{"symbol":"RYTM","url":"https://intraalpha.com/companies/RYTM","capturedAt":"2026-10-22T20:48:17.127Z","state":"ready","quote":{"symbol":"RYTM","last_price":90.9,"prev_close":88.62,"regular_close":90.9,"change":2.28,"change_pct":2.5728,"regular_change":2.28,"regular_change_pct":2.5728,"extended_change":0,"extended_change_pct":0,"bid":67.99,"ask":100,"bid_size":100,"ask_size":100,"volume":480341,"vwap":90.257221,"open":88.85,"high":90.95,"low":87.59,"close":90.9,"trade_count":10411,"last_trade_at":"2026-10-22T20:00:07.170060163Z","last_quote_at":"2026-10-22T20:00:02.353276908Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:48:12.589673608-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RYTM","fetched_at":"2026-10-22T20:48:16.618596+00:00","name":"Rhythm Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Rhythm Pharmaceuticals, Inc., a commercial-stage biopharmaceutical company, focuses on the development and commercialization of therapies for the treatment of rare genetic diseases of obesity. The company is headquartered in Boston, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6346785000,"ebitda":-199550000,"pe_ratio":null,"peg_ratio":null,"book_value":1.496,"dividend_per_share":null,"dividend_yield":null,"eps":-3.12,"revenue_ttm":239918000,"gross_profit_ttm":213529000,"profit_margin":-0.856,"operating_margin_ttm":-0.681,"return_on_assets_ttm":-0.31,"return_on_equity_ttm":-1.171,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.469,"analyst_target_price":143.94,"analyst_number":5,"beta":2.009,"fifty_two_week_high":122.2,"fifty_two_week_low":74.5,"fifty_day_ma":100.96,"two_hundred_day_ma":97.59,"shares_outstanding":68852000,"forward_pe":526.32,"price_to_sales":26.45,"price_to_book":65.68,"ev_to_revenue":27.31,"ev_to_ebitda":-12.65},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:48:16.618596+00:00"},"optionObservedAt":"2026-10-22T19:55:17.528Z","bars":[{"c":87.99,"h":87.99,"l":87.99,"n":26,"o":87.99,"t":"2026-10-15T13:25:00Z","v":1570,"vw":87.99},{"c":88.55,"h":89.055,"l":88.03,"n":79,"o":88.41,"t":"2026-10-15T13:30:00Z","v":8462,"vw":88.419287},{"c":88.255,"h":88.98,"l":88.255,"n":71,"o":88.82,"t":"2026-10-15T13:35:00Z","v":1233,"vw":88.7425},{"c":88.57,"h":88.57,"l":87.61,"n":128,"o":87.83,"t":"2026-10-15T13:40:00Z","v":6568,"vw":87.863071},{"c":89.05,"h":89.05,"l":89.04,"n":30,"o":89.04,"t":"2026-10-15T13:45:00Z","v":5321,"vw":89.049804},{"c":89.23,"h":89.71,"l":89.23,"n":59,"o":89.52,"t":"2026-10-15T13:50:00Z","v":4883,"vw":89.628095},{"c":89.62,"h":89.62,"l":89.18,"n":182,"o":89.57,"t":"2026-10-15T13:55:00Z","v":5141,"vw":89.384},{"c":89.79,"h":90.17,"l":89.42,"n":336,"o":89.54,"t":"2026-10-15T14:00:00Z","v":10236,"vw":89.907621},{"c":89.82,"h":89.82,"l":89.56,"n":200,"o":89.76,"t":"2026-10-15T14:05:00Z","v":4408,"vw":89.723252},{"c":89.85,"h":90.42,"l":89.68,"n":299,"o":89.77,"t":"2026-10-15T14:10:00Z","v":29864,"vw":90.075078},{"c":90.0275,"h":90.1225,"l":89.735,"n":196,"o":89.77,"t":"2026-10-15T14:15:00Z","v":4851,"vw":89.905481},{"c":89.07,"h":89.88,"l":88.9,"n":85,"o":89.88,"t":"2026-10-15T14:20:00Z","v":3698,"vw":89.1954},{"c":88.89,"h":89.12,"l":88.89,"n":72,"o":89.04,"t":"2026-10-15T14:25:00Z","v":2365,"vw":89.018},{"c":89.13,"h":89.3371,"l":89.04,"n":108,"o":89.07,"t":"2026-10-15T14:30:00Z","v":3583,"vw":89.117235},{"c":89.5,"h":89.64,"l":89.24,"n":81,"o":89.24,"t":"2026-10-15T14:35:00Z","v":1770,"vw":89.40683},{"c":89.515,"h":89.82,"l":89.46,"n":139,"o":89.68,"t":"2026-10-15T14:45:00Z","v":4780,"vw":89.676515},{"c":89.36,"h":89.49,"l":89.345,"n":109,"o":89.345,"t":"2026-10-15T14:50:00Z","v":2250,"vw":89.437232},{"c":89.42,"h":89.42,"l":89.4,"n":45,"o":89.41,"t":"2026-10-15T14:55:00Z","v":1062,"vw":89.410769},{"c":89.21,"h":89.24,"l":89.18,"n":45,"o":89.18,"t":"2026-10-15T15:00:00Z","v":971,"vw":89.208},{"c":89.2,"h":89.37,"l":89.02,"n":165,"o":89.02,"t":"2026-10-15T15:05:00Z","v":4229,"vw":89.263163},{"c":89.175,"h":89.23,"l":89.17,"n":60,"o":89.17,"t":"2026-10-15T15:10:00Z","v":1462,"vw":89.183333},{"c":89.01,"h":89.16,"l":89.01,"n":44,"o":89.16,"t":"2026-10-15T15:15:00Z","v":1242,"vw":89.094286},{"c":88.77,"h":89,"l":88.77,"n":68,"o":88.925,"t":"2026-10-15T15:20:00Z","v":1412,"vw":88.908276},{"c":88.985,"h":88.985,"l":88.78,"n":77,"o":88.78,"t":"2026-10-15T15:25:00Z","v":1844,"vw":88.922648},{"c":88.75,"h":88.79,"l":88.67,"n":79,"o":88.79,"t":"2026-10-15T15:30:00Z","v":1270,"vw":88.737078},{"c":88.68,"h":88.68,"l":88.555,"n":77,"o":88.57,"t":"2026-10-15T15:35:00Z","v":1237,"vw":88.605},{"c":88.41,"h":88.665,"l":88.38,"n":95,"o":88.665,"t":"2026-10-15T15:40:00Z","v":1666,"vw":88.538541},{"c":88.44,"h":88.44,"l":88.44,"n":7,"o":88.44,"t":"2026-10-15T15:45:00Z","v":188,"vw":88.44},{"c":88.72,"h":88.72,"l":88.51,"n":64,"o":88.51,"t":"2026-10-15T15:50:00Z","v":1003,"vw":88.576047},{"c":88.77,"h":88.77,"l":88.64,"n":107,"o":88.64,"t":"2026-10-15T15:55:00Z","v":3990,"vw":88.744462},{"c":88.995,"h":89,"l":88.84,"n":151,"o":88.84,"t":"2026-10-15T16:00:00Z","v":4509,"vw":88.926401},{"c":89.01,"h":89.065,"l":89.005,"n":41,"o":89.065,"t":"2026-10-15T16:05:00Z","v":1019,"vw":89.026667},{"c":88.54,"h":88.77,"l":88.49,"n":138,"o":88.77,"t":"2026-10-15T16:10:00Z","v":2807,"vw":88.648598},{"c":88.335,"h":88.525,"l":88.335,"n":20,"o":88.525,"t":"2026-10-15T16:15:00Z","v":528,"vw":88.461667},{"c":88.325,"h":88.325,"l":88.325,"n":14,"o":88.325,"t":"2026-10-15T16:20:00Z","v":299,"vw":88.325},{"c":88.43,"h":88.43,"l":88.22,"n":82,"o":88.29,"t":"2026-10-15T16:25:00Z","v":1855,"vw":88.32334},{"c":88.545,"h":88.61,"l":88.545,"n":43,"o":88.61,"t":"2026-10-15T16:35:00Z","v":1052,"vw":88.58625},{"c":88.64,"h":88.64,"l":88.64,"n":16,"o":88.64,"t":"2026-10-15T16:40:00Z","v":300,"vw":88.64},{"c":88.48,"h":88.7,"l":88.48,"n":114,"o":88.64,"t":"2026-10-15T16:45:00Z","v":2327,"vw":88.651391},{"c":88.84,"h":88.84,"l":88.55,"n":62,"o":88.55,"t":"2026-10-15T16:50:00Z","v":1599,"vw":88.657884},{"c":88.82,"h":88.82,"l":88.82,"n":19,"o":88.82,"t":"2026-10-15T16:55:00Z","v":408,"vw":88.82},{"c":88.64,"h":88.73,"l":88.54,"n":75,"o":88.73,"t":"2026-10-15T17:00:00Z","v":3529,"vw":88.598925},{"c":88.525,"h":88.61,"l":88.525,"n":46,"o":88.61,"t":"2026-10-15T17:05:00Z","v":2133,"vw":88.543262},{"c":88.2,"h":88.51,"l":88.2,"n":70,"o":88.51,"t":"2026-10-15T17:10:00Z","v":1722,"vw":88.353136},{"c":88.39,"h":88.39,"l":88.24,"n":83,"o":88.34,"t":"2026-10-15T17:15:00Z","v":2598,"vw":88.347207},{"c":88.31,"h":88.36,"l":88.31,"n":74,"o":88.35,"t":"2026-10-15T17:20:00Z","v":1738,"vw":88.35},{"c":88.315,"h":88.315,"l":88.315,"n":10,"o":88.315,"t":"2026-10-15T17:25:00Z","v":290,"vw":88.315},{"c":88.41,"h":88.43,"l":88.4,"n":133,"o":88.4,"t":"2026-10-15T17:30:00Z","v":2569,"vw":88.414983},{"c":88.535,"h":88.655,"l":88.46,"n":40,"o":88.5825,"t":"2026-10-15T17:35:00Z","v":1830,"vw":88.550966},{"c":88.55,"h":88.645,"l":88.535,"n":102,"o":88.535,"t":"2026-10-15T17:40:00Z","v":1580,"vw":88.593396},{"c":88.55,"h":88.585,"l":88.52,"n":58,"o":88.585,"t":"2026-10-15T17:45:00Z","v":2652,"vw":88.541421},{"c":88.68,"h":88.7,"l":88.54,"n":74,"o":88.54,"t":"2026-10-15T17:50:00Z","v":1616,"vw":88.628244},{"c":88.64,"h":88.65,"l":88.64,"n":35,"o":88.65,"t":"2026-10-15T17:55:00Z","v":751,"vw":88.646667},{"c":88.45,"h":88.58,"l":88.38,"n":134,"o":88.58,"t":"2026-10-15T18:00:00Z","v":6222,"vw":88.455591},{"c":88.43,"h":88.47,"l":88.24,"n":207,"o":88.26,"t":"2026-10-15T18:10:00Z","v":9165,"vw":88.342143},{"c":88.61,"h":88.61,"l":88.49,"n":56,"o":88.49,"t":"2026-10-15T18:15:00Z","v":1125,"vw":88.532},{"c":88.32,"h":88.6,"l":88.32,"n":95,"o":88.6,"t":"2026-10-15T18:20:00Z","v":3715,"vw":88.569415},{"c":88.315,"h":88.315,"l":88.24,"n":52,"o":88.24,"t":"2026-10-15T18:25:00Z","v":979,"vw":88.28442},{"c":88.405,"h":88.41,"l":88.35,"n":57,"o":88.35,"t":"2026-10-15T18:30:00Z","v":1124,"vw":88.394146},{"c":88.39,"h":88.39,"l":88.36,"n":72,"o":88.38,"t":"2026-10-15T18:35:00Z","v":1261,"vw":88.373614},{"c":88.545,"h":88.63,"l":88.34,"n":386,"o":88.4,"t":"2026-10-15T18:40:00Z","v":20161,"vw":88.552616},{"c":88.48,"h":88.54,"l":88.48,"n":44,"o":88.54,"t":"2026-10-15T18:45:00Z","v":927,"vw":88.524849},{"c":88.42,"h":88.52,"l":88.42,"n":77,"o":88.52,"t":"2026-10-15T18:50:00Z","v":1591,"vw":88.5},{"c":88.67,"h":88.67,"l":88.41,"n":105,"o":88.41,"t":"2026-10-15T18:55:00Z","v":3933,"vw":88.529466},{"c":88.745,"h":88.76,"l":88.74,"n":36,"o":88.74,"t":"2026-10-15T19:00:00Z","v":1270,"vw":88.744844},{"c":88.77,"h":88.78,"l":88.67,"n":93,"o":88.74,"t":"2026-10-15T19:05:00Z","v":4419,"vw":88.756729},{"c":88.74,"h":88.74,"l":88.74,"n":17,"o":88.74,"t":"2026-10-15T19:10:00Z","v":168,"vw":88.74},{"c":88.74,"h":88.74,"l":88.74,"n":27,"o":88.74,"t":"2026-10-15T19:15:00Z","v":439,"vw":88.74},{"c":88.69,"h":88.71,"l":88.655,"n":166,"o":88.66,"t":"2026-10-15T19:20:00Z","v":3100,"vw":88.671782},{"c":88.55,"h":88.71,"l":88.55,"n":95,"o":88.71,"t":"2026-10-15T19:25:00Z","v":2505,"vw":88.613333},{"c":88.72,"h":88.72,"l":88.54,"n":162,"o":88.54,"t":"2026-10-15T19:30:00Z","v":3542,"vw":88.655668},{"c":88.74,"h":88.84,"l":88.74,"n":92,"o":88.782,"t":"2026-10-15T19:35:00Z","v":1670,"vw":88.803034},{"c":88.81,"h":88.93,"l":88.74,"n":238,"o":88.76,"t":"2026-10-15T19:40:00Z","v":7143,"vw":88.855795},{"c":88.695,"h":88.74,"l":88.65,"n":112,"o":88.74,"t":"2026-10-15T19:45:00Z","v":3326,"vw":88.689264},{"c":88.21,"h":88.52,"l":88.105,"n":442,"o":88.52,"t":"2026-10-15T19:50:00Z","v":8622,"vw":88.303149},{"c":87.84,"h":88.09,"l":87.84,"n":1308,"o":88.03,"t":"2026-10-15T19:55:00Z","v":40281