":723,"o":110.37,"t":"2026-10-05T19:15:00Z","v":17354,"vw":110.180946},{"c":110.375,"h":110.52,"l":110.08,"n":1587,"o":110.12,"t":"2026-10-05T19:30:00Z","v":54760,"vw":110.342821},{"c":110.35,"h":110.5,"l":110,"n":4464,"o":110.31,"t":"2026-10-05T19:45:00Z","v":163380,"vw":110.331894},{"c":110.3,"h":110.3,"l":110.3,"n":63,"o":110.3,"t":"2026-10-05T20:00:00Z","v":508104,"vw":110.3},{"c":110.3,"h":110.3,"l":110.3,"n":1,"o":110.3,"t":"2026-10-05T20:30:00Z","v":105,"vw":110.3},{"c":110.52,"h":110.52,"l":110.52,"n":3,"o":110.52,"t":"2026-10-05T22:45:00Z","v":200,"vw":110.52},{"c":110.49,"h":110.49,"l":110.49,"n":10,"o":110.49,"t":"2026-10-06T08:00:00Z","v":254,"vw":110.49},{"c":112,"h":112,"l":112,"n":2,"o":112,"t":"2026-10-06T09:45:00Z","v":211,"vw":112},{"c":112,"h":112,"l":112,"n":1,"o":112,"t":"2026-10-06T11:15:00Z","v":100,"vw":112},{"c":111.1,"h":111.15,"l":111.1,"n":6,"o":111.15,"t":"2026-10-06T12:45:00Z","v":482,"vw":111.122124},{"c":111.49,"h":111.49,"l":111.4798,"n":14,"o":111.4798,"t":"2026-10-06T13:15:00Z","v":782,"vw":111.483017},{"c":110.83,"h":111.46,"l":109.78,"n":627,"o":111.46,"t":"2026-10-06T13:30:00Z","v":37199,"vw":110.979429},{"c":110.25,"h":110.83,"l":110,"n":761,"o":110.83,"t":"2026-10-06T13:45:00Z","v":33535,"vw":110.431652},{"c":110.81,"h":111.18,"l":110.1,"n":904,"o":110.14,"t":"2026-10-06T14:00:00Z","v":35394,"vw":110.572171},{"c":110.825,"h":111.09,"l":110.6,"n":606,"o":110.81,"t":"2026-10-06T14:15:00Z","v":15747,"vw":110.836776},{"c":111.45,"h":111.72,"l":110.855,"n":947,"o":110.91,"t":"2026-10-06T14:30:00Z","v":31314,"vw":111.325049},{"c":112.24,"h":112.49,"l":111.11,"n":1271,"o":111.39,"t":"2026-10-06T14:45:00Z","v":39301,"vw":111.956849},{"c":113.04,"h":113.34,"l":111.79,"n":1006,"o":112.29,"t":"2026-10-06T15:00:00Z","v":36284,"vw":112.788778},{"c":113.4163,"h":113.7,"l":112.611,"n":1022,"o":113.04,"t":"2026-10-06T15:15:00Z","v":31364,"vw":113.031404},{"c":112.795,"h":113.52,"l":112.6923,"n":995,"o":113.385,"t":"2026-10-06T15:30:00Z","v":36877,"vw":113.060907},{"c":112.41,"h":112.88,"l":112.35,"n":844,"o":112.88,"t":"2026-10-06T15:45:00Z","v":14457,"vw":112.573878},{"c":112.405,"h":112.5,"l":112,"n":965,"o":112.39,"t":"2026-10-06T16:00:00Z","v":23504,"vw":112.328752},{"c":112.72,"h":112.79,"l":112.35,"n":582,"o":112.48,"t":"2026-10-06T16:15:00Z","v":15166,"vw":112.574498},{"c":113.02,"h":113.5,"l":112.75,"n":618,"o":112.75,"t":"2026-10-06T16:30:00Z","v":19824,"vw":113.147207},{"c":112.92,"h":113.03,"l":112.71,"n":496,"o":112.875,"t":"2026-10-06T16:45:00Z","v":12020,"vw":112.931465},{"c":113.34,"h":113.34,"l":112.5,"n":876,"o":113.005,"t":"2026-10-06T17:00:00Z","v":29015,"vw":112.941647},{"c":113.965,"h":114.01,"l":113.04,"n":1228,"o":113.395,"t":"2026-10-06T17:15:00Z","v":40972,"vw":113.627135},{"c":113.77,"h":114.31,"l":113.77,"n":1076,"o":113.965,"t":"2026-10-06T17:30:00Z","v":53626,"vw":114.104389},{"c":113.525,"h":113.86,"l":113.37,"n":695,"o":113.785,"t":"2026-10-06T17:45:00Z","v":35071,"vw":113.627839},{"c":114.03,"h":114.32,"l":113.52,"n":1094,"o":113.525,"t":"2026-10-06T18:00:00Z","v":51088,"vw":114.024596},{"c":113.99,"h":114.15,"l":113.78,"n":743,"o":114.15,"t":"2026-10-06T18:15:00Z","v":52543,"vw":113.959022},{"c":114.41,"h":114.46,"l":113.91,"n":1065,"o":114,"t":"2026-10-06T18:30:00Z","v":51002,"vw":114.267478},{"c":114.82,"h":114.87,"l":114.305,"n":879,"o":114.41,"t":"2026-10-06T18:45:00Z","v":45905,"vw":114.548935},{"c":114.745,"h":114.97,"l":114.46,"n":1220,"o":114.86,"t":"2026-10-06T19:00:00Z","v":65726,"vw":114.757834},{"c":113.99,"h":114.95,"l":113.98,"n":1304,"o":114.75,"t":"2026-10-06T19:15:00Z","v":64168,"vw":114.676877},{"c":113.5,"h":113.915,"l":113.29,"n":1511,"o":113.915,"t":"2026-10-06T19:30:00Z","v":46849,"vw":113.5951},{"c":114.07,"h":114.27,"l":113.28,"n":3780,"o":113.505,"t":"2026-10-06T19:45:00Z","v":148606,"vw":113.893479},{"c":114.1,"h":114.1,"l":114.09,"n":70,"o":114.09,"t":"2026-10-06T20:00:00Z","v":193386,"vw":114.090035},{"c":114.09,"h":114.09,"l":114.09,"n":2,"o":114.09,"t":"2026-10-06T20:30:00Z","v":200,"vw":114.09},{"c":114.25,"h":114.25,"l":114.25,"n":1,"o":114.25,"t":"2026-10-06T21:15:00Z","v":100,"vw":114.25},{"c":114.09,"h":114.09,"l":114.08,"n":4,"o":114.08,"t":"2026-10-06T21:30:00Z","v":1001,"vw":114.089},{"c":113.1,"h":113.41,"l":108.81,"n":20,"o":108.81,"t":"2026-10-07T08:00:00Z","v":848,"vw":111.56766},{"c":112.65,"h":112.65,"l":112.65,"n":3,"o":112.65,"t":"2026-10-07T09:00:00Z","v":210,"vw":112.65},{"c":111.98,"h":111.98,"l":111.98,"n":4,"o":111.98,"t":"2026-10-07T10:15:00Z","v":223,"vw":111.98},{"c":112,"h":112,"l":111.98,"n":10,"o":111.98,"t":"2026-10-07T10:30:00Z","v":682,"vw":111.993534},{"c":111.66,"h":111.66,"l":111.53,"n":4,"o":111.53,"t":"2026-10-07T10:45:00Z","v":272,"vw":111.595},{"c":111.01,"h":111.01,"l":111,"n":3,"o":111,"t":"2026-10-07T11:15:00Z","v":239,"vw":111.005},{"c":111,"h":111.01,"l":111,"n":7,"o":111.01,"t":"2026-10-07T12:00:00Z","v":501,"vw":111.002353},{"c":111.71,"h":111.71,"l":111.71,"n":1,"o":111.71,"t":"2026-10-07T12:15:00Z","v":100,"vw":111.71},{"c":111,"h":111,"l":111,"n":2,"o":111,"t":"2026-10-07T12:30:00Z","v":101,"vw":111},{"c":110.45,"h":110.45,"l":110.45,"n":30,"o":110.45,"t":"2026-10-07T13:15:00Z","v":919,"vw":110.45},{"c":110.75,"h":111.85,"l":109.7,"n":864,"o":110.94,"t":"2026-10-07T13:30:00Z","v":55140,"vw":110.368052},{"c":110.805,"h":111.12,"l":109.25,"n":858,"o":110.53,"t":"2026-10-07T13:45:00Z","v":32042,"vw":110.151243},{"c":111.22,"h":111.22,"l":110.05,"n":921,"o":110.82,"t":"2026-10-07T14:00:00Z","v":36070,"vw":110.839109},{"c":112.04,"h":112.12,"l":111.08,"n":879,"o":111.3814,"t":"2026-10-07T14:15:00Z","v":33125,"vw":111.636905},{"c":111.31,"h":111.9,"l":111.12,"n":751,"o":111.9,"t":"2026-10-07T14:30:00Z","v":17830,"vw":111.44574},{"c":111.175,"h":111.41,"l":110.85,"n":699,"o":111.285,"t":"2026-10-07T14:45:00Z","v":31479,"vw":111.134444},{"c":111.23,"h":111.23,"l":110.66,"n":669,"o":111.22,"t":"2026-10-07T15:00:00Z","v":12145,"vw":110.983277},{"c":111.28,"h":111.53,"l":110.88,"n":543,"o":111.17,"t":"2026-10-07T15:15:00Z","v":12289,"vw":111.162626},{"c":111.67,"h":111.67,"l":110.78,"n":844,"o":111.25,"t":"2026-10-07T15:30:00Z","v":19406,"vw":111.280925},{"c":110.8,"h":111.74,"l":110.8,"n":639,"o":111.51,"t":"2026-10-07T15:45:00Z","v":19619,"vw":111.261433},{"c":111.43,"h":111.43,"l":110.82,"n":633,"o":110.94,"t":"2026-10-07T16:00:00Z","v":17930,"vw":111.136232},{"c":110.93,"h":111.395,"l":110.75,"n":468,"o":111.39,"t":"2026-10-07T16:15:00Z","v":10480,"vw":111.113948},{"c":110.535,"h":110.99,"l":110.295,"n":719,"o":110.84,"t":"2026-10-07T16:30:00Z","v":19856,"vw":110.576135},{"c":110.495,"h":110.655,"l":110.3,"n":748,"o":110.58,"t":"2026-10-07T16:45:00Z","v":20553,"vw":110.430023},{"c":110.92,"h":111,"l":110.42,"n":700,"o":110.42,"t":"2026-10-07T17:00:00Z","v":16546,"vw":110.818622},{"c":111.4,"h":111.45,"l":110.8,"n":729,"o":111.03,"t":"2026-10-07T17:15:00Z","v":16055,"vw":111.088644},{"c":111.25,"h":111.76,"l":111.15,"n":751,"o":111.3,"t":"2026-10-07T17:30:00Z","v":20509,"vw":111.470953},{"c":110.96,"h":111.345,"l":110.81,"n":665,"o":111.345,"t":"2026-10-07T17:45:00Z","v":14405,"vw":111.100368},{"c":111.24,"h":111.32,"l":110.78,"n":626,"o":110.89,"t":"2026-10-07T18:00:00Z","v":14718,"vw":111.016635},{"c":111.035,"h":111.385,"l":110.81,"n":475,"o":111.21,"t":"2026-10-07T18:15:00Z","v":11083,"vw":111.098944},{"c":111.195,"h":111.21,"l":111,"n":689,"o":111.03,"t":"2026-10-07T18:30:00Z","v":17024,"vw":111.101497},{"c":111.2,"h":111.31,"l":111,"n":954,"o":111.2,"t":"2026-10-07T18:45:00Z","v":25217,"vw":111.168489},{"c":111.82,"h":111.9,"l":111.11,"n":1497,"o":111.11,"t":"2026-10-07T19:00:00Z","v":52138,"vw":111.60116},{"c":111.665,"h":111.92,"l":111.65,"n":953,"o":111.92,"t":"2026-10-07T19:15:00Z","v":30289,"vw":111.825074},{"c":111.82,"h":112.27,"l":111.63,"n":1339,"o":111.73,"t":"2026-10-07T19:30:00Z","v":39933,"vw":111.920217},{"c":111.471,"h":111.845,"l":111.16,"n":3459,"o":111.845,"t":"2026-10-07T19:45:00Z","v":129528,"vw":111.499001},{"c":111.48,"h":111.48,"l":111.48,"n":63,"o":111.48,"t":"2026-10-07T20:00:00Z","v":225011,"vw":111.48},{"c":111.041,"h":111.041,"l":111.041,"n":2,"o":111.041,"t":"2026-10-07T20:30:00Z","v":105,"vw":111.041},{"c":111.9,"h":111.9,"l":111.9,"n":17,"o":111.9,"t":"2026-10-07T23:00:00Z","v":332,"vw":111.9},{"c":111.48,"h":111.48,"l":111.48,"n":1,"o":111.48,"t":"2026-10-07T23:15:00Z","v":149,"vw":111.48},{"c":112.1,"h":112.1,"l":112.1,"n":1,"o":112.1,"t":"2026-10-07T23:30:00Z","v":100,"vw":112.1},{"c":111,"h":111,"l":110.08,"n":24,"o":110.08,"t":"2026-10-08T08:00:00Z","v":897,"vw":110.233333},{"c":109.4,"h":109.4,"l":109.4,"n":16,"o":109.4,"t":"2026-10-08T08:15:00Z","v":479,"vw":109.4},{"c":109.2,"h":109.2,"l":109.2,"n":26,"o":109.2,"t":"2026-10-08T09:30:00Z","v":346,"vw":109.2},{"c":109,"h":109.21,"l":109,"n":10,"o":109.21,"t":"2026-10-08T10:15:00Z","v":988,"vw":109.051538},{"c":108.57,"h":108.57,"l":108.57,"n":6,"o":108.57,"t":"2026-10-08T10:30:00Z","v":244,"vw":108.57},{"c":108.3,"h":108.39,"l":108.3,"n":9,"o":108.39,"t":"2026-10-08T11:00:00Z","v":346,"vw":108.345},{"c":108.27,"h":108.3,"l":108.06,"n":14,"o":108.3,"t":"2026-10-08T11:15:00Z","v":728,"vw":108.230213},{"c":108.5,"h":108.85,"l":108.47,"n":17,"o":108.47,"t":"2026-10-08T11:30:00Z","v":1616,"vw":108.538936},{"c":108.99,"h":108.99,"l":108.99,"n":1,"o":108.99,"t":"2026-10-08T11:45:00Z","v":200,"vw":108.99},{"c":108.1793,"h":108.1793,"l":108.1793,"n":1,"o":108.1793,"t":"2026-10-08T12:00:00Z","v":100,"vw":108.1793},{"c":108.5008,"h":108.5008,"l":108.2457,"n":3,"o":108.2457,"t":"2026-10-08T12:15:00Z","v":1676,"vw":108.272352},{"c":108.822,"h":109,"l":108.822,"n":12,"o":108.92,"t":"2026-10-08T12:30:00Z","v":2000,"vw":108.906},{"c":109,"h":109,"l":108.83,"n":6,"o":108.83,"t":"2026-10-08T13:00:00Z","v":363,"vw":108.888621},{"c":109.766,"h":109.766,"l":109.766,"n":1,"o":109.766,"t":"2026-10-08T13:15:00Z","v":100,"vw":109.766},{"c":108.57,"h":109.59,"l":108.27,"n":1331,"o":108.95,"t":"2026-10-08T13:30:00Z","v":84239,"vw":108.95166},{"c":108.94,"h":108.95,"l":108.09,"n":1397,"o":108.75,"t":"2026-10-08T13:45:00Z","v":61894,"vw":108.511108},{"c":109.595,"h":110.09,"l":108.95,"n":1363,"o":108.95,"t":"2026-10-08T14:00:00Z","v":62895,"vw":109.560509},{"c":110.84,"h":111,"l":109.465,"n":1168,"o":109.5125,"t":"2026-10-08T14:15:00Z","v":44436,"vw":110.164724},{"c":111.06,"h":111.4062,"l":110.3,"n":1129,"o":110.71,"t":"2026-10-08T14:30:00Z","v":54286,"vw":110.895371},{"c":110.665,"h":111.07,"l":110.64,"n":862,"o":110.98,"t":"2026-10-08T14:45:00Z","v":31045,"vw":110.820739},{"c":110.1,"h":110.86,"l":109.7401,"n":1008,"o":110.86,"t":"2026-10-08T15:00:00Z","v":28128,"vw":110.294037},{"c":110.01,"h":110.13,"l":109.73,"n":935,"o":109.77,"t":"2026-10-08T15:15:00Z","v":27914,"vw":109.91704},{"c":110.125,"h":110.27,"l":109.72,"n":929,"o":109.985,"t":"2026-10-08T15:30:00Z","v":27473,"vw":109.928031},{"c":109.95,"h":110.53,"l":109.815,"n":1048,"o":110.13,"t":"2026-10-08T15:45:00Z","v":23897,"vw":110.24527},{"c":110.15,"h":110.29,"l":109.9565,"n":727,"o":109.9565,"t":"2026-10-08T16:00:00Z","v":18292,"vw":110.124337},{"c":110.97,"h":111.55,"l":110.26,"n":875,"o":110.26,"t":"2026-10-08T16:15:00Z","v":20922,"vw":110.91021},{"c":110.64,"h":111.04,"l":110.47,"n":907,"o":110.98,"t":"2026-10-08T16:30:00Z","v":23730,"vw":110.766338},{"c":108,"h":110.93,"l":107.76,"n":1603,"o":110.76,"t":"2026-10-08T16:45:00Z","v":57109,"vw":108.67736},{"c":108.59,"h":108.59,"l":107,"n":1505,"o":107.9775,"t":"2026-10-08T17:00:00Z","v":62254,"vw":107.723181},{"c":106.84,"h":108.36,"l":106.3,"n":1316,"o":108.36,"t":"2026-10-08T17:15:00Z","v":56067,"vw":107.2423},{"c":107.715,"h":108.12,"l":106.94,"n":1129,"o":106.99,"t":"2026-10-08T17:30:00Z","v":37011,"vw":107.5009},{"c":108.43,"h":108.695,"l":107.72,"n":1254,"o":108.09,"t":"2026-10-08T17:45:00Z","v":52022,"vw":108.149517},{"c":109.14,"h":109.14,"l":108.125,"n":1202,"o":108.43,"t":"2026-10-08T18:00:00Z","v":40767,"vw":108.778873},{"c":109.235,"h":109.64,"l":108.995,"n":1012,"o":109.295,"t":"2026-10-08T18:15:00Z","v":31872,"vw":109.362571},{"c":108.325,"h":109.22,"l":108.195,"n":1116,"o":109.22,"t":"2026-10-08T18:30:00Z","v":32407,"vw":108.637063},{"c":107.565,"h":108.2825,"l":107.43,"n":1232,"o":108.2825,"t":"2026-10-08T18:45:00Z","v":34792,"vw":107.907669},{"c":107.3,"h":107.565,"l":106.815,"n":1647,"o":107.565,"t":"2026-10-08T19:00:00Z","v":54359,"vw":107.101497},{"c":107.565,"h":108,"l":107.075,"n":1662,"o":107.33,"t":"2026-10-08T19:15:00Z","v":57814,"vw":107.579939},{"c":107.39,"h":107.81,"l":107.19,"n":1835,"o":107.63,"t":"2026-10-08T19:30:00Z","v":51868,"vw":107.405081},{"c":108.51,"h":108.72,"l":107.12,"n":4254,"o":107.45,"t":"2026-10-08T19:45:00Z","v":208570,"vw":108.20138},{"c":108.47,"h":108.47,"l":108.47,"n":50,"o":108.47,"t":"2026-10-08T20:00:00Z","v":144069,"vw":108.47},{"c":108.47,"h":108.47,"l":108.47,"n":1,"o":108.47,"t":"2026-10-08T20:30:00Z","v":140,"vw":108.47},{"c":108.7,"h":108.94,"l":108.7,"n":5,"o":108.94,"t":"2026-10-08T23:15:00Z","v":395,"vw":108.861725},{"c":110.8,"h":110.8,"l":110.3,"n":45,"o":110.59,"t":"2026-10-09T08:00:00Z","v":1293,"vw":110.527942},{"c":110.95,"h":110.95,"l":110.95,"n":17,"o":110.95,"t":"2026-10-09T09:00:00Z","v":282,"vw":110.95},{"c":110.52,"h":110.52,"l":110.52,"n":1,"o":110.52,"t":"2026-10-09T11:30:00Z","v":111,"vw":110.52},{"c":110.69,"h":110.69,"l":110.16,"n":10,"o":110.16,"t":"2026-10-09T12:00:00Z","v":252,"vw":110.425},{"c":110.7154,"h":110.7154,"l":110.7154,"n":1,"o":110.7154,"t":"2026-10-09T12:30:00Z","v":199,"vw":110.7154},{"c":106.885,"h":110.82,"l":106.815,"n":750,"o":110.82,"t":"2026-10-09T13:30:00Z","v":43344,"vw":108.978846},{"c":105.645,"h":106.65,"l":104.542,"n":1542,"o":106.65,"t":"2026-10-09T13:45:00Z","v":69841,"vw":105.414296},{"c":105.675,"h":106.18,"l":105.26,"n":1189,"o":105.64,"t":"2026-10-09T14:00:00Z","v":71832,"vw":105.784761},{"c":105.77,"h":106.36,"l":105.42,"n":808,"o":105.665,"t":"2026-10-09T14:15:00Z","v":36755,"vw":105.832024},{"c":106.21,"h":106.3725,"l":105.33,"n":1417,"o":105.81,"t":"2026-10-09T14:30:00Z","v":82632,"vw":105.807173},{"c":106.455,"h":106.87,"l":105.93,"n":1113,"o":106.135,"t":"2026-10-09T14:45:00Z","v":45584,"vw":106.401855},{"c":106.525,"h":106.75,"l":106.15,"n":1114,"o":106.305,"t":"2026-10-09T15:00:00Z","v":51923,"vw":106.422506},{"c":106.85,"h":107.08,"l":106.43,"n":883,"o":106.525,"t":"2026-10-09T15:15:00Z","v":36014,"vw":106.805154},{"c":107.23,"h":107.55,"l":106.79,"n":712,"o":106.93,"t":"2026-10-09T15:30:00Z","v":32308,"vw":107.172195},{"c":106.595,"h":107.205,"l":106.58,"n":420,"o":107.205,"t":"2026-10-09T15:45:00Z","v":10950,"vw":107.0712},{"c":106.72,"h":106.72,"l":106.23,"n":529,"o":106.36,"t":"2026-10-09T16:00:00Z","v":16067,"vw":106.486322},{"c":106.285,"h":106.8699,"l":106.1,"n":463,"o":106.8699,"t":"2026-10-09T16:15:00Z","v":15608,"vw":106.393649},{"c":106.17,"h":106.49,"l":106.17,"n":364,"o":106.36,"t":"2026-10-09T16:30:00Z","v":8828,"vw":106.323709},{"c":106.21,"h":106.47,"l":106.175,"n":667,"o":106.175,"t":"2026-10-09T16:45:00Z","v":23528,"vw":106.297406},{"c":106.44,"h":106.445,"l":106.16,"n":447,"o":106.16,"t":"2026-10-09T17:00:00Z","v":10715,"vw":106.323553},{"c":106.66,"h":106.78,"l":106.42,"n":468,"o":106.42,"t":"2026-10-09T17:15:00Z","v":12641,"vw":106.680265},{"c":106.555,"h":106.87,"l":106.46,"n":718,"o":106.78,"t":"2026-10-09T17:30:00Z","v":23642,"vw":106.675011},{"c":106.74,"h":106.74,"l":106.4501,"n":516,"o":106.4501,"t":"2026-10-09T17:45:00Z","v":17378,"vw":106.592002},{"c":106.55,"h":106.82,"l":106.45,"n":605,"o":106.73,"t":"2026-10-09T18:00:00Z","v":24975,"vw":106.654286},{"c":106.7,"h":106.85,"l":106.5,"n":635,"o":106.55,"t":"2026-10-09T18:15:00Z","v":15758,"vw":106.667437},{"c":106.55,"h":106.78,"l":106.55,"n":537,"o":106.7275,"t":"2026-10-09T18:30:00Z","v":12929,"vw":106.654323},{"c":106.74,"h":106.87,"l":106.59,"n":702,"o":106.605,"t":"2026-10-09T18:45:00Z","v":23386,"vw":106.739191},{"c":106.7675,"h":106.8,"l":106.46,"n":873,"o":106.71,"t":"2026-10-09T19:00:00Z","v":23838,"vw":106.600554},{"c":107.07,"h":107.33,"l":106.72,"n":1053,"o":106.765,"t":"2026-10-09T19:15:00Z","v":31937,"vw":106.994025},{"c":107.105,"h":107.27,"l":106.995,"n":1391,"o":107.22,"t":"2026-10-09T19:30:00Z","v":35491,"vw":107.146631},{"c":107.47,"h":107.67,"l":106.99,"n":3320,"o":107.04,"t":"2026-10-09T19:45:00Z","v":126870,"vw":107.458521},{"c":107,"h":107.47,"l":107,"n":60,"o":107.47,"t":"2026-10-09T20:00:00Z","v":127461,"vw":107.469532},{"c":108.12,"h":108.12,"l":108.1,"n":278,"o":108.12,"t":"2026-10-12T08:00:00Z","v":7721,"vw":108.117717},{"c":105.8,"h":105.8,"l":105.72,"n":5,"o":105.72,"t":"2026-10-12T08:45:00Z","v":328,"vw":105.773586},{"c":106.1,"h":106.1,"l":106.1,"n":6,"o":106.1,"t":"2026-10-12T11:45:00Z","v":1141,"vw":106.1},{"c":105.232,"h":105.232,"l":105.232,"n":1,"o":105.232,"t":"2026-10-12T12:30:00Z","v":220,"vw":105.232},{"c":105.8,"h":105.8,"l":105.31,"n":27,"o":105.31,"t":"2026-10-12T12:45:00Z","v":589,"vw":105.646111},{"c":106,"h":106,"l":106,"n":4,"o":106,"t":"2026-10-12T13:00:00Z","v":231,"vw":106},{"c":105.9,"h":105.9,"l":105.9,"n":3,"o":105.9,"t":"2026-10-12T13:15:00Z","v":119,"vw":105.9},{"c":104.02,"h":105.35,"l":102.9471,"n":1207,"o":105.35,"t":"2026-10-12T13:30:00Z","v":71060,"vw":103.895132},{"c":104.43,"h":104.615,"l":103.225,"n":671,"o":104.195,"t":"2026-10-12T13:45:00Z","v":23205,"vw":104.13245},{"c":103.135,"h":104.61,"l":102.44,"n":1631,"o":104.56,"t":"2026-10-12T14:00:00Z","v":71562,"vw":103.191977},{"c":102.24,"h":103.28,"l":102.14,"n":945,"o":103.14,"t":"2026-10-12T14:15:00Z","v":40396,"vw":102.713126},{"c":102.71,"h":102.85,"l":101.755,"n":891,"o":102.24,"t":"2026-10-12T14:30:00Z","v":33610,"vw":102.205635},{"c":102.98,"h":103.03,"l":102.34,"n":786,"o":102.68,"t":"2026-10-12T14:45:00Z","v":28702,"vw":