,"vw":87.957271},{"c":87.97,"h":87.97,"l":87.97,"n":19,"o":87.97,"t":"2026-10-15T20:00:00Z","v":226976,"vw":87.97},{"c":87.95,"h":87.97,"l":87.95,"n":2,"o":87.97,"t":"2026-10-16T08:10:00Z","v":200,"vw":87.96},{"c":88.43,"h":88.465,"l":86.96,"n":143,"o":88.2,"t":"2026-10-16T13:30:00Z","v":12895,"vw":88.139205},{"c":87.36,"h":87.71,"l":86.93,"n":64,"o":87.705,"t":"2026-10-16T13:35:00Z","v":4427,"vw":87.411662},{"c":87.25,"h":87.58,"l":87.25,"n":13,"o":87.58,"t":"2026-10-16T13:40:00Z","v":427,"vw":87.415},{"c":87.54,"h":87.54,"l":86.845,"n":29,"o":86.93,"t":"2026-10-16T13:45:00Z","v":2966,"vw":86.948889},{"c":86.655,"h":86.85,"l":86.39,"n":40,"o":86.39,"t":"2026-10-16T13:50:00Z","v":2238,"vw":86.694382},{"c":87.57,"h":87.61,"l":86.71,"n":188,"o":86.795,"t":"2026-10-16T13:55:00Z","v":12220,"vw":87.355633},{"c":87.43,"h":87.67,"l":87.375,"n":81,"o":87.67,"t":"2026-10-16T14:00:00Z","v":3497,"vw":87.427587},{"c":87.955,"h":87.955,"l":87.455,"n":59,"o":87.455,"t":"2026-10-16T14:05:00Z","v":1328,"vw":87.700625},{"c":88.2575,"h":88.265,"l":87.59,"n":102,"o":87.59,"t":"2026-10-16T14:10:00Z","v":2856,"vw":87.959822},{"c":88.495,"h":88.5,"l":87.96,"n":352,"o":88.26,"t":"2026-10-16T14:15:00Z","v":25124,"vw":88.292349},{"c":88.62,"h":88.62,"l":88.36,"n":56,"o":88.36,"t":"2026-10-16T14:20:00Z","v":1315,"vw":88.501875},{"c":88.485,"h":88.5,"l":88.485,"n":15,"o":88.5,"t":"2026-10-16T14:25:00Z","v":483,"vw":88.48875},{"c":88.25,"h":88.25,"l":88,"n":145,"o":88.21,"t":"2026-10-16T14:30:00Z","v":2254,"vw":88.122955},{"c":88.19,"h":88.4,"l":88.19,"n":31,"o":88.4,"t":"2026-10-16T14:35:00Z","v":1016,"vw":88.346716},{"c":88.5,"h":88.5,"l":88.165,"n":114,"o":88.34,"t":"2026-10-16T14:40:00Z","v":6342,"vw":88.240406},{"c":88.475,"h":88.575,"l":88.33,"n":40,"o":88.575,"t":"2026-10-16T14:45:00Z","v":6514,"vw":88.430816},{"c":88.52,"h":88.59,"l":88.45,"n":56,"o":88.58,"t":"2026-10-16T14:50:00Z","v":3067,"vw":88.53276},{"c":88.26,"h":88.42,"l":88.13,"n":156,"o":88.42,"t":"2026-10-16T15:00:00Z","v":5086,"vw":88.265659},{"c":88.065,"h":88.215,"l":88.03,"n":83,"o":88.2,"t":"2026-10-16T15:05:00Z","v":3566,"vw":88.166612},{"c":88.1325,"h":88.15,"l":88.02,"n":70,"o":88.15,"t":"2026-10-16T15:10:00Z","v":2025,"vw":88.129019},{"c":88,"h":88.1,"l":87.91,"n":58,"o":88.1,"t":"2026-10-16T15:15:00Z","v":3312,"vw":88.028549},{"c":87.7671,"h":88.06,"l":87.7671,"n":94,"o":87.94,"t":"2026-10-16T15:20:00Z","v":6085,"vw":87.974774},{"c":87.965,"h":87.99,"l":87.75,"n":98,"o":87.76,"t":"2026-10-16T15:25:00Z","v":6320,"vw":87.849771},{"c":88.38,"h":88.38,"l":87.9,"n":146,"o":87.97,"t":"2026-10-16T15:30:00Z","v":7636,"vw":87.956018},{"c":87.68,"h":88.15,"l":87.68,"n":123,"o":88.15,"t":"2026-10-16T15:35:00Z","v":3995,"vw":87.894406},{"c":87.55,"h":87.57,"l":87.32,"n":62,"o":87.32,"t":"2026-10-16T15:40:00Z","v":1658,"vw":87.495417},{"c":87.445,"h":87.475,"l":87.4,"n":62,"o":87.41,"t":"2026-10-16T15:45:00Z","v":1864,"vw":87.434784},{"c":87.4,"h":87.48,"l":87.38,"n":40,"o":87.48,"t":"2026-10-16T15:50:00Z","v":977,"vw":87.4125},{"c":87.22,"h":87.33,"l":87.22,"n":42,"o":87.33,"t":"2026-10-16T15:55:00Z","v":1265,"vw":87.25623},{"c":87.12,"h":87.255,"l":87.11,"n":40,"o":87.255,"t":"2026-10-16T16:00:00Z","v":1463,"vw":87.1425},{"c":86.95,"h":87.0775,"l":86.95,"n":23,"o":87.0775,"t":"2026-10-16T16:05:00Z","v":617,"vw":87.01375},{"c":86.87,"h":86.98,"l":86.87,"n":29,"o":86.94,"t":"2026-10-16T16:10:00Z","v":676,"vw":86.93},{"c":87.13,"h":87.13,"l":86.84,"n":41,"o":86.84,"t":"2026-10-16T16:15:00Z","v":721,"vw":87.02},{"c":86.95,"h":86.98,"l":86.945,"n":42,"o":86.98,"t":"2026-10-16T16:25:00Z","v":942,"vw":86.953333},{"c":86.63,"h":86.66,"l":86.515,"n":55,"o":86.66,"t":"2026-10-16T16:30:00Z","v":877,"vw":86.61375},{"c":86.575,"h":86.59,"l":86.415,"n":72,"o":86.59,"t":"2026-10-16T16:35:00Z","v":2428,"vw":86.520607},{"c":86.49,"h":86.5,"l":86.49,"n":12,"o":86.5,"t":"2026-10-16T16:40:00Z","v":451,"vw":86.495},{"c":86.63,"h":86.63,"l":86.42,"n":55,"o":86.42,"t":"2026-10-16T16:45:00Z","v":909,"vw":86.502878},{"c":86.855,"h":86.855,"l":86.7,"n":37,"o":86.7,"t":"2026-10-16T16:50:00Z","v":634,"vw":86.7775},{"c":86.7601,"h":86.7601,"l":86.7601,"n":10,"o":86.7601,"t":"2026-10-16T16:55:00Z","v":298,"vw":86.7601},{"c":86.7441,"h":86.9,"l":86.73,"n":65,"o":86.9,"t":"2026-10-16T17:00:00Z","v":2044,"vw":86.755917},{"c":86.64,"h":86.745,"l":86.64,"n":12,"o":86.745,"t":"2026-10-16T17:05:00Z","v":428,"vw":86.675},{"c":86.465,"h":86.575,"l":86.465,"n":31,"o":86.575,"t":"2026-10-16T17:15:00Z","v":1119,"vw":86.484975},{"c":86.47,"h":86.55,"l":86.47,"n":80,"o":86.47,"t":"2026-10-16T17:20:00Z","v":1971,"vw":86.51},{"c":86.48,"h":86.505,"l":86.37,"n":56,"o":86.505,"t":"2026-10-16T17:25:00Z","v":1669,"vw":86.466709},{"c":86.61,"h":86.69,"l":86.51,"n":109,"o":86.57,"t":"2026-10-16T17:30:00Z","v":3115,"vw":86.613755},{"c":86.16,"h":86.53,"l":86.16,"n":71,"o":86.49,"t":"2026-10-16T17:35:00Z","v":2218,"vw":86.395556},{"c":86.49,"h":86.49,"l":86.205,"n":58,"o":86.39,"t":"2026-10-16T17:40:00Z","v":3063,"vw":86.271433},{"c":86.46,"h":86.59,"l":86.46,"n":30,"o":86.5,"t":"2026-10-16T17:45:00Z","v":951,"vw":86.53},{"c":86.42,"h":86.42,"l":86.42,"n":6,"o":86.42,"t":"2026-10-16T17:50:00Z","v":127,"vw":86.42},{"c":86.58,"h":86.62,"l":86.54,"n":102,"o":86.56,"t":"2026-10-16T17:55:00Z","v":1928,"vw":86.58196},{"c":86.435,"h":86.47,"l":86.435,"n":25,"o":86.47,"t":"2026-10-16T18:00:00Z","v":697,"vw":86.451667},{"c":86.49,"h":86.62,"l":86.4,"n":119,"o":86.46,"t":"2026-10-16T18:05:00Z","v":3503,"vw":86.447081},{"c":86.38,"h":86.46,"l":86.36,"n":53,"o":86.41,"t":"2026-10-16T18:15:00Z","v":1855,"vw":86.407167},{"c":86.44,"h":86.52,"l":86.44,"n":46,"o":86.52,"t":"2026-10-16T18:20:00Z","v":1655,"vw":86.498125},{"c":86.495,"h":86.495,"l":86.49,"n":23,"o":86.49,"t":"2026-10-16T18:25:00Z","v":561,"vw":86.4925},{"c":86.69,"h":86.69,"l":86.52,"n":96,"o":86.59,"t":"2026-10-16T18:30:00Z","v":2552,"vw":86.627493},{"c":86.725,"h":86.77,"l":86.7,"n":58,"o":86.7,"t":"2026-10-16T18:35:00Z","v":2119,"vw":86.720455},{"c":86.68,"h":86.68,"l":86.485,"n":70,"o":86.61,"t":"2026-10-16T18:40:00Z","v":1380,"vw":86.599835},{"c":86.575,"h":86.59,"l":86.52,"n":75,"o":86.555,"t":"2026-10-16T18:50:00Z","v":1282,"vw":86.559},{"c":86.62,"h":86.62,"l":86.5,"n":66,"o":86.5,"t":"2026-10-16T18:55:00Z","v":2691,"vw":86.579689},{"c":86.59,"h":86.735,"l":86.59,"n":119,"o":86.655,"t":"2026-10-16T19:00:00Z","v":2701,"vw":86.677109},{"c":86.575,"h":86.61,"l":86.575,"n":26,"o":86.61,"t":"2026-10-16T19:05:00Z","v":473,"vw":86.5925},{"c":86.645,"h":86.68,"l":86.645,"n":60,"o":86.68,"t":"2026-10-16T19:10:00Z","v":1300,"vw":86.662215},{"c":86.66,"h":86.83,"l":86.56,"n":108,"o":86.74,"t":"2026-10-16T19:15:00Z","v":3465,"vw":86.687414},{"c":86.77,"h":86.86,"l":86.73,"n":45,"o":86.86,"t":"2026-10-16T19:25:00Z","v":1412,"vw":86.82211},{"c":86.41,"h":86.81,"l":86.41,"n":191,"o":86.795,"t":"2026-10-16T19:30:00Z","v":5954,"vw":86.68268},{"c":86.22,"h":86.3,"l":86.22,"n":68,"o":86.2526,"t":"2026-10-16T19:35:00Z","v":1607,"vw":86.2442},{"c":86.04,"h":86.35,"l":86.04,"n":278,"o":86.08,"t":"2026-10-16T19:40:00Z","v":7021,"vw":86.232468},{"c":86.045,"h":86.12,"l":85.91,"n":71,"o":86.115,"t":"2026-10-16T19:45:00Z","v":1062,"vw":86.059898},{"c":86.03,"h":86.12,"l":85.96,"n":268,"o":86.05,"t":"2026-10-16T19:50:00Z","v":7235,"vw":86.032238},{"c":86.19,"h":86.34,"l":86.04,"n":995,"o":86.04,"t":"2026-10-16T19:55:00Z","v":34229,"vw":86.19227},{"c":86.17,"h":86.17,"l":86.17,"n":46,"o":86.17,"t":"2026-10-16T20:00:00Z","v":93398,"vw":86.17},{"c":85,"h":85.01,"l":85,"n":43,"o":85.01,"t":"2026-10-16T20:20:00Z","v":1045,"vw":85.001272},{"c":86.22,"h":86.22,"l":86.16,"n":17,"o":86.16,"t":"2026-10-19T08:45:00Z","v":906,"vw":86.189646},{"c":86.15,"h":86.17,"l":86.15,"n":2,"o":86.17,"t":"2026-10-19T08:50:00Z","v":300,"vw":86.16},{"c":86.21,"h":86.21,"l":86.05,"n":17,"o":86.05,"t":"2026-10-19T08:55:00Z","v":584,"vw":86.141703},{"c":87,"h":87,"l":87,"n":4,"o":87,"t":"2026-10-19T13:20:00Z","v":2003,"vw":87},{"c":87.415,"h":87.415,"l":86.9,"n":26,"o":87.04,"t":"2026-10-19T13:30:00Z","v":2642,"vw":87.053809},{"c":87.715,"h":87.72,"l":87.715,"n":13,"o":87.715,"t":"2026-10-19T13:35:00Z","v":1556,"vw":87.715411},{"c":87.05,"h":87.6,"l":86.91,"n":88,"o":87.6,"t":"2026-10-19T13:40:00Z","v":1819,"vw":87.12375},{"c":86.95,"h":87.045,"l":86.845,"n":61,"o":87.04,"t":"2026-10-19T13:45:00Z","v":1608,"vw":86.954971},{"c":87.065,"h":87.065,"l":86.71,"n":36,"o":86.95,"t":"2026-10-19T13:50:00Z","v":778,"vw":86.88375},{"c":86.855,"h":86.855,"l":86.67,"n":21,"o":86.71,"t":"2026-10-19T13:55:00Z","v":1649,"vw":86.724005},{"c":86.71,"h":86.825,"l":86.59,"n":25,"o":86.65,"t":"2026-10-19T14:00:00Z","v":608,"vw":86.69375},{"c":87.17,"h":87.72,"l":87.05,"n":105,"o":87.18,"t":"2026-10-19T14:05:00Z","v":4566,"vw":87.349086},{"c":86.95,"h":86.96,"l":86.85,"n":38,"o":86.96,"t":"2026-10-19T14:10:00Z","v":1371,"vw":86.941429},{"c":87.78,"h":87.78,"l":87.27,"n":26,"o":87.27,"t":"2026-10-19T14:15:00Z","v":779,"vw":87.3975},{"c":87.335,"h":87.335,"l":87.2675,"n":35,"o":87.2675,"t":"2026-10-19T14:20:00Z","v":1571,"vw":87.2875},{"c":87.77,"h":87.77,"l":87.77,"n":5,"o":87.77,"t":"2026-10-19T14:25:00Z","v":118,"vw":87.77},{"c":87.37,"h":87.775,"l":87.275,"n":90,"o":87.275,"t":"2026-10-19T14:30:00Z","v":3824,"vw":87.453042},{"c":87.7,"h":87.775,"l":87.7,"n":41,"o":87.77,"t":"2026-10-19T14:35:00Z","v":1142,"vw":87.744167},{"c":87.09,"h":87.55,"l":87.09,"n":61,"o":87.55,"t":"2026-10-19T14:40:00Z","v":2765,"vw":87.326191},{"c":87.1,"h":