102.771917},{"c":102.38,"h":103.05,"l":102.27,"n":775,"o":102.95,"t":"2026-10-12T15:00:00Z","v":22097,"vw":102.65014},{"c":102.25,"h":102.655,"l":102.24,"n":656,"o":102.27,"t":"2026-10-12T15:15:00Z","v":18316,"vw":102.406643},{"c":102.175,"h":102.43,"l":101.8,"n":1298,"o":102.19,"t":"2026-10-12T15:30:00Z","v":49639,"vw":102.12572},{"c":102.31,"h":102.36,"l":102.07,"n":865,"o":102.155,"t":"2026-10-12T15:45:00Z","v":42648,"vw":102.219129},{"c":102.32,"h":102.65,"l":102.2,"n":876,"o":102.23,"t":"2026-10-12T16:00:00Z","v":39541,"vw":102.380359},{"c":102.11,"h":102.455,"l":102.11,"n":464,"o":102.32,"t":"2026-10-12T16:15:00Z","v":9180,"vw":102.324529},{"c":102.22,"h":102.37,"l":102.09,"n":573,"o":102.16,"t":"2026-10-12T16:30:00Z","v":13827,"vw":102.213426},{"c":101.63,"h":102.15,"l":101.58,"n":848,"o":102.1,"t":"2026-10-12T16:45:00Z","v":24079,"vw":101.871211},{"c":101.665,"h":101.81,"l":101.555,"n":589,"o":101.665,"t":"2026-10-12T17:00:00Z","v":15131,"vw":101.681467},{"c":102.05,"h":102.26,"l":101.5,"n":776,"o":101.57,"t":"2026-10-12T17:15:00Z","v":37692,"vw":101.836845},{"c":102.1309,"h":102.26,"l":102.03,"n":402,"o":102.055,"t":"2026-10-12T17:30:00Z","v":13194,"vw":102.16116},{"c":102.02,"h":102.31,"l":101.9,"n":611,"o":102.2075,"t":"2026-10-12T17:45:00Z","v":25435,"vw":102.04183},{"c":102.12,"h":102.125,"l":101.87,"n":471,"o":101.92,"t":"2026-10-12T18:00:00Z","v":19278,"vw":102.040777},{"c":101.87,"h":102.1,"l":101.87,"n":558,"o":102.08,"t":"2026-10-12T18:15:00Z","v":18740,"vw":101.955563},{"c":101.945,"h":101.945,"l":101.7,"n":651,"o":101.86,"t":"2026-10-12T18:30:00Z","v":23155,"vw":101.846626},{"c":101.475,"h":101.9,"l":101.475,"n":540,"o":101.9,"t":"2026-10-12T18:45:00Z","v":17175,"vw":101.614276},{"c":101.24,"h":101.6,"l":101.23,"n":1070,"o":101.475,"t":"2026-10-12T19:00:00Z","v":47525,"vw":101.385412},{"c":101.28,"h":101.32,"l":101.06,"n":1183,"o":101.24,"t":"2026-10-12T19:15:00Z","v":39093,"vw":101.148177},{"c":101.1901,"h":101.59,"l":101.19,"n":1341,"o":101.275,"t":"2026-10-12T19:30:00Z","v":42996,"vw":101.366306},{"c":100.98,"h":101.22,"l":100.8,"n":5297,"o":101.151,"t":"2026-10-12T19:45:00Z","v":331599,"vw":101.018056},{"c":101.04,"h":101.04,"l":100.93,"n":64,"o":100.93,"t":"2026-10-12T20:00:00Z","v":714050,"vw":101.039985},{"c":101.06,"h":101.08,"l":101.06,"n":2,"o":101.08,"t":"2026-10-12T20:15:00Z","v":200,"vw":101.07},{"c":101.04,"h":101.25,"l":101.04,"n":4,"o":101.25,"t":"2026-10-12T20:30:00Z","v":1640,"vw":101.118718},{"c":100.65,"h":100.65,"l":100.65,"n":1,"o":100.65,"t":"2026-10-12T21:30:00Z","v":928,"vw":100.65},{"c":100.91,"h":100.91,"l":100.65,"n":2,"o":100.65,"t":"2026-10-12T21:45:00Z","v":320,"vw":100.7475},{"c":100.52,"h":100.56,"l":100,"n":16,"o":100.56,"t":"2026-10-12T22:30:00Z","v":712,"vw":100.362712},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-12T23:30:00Z","v":160,"vw":100},{"c":99.12,"h":99.12,"l":98.7,"n":99,"o":98.98,"t":"2026-10-13T08:00:00Z","v":2567,"vw":98.917703},{"c":99.24,"h":99.5,"l":99.24,"n":61,"o":99.5,"t":"2026-10-13T08:30:00Z","v":889,"vw":99.306158},{"c":99.2,"h":99.34,"l":99.2,"n":4,"o":99.34,"t":"2026-10-13T10:45:00Z","v":500,"vw":99.284168},{"c":98.5,"h":99.01,"l":98.5,"n":15,"o":99.01,"t":"2026-10-13T11:00:00Z","v":756,"vw":98.834906},{"c":99.01,"h":99.55,"l":98.9,"n":70,"o":99.55,"t":"2026-10-13T11:45:00Z","v":3185,"vw":99.281131},{"c":98.17,"h":98.6,"l":98.054,"n":23,"o":98.6,"t":"2026-10-13T12:30:00Z","v":858,"vw":98.179142},{"c":98,"h":98,"l":98,"n":8,"o":98,"t":"2026-10-13T12:45:00Z","v":552,"vw":98},{"c":97.5,"h":97.8786,"l":97.5,"n":22,"o":97.8786,"t":"2026-10-13T13:00:00Z","v":1455,"vw":97.533923},{"c":98.25,"h":98.25,"l":97.5,"n":33,"o":97.5,"t":"2026-10-13T13:15:00Z","v":2073,"vw":97.763245},{"c":98.85,"h":99,"l":95.83,"n":2339,"o":98.1,"t":"2026-10-13T13:30:00Z","v":137471,"vw":97.688498},{"c":98.18,"h":98.88,"l":97.92,"n":1359,"o":98.73,"t":"2026-10-13T13:45:00Z","v":65072,"vw":98.297266},{"c":98.765,"h":98.84,"l":98.05,"n":1224,"o":98.13,"t":"2026-10-13T14:00:00Z","v":61799,"vw":98.45924},{"c":97.42,"h":98.895,"l":97.205,"n":1590,"o":98.81,"t":"2026-10-13T14:15:00Z","v":63121,"vw":98.00654},{"c":97.175,"h":97.57,"l":97.0301,"n":1259,"o":97.35,"t":"2026-10-13T14:30:00Z","v":41637,"vw":97.286438},{"c":97.09,"h":97.35,"l":96.8392,"n":852,"o":97.18,"t":"2026-10-13T14:45:00Z","v":30895,"vw":97.083291},{"c":96.96,"h":97.11,"l":96.685,"n":1185,"o":97.09,"t":"2026-10-13T15:00:00Z","v":44988,"vw":96.977345},{"c":96.33,"h":97.09,"l":96.33,"n":795,"o":97.01,"t":"2026-10-13T15:15:00Z","v":21647,"vw":96.763473},{"c":96.315,"h":96.37,"l":95.8301,"n":1293,"o":96.27,"t":"2026-10-13T15:30:00Z","v":51050,"vw":96.027871},{"c":96.7,"h":96.7,"l":96.14,"n":2034,"o":96.21,"t":"2026-10-13T15:45:00Z","v":107743,"vw":96.389221},{"c":96.91,"h":97.09,"l":96.67,"n":1178,"o":96.685,"t":"2026-10-13T16:00:00Z","v":58814,"vw":96.932951},{"c":97.76,"h":97.82,"l":96.79,"n":1770,"o":96.89,"t":"2026-10-13T16:15:00Z","v":107804,"vw":97.257121},{"c":98,"h":98.33,"l":97.79,"n":1602,"o":97.79,"t":"2026-10-13T16:30:00Z","v":74957,"vw":98.117367},{"c":98.01,"h":98.215,"l":97.89,"n":1148,"o":98.005,"t":"2026-10-13T16:45:00Z","v":57169,"vw":98.025498},{"c":97.47,"h":98.155,"l":97.39,"n":1007,"o":97.9,"t":"2026-10-13T17:00:00Z","v":53759,"vw":97.839479},{"c":97.37,"h":97.52,"l":97.165,"n":925,"o":97.38,"t":"2026-10-13T17:15:00Z","v":37546,"vw":97.316196},{"c":98,"h":98.099,"l":97.15,"n":873,"o":97.19,"t":"2026-10-13T17:30:00Z","v":41211,"vw":97.636676},{"c":97.86,"h":98.04,"l":97.51,"n":1077,"o":97.995,"t":"2026-10-13T17:45:00Z","v":34920,"vw":97.721181},{"c":98.175,"h":98.48,"l":97.82,"n":1230,"o":97.88,"t":"2026-10-13T18:00:00Z","v":73449,"vw":98.159171},{"c":98.57,"h":98.8,"l":98.07,"n":982,"o":98.07,"t":"2026-10-13T18:15:00Z","v":40360,"vw":98.414254},{"c":98.25,"h":98.74,"l":98.165,"n":874,"o":98.63,"t":"2026-10-13T18:30:00Z","v":27690,"vw":98.384076},{"c":98.09,"h":98.28,"l":97.895,"n":1032,"o":98.25,"t":"2026-10-13T18:45:00Z","v":35190,"vw":98.092929},{"c":97.82,"h":98.11,"l":97.69,"n":1578,"o":98.06,"t":"2026-10-13T19:00:00Z","v":65105,"vw":97.907553},{"c":97.9,"h":98,"l":97.53,"n":1891,"o":97.82,"t":"2026-10-13T19:15:00Z","v":77783,"vw":97.830974},{"c":98.06,"h":98.5,"l":97.83,"n":2102,"o":97.94,"t":"2026-10-13T19:30:00Z","v":88888,"vw":98.096077},{"c":98.25,"h":98.295,"l":97.8,"n":5907,"o":98.01,"t":"2026-10-13T19:45:00Z","v":337585,"vw":98.134688},{"c":98.17,"h":98.17,"l":98.17,"n":87,"o":98.17,"t":"2026-10-13T20:00:00Z","v":278554,"vw":98.17},{"c":98.17,"h":98.49,"l":98.17,"n":4,"o":98.49,"t":"2026-10-13T20:30:00Z","v":1434,"vw":98.198117},{"c":98.2,"h":98.2,"l":98.2,"n":7,"o":98.2,"t":"2026-10-13T23:45:00Z","v":200,"vw":98.2},{"c":97.8,"h":98.5,"l":96.84,"n":125,"o":97.11,"t":"2026-10-14T08:00:00Z","v":9711,"vw":97.37439},{"c":97.6,"h":98.12,"l":97.6,"n":17,"o":97.8,"t":"2026-10-14T08:15:00Z","v":1822,"vw":97.917438},{"c":97.93,"h":98.04,"l":97.5,"n":27,"o":97.5,"t":"2026-10-14T08:30:00Z","v":1438,"vw":97.800131},{"c":97.3,"h":97.3,"l":97.28,"n":5,"o":97.28,"t":"2026-10-14T12:15:00Z","v":655,"vw":97.293657},{"c":96.25,"h":96.48,"l":96,"n":28,"o":96.48,"t":"2026-10-14T12:30:00Z","v":1210,"vw":96.117365},{"c":95.69,"h":96,"l":95.69,"n":17,"o":96,"t":"2026-10-14T12:45:00Z","v":501,"vw":95.8525},{"c":95.38,"h":95.38,"l":95.38,"n":2,"o":95.38,"t":"2026-10-14T13:00:00Z","v":210,"vw":95.38},{"c":95.83,"h":96.5,"l":95.26,"n":827,"o":95.95,"t":"2026-10-14T13:30:00Z","v":58098,"vw":95.828367},{"c":96.05,"h":96.76,"l":95.99,"n":621,"o":96.32,"t":"2026-10-14T13:45:00Z","v":18853,"vw":96.329066},{"c":96.04,"h":96.46,"l":95.63,"n":990,"o":96.155,"t":"2026-10-14T14:00:00Z","v":30674,"vw":96.053759},{"c":95.66,"h":96.52,"l":95.65,"n":1052,"o":96.28,"t":"2026-10-14T14:15:00Z","v":40654,"vw":96.265884},{"c":96.285,"h":96.6199,"l":95.575,"n":1420,"o":95.79,"t":"2026-10-14T14:30:00Z","v":45704,"vw":96.039125},{"c":95.565,"h":96.5199,"l":95.35,"n":843,"o":96.25,"t":"2026-10-14T14:45:00Z","v":30429,"vw":95.648744},{"c":94.675,"h":95.7699,"l":94.33,"n":1235,"o":95.48,"t":"2026-10-14T15:00:00Z","v":46430,"vw":95.047525},{"c":94.14,"h":94.715,"l":94.14,"n":936,"o":94.51,"t":"2026-10-14T15:15:00Z","v":34600,"vw":94.411733},{"c":93.39,"h":94.4799,"l":93.31,"n":1702,"o":94.15,"t":"2026-10-14T15:30:00Z","v":76772,"vw":93.683934},{"c":94.01,"h":94.08,"l":93.395,"n":1327,"o":93.4175,"t":"2026-10-14T15:45:00Z","v":69377,"vw":93.597729},{"c":94.11,"h":94.72,"l":93.62,"n":1068,"o":94.12,"t":"2026-10-14T16:00:00Z","v":43592,"vw":94.195184},{"c":93.665,"h":94.375,"l":93.58,"n":886,"o":94.12,"t":"2026-10-14T16:15:00Z","v":33795,"vw":93.926841},{"c":94.28,"h":94.37,"l":93.5,"n":1126,"o":93.73,"t":"2026-10-14T16:30:00Z","v":43036,"vw":93.964151},{"c":94.36,"h":94.36,"l":94.01,"n":588,"o":94.23,"t":"2026-10-14T16:45:00Z","v":17471,"vw":94.229728},{"c":93.76,"h":94.41,"l":93.685,"n":729,"o":94.27,"t":"2026-10-14T17:00:00Z","v":25663,"vw":94.074954},{"c":92.65,"h":93.69,"l":92.6,"n":1101,"o":93.69,"t":"2026-10-14T17:15:00Z","v":37661,"vw":93.210168},{"c":92.69,"h":92.945,"l":92.58,"n":874,"o":92.71,"t":"2026-10-14T17:30:00Z","v":28242,"vw":92.790786},{"c":92.2,"h":92.8699,"l":92.2,"n":1166,"o":92.72,"t":"2026-10-14T17:45:00Z","v":44335,"vw":92.492408},{"c":92.8056,"h":92.82,"l":91.8917,"n":2126,"o":92.1674,"t":"2026-10-14T18:00:00Z","v":163166,"vw":92.402183},{"c":92.6,"h":92.755,"l":92.3,"n":1000,"o":92.65,"t":"2026-10-14T18:15:00Z","v":34338,"vw":92.546642},{"c":92.145,"h":92.75,"l":92.085,"n":907,"o":92.53,"t":"2026-10-14T18:30:00Z","v":59280,"vw":92.404088},{"c":92.415,"h":92.63,"l":92.055,"n":1008,"o":92.08,"t":"2026-10-14T18:45:00Z","v":29694,"vw":92.381979},{"c":92.4299,"h":92.56,"l":92,"n":988,"o":92.35,"t":"2026-10-14T19:00:00Z","v":36216,"vw":92.283083},{"c":92.83,"h":93.0799,"l":92.13,"n":1443,"o":92.37,"t":"2026-10-14T19:15:00Z","v":72717,"vw":92.694572},{"c":92.855,"h":93.3,"l":92.57,"n":1920,"o":92.75,"t":"2026-10-14T19:30:00Z","v":117106,"vw":92.919261},{"c":92.11,"h":92.92,"l":91.95,"n":4955,"o":92.82,"t":"2026-10-14T19:45:00Z","v":263353,"vw":92.318538},{"c":92.04,"h":92.11,"l":92,"n":91,"o":92.11,"t":"2026-10-14T20:00:00Z","v":305508,"vw":92.109913},{"c":92.11,"h":92.11,"l":92.11,"n":2,"o":92.11,"t":"2026-10-14T20:45:00Z","v":105,"vw":92.11},{"c":90,"h":90,"l":90,"n":3,"o":90,"t":"2026-10-14T21:00:00Z","v":658,"vw":90},{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-10-14T21:45:00Z","v":100,"vw":92},{"c":90.8,"h":90.8,"l":90.8,"n":6,"o":90.8,"t":"2026-10-14T23:00:00Z","v":230,"vw":90.8},{"c":90.09,"h":90.81,"l":90,"n":67,"o":90,"t":"2026-10-14T23:15:00Z","v":3040,"vw":90.253493},{"c":89.5,"h":89.5,"l":89.5,"n":17,"o":89.5,"t":"2026-10-14T23:30:00Z","v":1158,"vw":89.5},{"c":89.44,"h":89.44,"l":89.35,"n":6,"o":89.35,"t":"2026-10-14T23:45:00Z","v":540,"vw":89.378636},{"c":88.89,"h":90.3,"l":88.89,"n":166,"o":89.2546,"t":"2026-10-15T08:00:00Z","v":5054,"vw":89.795815},{"c":88.38,"h":88.38,"l":88.35,"n":17,"o":88.38,"t":"2026-10-15T11:00:00Z","v":780,"vw":88.37},{"c":88.4,"h":88.4,"l":88.4,"n":1,"o":88.4,"t":"2026-10-15T11:15:00Z","v":106,"vw":88.4},{"c":89.77,"h":89.77,"l":88.5,"n":69,"o":88.85,"t":"2026-10-15T11:30:00Z","v":3064,"vw":88.968124},{"c":88.72,"h":88.77,"l":88.72,"n":11,"o":88.77,"t":"2026-10-15T12:15:00Z","v":397,"vw":88.75125},{"c":88.5,"h":88.5,"l":88.5,"n":2,"o":88.5,"t":"2026-10-15T13:00:00Z","v":500,"vw":88.5},{"c":88.35,"h":88.35,"l":88,"n":82,"o":88,"t":"2026-10-15T13:15:00Z","v":1449,"vw":88.057947},{"c":89.315486,"h":89.665,"l":86.78,"n":1729,"o":88.06,"t":"2026-10-15T13:30:00Z","v":94383,"vw":88.174038},{"c":87.54,"h":89.61,"l":86.89,"n":1833,"o":89.385,"t":"2026-10-15T13:45:00Z","v":104041,"vw":88.560264},{"c":87.75,"h":88.98,"l":87.49,"n":1411,"o":87.59,"t":"2026-10-15T14:00:00Z","v":53387,"vw":88.263788},{"c":89.185,"h":89.555,"l":87.575,"n":1534,"o":87.75,"t":"2026-10-15T14:15:00Z","v":92251,"vw":88.604478},{"c":90.74,"h":90.97,"l":88.44,"n":2179,"o":89.03,"t":"2026-10-15T14:30:00Z","v":160976,"vw":89.314443},{"c":91.37,"h":91.62,"l":90.52,"n":1336,"o":90.89,"t":"2026-10-15T14:45:00Z","v":41529,"vw":90.955193},{"c":92.52,"h":92.52,"l":90.97,"n":1552,"o":91.36,"t":"2026-10-15T15:00:00Z","v":70534,"vw":91.90307},{"c":91.89,"h":93.16,"l":91.81,"n":1144,"o":92.77,"t":"2026-10-15T15:15:00Z","v":40498,"vw":92.578401},{"c":91.525,"h":92,"l":91.485,"n":866,"o":91.73,"t":"2026-10-15T15:30:00Z","v":29230,"vw":91.701423},{"c":91.9724,"h":91.9724,"l":91.1,"n":1055,"o":91.35,"t":"2026-10-15T15:45:00Z","v":39806,"vw":91.471142},{"c":91.75,"h":92.315,"l":91.27,"n":919,"o":92,"t":"2026-10-15T16:00:00Z","v":24435,"vw":91.716504},{"c":90.92,"h":91.625,"l":90.89,"n":732,"o":91.62,"t":"2026-10-15T16:15:00Z","v":19735,"vw":91.358548},{"c":91.17,"h":91.62,"l":90.89,"n":798,"o":91.09,"t":"2026-10-15T16:30:00Z","v":33764,"vw":91.066653},{"c":90.9601,"h":91.44,"l":90.79,"n":711,"o":91.36,"t":"2026-10-15T16:45:00Z","v":29292,"vw":91.213827},{"c":91.31,"h":91.59,"l":90.95,"n":775,"o":91.155,"t":"2026-10-15T17:00:00Z","v":34188,"vw":91.242314},{"c":91.62,"h":91.65,"l":91.32,"n":676,"o":91.35,"t":"2026-10-15T17:15:00Z","v":18935,"vw":91.531181},{"c":92.61,"h":92.88,"l":91.62,"n":1078,"o":91.62,"t":"2026-10-15T17:30:00Z","v":74058,"vw":92.443041},{"c":92.505,"h":92.76,"l":92.3,"n":751,"o":92.635,"t":"2026-10-15T17:45:00Z","v":29723,"vw":92.546635},{"c":91.7,"h":92.505,"l":91.7,"n":1248,"o":92.505,"t":"2026-10-15T18:00:00Z","v":61294,"vw":92.261617},{"c":91.7,"h":91.98,"l":91.5,"n":938,"o":91.8,"t":"2026-10-15T18:15:00Z","v":32728,"vw":91.766797},{"c":91.81,"h":91.91,"l":91.535,"n":814,"o":91.71,"t":"2026-10-15T18:30:00Z","v":29697,"vw":91.712345},{"c":92.1625,"h":92.24,"l":91.71,"n":849,"o":91.81,"t":"2026-10-15T18:45:00Z","v":23758,"vw":91.967764},{"c":92.67,"h":92.67,"l":92.07,"n":1110,"o":92.12,"t":"2026-10-15T19:00:00Z","v":51810,"vw":92.42711},{"c":92.885,"h":93.36,"l":92.6201,"n":1218,"o":92.685,"t":"2026-10-15T19:15:00Z","v":53257,"vw":92.959264},{"c":92.865,"h":93.39,"l":92.8,"n":1381,"o":92.82,"t":"2026-10-15T19:30:00Z","v":55360,"vw":93.133578},{"c":92.87,"h":93.2,"l":92.49,"n":3620,"o":92.82,"t":"2026-10-15T19:45:00Z","v":164029,"vw":92.821179},{"c":92.78,"h":92.87,"l":90.8534,"n":116,"o":92.87,"t":"2026-10-15T20:00:00Z","v":204364,"vw":92.867594},{"c":92.77,"h":92.77,"l":92.77,"n":2,"o":92.77,"t":"2026-10-15T20:15:00Z","v":108,"vw":92.77},{"c":92.87,"h":92.87,"l":92.87,"n":1,"o":92.87,"t":"2026-10-15T20:30:00Z","v":600,"vw":92.87},{"c":92.76,"h":92.76,"l":92.76,"n":2,"o":92.76,"t":"2026-10-15T21:30:00Z","v":150,"vw":92.76},{"c":93,"h":93,"l":93,"n":1,"o":93,"t":"2026-10-15T23:00:00Z","v":100,"vw":93},{"c":92.92,"h":92.92,"l":92.92,"n":1,"o":92.92,"t":"2026-10-15T23:15:00Z","v":100,"vw":92.92},{"c":92.5,"h":92.56,"l":92.5,"n":9,"o":92.56,"t":"2026-10-15T23:30:00Z","v":1315,"vw":92.509231},{"c":93.16,"h":93.16,"l":92.47,"n":39,"o":92.5,"t":"2026-10-16T08:00:00Z","v":1346,"vw":92.840479},{"c":92.5,"h":92.5,"l":92.5,"n":1,"o":92.5,"t":"2026-10-16T09:30:00Z","v":100,"vw":92.5},{"c":92.08,"h":92.08,"l":92.08,"n":41,"o":92.08,"t":"2026-10-16T10:00:00Z","v":693,"vw":92.08},{"c":92,"h":92.21,"l":92,"n":11,"o":92.13,"t":"2026-10-16T11:00:00Z","v":816,"vw":92.090697},{"c":92,"h":92,"l":92,"n":2,"o":92,"t":"2026-10-16T12:15:00Z","v":122,"vw":92},{"c":91.91,"h":92.25,"l":91.7,"n":42,"o":91.7,"t":"2026-10-16T12:30:00Z","v":3346,"vw":92.085405},{"c":91.51,"h":91.51,"l":91.51,"n":3,"o":91.51,"t":"2026-10-16T12:45:00Z","v":114,"vw":91.51},{"c":91.19,"h":91.49,"l":91.19,"n":18,"o":91.49,"t":"2026-10-16T13:15:00Z","v":1131,"vw":91.229366},{"c":90.15,"h":90.615,"l":88.6719,"n":937,"o":90.59,"t":"2026-10-16T13:30:00Z","v":55238,"vw":89.946765},{"c":89.345,"h":90.39,"l":88.81,"n":585,"o":90.32,"t":"2026-10-16T13:45:00Z","v":21026,"vw":89.522447},{"c":90.125,"h":90.47,"l":89.24,"n":380,"o":89.93,"t":"2026-10-16T14:00:00Z","v":14436,"vw":89.734365},{"c":89.74,"h":90.33,"l":89.73,"n":459,"o":90.225,"t":"2026-10-16T14:15:00Z","v":16558,"vw":89.960475},{"c":90.82,"h":91.3,"l":89.73,"n":601,"o":89.74,"t":"2026-10-16T14:30:00Z","v":18966,"vw":90.499045},{"c":90.96,"h":91.0655,"l":90.59,"n":625,"o":90.9,"t":"2026-10-16T14:45:00Z","v":26773,"vw":90.866555},{"c":89.47,"h":90.89,"l":89.29,"n":985,"o":90.89,"t":"2026-10-16T15:00:00Z","v":101556,"vw":90.03881},{"c":89.945,"h":90.03,"l":89.32,"n":744,"o":89.45,"t":"2026-10-16T15:15:00Z","v":51864,"vw":89.481372},{"c":90.35,"h":90.49,"l":89.9201,"n":558,"o":89.99,"t":"2026-10-16T15:30:00Z","v":16596,"vw":90.266853},{"c":89.37,"h":90.25,"l":89.201,"n":887,"o":90.25,"t":"2026-10-16T15:45:00Z","v":63460,"vw":89.658172},{"c":89.78,"h":89.86,"l":89.28,"n":706,"o":89.28,"t":"2026-10-16T16:00:00Z","v":73170,"vw":89.539325},{"c":89.73,"h":90.36,"l":89.5001,"n":835,"o":89.9,"t":"2026-10-16T16:15:00Z","v":43189,"vw":89.865488},{"c":89.82,"h":90.01,"l":89.2954,"n":784,"o":89.57,"t":"2026-10-16T16:30:00Z","v":31833,"vw":89.620735},{"c":89.465,"h":89.83,"l":89.215,"n":830,"o":89.83,"t":"2026-10-16T16:45:00Z","v":32849,"vw":89.456621},{"c":88.965,"h":89.76,"l":88.71,"n":934,"o":89.5,"t":"2026-10-16T17:00:00Z","v":43453,"vw":89.143135},{"c":88.64,"h":88.96,"l":88,"n":1143,"o":88.8,"t":"2026-10-16T17:15:00Z","v":71125,"vw":88.367666},{"c":88.98,"h":89.035,"l":88.5,"n":943,"o":88.7,"t":"2026-10-16T17:30:00Z","v":33684,"vw":88.786057},{"c":88.72,"h":89.06,"l":88.51,"n":704,"o":89,"t":"2026-10-16T17:45:00Z","v":20361,"vw":88.749388},{"c":88.48,"h":88.545,"l":88.07,"n":973,"o":88.51,"t":"2026-10-16T18:00:00Z","v":38808,"vw":88.322735},{"c":88.39,"h":88.72,"l":88.225,"n":867,"o":88.58,"t":"2026-10-16T18:15:00Z","v":56839,"vw":88.360486},{"c":87.99,"h":88.41,"l":87.93,"n":1455,"o":88.385,"t":"2026-10-16T18:30:00Z","v":104931,"vw":88.131014},{"c":87.565,"h":88.025,"l":87.23,"n":1029,"o":88.025,"t":"2026-10-16T18:45:00Z","v":34064