87.335,"l":87.1,"n":36,"o":87.335,"t":"2026-10-19T14:45:00Z","v":901,"vw":87.16875},{"c":87.67,"h":87.67,"l":87.22,"n":54,"o":87.25,"t":"2026-10-19T14:50:00Z","v":1851,"vw":87.370697},{"c":87.67,"h":87.77,"l":87.505,"n":151,"o":87.505,"t":"2026-10-19T14:55:00Z","v":8205,"vw":87.611945},{"c":87.775,"h":87.9,"l":87.7,"n":64,"o":87.81,"t":"2026-10-19T15:00:00Z","v":2098,"vw":87.817193},{"c":87.76,"h":87.76,"l":87.5818,"n":22,"o":87.76,"t":"2026-10-19T15:05:00Z","v":694,"vw":87.648919},{"c":87.78,"h":87.78,"l":87.59,"n":20,"o":87.59,"t":"2026-10-19T15:10:00Z","v":631,"vw":87.63},{"c":87.65,"h":87.69,"l":87.65,"n":36,"o":87.69,"t":"2026-10-19T15:15:00Z","v":2169,"vw":87.685508},{"c":87.72,"h":87.85,"l":87.7,"n":20,"o":87.7,"t":"2026-10-19T15:20:00Z","v":832,"vw":87.727143},{"c":87.995,"h":88.245,"l":87.67,"n":292,"o":87.69,"t":"2026-10-19T15:30:00Z","v":18540,"vw":87.910816},{"c":87.93,"h":88.0337,"l":87.89,"n":170,"o":87.95,"t":"2026-10-19T15:35:00Z","v":13814,"vw":87.939473},{"c":88.09,"h":88.09,"l":87.69,"n":55,"o":87.7,"t":"2026-10-19T15:40:00Z","v":2854,"vw":87.719758},{"c":88.07,"h":88.07,"l":87.9125,"n":61,"o":87.915,"t":"2026-10-19T15:45:00Z","v":3411,"vw":87.982071},{"c":88.035,"h":88.08,"l":88.005,"n":35,"o":88.005,"t":"2026-10-19T15:50:00Z","v":1894,"vw":88.054422},{"c":88.23,"h":88.23,"l":87.995,"n":42,"o":88.005,"t":"2026-10-19T15:55:00Z","v":1279,"vw":88.051134},{"c":87.945,"h":88.05,"l":87.945,"n":39,"o":88.045,"t":"2026-10-19T16:00:00Z","v":978,"vw":88.019026},{"c":88.23,"h":88.23,"l":87.955,"n":58,"o":87.955,"t":"2026-10-19T16:05:00Z","v":2863,"vw":88.153438},{"c":88.31,"h":88.54,"l":88.23,"n":65,"o":88.23,"t":"2026-10-19T16:10:00Z","v":3712,"vw":88.457586},{"c":88.5,"h":88.5,"l":88.5,"n":17,"o":88.5,"t":"2026-10-19T16:15:00Z","v":369,"vw":88.5},{"c":88.195,"h":88.44,"l":88.195,"n":32,"o":88.32,"t":"2026-10-19T16:20:00Z","v":7908,"vw":88.22494},{"c":88.39,"h":88.59,"l":88.165,"n":65,"o":88.185,"t":"2026-10-19T16:25:00Z","v":5877,"vw":88.402821},{"c":88.57,"h":88.72,"l":88.385,"n":45,"o":88.39,"t":"2026-10-19T16:30:00Z","v":1163,"vw":88.465863},{"c":88.72,"h":88.72,"l":88.38,"n":85,"o":88.52,"t":"2026-10-19T16:35:00Z","v":1519,"vw":88.556071},{"c":88.76,"h":88.76,"l":88.45,"n":36,"o":88.76,"t":"2026-10-19T16:40:00Z","v":1166,"vw":88.631432},{"c":88.47,"h":88.47,"l":88.47,"n":40,"o":88.47,"t":"2026-10-19T16:45:00Z","v":861,"vw":88.47},{"c":88.23,"h":88.245,"l":88.23,"n":23,"o":88.245,"t":"2026-10-19T16:50:00Z","v":698,"vw":88.2325},{"c":88.54,"h":88.54,"l":88.18,"n":21,"o":88.18,"t":"2026-10-19T16:55:00Z","v":351,"vw":88.36},{"c":88.255,"h":88.255,"l":88.14,"n":64,"o":88.2,"t":"2026-10-19T17:05:00Z","v":1534,"vw":88.198},{"c":88.16,"h":88.16,"l":88.145,"n":13,"o":88.1525,"t":"2026-10-19T17:10:00Z","v":419,"vw":88.1525},{"c":88.34,"h":88.34,"l":88.1525,"n":27,"o":88.1525,"t":"2026-10-19T17:20:00Z","v":791,"vw":88.2275},{"c":88.51,"h":88.51,"l":88.36,"n":70,"o":88.36,"t":"2026-10-19T17:25:00Z","v":1597,"vw":88.399881},{"c":88.3351,"h":88.405,"l":88.25,"n":78,"o":88.405,"t":"2026-10-19T17:30:00Z","v":1768,"vw":88.32915},{"c":88.24,"h":88.49,"l":88.18,"n":43,"o":88.29,"t":"2026-10-19T17:35:00Z","v":2037,"vw":88.335204},{"c":88.01,"h":88.13,"l":87.825,"n":116,"o":88,"t":"2026-10-19T17:40:00Z","v":7933,"vw":87.94131},{"c":88.015,"h":88.015,"l":88.015,"n":16,"o":88.015,"t":"2026-10-19T17:45:00Z","v":396,"vw":88.015},{"c":88.02,"h":88.02,"l":88.02,"n":13,"o":88.02,"t":"2026-10-19T17:50:00Z","v":174,"vw":88.02},{"c":87.925,"h":87.9251,"l":87.86,"n":75,"o":87.86,"t":"2026-10-19T18:00:00Z","v":1202,"vw":87.898388},{"c":87.96,"h":87.96,"l":87.96,"n":5,"o":87.96,"t":"2026-10-19T18:05:00Z","v":139,"vw":87.96},{"c":88.17,"h":88.17,"l":87.95,"n":30,"o":87.95,"t":"2026-10-19T18:10:00Z","v":581,"vw":88.06},{"c":88.01,"h":88.015,"l":88.01,"n":18,"o":88.015,"t":"2026-10-19T18:15:00Z","v":437,"vw":88.0125},{"c":87.94,"h":87.94,"l":87.94,"n":9,"o":87.94,"t":"2026-10-19T18:20:00Z","v":172,"vw":87.94},{"c":88.11,"h":88.11,"l":87.935,"n":27,"o":87.935,"t":"2026-10-19T18:25:00Z","v":600,"vw":87.977169},{"c":87.935,"h":87.9716,"l":87.935,"n":28,"o":87.9716,"t":"2026-10-19T18:30:00Z","v":662,"vw":87.948712},{"c":88.11,"h":88.11,"l":88.07,"n":27,"o":88.07,"t":"2026-10-19T18:35:00Z","v":618,"vw":88.09},{"c":87.855,"h":88,"l":87.855,"n":113,"o":88,"t":"2026-10-19T18:40:00Z","v":2173,"vw":87.95375},{"c":88.285,"h":88.285,"l":87.94,"n":205,"o":88.01,"t":"2026-10-19T18:45:00Z","v":7502,"vw":88.10913},{"c":88.56,"h":88.56,"l":88.285,"n":74,"o":88.4,"t":"2026-10-19T18:50:00Z","v":2588,"vw":88.361417},{"c":88.55,"h":88.55,"l":88.385,"n":97,"o":88.385,"t":"2026-10-19T18:55:00Z","v":1623,"vw":88.48506},{"c":88.48,"h":88.56,"l":88.44,"n":162,"o":88.56,"t":"2026-10-19T19:00:00Z","v":5293,"vw":88.475931},{"c":88.445,"h":88.49,"l":88.445,"n":58,"o":88.49,"t":"2026-10-19T19:05:00Z","v":1502,"vw":88.46855},{"c":88.51,"h":88.51,"l":88.35,"n":47,"o":88.44,"t":"2026-10-19T19:10:00Z","v":884,"vw":88.421},{"c":88.25,"h":88.55,"l":88.25,"n":287,"o":88.445,"t":"2026-10-19T19:15:00Z","v":15969,"vw":88.388262},{"c":88.235,"h":88.25,"l":88.235,"n":45,"o":88.245,"t":"2026-10-19T19:20:00Z","v":883,"vw":88.245633},{"c":88.1,"h":88.2425,"l":88.1,"n":128,"o":88.2425,"t":"2026-10-19T19:25:00Z","v":4160,"vw":88.157515},{"c":88.23,"h":88.53,"l":88.22,"n":186,"o":88.29,"t":"2026-10-19T19:30:00Z","v":5714,"vw":88.358958},{"c":88.36,"h":88.37,"l":88.29,"n":72,"o":88.29,"t":"2026-10-19T19:35:00Z","v":2138,"vw":88.339307},{"c":88.33,"h":88.385,"l":88.305,"n":130,"o":88.32,"t":"2026-10-19T19:40:00Z","v":4039,"vw":88.352801},{"c":88.37,"h":88.41,"l":88.19,"n":305,"o":88.31,"t":"2026-10-19T19:45:00Z","v":15387,"vw":88.318944},{"c":88.34,"h":88.43,"l":88.035,"n":298,"o":88.25,"t":"2026-10-19T19:50:00Z","v":9020,"vw":88.261223},{"c":88.29,"h":88.29,"l":87.93,"n":1380,"o":88.19,"t":"2026-10-19T19:55:00Z","v":48172,"vw":88.176784},{"c":88.23,"h":88.23,"l":88.23,"n":16,"o":88.23,"t":"2026-10-19T20:00:00Z","v":95429,"vw":88.23},{"c":87.51,"h":87.51,"l":87.51,"n":1,"o":87.51,"t":"2026-10-20T11:00:00Z","v":226,"vw":87.51},{"c":89.23,"h":89.45,"l":88,"n":43,"o":88,"t":"2026-10-20T11:05:00Z","v":2162,"vw":88.480391},{"c":88.55,"h":88.73,"l":88.55,"n":23,"o":88.73,"t":"2026-10-20T11:10:00Z","v":747,"vw":88.645127},{"c":88.42,"h":88.42,"l":88.42,"n":19,"o":88.42,"t":"2026-10-20T12:00:00Z","v":223,"vw":88.42},{"c":88.25,"h":88.3,"l":88.1,"n":43,"o":88.3,"t":"2026-10-20T12:35:00Z","v":4613,"vw":88.252432},{"c":89.32,"h":89.32,"l":88.56,"n":39,"o":88.56,"t":"2026-10-20T13:30:00Z","v":6146,"vw":88.793449},{"c":89,"h":89.135,"l":89,"n":40,"o":89.135,"t":"2026-10-20T13:35:00Z","v":1208,"vw":89.0175},{"c":89.96,"h":89.96,"l":89.89,"n":9,"o":89.89,"t":"2026-10-20T13:40:00Z","v":237,"vw":89.925},{"c":89.89,"h":90.105,"l":89.875,"n":50,"o":90.105,"t":"2026-10-20T13:45:00Z","v":1015,"vw":90.012146},{"c":90.75,"h":90.78,"l":90.23,"n":92,"o":90.23,"t":"2026-10-20T13:50:00Z","v":3656,"vw":90.376426},{"c":90.615,"h":91.095,"l":90.6,"n":254,"o":90.74,"t":"2026-10-20T13:55:00Z","v":14765,"vw":90.925243},{"c":90.5,"h":90.93,"l":90.365,"n":152,"o":90.5,"t":"2026-10-20T14:00:00Z","v":10563,"vw":90.676847},{"c":90.58,"h":90.82,"l":90.58,"n":44,"o":90.59,"t":"2026-10-20T14:05:00Z","v":825,"vw":90.6685},{"c":90.435,"h":90.55,"l":90,"n":127,"o":90.54,"t":"2026-10-20T14:10:00Z","v":22772,"vw":90.424432},{"c":90.0625,"h":90.32,"l":89.955,"n":251,"o":90.285,"t":"2026-10-20T14:15:00Z","v":72484,"vw":90.192473},{"c":90.155,"h":90.34,"l":89.89,"n":372,"o":90.34,"t":"2026-10-20T14:20:00Z","v":48644,"vw":90.084234},{"c":90.405,"h":90.405,"l":90,"n":101,"o":90.28,"t":"2026-10-20T14:25:00Z","v":6644,"vw":90.195173},{"c":90.78,"h":90.785,"l":90.3,"n":71,"o":90.3,"t":"2026-10-20T14:30:00Z","v":2533,"vw":90.591333},{"c":90.91,"h":91.11,"l":90.71,"n":127,"o":91.06,"t":"2026-10-20T14:35:00Z","v":5960,"vw":90.92266},{"c":90.82,"h":91.06,"l":90.5,"n":692,"o":91.01,"t":"2026-10-20T14:40:00Z","v":149865,"vw":90.772534},{"c":90.8775,"h":91.035,"l":90.805,"n":99,"o":90.9,"t":"2026-10-20T14:45:00Z","v":3190,"vw":90.900333},{"c":90.94,"h":90.98,"l":90.89,"n":41,"o":90.89,"t":"2026-10-20T14:50:00Z","v":2093,"vw":90.928333},{"c":91.685,"h":91.685,"l":90.975,"n":186,"o":91.12,"t":"2026-10-20T14:55:00Z","v":13618,"vw":91.475608},{"c":91.66,"h":91.69,"l":91.57,"n":105,"o":91.685,"t":"2026-10-20T15:00:00Z","v":5802,"vw":91.651338},{"c":91.88,"h":91.88,"l":91.77,"n":110,"o":91.79,"t":"2026-10-20T15:05:00Z","v":10904,"vw":91.85417},{"c":90.785,"h":91.755,"l":90.75,"n":553,"o":91.675,"t":"2026-10-20T15:10:00Z","v":27055,"vw":91.224788},{"c":91.02,"h":91.045,"l":90.715,"n":158,"o":90.715,"t":"2026-10-20T15:15:00Z","v":5921,"vw":90.947302},{"c":90.93,"h":90.94,"l":90.75,"n":78,"o":90.94,"t":"2026-10-20T15:20:00Z","v":2160,"vw":90.849019},{"c":90.955,"h":91.07,"l":90.83,"n":67,"o":90.95,"t":"2026-10-20T15:25:00Z","v":3070,"vw":90.957233},{"c":90.915,"h":90.92,"l":90.915,"n":12,"o":90.92,"t":"2026-10-20T15:30:00Z","v":479,"vw":90.9175},{"c":91.01,"h":91.01,"l":90.875,"n":69,"o":90.875,"t":"2026-10-20T15:35:00Z","v":1788,"vw":90.928889},{"c":90.93,"h":91.04,"l":90.92,"n":51,"o":90.93,"t":"2026-10-20T15:40:00Z","v":2724,"vw":90.99267},{"c":90.35,"h":90.93,"l":90.35,"n":340,"o":90.77,"t":"2026-10-20T15:45:00Z","v":62291,"vw":90.590192},{"c":90.4,"h":90.4,"l":89.97,"n":562,"o":90.38,"t":"2026-10-20T15:50:00Z","v":86462,"vw":90.123621},{"c":90.235,"h":90.235,"l":90.235,"n":6,"o":90.235,"t":"2026-10-20T15:55:00Z","v":296,"vw":90.235},{"c":90