,"vw":87.591989},{"c":87.935,"h":87.935,"l":86.85,"n":1295,"o":87.5,"t":"2026-10-16T19:00:00Z","v":49598,"vw":87.347964},{"c":88.05,"h":88.14,"l":87.59,"n":1318,"o":87.96,"t":"2026-10-16T19:15:00Z","v":58843,"vw":87.929633},{"c":87.07,"h":88.18,"l":87.07,"n":1643,"o":88.025,"t":"2026-10-16T19:30:00Z","v":50266,"vw":87.548902},{"c":87.2,"h":87.653,"l":86.995,"n":4327,"o":87.07,"t":"2026-10-16T19:45:00Z","v":194095,"vw":87.293221},{"c":87.25,"h":87.25,"l":87.21,"n":62,"o":87.21,"t":"2026-10-16T20:00:00Z","v":217036,"vw":87.24998},{"c":86.7482,"h":86.7482,"l":86.7482,"n":2,"o":86.7482,"t":"2026-10-16T20:15:00Z","v":552,"vw":86.7482},{"c":87.25,"h":87.25,"l":87.25,"n":1,"o":87.25,"t":"2026-10-16T20:30:00Z","v":600,"vw":87.25},{"c":86.91,"h":86.96,"l":86.91,"n":7,"o":86.91,"t":"2026-10-16T22:15:00Z","v":712,"vw":86.918297},{"c":86.3003,"h":86.37,"l":86.3003,"n":10,"o":86.37,"t":"2026-10-16T23:15:00Z","v":400,"vw":86.33515},{"c":86.4005,"h":86.83,"l":86.4005,"n":11,"o":86.77,"t":"2026-10-16T23:45:00Z","v":600,"vw":86.732533},{"c":90,"h":90.1,"l":90,"n":43,"o":90.1,"t":"2026-10-19T08:00:00Z","v":2006,"vw":90.006402},{"c":89.87,"h":89.87,"l":89.87,"n":6,"o":89.87,"t":"2026-10-19T08:15:00Z","v":341,"vw":89.87},{"c":89.71,"h":89.71,"l":89.71,"n":8,"o":89.71,"t":"2026-10-19T10:30:00Z","v":191,"vw":89.71},{"c":90,"h":90.1421,"l":90,"n":12,"o":90,"t":"2026-10-19T11:00:00Z","v":1002,"vw":90.05618},{"c":90.89,"h":90.89,"l":89.9,"n":69,"o":90.1,"t":"2026-10-19T12:00:00Z","v":4926,"vw":90.522039},{"c":90.5,"h":90.5,"l":88.84,"n":12,"o":88.84,"t":"2026-10-19T12:15:00Z","v":784,"vw":90.283572},{"c":90.61,"h":90.61,"l":90.58,"n":10,"o":90.58,"t":"2026-10-19T12:30:00Z","v":2484,"vw":90.581269},{"c":91.556,"h":91.63,"l":91.556,"n":4,"o":91.63,"t":"2026-10-19T13:00:00Z","v":377,"vw":91.605333},{"c":91.36,"h":91.36,"l":90.76,"n":20,"o":90.76,"t":"2026-10-19T13:15:00Z","v":1365,"vw":91.294211},{"c":91.385,"h":92.13,"l":90.65,"n":1057,"o":91.73,"t":"2026-10-19T13:30:00Z","v":76876,"vw":91.355926},{"c":91.485,"h":92.27,"l":91,"n":1415,"o":91.2,"t":"2026-10-19T13:45:00Z","v":69193,"vw":91.664414},{"c":91.68,"h":91.68,"l":90.73,"n":910,"o":91.5225,"t":"2026-10-19T14:00:00Z","v":34386,"vw":91.265323},{"c":91.81,"h":92.405,"l":91.6345,"n":938,"o":91.69,"t":"2026-10-19T14:15:00Z","v":35864,"vw":92.00159},{"c":92.28,"h":92.66,"l":91.49,"n":1196,"o":91.81,"t":"2026-10-19T14:30:00Z","v":49274,"vw":92.179525},{"c":92.695,"h":93.025,"l":92.34,"n":1110,"o":92.5,"t":"2026-10-19T14:45:00Z","v":50669,"vw":92.689125},{"c":93.14,"h":93.38,"l":92.45,"n":1115,"o":92.79,"t":"2026-10-19T15:00:00Z","v":58041,"vw":93.049855},{"c":94.149,"h":94.24,"l":92.685,"n":1428,"o":93.28,"t":"2026-10-19T15:15:00Z","v":79413,"vw":93.513862},{"c":93.87,"h":94.2,"l":93.575,"n":930,"o":94.02,"t":"2026-10-19T15:30:00Z","v":40235,"vw":93.906566},{"c":93.7994,"h":93.96,"l":93.56,"n":847,"o":93.875,"t":"2026-10-19T15:45:00Z","v":42473,"vw":93.747773},{"c":93.39,"h":93.66,"l":93.21,"n":687,"o":93.66,"t":"2026-10-19T16:00:00Z","v":25941,"vw":93.407482},{"c":93.105,"h":93.44,"l":92.846,"n":645,"o":93.39,"t":"2026-10-19T16:15:00Z","v":19189,"vw":93.124378},{"c":93.03,"h":93.11,"l":92.805,"n":630,"o":93.105,"t":"2026-10-19T16:30:00Z","v":20939,"vw":92.963986},{"c":92.55,"h":93.02,"l":92.42,"n":647,"o":93.02,"t":"2026-10-19T16:45:00Z","v":30186,"vw":92.585922},{"c":92.37,"h":92.7997,"l":92.32,"n":743,"o":92.56,"t":"2026-10-19T17:00:00Z","v":23636,"vw":92.561447},{"c":92.345,"h":92.74,"l":92.1501,"n":766,"o":92.4785,"t":"2026-10-19T17:15:00Z","v":26024,"vw":92.391224},{"c":91.895,"h":92.38,"l":91.775,"n":853,"o":92.35,"t":"2026-10-19T17:30:00Z","v":29545,"vw":92.125766},{"c":91.93,"h":92.0199,"l":91.34,"n":719,"o":91.81,"t":"2026-10-19T17:45:00Z","v":22085,"vw":91.631705},{"c":92.16,"h":92.4,"l":91.9,"n":988,"o":92.09,"t":"2026-10-19T18:00:00Z","v":47506,"vw":92.211385},{"c":91.755,"h":92.31,"l":91.65,"n":825,"o":92.23,"t":"2026-10-19T18:15:00Z","v":23407,"vw":92.027952},{"c":92.1,"h":92.17,"l":91.6,"n":626,"o":91.81,"t":"2026-10-19T18:30:00Z","v":19160,"vw":91.848406},{"c":91.9,"h":92.37,"l":91.83,"n":853,"o":92.22,"t":"2026-10-19T18:45:00Z","v":32843,"vw":91.990906},{"c":92.085,"h":92.155,"l":91.88,"n":1090,"o":91.94,"t":"2026-10-19T19:00:00Z","v":58050,"vw":92.022648},{"c":92.81,"h":93.16,"l":92.115,"n":1528,"o":92.13,"t":"2026-10-19T19:15:00Z","v":69566,"vw":92.719448},{"c":93.32,"h":93.6,"l":92.71,"n":1699,"o":92.825,"t":"2026-10-19T19:30:00Z","v":67709,"vw":93.269539},{"c":92.64,"h":93.36,"l":92.48,"n":4133,"o":93.34,"t":"2026-10-19T19:45:00Z","v":183798,"vw":92.748362},{"c":92.66,"h":92.66,"l":92.66,"n":53,"o":92.66,"t":"2026-10-19T20:00:00Z","v":356581,"vw":92.66},{"c":92.66,"h":92.66,"l":92.66,"n":1,"o":92.66,"t":"2026-10-19T20:30:00Z","v":1392,"vw":92.66},{"c":92.66,"h":92.67,"l":92.66,"n":2,"o":92.67,"t":"2026-10-19T21:30:00Z","v":200,"vw":92.665},{"c":93,"h":93,"l":93,"n":4,"o":93,"t":"2026-10-19T22:15:00Z","v":131,"vw":93},{"c":90.07,"h":90.07,"l":90.07,"n":1,"o":90.07,"t":"2026-10-20T09:30:00Z","v":100,"vw":90.07},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-10-20T10:30:00Z","v":1000,"vw":90},{"c":90.09,"h":90.09,"l":90.09,"n":8,"o":90.09,"t":"2026-10-20T11:00:00Z","v":120,"vw":90.09},{"c":90.24,"h":90.24,"l":90.23,"n":4,"o":90.23,"t":"2026-10-20T11:45:00Z","v":230,"vw":90.235},{"c":90.1,"h":90.2,"l":89.64,"n":55,"o":90.2,"t":"2026-10-20T12:15:00Z","v":3388,"vw":90.110866},{"c":91.0697,"h":91.0697,"l":90.5372,"n":12,"o":90.5372,"t":"2026-10-20T13:00:00Z","v":481,"vw":90.778525},{"c":90.12,"h":90.97,"l":90.12,"n":13,"o":90.97,"t":"2026-10-20T13:15:00Z","v":665,"vw":90.403333},{"c":90.28,"h":91.21,"l":89.0001,"n":994,"o":90.87,"t":"2026-10-20T13:30:00Z","v":49212,"vw":90.509766},{"c":92.385,"h":92.535,"l":89.98,"n":645,"o":90,"t":"2026-10-20T13:45:00Z","v":27221,"vw":91.534384},{"c":93.21,"h":93.54,"l":92.23,"n":1211,"o":92.315,"t":"2026-10-20T14:00:00Z","v":56371,"vw":92.721255},{"c":94.11,"h":94.315,"l":92.605,"n":1138,"o":92.855,"t":"2026-10-20T14:15:00Z","v":57772,"vw":93.036099},{"c":93.87,"h":94.8299,"l":93.265,"n":1066,"o":94.3675,"t":"2026-10-20T14:30:00Z","v":54821,"vw":93.610728},{"c":93.635,"h":93.87,"l":93.17,"n":1144,"o":93.68,"t":"2026-10-20T14:45:00Z","v":66345,"vw":93.598159},{"c":92.98,"h":93.97,"l":92.735,"n":1030,"o":93.51,"t":"2026-10-20T15:00:00Z","v":47370,"vw":93.561703},{"c":93.45,"h":93.6789,"l":92.83,"n":1826,"o":93.14,"t":"2026-10-20T15:15:00Z","v":87486,"vw":93.180084},{"c":93.72,"h":93.86,"l":92.76,"n":912,"o":93.42,"t":"2026-10-20T15:30:00Z","v":38659,"vw":93.240989},{"c":93.73,"h":93.79,"l":93.32,"n":440,"o":93.62,"t":"2026-10-20T15:45:00Z","v":18340,"vw":93.563587},{"c":93.47,"h":93.85,"l":93.45,"n":388,"o":93.85,"t":"2026-10-20T16:00:00Z","v":10845,"vw":93.623805},{"c":93.67,"h":93.765,"l":93.06,"n":436,"o":93.46,"t":"2026-10-20T16:15:00Z","v":13017,"vw":93.351439},{"c":94.18,"h":94.84,"l":93.6725,"n":862,"o":93.6725,"t":"2026-10-20T16:30:00Z","v":64398,"vw":94.324799},{"c":94.07,"h":94.45,"l":93.79,"n":562,"o":94.24,"t":"2026-10-20T16:45:00Z","v":19366,"vw":94.152806},{"c":93.89,"h":94.17,"l":93.5701,"n":735,"o":94.0025,"t":"2026-10-20T17:00:00Z","v":51910,"vw":93.791289},{"c":94.15,"h":94.2,"l":93.64,"n":508,"o":93.84,"t":"2026-10-20T17:15:00Z","v":18966,"vw":94.030708},{"c":94.035,"h":94.27,"l":93.97,"n":459,"o":94.205,"t":"2026-10-20T17:30:00Z","v":11950,"vw":94.114386},{"c":94.06,"h":94.1,"l":93.905,"n":423,"o":94.04,"t":"2026-10-20T17:45:00Z","v":14886,"vw":94.002124},{"c":93.9,"h":94.08,"l":93.75,"n":786,"o":94.08,"t":"2026-10-20T18:00:00Z","v":28464,"vw":93.931616},{"c":93.09,"h":93.85,"l":93.065,"n":1337,"o":93.85,"t":"2026-10-20T18:15:00Z","v":85671,"vw":93.355907},{"c":92.8051,"h":93.2469,"l":92.715,"n":549,"o":93.04,"t":"2026-10-20T18:30:00Z","v":19860,"vw":92.926921},{"c":92.925,"h":93.17,"l":92.8025,"n":583,"o":92.805,"t":"2026-10-20T18:45:00Z","v":14677,"vw":92.987618},{"c":92.99,"h":93.2,"l":92.89,"n":942,"o":93.06,"t":"2026-10-20T19:00:00Z","v":28694,"vw":93.079261},{"c":92.87,"h":93.06,"l":92.8,"n":959,"o":92.95,"t":"2026-10-20T19:15:00Z","v":29466,"vw":92.936889},{"c":92.875,"h":93.0563,"l":92.23,"n":1189,"o":92.75,"t":"2026-10-20T19:30:00Z","v":42149,"vw":92.759706},{"c":92.47,"h":92.88,"l":92.33,"n":3339,"o":92.84,"t":"2026-10-20T19:45:00Z","v":157064,"vw":92.530838},{"c":92.42,"h":92.48,"l":92.42,"n":48,"o":92.42,"t":"2026-10-20T20:00:00Z","v":197558,"vw":92.420041},{"c":92.8023,"h":92.8023,"l":92.8023,"n":1,"o":92.8023,"t":"2026-10-20T20:15:00Z","v":1000,"vw":92.8023},{"c":93.9949,"h":93.9998,"l":92.9,"n":24,"o":92.9,"t":"2026-10-20T20:45:00Z","v":2085,"vw":93.594761},{"c":94,"h":94,"l":94,"n":5,"o":94,"t":"2026-10-20T21:00:00Z","v":137,"vw":94},{"c":94.5,"h":94.5,"l":94.45,"n":14,"o":94.45,"t":"2026-10-20T21:15:00Z","v":1126,"vw":94.475813},{"c":94.5,"h":94.5,"l":94.5,"n":1,"o":94.5,"t":"2026-10-20T21:45:00Z","v":250,"vw