.22,"h":90.22,"l":90.22,"n":15,"o":90.22,"t":"2026-10-20T16:00:00Z","v":307,"vw":90.22},{"c":89.8,"h":90.075,"l":89.8,"n":37,"o":90.075,"t":"2026-10-20T16:05:00Z","v":963,"vw":89.9425},{"c":89.825,"h":89.83,"l":89.77,"n":37,"o":89.83,"t":"2026-10-20T16:10:00Z","v":799,"vw":89.81375},{"c":90.06,"h":90.06,"l":90.06,"n":8,"o":90.06,"t":"2026-10-20T16:15:00Z","v":151,"vw":90.06},{"c":90.3725,"h":90.375,"l":90.025,"n":113,"o":90.07,"t":"2026-10-20T16:20:00Z","v":3317,"vw":90.198389},{"c":90.46,"h":90.46,"l":90.345,"n":93,"o":90.345,"t":"2026-10-20T16:25:00Z","v":2111,"vw":90.391154},{"c":90.3175,"h":90.5,"l":90.27,"n":79,"o":90.5,"t":"2026-10-20T16:30:00Z","v":2048,"vw":90.376217},{"c":90.36,"h":90.37,"l":90.36,"n":36,"o":90.37,"t":"2026-10-20T16:35:00Z","v":542,"vw":90.365},{"c":90.25,"h":90.25,"l":90.22,"n":35,"o":90.22,"t":"2026-10-20T16:40:00Z","v":537,"vw":90.235},{"c":90.23,"h":90.23,"l":90.15,"n":84,"o":90.19,"t":"2026-10-20T16:45:00Z","v":1878,"vw":90.190023},{"c":90.04,"h":90.2,"l":90.04,"n":78,"o":90.2,"t":"2026-10-20T16:50:00Z","v":1477,"vw":90.109051},{"c":90.075,"h":90.075,"l":90.075,"n":41,"o":90.075,"t":"2026-10-20T16:55:00Z","v":580,"vw":90.075},{"c":90.115,"h":90.115,"l":90.115,"n":26,"o":90.115,"t":"2026-10-20T17:00:00Z","v":357,"vw":90.115},{"c":90.48,"h":90.48,"l":90.18,"n":161,"o":90.18,"t":"2026-10-20T17:10:00Z","v":6955,"vw":90.370335},{"c":90.64,"h":90.93,"l":90.54,"n":422,"o":90.54,"t":"2026-10-20T17:15:00Z","v":28127,"vw":90.801795},{"c":90.46,"h":90.6,"l":90.28,"n":21,"o":90.28,"t":"2026-10-20T17:20:00Z","v":589,"vw":90.437327},{"c":90.55,"h":90.55,"l":90.52,"n":22,"o":90.52,"t":"2026-10-20T17:25:00Z","v":440,"vw":90.535},{"c":90.5401,"h":90.5401,"l":90.5401,"n":14,"o":90.5401,"t":"2026-10-20T17:30:00Z","v":419,"vw":90.5401},{"c":90.765,"h":90.84,"l":90.565,"n":47,"o":90.635,"t":"2026-10-20T17:35:00Z","v":1638,"vw":90.757408},{"c":90.675,"h":90.795,"l":90.57,"n":84,"o":90.785,"t":"2026-10-20T17:40:00Z","v":1861,"vw":90.667149},{"c":90.7,"h":90.7,"l":90.635,"n":29,"o":90.635,"t":"2026-10-20T17:45:00Z","v":1384,"vw":90.693326},{"c":90.735,"h":90.735,"l":90.57,"n":65,"o":90.58,"t":"2026-10-20T17:50:00Z","v":1576,"vw":90.627876},{"c":90.52,"h":90.655,"l":90.52,"n":37,"o":90.55,"t":"2026-10-20T17:55:00Z","v":911,"vw":90.586585},{"c":90.4401,"h":90.47,"l":90.4401,"n":37,"o":90.47,"t":"2026-10-20T18:00:00Z","v":2171,"vw":90.446322},{"c":90.71,"h":90.76,"l":90.535,"n":138,"o":90.635,"t":"2026-10-20T18:05:00Z","v":4276,"vw":90.615297},{"c":90.795,"h":90.795,"l":90.795,"n":14,"o":90.795,"t":"2026-10-20T18:10:00Z","v":348,"vw":90.795},{"c":90.7025,"h":90.815,"l":90.7025,"n":42,"o":90.76,"t":"2026-10-20T18:15:00Z","v":1455,"vw":90.734167},{"c":90.71,"h":90.71,"l":90.68,"n":55,"o":90.68,"t":"2026-10-20T18:20:00Z","v":1114,"vw":90.693},{"c":90.6,"h":90.6,"l":90.595,"n":30,"o":90.595,"t":"2026-10-20T18:25:00Z","v":476,"vw":90.5975},{"c":90.645,"h":90.645,"l":90.645,"n":44,"o":90.645,"t":"2026-10-20T18:30:00Z","v":630,"vw":90.645},{"c":90.715,"h":90.86,"l":90.37,"n":185,"o":90.375,"t":"2026-10-20T18:35:00Z","v":7177,"vw":90.708491},{"c":90.87,"h":90.905,"l":90.72,"n":120,"o":90.86,"t":"2026-10-20T18:40:00Z","v":5255,"vw":90.860526},{"c":90.845,"h":90.845,"l":90.8,"n":76,"o":90.8,"t":"2026-10-20T18:45:00Z","v":1354,"vw":90.824},{"c":90.645,"h":90.88,"l":90.645,"n":120,"o":90.87,"t":"2026-10-20T18:50:00Z","v":4333,"vw":90.817957},{"c":90.635,"h":90.73,"l":90.6,"n":104,"o":90.64,"t":"2026-10-20T18:55:00Z","v":2095,"vw":90.665938},{"c":90.79,"h":90.9482,"l":90.63,"n":194,"o":90.645,"t":"2026-10-20T19:00:00Z","v":5859,"vw":90.801518},{"c":90.92,"h":90.96,"l":90.79,"n":99,"o":90.91,"t":"2026-10-20T19:05:00Z","v":3675,"vw":90.871219},{"c":90.81,"h":90.96,"l":90.81,"n":112,"o":90.83,"t":"2026-10-20T19:10:00Z","v":3386,"vw":90.90246},{"c":90.68,"h":90.815,"l":90.68,"n":72,"o":90.815,"t":"2026-10-20T19:15:00Z","v":1133,"vw":90.744375},{"c":90.45,"h":90.68,"l":90.45,"n":86,"o":90.68,"t":"2026-10-20T19:20:00Z","v":2527,"vw":90.590833},{"c":90.65,"h":90.6875,"l":90.51,"n":77,"o":90.51,"t":"2026-10-20T19:25:00Z","v":1560,"vw":90.599055},{"c":90.565,"h":90.765,"l":90.4875,"n":222,"o":90.72,"t":"2026-10-20T19:30:00Z","v":5058,"vw":90.632615},{"c":90.7,"h":90.7,"l":90.55,"n":99,"o":90.565,"t":"2026-10-20T19:35:00Z","v":3008,"vw":90.645508},{"c":90.485,"h":90.51,"l":90.47,"n":143,"o":90.49,"t":"2026-10-20T19:40:00Z","v":2912,"vw":90.4855},{"c":90.34,"h":90.595,"l":90.27,"n":290,"o":90.56,"t":"2026-10-20T19:45:00Z","v":8941,"vw":90.451641},{"c":90.29,"h":90.545,"l":90.24,"n":318,"o":90.33,"t":"2026-10-20T19:50:00Z","v":10011,"vw":90.41123},{"c":90.25,"h":90.33,"l":90.08,"n":1307,"o":90.22,"t":"2026-10-20T19:55:00Z","v":49074,"vw":90.172569},{"c":90.2,"h":90.26,"l":90.2,"n":37,"o":90.26,"t":"2026-10-20T20:00:00Z","v":75725,"vw":90.200097},{"c":90.5,"h":90.5,"l":90.11,"n":43,"o":90.11,"t":"2026-10-21T11:00:00Z","v":1648,"vw":90.279796},{"c":91.09,"h":92.18,"l":90.015,"n":61,"o":91.02,"t":"2026-10-21T13:30:00Z","v":11288,"vw":90.948888},{"c":91.46,"h":91.465,"l":91.27,"n":41,"o":91.27,"t":"2026-10-21T13:35:00Z","v":2062,"vw":91.419375},{"c":90.64,"h":91.68,"l":90.6,"n":132,"o":91.53,"t":"2026-10-21T13:40:00Z","v":13269,"vw":91.401536},{"c":90.915,"h":90.915,"l":90.58,"n":87,"o":90.59,"t":"2026-10-21T13:45:00Z","v":2453,"vw":90.719968},{"c":90.48,"h":91.23,"l":90.48,"n":65,"o":90.96,"t":"2026-10-21T13:50:00Z","v":4710,"vw":90.909974},{"c":89.5188,"h":90.62,"l":89.5188,"n":88,"o":90.62,"t":"2026-10-21T13:55:00Z","v":5006,"vw":89.990717},{"c":89.71,"h":90.31,"l":89.69,"n":88,"o":89.895,"t":"2026-10-21T14:00:00Z","v":2799,"vw":90.116252},{"c":89.865,"h":89.865,"l":89.3,"n":39,"o":89.3,"t":"2026-10-21T14:05:00Z","v":1717,"vw":89.588727},{"c":89.6,"h":90.19,"l":89.4682,"n":81,"o":89.91,"t":"2026-10-21T14:10:00Z","v":2918,"vw":89.739245},{"c":89.9,"h":89.92,"l":89.8,"n":73,"o":89.8,"t":"2026-10-21T14:15:00Z","v":2187,"vw":89.894144},{"c":89.86,"h":90.04,"l":89.595,"n":121,"o":89.91,"t":"2026-10-21T14:20:00Z","v":5635,"vw":89.885279},{"c":89.94,"h":90.02,"l":89.94,"n":67,"o":90.02,"t":"2026-10-21T14:25:00Z","v":1636,"vw":89.968718},{"c":89.95,"h":89.95,"l":89.95,"n":12,"o":89.95,"t":"2026-10-21T14:30:00Z","v":295,"vw":89.95},{"c":90.14,"h":90.14,"l":89.9,"n":49,"o":89.93,"t":"2026-10-21T14:35:00Z","v":1325,"vw":90.017209},{"c":89.97,"h":89.97,"l":89.96,"n":27,"o":89.96,"t":"2026-10-21T14:40:00Z","v":593,"vw":89.965},{"c":89.94,"h":89.97,"l":89.94,"n":29,"o":89.97,"t":"2026-10-21T14:45:00Z","v":814,"vw":89.953333},{"c":89.78,"h":89.78,"l":89.73,"n":29,"o":89.73,"t":"2026-10-21T14:50:00Z","v":657,"vw":89.755},{"c":89.64,"h":89.72,"l":89.64,"n":20,"o":89.72,"t":"2026-10-21T14:55:00Z","v":369,"vw":89.68},{"c":89.4,"h":89.8199,"l":89.29,"n":58,"o":89.8199,"t":"2026-10-21T15:00:00Z","v":1608,"vw":89.44634},{"c":89.34,"h":89.34,"l":89.205,"n":57,"o":89.22,"t":"2026-10-21T15:05:00Z","v":2240,"vw":89.253462},{"c":89.39,"h":89.39,"l":89.32,"n":18,"o":89.32,"t":"2026-10-21T15:10:00Z","v":1135,"vw":89.342669},{"c":89.5,"h":89.5,"l":89.5,"n":7,"o":89.5,"t":"2026-10-21T15:15:00Z","v":369,"vw":89.5},{"c":89.765,"h":89.765,"l":89.49,"n":71,"o":89.495,"t":"2026-10-21T15:20:00Z","v":2915,"vw":89.5675},{"c":89.91,"h":90.05,"l":89.91,"n":47,"o":89.995,"t":"2026-10-21T15:25:00Z","v":1057,"vw":89.998741},{"c":89.71,"h":90.0682,"l":89.71,"n":61,"o":90.0682,"t":"2026-10-21T15:30:00Z","v":1789,"vw":89.896442},{"c":89.545,"h":89.545,"l":89.525,"n":50,"o":89.54,"t":"2026-10-21T15:35:00Z","v":3276,"vw":89.540385},{"c":89.645,"h":89.73,"l":89.645,"n":82,"o":89.66,"t":"2026-10-21T15:40:00Z","v":4518,"vw":89.676675},{"c":89.5325,"h":89.59,"l":89.335,"n":112,"o":89.55,"t":"2026-10-21T15:45:00Z","v":9836,"vw":89.507267},{"c":89.29,"h":89.545,"l":89.29,"n":82,"o":89.48,"t":"2026-10-21T15:50:00Z","v":12383,"vw":89.523334},{"c":89.25,"h":89.35,"l":89.25,"n":29,"o":89.35,"t":"2026-10-21T15:55:00Z","v":591,"vw":89.316667},{"c":89.33,"h":89.345,"l":89.15,"n":144,"o":89.34,"t":"2026-10-21T16:00:00Z","v":18961,"vw":89.286846},{"c":89.31,"h":89.37,"l":89.02,"n":88,"o":89.35,"t":"2026-10-21T16:05:00Z","v":5338,"vw":89.270529},{"c":88.87,"h":89.1,"l":88.85,"n":109,"o":89.05,"t":"2026-10-21T16:10:00Z","v":3340,"vw":88.950617},{"c":88.85,"h":89.115,"l":88.5,"n":88,"o":89.115,"t":"2026-10-21T16:15:00Z","v":33973,"vw":88.527037},{"c":89.06,"h":89.06,"l":89.03,"n":62,"o":89.03,"t":"2026-10-21T16:20:00Z","v":1785,"vw":89.045714},{"c":89.05,"h":89.05,"l":88.93,"n":48,"o":88.94,"t":"2026-10-21T16:25:00Z","v":905,"vw":88.976984},{"c":88.73,"h":89.05,"l":88.73,"n":81,"o":89.05,"t":"2026-10-21T16:30:00Z","v":2313,"vw":88.889383},{"c":89.3,"h":89.3,"l":88.78,"n":76,"o":88.9693,"t":"2026-10-21T16:35:00Z","v":3467,"vw":89.08903},{"c":89.16,"h":89.57,"l":89.16,"n":685,"o":89.27,"t":"2026-10-21T16:40:00Z","v":17523,"vw":89.367625},{"c":89.255,"h":89.36,"l":89.16,"n":97,"o":89.16,"t":"2026-10-21T16:45:00Z","v":5227,"vw":89.225136},{"c":89.1899,"h":89.1899,"l":89.1899,"n":20,"o":89.1899,"t":"2026-10-21T16:50:00Z","v":402,"vw":89.1899},{"c":89.7,"h":89.7,"l":89.36,"n":116,"o":89.36,"t":"2026-10-21T16:55:00Z","v":3019,"vw":89.522692},{"c":89.64,"h":89.72,"l":89.64,"n":92,"o":89.665,"t":"2026-10-21T17:00:00Z","v":2720,"vw":89.67658},{"c":89.42,"h":89.49,"l":89.42,"n":49,"o":89.49,"t":"2026-10-21T17:10:00Z","v":1459,"vw":89.449365},{"c":89.63,"h":89.83,"l":89.54,"n":396,"o":89.54,"t":"2026-10-21T17:15:00Z","v":20170,"vw":89.684226},{"c":89.39,"h":89.6,"l":89.39,"n":85,"o":89.6,"t":"2026-10-21T