":94.5},{"c":95,"h":95.2402,"l":94.48,"n":30,"o":94.48,"t":"2026-10-20T22:00:00Z","v":1163,"vw":94.937925},{"c":94.5001,"h":94.5001,"l":94.5001,"n":1,"o":94.5001,"t":"2026-10-20T23:00:00Z","v":250,"vw":94.5001},{"c":94.74,"h":95.21,"l":94.68,"n":27,"o":94.93,"t":"2026-10-21T08:00:00Z","v":1120,"vw":94.856567},{"c":94.86,"h":94.86,"l":94.86,"n":1,"o":94.86,"t":"2026-10-21T09:30:00Z","v":200,"vw":94.86},{"c":94.15,"h":94.15,"l":94.15,"n":1,"o":94.15,"t":"2026-10-21T11:30:00Z","v":100,"vw":94.15},{"c":94.8,"h":94.8,"l":94.8,"n":4,"o":94.8,"t":"2026-10-21T12:15:00Z","v":221,"vw":94.8},{"c":94.86,"h":94.86,"l":94.15,"n":9,"o":94.15,"t":"2026-10-21T13:00:00Z","v":1500,"vw":94.765525},{"c":92.78,"h":95,"l":92.78,"n":638,"o":94.6,"t":"2026-10-21T13:30:00Z","v":32355,"vw":94.213184},{"c":93.325,"h":93.65,"l":92.935,"n":463,"o":93.09,"t":"2026-10-21T13:45:00Z","v":15449,"vw":93.209468},{"c":92.87,"h":93.73,"l":92.5001,"n":798,"o":93.42,"t":"2026-10-21T14:00:00Z","v":23400,"vw":93.035267},{"c":93.165,"h":93.37,"l":92.61,"n":734,"o":92.835,"t":"2026-10-21T14:15:00Z","v":31092,"vw":93.013386},{"c":93.35,"h":93.78,"l":92.83,"n":666,"o":93.055,"t":"2026-10-21T14:30:00Z","v":30286,"vw":93.20116},{"c":93.125,"h":93.54,"l":93.06,"n":549,"o":93.18,"t":"2026-10-21T14:45:00Z","v":20308,"vw":93.272375},{"c":93.16,"h":93.29,"l":92.94,"n":637,"o":93.24,"t":"2026-10-21T15:00:00Z","v":22060,"vw":93.109162},{"c":93.06,"h":93.345,"l":92.6501,"n":764,"o":93.165,"t":"2026-10-21T15:15:00Z","v":30080,"vw":92.984196},{"c":93.7,"h":93.7,"l":92.93,"n":748,"o":93,"t":"2026-10-21T15:30:00Z","v":34739,"vw":93.371626},{"c":93.78,"h":94,"l":93.615,"n":866,"o":93.665,"t":"2026-10-21T15:45:00Z","v":38531,"vw":93.802871},{"c":93.315,"h":93.775,"l":93.235,"n":635,"o":93.75,"t":"2026-10-21T16:00:00Z","v":34430,"vw":93.429105},{"c":92.66,"h":93.315,"l":92.53,"n":677,"o":93.315,"t":"2026-10-21T16:15:00Z","v":32245,"vw":92.786874},{"c":93.16,"h":93.71,"l":92.35,"n":1009,"o":92.72,"t":"2026-10-21T16:30:00Z","v":38780,"vw":92.798587},{"c":93.24,"h":93.42,"l":93,"n":818,"o":93.14,"t":"2026-10-21T16:45:00Z","v":51759,"vw":93.235524},{"c":93.28,"h":93.39,"l":93.01,"n":721,"o":93.195,"t":"2026-10-21T17:00:00Z","v":33322,"vw":93.239971},{"c":93.63,"h":93.745,"l":93.18,"n":766,"o":93.235,"t":"2026-10-21T17:15:00Z","v":49539,"vw":93.327558},{"c":93.53,"h":93.76,"l":93.42,"n":705,"o":93.59,"t":"2026-10-21T17:30:00Z","v":72235,"vw":93.563846},{"c":93.27,"h":93.67,"l":93.27,"n":775,"o":93.5,"t":"2026-10-21T17:45:00Z","v":32392,"vw":93.441945},{"c":93.09,"h":93.29,"l":93,"n":1095,"o":93.22,"t":"2026-10-21T18:00:00Z","v":61049,"vw":93.126398},{"c":92.55,"h":93.23,"l":92.425,"n":1953,"o":93.04,"t":"2026-10-21T18:15:00Z","v":105349,"vw":92.797424},{"c":92.875,"h":92.96,"l":92.485,"n":705,"o":92.53,"t":"2026-10-21T18:30:00Z","v":28832,"vw":92.705327},{"c":92.39,"h":92.89,"l":92.39,"n":870,"o":92.85,"t":"2026-10-21T18:45:00Z","v":32521,"vw":92.649596},{"c":92.29,"h":92.39,"l":91.885,"n":949,"o":92.33,"t":"2026-10-21T19:00:00Z","v":34211,"vw":92.164213},{"c":92.96,"h":92.96,"l":92.36,"n":1036,"o":92.38,"t":"2026-10-21T19:15:00Z","v":50694,"vw":92.752626},{"c":92.64,"h":93.17,"l":92.455,"n":1961,"o":93.065,"t":"2026-10-21T19:30:00Z","v":131305,"vw":92.889357},{"c":92.76,"h":92.92,"l":92.5,"n":3613,"o":92.6,"t":"2026-10-21T19:45:00Z","v":210669,"vw":92.753999},{"c":92,"h":92.8,"l":92,"n":68,"o":92.8,"t":"2026-10-21T20:00:00Z","v":313627,"vw":92.79763},{"c":92.8,"h":92.8,"l":92.8,"n":3,"o":92.8,"t":"2026-10-21T20:30:00Z","v":819,"vw":92.8},{"c":92.23,"h":92.62,"l":92.23,"n":12,"o":92.28,"t":"2026-10-21T22:00:00Z","v":892,"vw":92.2975},{"c":89.17,"h":89.72,"l":89.12,"n":66,"o":89.12,"t":"2026-10-22T08:00:00Z","v":2337,"vw":89.425004},{"c":88.82,"h":88.82,"l":88.82,"n":3,"o":88.82,"t":"2026-10-22T09:00:00Z","v":206,"vw":88.82},{"c":88.8,"h":88.8,"l":88.8,"n":5,"o":88.8,"t":"2026-10-22T12:15:00Z","v":556,"vw":88.8},{"c":88.47,"h":88.75,"l":88.47,"n":22,"o":88.75,"t":"2026-10-22T12:45:00Z","v":2319,"vw":88.513806},{"c":88.2,"h":88.2,"l":88,"n":49,"o":88.1,"t":"2026-10-22T13:00:00Z","v":1041,"vw":88.105775},{"c":87.87,"h":87.87,"l":87.87,"n":15,"o":87.87,"t":"2026-10-22T13:15:00Z","v":1049,"vw":87.87},{"c":88.41,"h":88.94,"l":87.33,"n":900,"o":88.04,"t":"2026-10-22T13:30:00Z","v":53141,"vw":88.060709},{"c":89.72,"h":89.889,"l":87.695,"n":951,"o":88,"t":"2026-10-22T13:45:00Z","v":45918,"vw":88.635752},{"c":88.55,"h":90.5,"l":88.55,"n":1900,"o":89.61,"t":"2026-10-22T14:00:00Z","v":94644,"vw":89.500553},{"c":87.375,"h":88.68,"l":87.375,"n":860,"o":88.45,"t":"2026-10-22T14:15:00Z","v":33719,"vw":88.118247},{"c":87.59,"h":88.025,"l":87.28,"n":1319,"o":87.435,"t":"2026-10-22T14:30:00Z","v":51531,"vw":87.72995},{"c":86.78,"h":87.63,"l":86.3,"n":1565,"o":87.625,"t":"2026-10-22T14:45:00Z","v":60692,"vw":86.948647},{"c":85.4925,"h":86.7999,"l":85.41,"n":1211,"o":86.68,"t":"2026-10-22T15:00:00Z","v":43004,"vw":86.199047},{"c":86.16,"h":86.63,"l":85.485,"n":1099,"o":85.485,"t":"2026-10-22T15:15:00Z","v":57832,"vw":86.204088},{"c":86.58,"h":86.835,"l":86.09,"n":1002,"o":86.17,"t":"2026-10-22T15:30:00Z","v":32935,"vw":86.400112},{"c":86.51,"h":86.715,"l":86.22,"n":1511,"o":86.585,"t":"2026-10-22T15:45:00Z","v":82705,"vw":86.438295},{"c":87.4,"h":87.4763,"l":86.57,"n":771,"o":86.6,"t":"2026-10-22T16:00:00Z","v":88268,"vw":86.817349},{"c":87.1,"h":87.5498,"l":87.02,"n":735,"o":87.44,"t":"2026-10-22T16:15:00Z","v":36138,"vw":87.28865},{"c":86.48,"h":87,"l":86.43,"n":818,"o":87,"t":"2026-10-22T16:30:00Z","v":24388,"vw":86.773878},{"c":86.71,"h":86.71,"l":85.98,"n":842,"o":86.49,"t":"2026-10-22T16:45:00Z","v":30479,"vw":86.249625},{"c":86.53,"h":86.82,"l":86.2675,"n":797,"o":86.725,"t":"2026-10-22T17:00:00Z","v":22530,"vw":86.521943},{"c":86.93,"h":87,"l":86.38,"n":1005,"o":86.69,"t":"2026-10-22T17:15:00Z","v":32917,"vw":86.683232},{"c":86.65,"h":87,"l":86.53,"n":857,"o":86.81,"t":"2026-10-22T17:30:00Z","v":31180,"vw":86.781158},{"c":86.495,"h":86.735,"l":86.4,"n":884,"o":86.6325,"t":"2026-10-22T17:45:00Z","v":36558,"vw":86.534396},{"c":86.26,"h":86.46,"l":85.9,"n":1072,"o":86.43,"t":"2026-10-22T18:00:00Z","v":42751,"vw":86.128042},{"c":86.095,"h":86.5,"l":85.97,"n":990,"o":86.26,"t":"2026-10-22T18:15:00Z","v":44792,"vw":86.284447},{"c":86.065,"h":86.11,"l":85.91,"n":1352,"o":85.99,"t":"2026-10-22T18:30:00Z","v":99441,"vw":86.014301},{"c":85.6532,"h":86.3199,"l":85.6532,"n":941,"o":86.12,"t":"2026-10-22T18:45:00Z","v":34302,"vw":85.991644},{"c":85.82,"h":85.895,"l":85.28,"n":1177,"o":85.65,"t":"2026-10-22T19:00:00Z","v":40677,"vw":85.500519},{"c":86.24,"h":86.25,"l":85.62,"n":1188,"o":85.7525,"t":"2026-10-22T19:15:00Z","v":39955,"vw":85.954919},{"c":85.21,"h":86.24,"l":85.16,"n":1728,"o":86.19,"t":"2026-10-22T19:30:00Z","v":57719,"vw":85.572119},{"c":85.77,"h":86.03,"l":85.01,"n":4945,"o":85.16,"t":"2026-10-22T19:45:00Z","v":219648,"vw":85.665541},{"c":85.66,"h":85.73,"l":85.66,"n":58,"o":85.73,"t":"2026-10-22T20:00:00Z","v":502430,"vw":85.729983},{"c":86.07,"h":86.25,"l":85.9,"n":36,"o":86,"t":"2026-10-22T20:15:00Z","v":5297,"vw":86.1734},{"c":85.7,"h":86,"l":85.6534,"n":15,"o":86,"t":"2026-10-22T20:30:00Z","v":2517,"vw":85.876386},{"c":85.66,"h":85.71,"l":85.51,"n":24,"o":85.53,"t":"2026-10-22T20:45:00Z","v":1455,"vw":85.613333},{"c":85.4,"h":85.4,"l":85.4,"n":1,"o":85.4,"t":"2026-10-22T21:00:00Z","v":1465,"vw":85.4},{"c":86.3701,"h":86.3701,"l":85.47,"n":16,"o":85.47,"t":"2026-10-22T21:15:00Z","v":2871,"vw":85.875544},{"c":85.85,"h":85.85,"l":85.85,"n":1,"o":85.85,"t":"2026-10-22T21:45:00Z","v":1000,"vw":85.85},{"c":85.86,"h":85.86,"l":85.86,"n":6,"o":85.86,"t":"2026-10-22T22:30:00Z","v":181,"vw":85.86},{"c":85.36,"h":85.5,"l":85.36,"n":5,"o":85.5,"t":"2026-10-22T23:30:00Z","v":247,"vw":85.43},{"c":85.01,"h":85.14,"l":85.01,"n":3,"o":85.14,"t":"2026-10-22T23:45:00Z","v":1210,"vw":85.042258},{"c":88.18,"h":88.18,"l":87.94,"n":30,"o":87.94,"t":"2026-10-23T08:15:00Z","v":725,"vw":88.078017},{"c":87.5,"h":87.5,"l":87.5,"n":35,"o":87.5,"t":"2026-10-23T09:15:00Z","v":846,"vw":87.5},{"c":87.5,"h":87.5,"l":87.5,"n":3,"o":87.5,"t":"2026-10-23T09:30:00Z","v":4148,"vw":87.5},{"c":86.96,"h":86.96,"l":86.95,"n":11,"o":86.95,"t":"2026-10-23T09:45:00Z","v":525,"vw":86.955},{"c":86.63,"h":86.9,"l":86.63,"n":14,"o":86.9,"t":"2026-10-23T11:00:00Z","v":866,"vw":86.825408},{"c":86.81,"h":86.81,"l":86.79,"n":10,"o":86.81,"t":"2026-10-23T11:15:00Z","v":697,"vw":86.806627},{"c":86.8,"h":86.8,"l":86.8,"n":3,"o":86.8,"t":"2026-10-23T11:45:00Z","v":121,"vw":86.8},{"c":85.18,"h":85.18,"l":85.18,"n":1,"o":85.18,"t":"2026-10-23T12:30:00Z","v":190,"vw":85.18},{"c":85.965,"h":86.18,"l":84.43,"n":1069,"o":85.72,"t":"2026-10-23T13:30:00Z","v":77361,"vw":85.422176},{"c":86.54,"h":86.714,"l":85.775,"n":2043,"o":85.9675,"t":"2026-10-23T13:45:00Z","v":137244,"vw":86.148244},{"c":86.825,"h":87.705,"l":86.3,"n":1145,"o":86.79,"t":"2026-10-23T14:00:00Z","v":86740,"vw":86.996779},{"c":87.23,"h":87.23,"l":86.2392,"n":870,"o":86.84,"t":"2026-10-23T14:15:00Z","v":46986,"vw":86.702165},{"c":89.2,"h":89.22,"l":87.175,"n":1138,"o":87.28,"t":"2026-10-23T14:30:00Z","v":66686,"vw":88.039742},{"c":88.75,"h":89.2,"l":88.42,"n":950,"o":89.09,"t":"2026-10-23T14:45:00Z","v":55482,"vw":88.806993},{"c":88.065,"h":88.735,"l":87.69,"n":780,"o":88.735,"t":"2026-10-23T15:00:00Z","v":51794,"vw":88.05213},{"c":87.7693,"h":88.32,"l":87.59,"n":1170,"o":88.22,"t":"2026-10-23T15:15:00Z","v":87198,"vw":87.873471},{"c":87.495,"h":87.925,"l":87.39,"n":993,"o":87.9,"t":"2026-10-23T15:30:00Z","v":40089,"vw":87.685731},{"c":88.145,"h":88.17,"l":87.59,"n":880,"o":87.59,"t":"2026-10-23T15:45:00Z","v":64134,"vw":87.951815},{"c":88.06,"h":88.31,"l":87.79,"n":1362,"o":88.12,"t":"2026-10-23T16:00:00Z","v":95697,"vw":88.031401},{"c":88.19,"h":88.65,"l":87.87,"n":1365,"o":88.03,"t":"2026-10-23T16:15:00Z","v":104132,"vw":88.273046},{"c":88.11,"h":88.7,"l":87.85,"n":1381,"o":88.19,"t":"2026-10-23T16:30:00Z","v":86681,"vw":88.188213},{"c":87.73,"h":88.42,"l":87.51,"n":1072,"o":88.12,"t":"2026-10-23T16:45:00Z","v":67491,"vw":88.095703},{"c":87.6,"h":87.855,"l":87.48,"n":754,"o":87.72,"t":"2026-10-23T17:00:00Z","v":23141,"vw":87.673247},{"c":87.3,"h":87.915,"l":87.25,"n":783,"o":87.54,"t":"2026-10-23T17:15:00Z","v":27668,"vw":87.572432},{"c":87.34,"h":87.49,"l":87.3225,"n":117,"o":87.37,"t":"2026-10-23T17:30:00Z","v":5176,"vw":87.427957}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9092767295597485,"strike":123.08176100628931,"iv":0.8703031446540881,"gamma":0.00829056603773585,"theta":-0.06662327044025158,"vega":0.04232138364779875,"rho":0.005938634044095728,"breakevenPct":41.858060449458335},{"delta":0.15,"premium":1.493038740920097,"strike":116.31961259079903,"iv":0.8784997578692494,"gamma":0.010945762711864407,"theta":-0.08954939467312349,"vega":0.0562496368038741,"rho":0.008819543883866394,"breakevenPct":34.789372841049286},{"delta":0.2,"premium":2.1169584245076587,"strike":110.72210065645514,"iv":0.8735553610503282,"gamma":0.013211159737417943,"theta":-0.10713369803063458,"vega":0.06765579868708971,"rho":0.011675146174489195,"breakevenPct":29.09908938958046},{"delta":0.25,"premium":2.817922948073702,"strike":106.36515912897822,"iv":0.8736358458961474,"gamma":0.014953936348408711,"theta":-0.1215857621440536,"vega":0.0766604690117253,"rho":0.014476637442914017,"breakevenPct":24.916288630000484},{"delta":0.3,"premium":3.5425384615384616,"strike":102.4076923076923,"iv":0.8648195384615385,"gamma":0.016536923076923078,"theta":-0.13174753846153847,"vega":0.08380323076923077,"rho":0.017261015262734807,"breakevenPct":21.21758568643758},{"delta":0.35,"premium":4.310869565217391,"strike":98.80434782608695,"iv":0.8552913043478261,"gamma":0.017882608695652176,"theta":-0.1395782608695652,"vega":0.08952173913043478,"rho":0.02001501449906542,"breakevenPct":17.974048843091758},{"delta":0.4,"premium":5.220521541950114,"strike":95.8219954648526,"iv":0.8608777777777777,"gamma":0.018501360544217686,"theta":-0.14679569160997732,"vega":0.09341360544217688,"rho":0.022673820635566454,"breakevenPct":15.602673767865362},{"delta":0.45,"premium":6.190503432494279,"strike":92.96910755148741,"iv":0.8632876430205949,"gamma":0.018924942791762014,"theta":-0.1511745995423341,"vega":0.09569977116704806,"rho":0.025289076870328043,"breakevenPct":13.448442290465863},{"delta":0.5,"premium":7.291845493562231,"strike":90.25751072961374,"iv":0.8709935622317596,"gamma":0.01891030042918455,"theta":-0.1540321888412017,"vega":0.09653819742489271,"rho":0.027806780208144782,"breakevenPct":11.60615093321431},{"delta":0.55,"premium":8.469247311827958,"strike":87.56989247311827,"iv":0.8743301075268817,"gamma":0.018705591397849462,"theta":-0.15381397849462364,"vega":0.09582236559139784,"rho":0.030271419740682932,"breakevenPct":9.87831335157741},{"delta":0.6,"premium":9.510714285714283,"strike":84.90800865800867,"iv":0.8497357142857143,"gamma":0.01874848484848485,"theta":-0.14652943722943723,"vega":0.09347489177489178,"rho":0.03283541015573147,"breakevenPct":8.024395565154107},{"delta":0.65,"premium":11.259334763948498,"strike":82.20493562231759,"iv":0.8835669527896995,"gamma":0.017305579399141627,"theta":-0.14624957081545062,"vega":0.08962167381974248,"rho":0.0348779684246208,"breakevenPct":6.932407054820763},{"delta":0.7,"premium":12.967887931034477,"strike":79.36063218390805,"iv":0.8891021551724136,"gamma":0.016139655172413798,"theta":-0.13828491379310345,"vega":0.08399568965517243,"rho":0.03694752204736798,"breakevenPct":5.632995955543197},{"delta":0.75,"premium":15.87737068965517,"strike":75.76867816091955,"iv":0.967765948275862,"gamma":0.01355344827586207,"theta":-0.13763836206896551,"vega":0.07666810344827586,"rho":0.03812127815342888,"breakevenPct":4.85218105437299},{"delta":0.8,"premium":18.67029850746269,"strike":72.06716417910448,"iv":0.9989708955223882,"gamma":0.011474925373134326,"theta":-0.12547537313432836,"vega":0.06729865671641791,"rho":0.039372292905663096,"breakevenPct":3.8126682530371996},{"delta":0.85,"premium":22.289106753812632,"strike":67.57080610021787,"iv":1.0472383442265794,"gamma":0.009185403050108934,"theta":-0.11024684095860568,"vega":0.056164270152505455,"rho":0.03999345699122073,"breakevenPct":2.808664097054519},{"delta":0.9,"premium":27.69320814781429,"strike":61.41212567661316,"iv":1.1373935268248219,"gamma":0.006370519735863637,"theta":-0.0915852138253581,"vega":0.042347609760889623,"rho":0.03926827986369136,"breakevenPct":1.9453507515902388}],"put":[{"delta":0.1,"premium":1.1933962264150944,"strike":65.12264150943396,"iv":0.9303881132075472,"gamma":0.0077760377358490574,"theta":-0.06940773584905661,"vega":0.04246301886792453,"rho":-0.00785122001445519,"breakevenPct":26.858594722248306},{"delta":0.15,"premium":1.900943396226415,"strike":69.83962264150944,"iv":0.8991616981132076,"gamma":0.010700566037735849,"theta":-0.08893603773584906,"vega":0.05642528301886792,"rho":-0.011829081108180865,"breakevenPct":22.271404101272214},{"delta":0.2,"premium":2.646973094170404,"strike":73.60986547085201,"iv":0.8676327354260089,"gamma":0.013254708520179374,"theta":-0.10201793721973096,"vega":0.06736860986547086,"rho":-0.015828094363526623,"breakevenPct":18.81140395093917},{"delta":0.25,"premium":3.4973958333333335,"strike":76.81712962962963,"iv":0.8498671296296296,"gamma":0.01529027777777778,"theta":-0.11294189814814816,"vega":0.07626990740740741,"rho":-0.01989639645184346,"breakevenPct":16.1149433141167},{"delta":0.3,"premium":4.408854166666666,"strike":79.71064814814815,"iv":0.8402606481481482,"gamma":0.01702638888888889,"theta":-0.12272199074074075,"vega":0.08402453703703704,"rho":-0.024005301242494517,"breakevenPct":13.847269628188915},{"delta":0.35,"premium":5.365384615384615,"strike":82.40384615384615,"iv":0.8244923076923076,"gamma":0.018546153846153844,"theta":-0.12812307692307692,"vega":0.0896076923076923,"rho":-0.02814263955922241,"breakevenPct":11.860349478334728},{"delta":0.4,"premium":6.658232931726908,"strike":84.91967871485944,"iv":0.8383212851405623,"gamma":0.018987148594377508,"theta":-0.13555903614457832,"vega":0.09347791164658635,"rho":-0.03251858741830996,"breakevenPct":10.461134050531975},{"delta":0.45,"premium":7.7123505976095625,"strike":87.41035856573706,"iv":0.8145035856573705,"gamma":0.020060557768924302,"theta":-0.1342573705179283,"vega":0.09581752988047809,"rho":-0.036719595131249616,"breakevenPct":8.817564249038966},{"delta":0.5,"premium":9.102304609218436,"strike":89.91482965931864,"iv":0.812440881763527,"gamma":0.02029318637274549,"theta":-0.13439318637274547,"vega":0.09657615230460923,"rho":-0.04116651916140752,"breakevenPct":7.542446027000522},{"delta":0.55,"premium":10.55632530120482,"strike":92.42469879518073,"iv":0.8042530120481928,"gamma":0.0203,"theta":-0.1312963855421687,"vega":0.09582409638554217,"rho":-0.045667152145538924,"breakevenPct":6.334450553199577},{"delta":0.6,"premium":12.494860813704497,"strike":95.21948608137045,"iv":0.8142693790149893,"gamma":0.019564882226980728,"theta":-0.1289591006423983,"vega":0.09349271948608137,"rho":-0.05052135331962186,"breakevenPct":5.354813491601216},{"delta":0.65,"premium":14.355949367088611,"strike":97.96835443037975,"iv":0.8057802531645569,"gamma":0.0190126582278481,"theta":-0.12128835443037975,"vega":0.0895506329113924,"rho":-0.055320697238569326,"breakevenPct":4.339105241929937},{"delta":0.7,"premium":16.65011481056257,"strike":101.02755453501722,"iv":0.8030083811710678,"gamma":0.017809529276693457,"theta":-0.1118444316877153,"vega":0.08371056257175662,"rho":-0.06044344197454395,"breakevenPct":3.4638296156345247},{"delta":0.75,"premium":18.74540757749713,"strike":103.89781859931114,"iv":0.7809647531572904,"gamma":0.016718828932261766,"theta":-0.0977227324913892,"vega":0.07647749712973594,"rho":-0.06541432412964528,"breakevenPct":2.5771854907453733},{"delta