17:20:00Z","v":4114,"vw":89.44059},{"c":89.32,"h":89.32,"l":89.29,"n":27,"o":89.29,"t":"2026-10-21T17:25:00Z","v":522,"vw":89.305},{"c":89.365,"h":89.41,"l":89.3,"n":68,"o":89.41,"t":"2026-10-21T17:30:00Z","v":2066,"vw":89.35625},{"c":89.365,"h":89.43,"l":89.365,"n":40,"o":89.365,"t":"2026-10-21T17:35:00Z","v":745,"vw":89.38125},{"c":89.185,"h":89.46,"l":89.185,"n":150,"o":89.46,"t":"2026-10-21T17:40:00Z","v":4008,"vw":89.395147},{"c":89.11,"h":89.315,"l":89.085,"n":60,"o":89.315,"t":"2026-10-21T17:45:00Z","v":1549,"vw":89.200915},{"c":89.175,"h":89.175,"l":89.175,"n":15,"o":89.175,"t":"2026-10-21T17:50:00Z","v":931,"vw":89.175},{"c":89,"h":89.01,"l":89,"n":15,"o":89.01,"t":"2026-10-21T17:55:00Z","v":542,"vw":89.005},{"c":88.895,"h":89,"l":88.895,"n":38,"o":89,"t":"2026-10-21T18:00:00Z","v":1657,"vw":88.936111},{"c":88.95,"h":89.12,"l":88.86,"n":92,"o":88.86,"t":"2026-10-21T18:05:00Z","v":1887,"vw":88.980693},{"c":88.875,"h":88.875,"l":88.875,"n":5,"o":88.875,"t":"2026-10-21T18:10:00Z","v":491,"vw":88.875},{"c":89.01,"h":89.07,"l":88.885,"n":75,"o":88.92,"t":"2026-10-21T18:15:00Z","v":2545,"vw":88.992111},{"c":88.93,"h":88.93,"l":88.805,"n":27,"o":88.805,"t":"2026-10-21T18:20:00Z","v":708,"vw":88.855},{"c":88.875,"h":88.875,"l":88.875,"n":35,"o":88.875,"t":"2026-10-21T18:25:00Z","v":603,"vw":88.875},{"c":88.88,"h":88.88,"l":88.87,"n":28,"o":88.87,"t":"2026-10-21T18:30:00Z","v":1126,"vw":88.87875},{"c":88.91,"h":88.91,"l":88.8,"n":52,"o":88.9,"t":"2026-10-21T18:35:00Z","v":1096,"vw":88.871},{"c":88.81,"h":88.93,"l":88.81,"n":74,"o":88.915,"t":"2026-10-21T18:40:00Z","v":3714,"vw":88.904375},{"c":88.835,"h":88.94,"l":88.8,"n":140,"o":88.83,"t":"2026-10-21T18:45:00Z","v":4240,"vw":88.857564},{"c":88.86,"h":88.86,"l":88.72,"n":64,"o":88.75,"t":"2026-10-21T18:50:00Z","v":1309,"vw":88.762},{"c":88.6975,"h":88.85,"l":88.64,"n":74,"o":88.76,"t":"2026-10-21T18:55:00Z","v":2406,"vw":88.7262},{"c":88.47,"h":88.59,"l":88.47,"n":87,"o":88.59,"t":"2026-10-21T19:00:00Z","v":1743,"vw":88.514},{"c":88.69,"h":88.72,"l":88.6025,"n":75,"o":88.61,"t":"2026-10-21T19:05:00Z","v":1686,"vw":88.652083},{"c":88.46,"h":88.5525,"l":88.285,"n":104,"o":88.5525,"t":"2026-10-21T19:10:00Z","v":5080,"vw":88.341475},{"c":88.83,"h":88.83,"l":88.465,"n":167,"o":88.59,"t":"2026-10-21T19:15:00Z","v":6761,"vw":88.63183},{"c":88.685,"h":88.86,"l":88.685,"n":72,"o":88.71,"t":"2026-10-21T19:20:00Z","v":2021,"vw":88.764044},{"c":88.895,"h":88.98,"l":88.82,"n":83,"o":88.82,"t":"2026-10-21T19:25:00Z","v":2413,"vw":88.892955},{"c":88.645,"h":88.895,"l":88.63,"n":390,"o":88.895,"t":"2026-10-21T19:30:00Z","v":24723,"vw":88.787644},{"c":88.4825,"h":88.62,"l":88.455,"n":149,"o":88.615,"t":"2026-10-21T19:35:00Z","v":5525,"vw":88.557296},{"c":88.335,"h":88.61,"l":88.29,"n":151,"o":88.4725,"t":"2026-10-21T19:40:00Z","v":3502,"vw":88.495803},{"c":88.995,"h":89.005,"l":88.12,"n":418,"o":88.12,"t":"2026-10-21T19:45:00Z","v":33836,"vw":88.822723},{"c":88.69,"h":89.05,"l":88.68,"n":331,"o":88.84,"t":"2026-10-21T19:50:00Z","v":7848,"vw":88.797546},{"c":88.67,"h":88.74,"l":88.43,"n":958,"o":88.63,"t":"2026-10-21T19:55:00Z","v":35939,"vw":88.607399},{"c":88.62,"h":88.62,"l":88.62,"n":41,"o":88.62,"t":"2026-10-21T20:00:00Z","v":82160,"vw":88.62},{"c":88,"h":88,"l":88,"n":15,"o":88,"t":"2026-10-22T11:00:00Z","v":210,"vw":88},{"c":87.51,"h":87.51,"l":87.51,"n":13,"o":87.51,"t":"2026-10-22T11:20:00Z","v":211,"vw":87.51},{"c":87.9,"h":87.9,"l":87.9,"n":10,"o":87.9,"t":"2026-10-22T11:35:00Z","v":211,"vw":87.9},{"c":87.59,"h":88.85,"l":87.59,"n":97,"o":88.85,"t":"2026-10-22T13:30:00Z","v":4385,"vw":88.415897},{"c":89.28,"h":89.765,"l":88.57,"n":69,"o":88.57,"t":"2026-10-22T13:35:00Z","v":3472,"vw":89.45676},{"c":89.345,"h":89.345,"l":89.345,"n":3,"o":89.345,"t":"2026-10-22T13:40:00Z","v":110,"vw":89.345},{"c":88.8947,"h":89.335,"l":88.8947,"n":16,"o":89.335,"t":"2026-10-22T13:45:00Z","v":703,"vw":89.056423},{"c":90.0475,"h":90.12,"l":89.84,"n":32,"o":89.84,"t":"2026-10-22T13:50:00Z","v":1204,"vw":90.008438},{"c":90.42,"h":90.55,"l":90.17,"n":84,"o":90.26,"t":"2026-10-22T13:55:00Z","v":3120,"vw":90.393836},{"c":90.22,"h":90.72,"l":90.22,"n":190,"o":90.64,"t":"2026-10-22T14:00:00Z","v":9667,"vw":90.63462},{"c":90.31,"h":90.31,"l":90.3,"n":28,"o":90.3,"t":"2026-10-22T14:05:00Z","v":1128,"vw":90.307722},{"c":89.77,"h":89.78,"l":89.65,"n":45,"o":89.71,"t":"2026-10-22T14:10:00Z","v":1464,"vw":89.710811},{"c":89.78,"h":89.78,"l":89.7525,"n":29,"o":89.7525,"t":"2026-10-22T14:15:00Z","v":883,"vw":89.763295},{"c":89.9,"h":89.97,"l":89.73,"n":85,"o":89.94,"t":"2026-10-22T14:20:00Z","v":3041,"vw":89.887501},{"c":90,"h":90.2,"l":89.9,"n":112,"o":89.9,"t":"2026-10-22T14:25:00Z","v":4010,"vw":89.988008},{"c":89.88,"h":89.995,"l":89.79,"n":63,"o":89.985,"t":"2026-10-22T14:30:00Z","v":2895,"vw":89.907333},{"c":90.2,"h":90.2,"l":89.85,"n":158,"o":89.85,"t":"2026-10-22T14:35:00Z","v":4300,"vw":90.079256},{"c":90.32,"h":90.32,"l":90.24,"n":57,"o":90.24,"t":"2026-10-22T14:40:00Z","v":1359,"vw":90.295},{"c":90.36,"h":90.36,"l":90.31,"n":25,"o":90.31,"t":"2026-10-22T14:45:00Z","v":589,"vw":90.326667},{"c":90.15,"h":90.36,"l":90.05,"n":101,"o":90.36,"t":"2026-10-22T14:50:00Z","v":2999,"vw":90.175543},{"c":90.14,"h":90.14,"l":89.905,"n":28,"o":89.905,"t":"2026-10-22T14:55:00Z","v":1183,"vw":90.006667},{"c":90.02,"h":90.195,"l":89.895,"n":43,"o":90.195,"t":"2026-10-22T15:00:00Z","v":1994,"vw":90.064166},{"c":90.16,"h":90.18,"l":90.16,"n":50,"o":90.18,"t":"2026-10-22T15:05:00Z","v":1187,"vw":90.17363},{"c":89.995,"h":90.25,"l":89.995,"n":199,"o":90.16,"t":"2026-10-22T15:10:00Z","v":9634,"vw":90.12256},{"c":90.53,"h":90.56,"l":89.93,"n":82,"o":89.93,"t":"2026-10-22T15:15:00Z","v":3036,"vw":90.243972},{"c":90.48,"h":90.69,"l":90.42,"n":88,"o":90.69,"t":"2026-10-22T15:25:00Z","v":2540,"vw":90.658233},{"c":90.34,"h":90.88,"l":90.16,"n":177,"o":90.6,"t":"2026-10-22T15:30:00Z","v":18048,"vw":90.542777},{"c":90.55,"h":90.63,"l":90.285,"n":59,"o":90.285,"t":"2026-10-22T15:35:00Z","v":2160,"vw":90.480421},{"c":90.2,"h":90.65,"l":90.085,"n":234,"o":90.58,"t":"2026-10-22T15:40:00Z","v":13867,"vw":90.38684},{"c":90.095,"h":90.1,"l":90.095,"n":17,"o":90.1,"t":"2026-10-22T15:45:00Z","v":245,"vw":90.0975},{"c":90.07,"h":90.24,"l":90.07,"n":47,"o":90.18,"t":"2026-10-22T15:50:00Z","v":1339,"vw":90.150688},{"c":90.35,"h":90.35,"l":90.115,"n":90,"o":90.23,"t":"2026-10-22T15:55:00Z","v":4651,"vw":90.158551},{"c":90.365,"h":90.43,"l":90.26,"n":81,"o":90.36,"t":"2026-10-22T16:00:00Z","v":3356,"vw":90.37286},{"c":90.26,"h":90.35,"l":90.26,"n":22,"o":90.28,"t":"2026-10-22T16:05:00Z","v":656,"vw":90.288571},{"c":90.28,"h":90.34,"l":90.28,"n":39,"o":90.34,"t":"2026-10-22T16:10:00Z","v":1178,"vw":90.31},{"c":90.395,"h":90.395,"l":90.2775,"n":31,"o":90.285,"t":"2026-10-22T16:15:00Z","v":1607,"vw":90.306183},{"c":90.305,"h":90.35,"l":90.275,"n":71,"o":90.35,"t":"2026-10-22T16:20:00Z","v":2249,"vw":90.321367},{"c":90.55,"h":90.56,"l":90.22,"n":87,"o":90.22,"t":"2026-10-22T16:25:00Z","v":3384,"vw":90.389128},{"c":89.855,"h":90.57,"l":89.855,"n":82,"o":90.57,"t":"2026-10-22T16:30:00Z","v":2653,"vw":90.089974},{"c":89.925,"h":89.97,"l":89.925,"n":46,"o":89.97,"t":"2026-10-22T16:35:00Z","v":1356,"vw":89.937973},{"c":89.69,"h":89.8,"l":89.67,"n":59,"o":89.8,"t":"2026-10-22T16:40:00Z","v":1492,"vw":89.726},{"c":89.495,"h":89.69,"l":89.355,"n":92,"o":89.69,"t":"2026-10-22T16:45:00Z","v":3303,"vw":89.57101},{"c":89.65,"h":89.65,"l":89.34,"n":215,"o":89.34,"t":"2026-10-22T16:50:00Z","v":8785,"vw":89.495287},{"c":89.73,"h":89.97,"l":89.73,"n":80,"o":89.78,"t":"2026-10-22T16:55:00Z","v":3178,"vw":89.805623},{"c":89.65,"h":90.015,"l":89.65,"n":171,"o":89.73,"t":"2026-10-22T17:00:00Z","v":7018,"vw":89.797302},{"c":89.755,"h":89.755,"l":89.59,"n":81,"o":89.75,"t":"2026-10-22T17:05:00Z","v":1666,"vw":89.661803},{"c":89.85,"h":89.92,"l":89.695,"n":78,"o":89.7025,"t":"2026-10-22T17:10:00Z","v":1320,"vw":89.7725},{"c":89.9225,"h":90.06,"l":89.8,"n":88,"o":90.06,"t":"2026-10-22T17:15:00Z","v":5691,"vw":89.96742},{"c":89.735,"h":89.735,"l":89.65,"n":64,"o":89.65,"t":"2026-10-22T17:20:00Z","v":1296,"vw":89.692892},{"c":89.46,"h":89.705,"l":89.46,"n":58,"o":89.54,"t":"2026-10-22T17:25:00Z","v":1656,"vw":89.586736},{"c":89.295,"h":89.43,"l":89.295,"n":60,"o":89.4,"t":"2026-10-22T17:30:00Z","v":1710,"vw":89.40625},{"c":89.76,"h":89.8,"l":89.55,"n":136,"o":89.55,"t":"2026-10-22T17:35:00Z","v":3484,"vw":89.648953},{"c":89.65,"h":89.67,"l":89.64,"n":57,"o":89.67,"t":"2026-10-22T17:40:00Z","v":1620,"vw":89.654855},{"c":89.46,"h":89.55,"l":89.46,"n":30,"o":89.55,"t":"2026-10-22T17:45:00Z","v":1343,"vw":89.508},{"c":89.5,"h":89.5,"l":89.41,"n":28,"o":89.41,"t":"2026-10-22T17:50:00Z","v":724,"vw":89.482},{"c":89.4,"h":89.56,"l":89.4,"n":59,"o":89.51,"t":"2026-10-22T17:55:00Z","v":2257,"vw":89.447456},{"c":89.425,"h":89.525,"l":89.35,"n":179,"o":89.525,"t":"2026-10-22T18:00:00Z","v":3278,"vw":89.42499},{"c":89.53,"h":89.53,"l":89.42,"n":114,"o":89.425,"t":"2026-10-22T18:05:00Z","v":3627,"vw":89.468282},{"c":89.44,"h":89.575,"l":89.44,"n":85,"o":89.55,"t":"2026-10-22T18:10:00Z","v":2509,"vw":89.485952},{"c":89.67,"h":89.71,"l":89.53,"n":187,"o":89.53,"t":"2026-10-22T18:15:00Z","v":5045,"vw":89.615163},{"c":89.88,"h":89.9,"l":89.86,"n":51,"o":89.88,"t":"2026-10-22T18:20:00Z","v":1252,"vw":89.881104},{"c":89.55,"h":89.82,"l":89.55,"n":79,"o":89.82,"t":"2026-10-22T18:25:00Z","v":2342,"vw":89.698566},{"c":89.51,"h":89.52,"l":89.43,"n":96,"o":89.51,"t":"2026-10-22T18:30:00Z","v":2990,"vw":89.490675},{"c":89.56,"h":89.695,"l":89.5,"n":97,"o":89.51,"t":"2026-10-22T18:35:00Z","v":4075,"vw":89.564481},{"c":89.48,"h":89.49,"l":89.39,"n":76,"o":89.49,"t":"2026-10-22T18:40:00Z","v":2494,"vw":89.442132},{"c":89.29,"h":89.48,"l":89.24,"n":194,"o":89.48,"t":"2026-10-22T18:45:00Z","v":4562,"vw":89.363345},{"c":89.27,"h":89.415,"l":89.27,"n":89,"o":89.295,"t":"2026-10-22T18:50:00Z","v":2961,"vw":89.33952},{"c":89.31,"h":89.41,"l":89.27,"n":93,"o":89.27,"t":"2026-10-22T18:55:00Z","v":3366,"vw":89.319093},{"c":89.3,"h":89.3,"l":89.14,"n":102,"o":89.24,"t":"2026-10-22T19:00:00Z","v":3052,"vw":89.240938},{"c":89.21,"h":89.505,"l":89.21,"n":124,"o":89.39,"t":"2026-10-22T19:05:00Z","v":3476,"vw":89.318808},{"c":89.45,"h":89.57,"l":89.19,"n":131,"o":89.295,"t":"2026-10-22T19:10:00Z","v":4400,"vw":89.338199},{"c":89.36,"h":89.46,"l":89.36,"n":86,"o":89.46,"t":"2026-10-22T19:15:00Z","v":3015,"vw":89.433498},{"c":89.56,"h":89.59,"l":89.415,"n":93,"o":89.48,"t":"2026-10-22T19:20:00Z","v":3352,"vw":89.504073},{"c":89.44,"h":89.54,"l":89.41,"n":157,"o":89.42,"t":"2026-10-22T19:25:00Z","v":5751,"vw":89.459212},{"c":89.325,"h":89.45,"l":89.26,"n":304,"o":89.44,"t":"2026-10-22T19:30:00Z","v":17539,"vw":89.366844},{"c":89.69,"h":89.69,"l":89.455,"n":167,"o":89.455,"t":"2026-10-22T19:35:00Z","v":6510,"vw":89.596041},{"c":89.705,"h":89.85,"l":89.68,"n":126,"o":89.72,"t":"2026-10-22T19:40:00Z","v":5488,"vw":89.735383},{"c":89.83,"h":89.83,"l":89.65,"n":298,"o":89.68,"t":"2026-10-22T19:45:00Z","v":15268,"vw":89.727152},{"c":90.01,"h":90.16,"l":89.75,"n":402,"o":89.85,"t":"2026-10-22T19:50:00Z","v":22464,"vw":89.969418},{"c":90.91,"h":90.95,"l":90.12,"n":1184,"o":90.16,"t":"2026-10-22T19:55:00Z","v":62975,"vw":90.734171},{"c":90.9,"h":90.9,"l":90.9,"n":54,"o":90.9,"t":"2026-10-22T20:00:00Z","v":98232,"vw":90.9}],"history":[{"c":50.19,"h":52,"l":49.61,"n":4610,"o":52,"t":"2024-10-21T04:00:00Z","v":277360,"vw":50.224093},{"c":49.13,"h":50.425,"l":49.06,"n":5133,"o":49.69,"t":"2024-10-22T04:00:00Z","v":289094,"vw":49.407476},{"c":49.02,"h":49.63,"l":48.17,"n":8290,"o":48.72,"t":"2024-10-23T04:00:00Z","v":389623,"vw":49.040364},{"c":49.71,"h":49.77,"l":48.42,"n":5210,"o":48.62,"t":"2024-10-24T04:00:00Z","v":302084,"vw":49.249462},{"c":48.55,"h":50.8599,"l":48.5,"n":5524,"o":49.76,"t":"2024-10-25T04:00:00Z","v":455251,"vw":49.190571},{"c":49.43,"h":49.97,"l":49.155,"n":5076,"o":49.21,"t":"2024-10-28T04:00:00Z","v":460682,"vw":49.51205},{"c":49.54,"h":49.67,"l":48.29,"n":4249,"o":48.7,"t":"2024-10-29T04:00:00Z","v":236166,"vw":49.210935},{"c":49.54,"h":49.73,"l":48.8,"n":3521,"o":49.18,"t":"2024-10-30T04:00:00Z","v":164688,"vw":49.414505},{"c":47.73,"h":49.965,"l":47.61,"n":6134,"o":49.42,"t":"2024-10-31T04:00:00Z","v":302726,"vw":48.36036},{"c":49.01,"h":50.09,"l":47.88,"n":6971,"o":47.88,"t":"2024-11-01T04:00:00Z","v":293919,"vw":48.91687},{"c":52.99,"h":53.58,"l":48.435,"n":13277,"o":48.79,"t":"2024-11-04T05:00:00Z","v":653581,"vw":52.341937},{"c":56.25,"h":56.58,"l":52.4551,"n":12592,"o":53.24,"t":"2024-11-05T05:00:00Z","v":881089,"vw":55.100446},{"c":62.65,"h":64.73,"l":59.11,"n":34408,"o":60,"t":"2024-11-06T05:00:00Z","v":2767035,"vw":62.482344},{"c":63.9,"h":65.14,"l":62.2,"n":12918,"o":62.64,"t":"2024-11-07T05:00:00Z","v":1074764,"vw":63.938898},{"c":67.33,"h":67.61,"l":62.879,"n":15160,"o":63.07,"t":"2024-11-08T05:00:00Z","v":1113014,"vw":66.058932},{"c":65.58,"h":68.58,"l":65.17,"n":11099,"o":68,"t":"2024-11-11T05:00:00Z","v":1118722,"vw":66.417065},{"c":64.06,"h":66.1,"l":63.85,"n":8539,"o":64.63,"t":"2024-11-12T05:00:00Z","v":398767,"vw":64.469071},{"c":60.07,"h":65.25,"l":59.88,"n":14948,"o":64.4,"t":"2024-11-13T05:00:00Z","v":849861,"vw":61.111155},{"c":59.77,"h":60.955,"l":59.33,"n":10386,"o":59.74,"t":"2024-11-14T05:00:00Z","v":504687,"vw":60.076945},{"c":56.23,"h":60.21,"l":55.82,"n":14007,"o":60.21,"t":"2024-11-15T05:00:00Z","v":690306,"vw":56.929467},{"c":58.5,"h":58.64,"l":55.37,"n":14107,"o":57,"t":"2024-11-18T05:00:00Z","v":852419,"vw":57.867503},{"c":59.97,"h":60.13,"l":57.585,"n":9047,"o":58,"t":"2024-11-19T05:00:00Z","v":677651,"vw":59.557702},{"c":59.36,"h":60.79,"l":58.05,"n":7398,"o":59.98,"t":"2024-11-20T05:00:00Z","v":388321,"vw":59.516841},{"c":59.03,"h":60.324,"l":57.995,"n":7506,"o":59.4,"t":"2024-11-21T05:00:00Z","v":278371,"vw":59.29922},{"c":59.94,"h":60.25,"l":58.995,"n":8253,"o":59.27,"t":"2024-11-22T05:00:00Z","v":302442,"vw":59.871075},{"c":59.92,"h":63.08,"l":59.81,"n":10788,"o":61.38,"t":"2024-11-25T05:00:00Z","v":720891,"vw":60.754102},{"c":61.95,"h":62.7456,"l":59.6001,"n":14435,"o":59.88,"t":"2024-11-26T05:00:00Z","v":868862,"vw":61.337213},{"c":62.25,"h":63.44,"l":61.55,"n":8208,"o":62.24,"t":"2024-11-27T05:00:00Z","v":432859,"vw":62.265365},{"c":62.04,"h":62.505,"l":61.37,"n":4870,"o":62.32,"t":"2024-11-29T05:00:00Z","v":254211,"vw":61.9966},{"c":60.84,"h":62.1,"l":60.36,"n":10845,"o":62.1,"t":"2024-12-02T05:00:00Z","v":504147,"vw":60.956926},{"c":60.08,"h":61.61,"l":59.94,"n":10197,"o":60.49,"t":"2024-12-03T05:00:00Z","v":575723,"vw":60.495186},{"c":60.37,"h":60.9,"l":59.67,"n":8624,"o":60.08,"t":"2024-12-04T05:00:00Z","v":914316,"vw":60.371876},{"c":57.82,"h":60.635,"l":57.43,"n":9100,"o":60.5,"t":"2024-12-05T05:00:00Z","v":373088,"vw":58.396833},{"c":58.89,"h":59.35,"l":58.315,"n":7699,"o":58.51,"t":"2024-12-06T05:00:00Z","v":346699,"vw":58.890405},{"c":57.41,"h":59.29,"l":56.43,"n":6419,"o":59.04,"t":"2024-12-09T05:00:00Z","v":299790,"vw":57.39414},{"c":57.74,"h":58.46,"l":56.845,"n":10855,"o":57.2,"t":"2024-12-10T05:00:00Z","v":522159,"vw":57.706564},{"c":57.15,"h":58.56,"l":57.01,"n":8066,"o":58.56,"t":"2024-12-11T05:00:00Z","v":264066,"vw":57.333864},{"c":55.68,"h":58.0008,"l":54.96,"n":11321,"o":56.97,"t":"2024-12-12T05:00:00Z","v":439999,"vw":55.667882},{"c":55.24,"h":57.045,"l":54.93,"n":12761,"o":55.61,"t":"2024-12-13T05:00:00Z","v":519567,"vw":55.326819},{"c":55.25,"h":56.825,"l":54.65,"n":11498,"o":54.67,"t":"2024-12-16T05:00:00Z","v":462810,"vw":55.513456},{"c":56.8,"h":56.87,"l":54.52,"n":9759,"o":54.65,"t":"2024-12-17T05:00:00Z","v":539660,"vw":55.87432},{"c":53.69,"h":57.27,"l":53.39,"n":12305,"o":56.71,"t":"2024-12-18T05:00:00Z","v":710857,"vw":55.09013},{"c":55.48,"h":56.425,"l":53.43,"n":9969,"o":54.15,"t":"2024-12-19T05:00:00Z","v":586281,"vw":55.303235},{"c":56.12,"h":58.16,"l":55.465,"n":15191,"o":55.59,"t":"2024-12-20T05:00:00Z","v":1520026,"vw":56.432432},{"c":56.04,"h":56.6,"l":54.29,"n":9234,"o":55.24,"t":"2024-12-23T05:00:00Z","v":904976,"vw":55.428827},{"c":55.85,"h":56.31,"l":55.34,"n":4901,"o":56.27,"t":"2024-12-24T05:00:00Z","v":194706,"vw":55.756535},{"c":56.54,"h":57,"l":55.37,"n":6933,"o":55.42,"t":"2024-12-26T05:00:00Z","v":439779,"vw":56.51523},{"c":55.59,"h":56.31,"l":54.84,"n":5850,"o":55.9,"t":"2024-12-27T05:00:00Z","v":237879,"vw":55.549704},{"c":56.34,"h":56.84,"l":54.58,"n":7596,"o":55.23,"t":"2024-12-30T05:00:00Z","v":518613,"vw":56.142725},{"c":55.98,"h":57.14,"l":55.85,"n":7206,"o":56,"t":"2024-12-31T05:00:00Z","v":367039,"vw":56.211802},{"c":60.07,"h":60.52,"l":56.535,"n":13175,"o":57.34,"t":"2025-01-02T05:00:00Z","v":864838,"vw":59.593945},{"c":59.62,"h":60.28,"l":59.25,"n":9246,"o":60.23,"t":"2025-01-03T05:00:00Z","v":386920,"vw":59.647505},{"c":58.97,"h":60.38,"l":57.6649,"n":7064,"o":59.31,"t":"2025-01-06T05:00:00Z","v":499166,"vw":58.90894},{"c":60.01,"h":60.05,"l":58.57,"n":10050,"o":59.06,"t":"2025-01-07T05:00:00Z","v":551555,"vw":59.752685},{"c":57.87,"h":60.12,"l":56.98,"n":9902,"o":59.57,"t":"2025-01-08T05:00:00Z","v":485529,"vw":58.311378},{"c":56.17,"h":56.99,"l":55.69,"n":11352,"o":56.21,"t":"2025-01-10T05:00:00Z","v":591069,"vw":56.258378},{"c":54.89,"h":56.255,"l":54.23,"n":11917,"o":56.07,"t":"2025-01-13T05:00:00Z","v":495834,"vw":54.777403},{"c":53.94,"h":55.75,"l":53.14,"n":8916,"o":55.75,"t":"2025-01-14T05:00:00Z","v":534432,"vw":53.85732},{"c":53.66,"h":55.54,"l":52.705,"n":11612,"o":55.48,"t":"2025-01-15T05:00:00Z","v":618912,"vw":53.860937},{"c":54.66,"h":54.67,"l":53.05,"n":11026,"o":54.02,"t":"2025-01-16T05:00:00Z","v":514089,"vw":53.932688},{"c":54.54,"h":56.45,"l":54.39,"n":8080,"o":55.2,"t":"2025-01-17T05:00:00Z","v":593176,"vw":55.130003},{"c":57.52,"h":57.58,"l":55,"n":10345,"o":55,"t":"2025-01-21T05:00:00Z","v":1154510,"vw":56.282147},{"c":57.23,"h":57.61,"l":56.265,"n":6334,"o":57.61,"t":"2025-01-22T05:00:00Z","v":345131,"vw":56.950302},{"c":58.47,"h":58.64,"l":56.035,"n":6164,"o":56.54,"t":"2025-01-23T05:00:00Z","v":364849,"vw":57.593832},{"c":57.78,"h":58.485,"l":56.89,"n":6441,"o":58.06,"t":"2025-01-24T05:00:00Z","v":348242,"vw":57.859307},{"c":56.52,"h":59.03,"l":56.27,"n":9121,"o":57.55,"t":"2025-01-27T05:00:00Z","v":371180,"vw":57.309729},{"c":56.81,"h":57.72,"l":55.14,"n":8533,"o":56.62,"t":"2025-01-28T05:00:00Z","v":544383,"vw":56.912459},{"c":57.19,"h":57.56,"l":56.47,"n":6668,"o":56.74,"t":"2025-01-29T05:00:00Z","v":274784,"vw":57.121919},{"c":59.22,"h":59.5,"l":57.55,"n":6675,"o":57.75,"t":"2025-01-30T05:00:00Z","v":294253,"vw":58.851886},{"c":59.43,"h":60.685,"l":58.795,"n":9389,"o":59.22,"t":"2025-01-31T05:00:00Z","v":418034,"vw":59.66112},{"c":59.41,"h":60.48,"l":57.67,"n":10600,"o":58.06,"t":"2025-02-03T05:00:00Z","v":639039,"vw":59.572094},{"c":59.95,"h":60.14,"l":58.49,"n":8335,"o":59.24,"t":"2025-02-04T05:00:00Z","v":440143,"vw":59.693213},{"c":61.02,"h":62.14,"l":59.78,"n":9292,"o":60.43,"t":"2025-02-05T05:00:00Z","v":648641,"vw":61.206641},{"c":60.01,"h":60.84,"l":