":0.8,"premium":21.97717391304348,"strike":107.78985507246377,"iv":0.780423188405797,"gamma":0.014793478260869563,"theta":-0.08404202898550724,"vega":0.06745072463768115,"rho":-0.0712539443546484,"breakevenPct":1.821770883335865},{"delta":0.85,"premium":26.066153846153842,"strike":112.46153846153847,"iv":0.7808907692307693,"gamma":0.012270769230769231,"theta":-0.06750615384615385,"vega":0.05605076923076924,"rho":-0.07774609306172697,"breakevenPct":1.1551002627028057},{"delta":0.9,"premium":30.121754385964916,"strike":117.0701754385965,"iv":0.7474908771929825,"gamma":0.009492280701754383,"theta":-0.04482035087719296,"vega":0.041905964912280685,"rho":-0.08420913638217681,"breakevenPct":0.5223716576493579}]},"raw":{"call":[{"delta":0.1,"premium":0.9092767295597485,"strike":123.08176100628931,"iv":0.8703031446540881,"gamma":0.00829056603773585,"theta":-0.06662327044025158,"vega":0.04232138364779875,"rho":0.005938634044095728,"breakevenPct":41.858060449458335},{"delta":0.15,"premium":1.493038740920097,"strike":116.31961259079903,"iv":0.8784997578692494,"gamma":0.010945762711864407,"theta":-0.08954939467312349,"vega":0.0562496368038741,"rho":0.008819543883866394,"breakevenPct":34.789372841049286},{"delta":0.2,"premium":2.1169584245076587,"strike":110.72210065645514,"iv":0.8735553610503282,"gamma":0.013211159737417943,"theta":-0.10713369803063458,"vega":0.06765579868708971,"rho":0.011675146174489195,"breakevenPct":29.09908938958046},{"delta":0.25,"premium":2.817922948073702,"strike":106.36515912897822,"iv":0.8736358458961474,"gamma":0.014953936348408711,"theta":-0.1215857621440536,"vega":0.0766604690117253,"rho":0.014476637442914017,"breakevenPct":24.916288630000484},{"delta":0.3,"premium":3.5425384615384616,"strike":102.4076923076923,"iv":0.8648195384615385,"gamma":0.016536923076923078,"theta":-0.13174753846153847,"vega":0.08380323076923077,"rho":0.017261015262734807,"breakevenPct":21.21758568643758},{"delta":0.35,"premium":4.310869565217391,"strike":98.80434782608695,"iv":0.8552913043478261,"gamma":0.017882608695652176,"theta":-0.1395782608695652,"vega":0.08952173913043478,"rho":0.02001501449906542,"breakevenPct":17.974048843091758},{"delta":0.4,"premium":5.220521541950114,"strike":95.8219954648526,"iv":0.8608777777777777,"gamma":0.018501360544217686,"theta":-0.14679569160997732,"vega":0.09341360544217688,"rho":0.022673820635566454,"breakevenPct":15.602673767865362},{"delta":0.45,"premium":6.190503432494279,"strike":92.96910755148741,"iv":0.8632876430205949,"gamma":0.018924942791762014,"theta":-0.1511745995423341,"vega":0.09569977116704806,"rho":0.025289076870328043,"breakevenPct":13.448442290465863},{"delta":0.5,"premium":7.291845493562231,"strike":90.25751072961374,"iv":0.8709935622317596,"gamma":0.01891030042918455,"theta":-0.1540321888412017,"vega":0.09653819742489271,"rho":0.027806780208144782,"breakevenPct":11.60615093321431},{"delta":0.55,"premium":8.469247311827958,"strike":87.56989247311827,"iv":0.8743301075268817,"gamma":0.018705591397849462,"theta":-0.15381397849462364,"vega":0.09582236559139784,"rho":0.030271419740682932,"breakevenPct":9.87831335157741},{"delta":0.6,"premium":9.510714285714283,"strike":84.90800865800867,"iv":0.8497357142857143,"gamma":0.01874848484848485,"theta":-0.14652943722943723,"vega":0.09347489177489178,"rho":0.03283541015573147,"breakevenPct":8.024395565154107},{"delta":0.65,"premium":11.259334763948498,"strike":82.20493562231759,"iv":0.8835669527896995,"gamma":0.017305579399141627,"theta":-0.14624957081545062,"vega":0.08962167381974248,"rho":0.0348779684246208,"breakevenPct":6.932407054820763},{"delta":0.7,"premium":12.967887931034477,"strike":79.36063218390805,"iv":0.8891021551724136,"gamma":0.016139655172413798,"theta":-0.13828491379310345,"vega":0.08399568965517243,"rho":0.03694752204736798,"breakevenPct":5.632995955543197},{"delta":0.75,"premium":15.87737068965517,"strike":75.76867816091955,"iv":0.967765948275862,"gamma":0.01355344827586207,"theta":-0.13763836206896551,"vega":0.07666810344827586,"rho":0.03812127815342888,"breakevenPct":4.85218105437299},{"delta":0.8,"premium":18.67029850746269,"strike":72.06716417910448,"iv":0.9989708955223882,"gamma":0.011474925373134326,"theta":-0.12547537313432836,"vega":0.06729865671641791,"rho":0.039372292905663096,"breakevenPct":3.8126682530371996},{"delta":0.85,"premium":22.289106753812632,"strike":67.57080610021787,"iv":1.0472383442265794,"gamma":0.009185403050108934,"theta":-0.11024684095860568,"vega":0.056164270152505455,"rho":0.03999345699122073,"breakevenPct":2.808664097054519},{"delta":0.9,"premium":27.69320814781429,"strike":61.41212567661316,"iv":1.1373935268248219,"gamma":0.006370519735863637,"theta":-0.0915852138253581,"vega":0.042347609760889623,"rho":0.03926827986369136,"breakevenPct":1.9453507515902388}],"put":[{"delta":0.1,"premium":1.1933962264150944,"strike":65.12264150943396,"iv":0.9303881132075472,"gamma":0.0077760377358490574,"theta":-0.06940773584905661,"vega":0.04246301886792453,"rho":-0.00785122001445519,"breakevenPct":26.858594722248306},{"delta":0.15,"premium":1.900943396226415,"strike":69.83962264150944,"iv":0.8991616981132076,"gamma":0.010700566037735849,"theta":-0.08893603773584906,"vega":0.05642528301886792,"rho":-0.011829081108180865,"breakevenPct":22.271404101272214},{"delta":0.2,"premium":2.646973094170404,"strike":73.60986547085201,"iv":0.8676327354260089,"gamma":0.013254708520179374,"theta":-0.10201793721973096,"vega":0.06736860986547086,"rho":-0.015828094363526623,"breakevenPct":18.81140395093917},{"delta":0.25,"premium":3.4973958333333335,"strike":76.81712962962963,"iv":0.8498671296296296,"gamma":0.01529027777777778,"theta":-0.11294189814814816,"vega":0.07626990740740741,"rho":-0.01989639645184346,"breakevenPct":16.1149433141167},{"delta":0.3,"premium":4.408854166666666,"strike":79.71064814814815,"iv":0.8402606481481482,"gamma":0.01702638888888889,"theta":-0.12272199074074075,"vega":0.08402453703703704,"rho":-0.024005301242494517,"breakevenPct":13.847269628188915},{"delta":0.35,"premium":5.365384615384615,"strike":82.40384615384615,"iv":0.8244923076923076,"gamma":0.018546153846153844,"theta":-0.12812307692307692,"vega":0.0896076923076923,"rho":-0.02814263955922241,"breakevenPct":11.860349478334728},{"delta":0.4,"premium":6.658232931726908,"strike":84.91967871485944,"iv":0.8383212851405623,"gamma":0.018987148594377508,"theta":-0.13555903614457832,"vega":0.09347791164658635,"rho":-0.03251858741830996,"breakevenPct":10.461134050531975},{"delta":0.45,"premium":7.7123505976095625,"strike":87.41035856573706,"iv":0.8145035856573705,"gamma":0.020060557768924302,"theta":-0.1342573705179283,"vega":0.09581752988047809,"rho":-0.036719595131249616,"breakevenPct":8.817564249038966},{"delta":0.5,"premium":9.102304609218436,"strike":89.91482965931864,"iv":0.812440881763527,"gamma":0.02029318637274549,"theta":-0.13439318637274547,"vega":0.09657615230460923,"rho":-0.04116651916140752,"breakevenPct":7.542446027000522},{"delta":0.55,"premium":10.55632530120482,"strike":92.42469879518073,"iv":0.8042530120481928,"gamma":0.0203,"theta":-0.1312963855421687,"vega":0.09582409638554217,"rho":-0.045667152145538924,"breakevenPct":6.334450553199577},{"delta":0.6,"premium":12.494860813704497,"strike":95.21948608137045,"iv":0.8142693790149893,"gamma":0.019564882226980728,"theta":-0.1289591006423983,"vega":0.09349271948608137,"rho":-0.05052135331962186,"breakevenPct":5.354813491601216},{"delta":0.65,"premium":14.355949367088611,"strike":97.96835443037975,"iv":0.8057802531645569,"gamma":0.0190126582278481,"theta":-0.12128835443037975,"vega":0.0895506329113924,"rho":-0.055320697238569326,"breakevenPct":4.339105241929937},{"delta":0.7,"premium":16.65011481056257,"strike":101.02755453501722,"iv":0.8030083811710678,"gamma":0.017809529276693457,"theta":-0.1118444316877153,"vega":0.08371056257175662,"rho":-0.06044344197454395,"breakevenPct":3.4638296156345247},{"delta":0.75,"premium":18.74540757749713,"strike":103.89781859931114,"iv":0.7809647531572904,"gamma":0.016718828932261766,"theta":-0.0977227324913892,"vega":0.07647749712973594,"rho":-0.06541432412964528,"breakevenPct":2.5771854907453733},{"delta":0.8,"premium":21.97717391304348,"strike":107.78985507246377,"iv":0.780423188405797,"gamma":0.014793478260869563,"theta":-0.08404202898550724,"vega":0.06745072463768115,"rho":-0.0712539443546484,"breakevenPct":1.821770883335865},{"delta":0.85,"premium":26.066153846153842,"strike":112.46153846153847,"iv":0.7808907692307693,"gamma":0.012270769230769231,"theta":-0.06750615384615385,"vega":0.05605076923076924,"rho":-0.07774609306172697,"breakevenPct":1.1551002627028057},{"delta":0.9,"premium":30.121754385964916,"strike":117.0701754385965,"iv":0.7474908771929825,"gamma":0.009492280701754383,"theta":-0.04482035087719296,"vega":0.041905964912280685,"rho":-0.08420913638217681,"breakevenPct":0.5223716576493579}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}