59.11,"n":7443,"o":60.55,"t":"2025-02-06T05:00:00Z","v":361332,"vw":59.984734},{"c":59.18,"h":60.1,"l":58.65,"n":7886,"o":59.86,"t":"2025-02-07T05:00:00Z","v":371200,"vw":59.342759},{"c":58.47,"h":59.98,"l":57.98,"n":7656,"o":59.36,"t":"2025-02-10T05:00:00Z","v":387553,"vw":58.444568},{"c":57.58,"h":58.16,"l":57.16,"n":6448,"o":57.72,"t":"2025-02-11T05:00:00Z","v":289541,"vw":57.512659},{"c":57.64,"h":57.7,"l":55.72,"n":6385,"o":56.39,"t":"2025-02-12T05:00:00Z","v":276829,"vw":57.077673},{"c":57.56,"h":58.645,"l":56.865,"n":7870,"o":58,"t":"2025-02-13T05:00:00Z","v":298610,"vw":57.768406},{"c":56.69,"h":58.46,"l":56.56,"n":8253,"o":57.93,"t":"2025-02-14T05:00:00Z","v":327086,"vw":57.07374},{"c":57.55,"h":57.73,"l":56.025,"n":9876,"o":56.59,"t":"2025-02-18T05:00:00Z","v":419863,"vw":57.161638},{"c":58,"h":58.24,"l":56.61,"n":8716,"o":57.05,"t":"2025-02-19T05:00:00Z","v":368616,"vw":57.602033},{"c":57.74,"h":58.39,"l":56.64,"n":6759,"o":57.81,"t":"2025-02-20T05:00:00Z","v":266669,"vw":57.650751},{"c":56.07,"h":58.45,"l":55.99,"n":10083,"o":58.11,"t":"2025-02-21T05:00:00Z","v":420178,"vw":56.786781},{"c":54.66,"h":56.5,"l":54.45,"n":14805,"o":56.14,"t":"2025-02-24T05:00:00Z","v":715461,"vw":55.015355},{"c":51.03,"h":55.01,"l":50.5,"n":22165,"o":54.59,"t":"2025-02-25T05:00:00Z","v":1163198,"vw":51.47435},{"c":53.32,"h":53.67,"l":51.195,"n":14064,"o":51.74,"t":"2025-02-26T05:00:00Z","v":693116,"vw":52.770809},{"c":53,"h":54.38,"l":52.66,"n":11772,"o":54.18,"t":"2025-02-27T05:00:00Z","v":495429,"vw":53.326198},{"c":54.91,"h":55.105,"l":52.745,"n":11859,"o":53.32,"t":"2025-02-28T05:00:00Z","v":641521,"vw":54.037968},{"c":52.4,"h":55.4,"l":51.84,"n":13035,"o":55.03,"t":"2025-03-03T05:00:00Z","v":641306,"vw":53.015529},{"c":53.22,"h":53.5,"l":50.12,"n":13512,"o":51.43,"t":"2025-03-04T05:00:00Z","v":477126,"vw":52.451747},{"c":52.97,"h":54.465,"l":52.68,"n":10916,"o":53.79,"t":"2025-03-05T05:00:00Z","v":740230,"vw":53.429117},{"c":51.64,"h":53.24,"l":51.495,"n":9598,"o":52.08,"t":"2025-03-06T05:00:00Z","v":556094,"vw":52.103787},{"c":50.79,"h":52.35,"l":50.15,"n":12311,"o":51.8,"t":"2025-03-07T05:00:00Z","v":637719,"vw":51.078806},{"c":48.56,"h":50.96,"l":47.86,"n":11522,"o":50.1,"t":"2025-03-10T04:00:00Z","v":428688,"vw":48.790363},{"c":50.06,"h":50.625,"l":47.9,"n":16685,"o":48.465,"t":"2025-03-11T04:00:00Z","v":1014114,"vw":49.353516},{"c":51.32,"h":51.51,"l":50.29,"n":8388,"o":50.81,"t":"2025-03-12T04:00:00Z","v":459324,"vw":51.171907},{"c":50.24,"h":52,"l":50.13,"n":7231,"o":51.04,"t":"2025-03-13T04:00:00Z","v":224367,"vw":50.54608},{"c":50.97,"h":52.05,"l":50.275,"n":9711,"o":51.3,"t":"2025-03-14T04:00:00Z","v":529373,"vw":51.342298},{"c":52.34,"h":52.46,"l":50.75,"n":7027,"o":51.05,"t":"2025-03-17T04:00:00Z","v":298370,"vw":51.905758},{"c":52.29,"h":53.46,"l":51.34,"n":8960,"o":52.7,"t":"2025-03-18T04:00:00Z","v":407670,"vw":52.328643},{"c":55.21,"h":55.87,"l":52.15,"n":11980,"o":52.25,"t":"2025-03-19T04:00:00Z","v":688578,"vw":54.382559},{"c":54.23,"h":55.31,"l":52.82,"n":9673,"o":54.57,"t":"2025-03-20T04:00:00Z","v":479231,"vw":53.970843},{"c":52.04,"h":54.45,"l":51.87,"n":8993,"o":54.23,"t":"2025-03-21T04:00:00Z","v":902542,"vw":52.531625},{"c":53.72,"h":53.835,"l":52.12,"n":9212,"o":52.12,"t":"2025-03-24T04:00:00Z","v":502411,"vw":53.498377},{"c":52.91,"h":54.49,"l":52.58,"n":9602,"o":53.55,"t":"2025-03-25T04:00:00Z","v":531048,"vw":53.311727},{"c":54.3,"h":54.9,"l":52.535,"n":11211,"o":52.89,"t":"2025-03-26T04:00:00Z","v":470259,"vw":53.918598},{"c":53.49,"h":55.13,"l":53.44,"n":9963,"o":54.26,"t":"2025-03-27T04:00:00Z","v":486608,"vw":54.167378},{"c":54.8,"h":55.21,"l":53.02,"n":8158,"o":53.58,"t":"2025-03-28T04:00:00Z","v":416136,"vw":54.687078},{"c":52.97,"h":53.41,"l":51.5346,"n":12696,"o":53.35,"t":"2025-03-31T04:00:00Z","v":633481,"vw":52.954779},{"c":50,"h":54.67,"l":49.98,"n":14168,"o":53.53,"t":"2025-04-01T04:00:00Z","v":653198,"vw":50.788767},{"c":51.96,"h":52.37,"l":48.23,"n":12204,"o":48.77,"t":"2025-04-02T04:00:00Z","v":783259,"vw":51.036124},{"c":49.82,"h":50.7399,"l":49.62,"n":11188,"o":50.09,"t":"2025-04-03T04:00:00Z","v":531557,"vw":50.045882},{"c":46.95,"h":49.055,"l":46.2,"n":15593,"o":47.81,"t":"2025-04-04T04:00:00Z","v":582683,"vw":47.144622},{"c":54.96,"h":55.9,"l":45.905,"n":50593,"o":48.33,"t":"2025-04-07T04:00:00Z","v":3897833,"vw":51.430651},{"c":57.73,"h":63.11,"l":56.35,"n":33912,"o":57.35,"t":"2025-04-08T04:00:00Z","v":2119228,"vw":59.440369},{"c":60.23,"h":61.44,"l":49.86,"n":37696,"o":56.03,"t":"2025-04-09T04:00:00Z","v":2411092,"vw":56.175921},{"c":57.83,"h":59.16,"l":54.93,"n":20744,"o":58.98,"t":"2025-04-10T04:00:00Z","v":907150,"vw":57.217415},{"c":59.55,"h":60.12,"l":56.115,"n":19415,"o":57.77,"t":"2025-04-11T04:00:00Z","v":681859,"vw":59.045945},{"c":60.14,"h":60.9999,"l":58.535,"n":12119,"o":60,"t":"2025-04-14T04:00:00Z","v":472508,"vw":59.935188},{"c":62.09,"h":62.83,"l":60.27,"n":14416,"o":60.5,"t":"2025-04-15T04:00:00Z","v":850274,"vw":61.766545},{"c":61.34,"h":62.07,"l":59.5392,"n":9375,"o":61.72,"t":"2025-04-16T04:00:00Z","v":348829,"vw":60.845897},{"c":61.74,"h":61.96,"l":60.925,"n":9655,"o":61.11,"t":"2025-04-17T04:00:00Z","v":628864,"vw":61.464403},{"c":60.48,"h":62.8466,"l":60.31,"n":10699,"o":62.2,"t":"2025-04-21T04:00:00Z","v":586406,"vw":61.261057},{"c":59.23,"h":62.33,"l":59.08,"n":14540,"o":62.12,"t":"2025-04-22T04:00:00Z","v":979869,"vw":60.142549},{"c":59.84,"h":61.78,"l":59.03,"n":11210,"o":60.61,"t":"2025-04-23T04:00:00Z","v":782170,"vw":60.279685},{"c":62.97,"h":63.21,"l":59.78,"n":15521,"o":60.1,"t":"2025-04-24T04:00:00Z","v":1412091,"vw":62.403913},{"c":63.76,"h":64,"l":61.385,"n":8739,"o":62.11,"t":"2025-04-25T04:00:00Z","v":452506,"vw":63.177273},{"c":64.41,"h":64.65,"l":63.36,"n":10902,"o":63.92,"t":"2025-04-28T04:00:00Z","v":466683,"vw":64.068276},{"c":65.22,"h":65.53,"l":63.5,"n":9038,"o":63.73,"t":"2025-04-29T04:00:00Z","v":364119,"vw":65.011562},{"c":65.19,"h":65.58,"l":63.815,"n":9439,"o":64.4,"t":"2025-04-30T04:00:00Z","v":402297,"vw":64.961516},{"c":63.8,"h":65.62,"l":62.69,"n":12618,"o":64.65,"t":"2025-05-01T04:00:00Z","v":671419,"vw":64.231881},{"c":64.01,"h":66.09,"l":63.89,"n":10930,"o":64.06,"t":"2025-05-02T04:00:00Z","v":475184,"vw":64.533581},{"c":64.41,"h":64.57,"l":63.02,"n":8301,"o":63.97,"t":"2025-05-05T04:00:00Z","v":374050,"vw":64.190616},{"c":62.71,"h":64.235,"l":61.48,"n":18473,"o":63.3,"t":"2025-05-06T04:00:00Z","v":828000,"vw":62.615399},{"c":64.63,"h":65.53,"l":60,"n":20648,"o":61.07,"t":"2025-05-07T04:00:00Z","v":1087891,"vw":64.252263},{"c":60.72,"h":65.46,"l":60,"n":18529,"o":63.97,"t":"2025-05-08T04:00:00Z","v":1082569,"vw":61.062811},{"c":57.38,"h":62.275,"l":57.28,"n":16870,"o":60.73,"t":"2025-05-09T04:00:00Z","v":895482,"vw":58.785395},{"c":58.965,"h":59.98,"l":57.8462,"n":11857,"o":58.52,"t":"2025-05-12T04:00:00Z","v":561969,"vw":59.027986},{"c":56.79,"h":59.2,"l":56.71,"n":13480,"o":58.83,"t":"2025-05-13T04:00:00Z","v":667422,"vw":57.53421},{"c":57.28,"h":58.448,"l":55.31,"n":13635,"o":57.31,"t":"2025-05-14T04:00:00Z","v":666729,"vw":56.944341},{"c":60.18,"h":60.38,"l":57.2,"n":13842,"o":57.74,"t":"2025-05-15T04:00:00Z","v":782007,"vw":59.651813},{"c":59.93,"h":60.96,"l":59.77,"n":13339,"o":59.92,"t":"2025-05-16T04:00:00Z","v":687673,"vw":60.241254},{"c":61.25,"h":61.92,"l":59.17,"n":13586,"o":59.79,"t":"2025-05-19T04:00:00Z","v":694785,"vw":61.085093},{"c":63.87,"h":64.08,"l":61.03,"n":11069,"o":61.64,"t":"2025-05-20T04:00:00Z","v":569042,"vw":63.027175},{"c":62.41,"h":64.5,"l":61.86,"n":9984,"o":63.13,"t":"2025-05-21T04:00:00Z","v":413224,"vw":63.053241},{"c":62.01,"h":62.9884,"l":61.9,"n":9324,"o":62.5,"t":"2025-05-22T04:00:00Z","v":392134,"vw":62.367488},{"c":62.36,"h":62.44,"l":61.18,"n":7825,"o":61.39,"t":"2025-05-23T04:00:00Z","v":392047,"vw":62.20446},{"c":59.18,"h":63.66,"l":58.95,"n":12994,"o":62.75,"t":"2025-05-27T04:00:00Z","v":630979,"vw":59.80366},{"c":59.59,"h":60.49,"l":58.7147,"n":9258,"o":59.18,"t":"2025-05-28T04:00:00Z","v":426595,"vw":59.780919},{"c":61.88,"h":63.239,"l":60.065,"n":12675,"o":60.95,"t":"2025-05-29T04:00:00Z","v":550444,"vw":62.185971},{"c":61.33,"h":61.78,"l":60.3201,"n":9030,"o":61.53,"t":"2025-05-30T04:00:00Z","v":484160,"vw":61.291716},{"c":63.66,"h":63.75,"l":60.8,"n":10054,"o":61.81,"t":"2025-06-02T04:00:00Z","v":385743,"vw":63.136993},{"c":65.67,"h":65.89,"l":63.68,"n":14512,"o":63.75,"t":"2025-06-03T04:00:00Z","v":757393,"vw":65.125034},{"c":64.395,"h":66.51,"l":64.34,"n":10153,"o":65.68,"t":"2025-06-04T04:00:00Z","v":482388,"vw":65.301544},{"c":66.18,"h":66.54,"l":63.9,"n":13121,"o":64,"t":"2025-06-05T04:00:00Z","v":690895,"vw":65.94303},{"c":68.11,"h":68.255,"l":66.24,"n":14830,"o":66.24,"t":"2025-06-06T04:00:00Z","v":707992,"vw":67.613895},{"c":66.72,"h":69.89,"l":65.275,"n":14518,"o":69.7,"t":"2025-06-09T04:00:00Z","v":595538,"vw":66.563206},{"c":67.37,"h":67.74,"l":66.08,"n":9888,"o":67.19,"t":"2025-06-10T04:00:00Z","v":422310,"vw":66.994757},{"c":64.84,"h":67.265,"l":64.59,"n":12915,"o":67.14,"t":"2025-06-11T04:00:00Z","v":590722,"vw":65.448126},{"c":63.02,"h":64.955,"l":62.25,"n":11933,"o":64.84,"t":"2025-06-12T04:00:00Z","v":784361,"vw":62.954517},{"c":62.9,"h":64.025,"l":61.45,"n":10617,"o":61.84,"t":"2025-06-13T04:00:00Z","v":541190,"vw":63.212269},{"c":62.39,"h":63.32,"l":61.19,"n":9113,"o":63.09,"t":"2025-06-16T04:00:00Z","v":315512,"vw":62.100304},{"c":61.97,"h":62.61,"l":60.8,"n":10229,"o":61.75,"t":"2025-06-17T04:00:00Z","v":358271,"vw":61.815786},{"c":61.48,"h":62.645,"l":60.7,"n":10408,"o":61.97,"t":"2025-06-18T04:00:00Z","v":666215,"vw":61.555165},{"c":61.99,"h":62.36,"l":60.985,"n":9178,"o":61.88,"t":"2025-06-20T04:00:00Z","v":719977,"vw":61.960872},{"c":62.13,"h":62.425,"l":61.165,"n":8593,"o":61.98,"t":"2025-06-23T04:00:00Z","v":694472,"vw":62.044279},{"c":63.66,"h":63.998,"l":61.205,"n":11396,"o":62.65,"t":"2025-06-24T04:00:00Z","v":608343,"vw":63.140562},{"c":62.29,"h":63.6,"l":62.11,"n":6709,"o":63.41,"t":"2025-06-25T04:00:00Z","v":271453,"vw":62.675173},{"c":61.445,"h":62.82,"l":60.8,"n":8999,"o":62.31,"t":"2025-06-26T04:00:00Z","v":467197,"vw":61.881104},{"c":62.73,"h":62.92,"l":61.004,"n":9769,"o":61.74,"t":"2025-06-27T04:00:00Z","v":858093,"vw":62.308977},{"c":63.19,"h":64,"l":62.29,"n":12805,"o":62.83,"t":"2025-06-30T04:00:00Z","v":785291,"vw":63.280216},{"c":65.44,"h":66.21,"l":62.835,"n":15374,"o":63.06,"t":"2025-07-01T04:00:00Z","v":958510,"vw":65.141084},{"c":66.92,"h":67.75,"l":64.81,"n":15649,"o":64.81,"t":"2025-07-02T04:00:00Z","v":965520,"vw":66.924759},{"c":65.77,"h":67.44,"l":65.61,"n":7981,"o":67.05,"t":"2025-07-03T04:00:00Z","v":628374,"vw":66.021173},{"c":66.39,"h":66.83,"l":65.69,"n":12165,"o":66.76,"t":"2025-07-07T04:00:00Z","v":821801,"vw":66.324819},{"c":65.14,"h":67.165,"l":64.65,"n":10865,"o":66.15,"t":"2025-07-08T04:00:00Z","v":553711,"vw":65.663605},{"c":89,"h":89.05,"l":75.01,"n":66739,"o":76.75,"t":"2025-07-09T04:00:00Z","v":4796918,"vw":84.650092},{"c":89.04,"h":94.8,"l":87.39,"n":43906,"o":91.8,"t":"2025-07-10T04:00:00Z","v":2538914,"vw":89.950667},{"c":86.7,"h":90.36,"l":86.25,"n":19234,"o":89.59,"t":"2025-07-11T04:00:00Z","v":1105405,"vw":87.537396},{"c":89.15,"h":89.485,"l":86.665,"n":16423,"o":86.665,"t":"2025-07-14T04:00:00Z","v":736645,"vw":88.653183},{"c":89.36,"h":90.14,"l":87.68,"n":17308,"o":89.96,"t":"2025-07-15T04:00:00Z","v":852330,"vw":89.038462},{"c":91.44,"h":92.135,"l":88.92,"n":14413,"o":89.75,"t":"2025-07-16T04:00:00Z","v":727386,"vw":91.205469},{"c":90.68,"h":92.08,"l":90.31,"n":14747,"o":91.58,"t":"2025-07-17T04:00:00Z","v":664319,"vw":91.269963},{"c":89.2,"h":91.385,"l":88.6,"n":13218,"o":91.11,"t":"2025-07-18T04:00:00Z","v":624471,"vw":89.512387},{"c":88.63,"h":90.105,"l":87.86,"n":12629,"o":89.2,"t":"2025-07-21T04:00:00Z","v":668067,"vw":88.828662},{"c":87.82,"h":89.67,"l":87.095,"n":11970,"o":87.94,"t":"2025-07-22T04:00:00Z","v":551578,"vw":88.271468},{"c":87.81,"h":89.25,"l":86.86,"n":11673,"o":87.82,"t":"2025-07-23T04:00:00Z","v":532584,"vw":87.856289},{"c":87.27,"h":88.36,"l":86.75,"n":10537,"o":88.1,"t":"2025-07-24T04:00:00Z","v":388632,"vw":87.290341},{"c":86.45,"h":87.34,"l":85.8101,"n":9554,"o":87.23,"t":"2025-07-25T04:00:00Z","v":402787,"vw":86.390686},{"c":85.68,"h":86.88,"l":84.22,"n":15970,"o":86.88,"t":"2025-07-28T04:00:00Z","v":653752,"vw":85.432219},{"c":85.63,"h":85.93,"l":84.72,"n":10735,"o":85.93,"t":"2025-07-29T04:00:00Z","v":418877,"vw":85.505803},{"c":84.66,"h":87.09,"l":84.14,"n":14810,"o":87.03,"t":"2025-07-30T04:00:00Z","v":517676,"vw":85.100149},{"c":85.23,"h":86.67,"l":83.98,"n":12835,"o":83.98,"t":"2025-07-31T04:00:00Z","v":472989,"vw":85.413417},{"c":88.3,"h":88.42,"l":84.39,"n":15471,"o":85.14,"t":"2025-08-01T04:00:00Z","v":666986,"vw":87.464771},{"c":90.24,"h":90.4,"l":87.16,"n":16092,"o":88.47,"t":"2025-08-04T04:00:00Z","v":624938,"vw":89.383609},{"c":88.57,"h":90.09,"l":85.73,"n":16844,"o":87.19,"t":"2025-08-05T04:00:00Z","v":674604,"vw":88.276883},{"c":90.01,"h":90.985,"l":87.99,"n":16596,"o":87.99,"t":"2025-08-06T04:00:00Z","v":639226,"vw":89.966266},{"c":92.48,"h":92.48,"l":88,"n":16164,"o":89.51,"t":"2025-08-07T04:00:00Z","v":557491,"vw":91.026505},{"c":91.98,"h":93.71,"l":90.48,"n":16224,"o":92.24,"t":"2025-08-08T04:00:00Z","v":819643,"vw":92.17815},{"c":94.31,"h":94.39,"l":89.2077,"n":15396,"o":90.27,"t":"2025-08-11T04:00:00Z","v":626069,"vw":93.182158},{"c":96.46,"h":96.65,"l":93.55,"n":14932,"o":94.19,"t":"2025-08-12T04:00:00Z","v":538703,"vw":95.477715},{"c":97.86,"h":99.04,"l":95.762,"n":17268,"o":96,"t":"2025-08-13T04:00:00Z","v":733613,"vw":98.096374},{"c":96.48,"h":97.545,"l":95.3002,"n":15097,"o":96.86,"t":"2025-08-14T04:00:00Z","v":583771,"vw":96.463017},{"c":97.61,"h":97.795,"l":95.8,"n":12150,"o":96.65,"t":"2025-08-15T04:00:00Z","v":522267,"vw":97.054926},{"c":98.09,"h":98.24,"l":96.72,"n":11212,"o":97.61,"t":"2025-08-18T04:00:00Z","v":404946,"vw":97.786068},{"c":97.19,"h":97.87,"l":93.64,"n":8869,"o":97.44,"t":"2025-08-19T04:00:00Z","v":349670,"vw":97.336943},{"c":98.7,"h":98.91,"l":97.21,"n":10291,"o":97.82,"t":"2025-08-20T04:00:00Z","v":462200,"vw":98.47303},{"c":101.68,"h":101.74,"l":97.3334,"n":12715,"o":98.7,"t":"2025-08-21T04:00:00Z","v":682977,"vw":100.521469},{"c":103.27,"h":104.87,"l":101.5101,"n":16907,"o":102,"t":"2025-08-22T04:00:00Z","v":711781,"vw":103.640842},{"c":99.2,"h":102.75,"l":98.63,"n":11941,"o":102.14,"t":"2025-08-25T04:00:00Z","v":625542,"vw":99.813703},{"c":101.2,"h":101.53,"l":99.15,"n":15089,"o":99.75,"t":"2025-08-26T04:00:00Z","v":643664,"vw":100.759359},{"c":102.3,"h":102.91,"l":101.21,"n":10646,"o":101.21,"t":"2025-08-27T04:00:00Z","v":392761,"vw":102.034043},{"c":104.23,"h":104.93,"l":101.705,"n":12528,"o":102.61,"t":"2025-08-28T04:00:00Z","v":443847,"vw":104.131272},{"c":103.17,"h":104.62,"l":101.76,"n":10753,"o":104.07,"t":"2025-08-29T04:00:00Z","v":320136,"vw":102.776528},{"c":104.21,"h":106.52,"l":103.0101,"n":14245,"o":103.15,"t":"2025-09-02T04:00:00Z","v":755311,"vw":105.130321},{"c":101.69,"h":105.7134,"l":101.45,"n":15230,"o":103.56,"t":"2025-09-03T04:00:00Z","v":621938,"vw":103.207468},{"c":104.57,"h":104.57,"l":101.47,"n":14682,"o":101.47,"t":"2025-09-04T04:00:00Z","v":562164,"vw":103.705304},{"c":102.12,"h":104.73,"l":101.405,"n":15764,"o":104.73,"t":"2025-09-05T04:00:00Z","v":533490,"vw":102.671451},{"c":99.77,"h":102.94,"l":99.04,"n":23502,"o":101.39,"t":"2025-09-08T04:00:00Z","v":934610,"vw":100.463081},{"c":101.44,"h":101.47,"l":97.47,"n":13834,"o":99.77,"t":"2025-09-09T04:00:00Z","v":573309,"vw":100.825889},{"c":100.27,"h":102.11,"l":99.91,"n":14204,"o":102,"t":"2025-09-10T04:00:00Z","v":520253,"vw":100.502965},{"c":97.92,"h":102.46,"l":96.73,"n":16146,"o":100.11,"t":"2025-09-11T04:00:00Z","v":722638,"vw":98.635969},{"c":96.22,"h":98.3965,"l":96.15,"n":14150,"o":97.79,"t":"2025-09-12T04:00:00Z","v":532025,"vw":96.729409},{"c":96.03,"h":97.05,"l":94.39,"n":11538,"o":96.5,"t":"2025-09-15T04:00:00Z","v":409289,"vw":95.803896},{"c":95.515,"h":96.82,"l":95.09,"n":10639,"o":95.91,"t":"2025-09-16T04:00:00Z","v":379693,"vw":95.566237},{"c":96.1,"h":97.895,"l":96.02,"n":12220,"o":96.21,"t":"2025-09-17T04:00:00Z","v":717042,"vw":96.304876},{"c":98.54,"h":98.88,"l":95.74,"n":13739,"o":95.75,"t":"2025-09-18T04:00:00Z","v":747664,"vw":98.285463},{"c":96.06,"h":98.84,"l":95.705,"n":12190,"o":98.77,"t":"2025-09-19T04:00:00Z","v":1378477,"vw":96.323171},{"c":99,"h":99.23,"l":95.295,"n":13880,"o":96.06,"t":"2025-09-22T04:00:00Z","v":774184,"vw":98.681517},{"c":98.7,"h":99.84,"l":98.065,"n":14411,"o":98.39,"t":"2025-09-23T04:00:00Z","v":787444,"vw":98.845093},{"c":96.91,"h":100,"l":95.35,"n":15296,"o":98.74,"t":"2025-09-24T04:00:00Z","v":734757,"vw":96.73789},{"c":99.14,"h":99.6,"l":95.6,"n":14037,"o":98.16,"t":"2025-09-25T04:00:00Z","v":621099,"vw":98.587809},{"c":99.16,"h":100.07,"l":97.62,"n":13483,"o":100.07,"t":"2025-09-26T04:00:00Z","v":548633,"vw":98.907745},{"c":100.64,"h":101.7866,"l":99.545,"n":13840,"o":100.3,"t":"2025-09-29T04:00:00Z","v":568659,"vw":100.605133},{"c":100.99,"h":103.07,"l":100.565,"n":13963,"o":100.83,"t":"2025-09-30T04:00:00Z","v":624882,"vw":101.212561},{"c":100.01,"h":101.665,"l":99.3,"n":13972,"o":100.09,"t":"2025-10-01T04:00:00Z","v":613760,"vw":100.399313},{"c":97.23,"h":99.83,"l":95.8764,"n":14097,"o":99.76,"t":"2025-10-02T04:00:00Z","v":450873,"vw":97.09351},{"c":99.02,"h":102.79,"l":96.74,"n":15584,"o":97.35,"t":"2025-10-03T04:00:00Z","v":661684,"vw":98.944685},{"c":97.86,"h":100.16,"l":97.41,"n":11316,"o":98.68,"t":"2025-10-06T04:00:00Z","v":322530,"vw":98.182053},{"c":99.83,"h":99.83,"l":96.3001,"n":11354,"o":97.93,"t":"2025-10-07T04:00:00Z","v":434918,"vw":99.336426},{"c":100.23,"h":100.905,"l":99.06,"n":11008,"o":100.66,"t":"2025-10-08T04:00:00Z","v":428146,"vw":99.918296},{"c":100.21,"h":101.085,"l":99.29,"n":9735,"o":100.23,"t":"2025-10-09T04:00:00Z","v":403200,"vw":100.144464},{"c":100.82,"h":102.92,"l":97.97,"n":13550,"o":99.78,"t":"2025-10-10T04:00:00Z","v":492755,"vw":101.011629},{"c":100.77,"h":102.17,"l":99.71,"n":15027,"o":99.94,"t":"2025-10-13T04:00:00Z","v":642330,"vw":100.925695},{"c":105.2,"h":106.84,"l":100.14,"n":18624,"o":100.46,"t":"2025-10-14T04:00:00Z","v":722175,"vw":104.908093},{"c":109.35,"h":109.72,"l":104.67,"n":16871,"o":105.2,"t":"2025-10-15T04:00:00Z","v":687363,"vw":108.509217},{"c":111.18,"h":113.91,"l":109.01,"n":19678,"o":111,"t":"2025-10-16T04:00:00Z","v":875171,"vw":111.53911},{"c":110.28,"h":111.72,"l":107.37,"n":12522,"o":109.98,"t":"2025-10-17T04:00:00Z","v":391835,"vw":109.825012},{"c":112.39,"h":113.56,"l":108.02,"n":12625,"o":111.19,"t":"2025-10-20T04:00:00Z","v":465352,"vw":111.726786},{"c":107.15,"h":113.07,"l":105.4,"n":16325,"o":112.31,"t":"2025-10-21T04:00:00Z","v":659592,"vw":107.934717},{"c":109.17,"h":109.745,"l":105.7001,"n":12238,"o":107.69,"t":"2025-10-22T04:00:00Z","v":458681,"vw":108.652352},{"c":109.12,"h":111.03,"l":107.32,"n":8758,"o":108.84,"t":"2025-10-23T04:00:00Z","v":385166,"vw":108.885197},{"c":110.47,"h":110.71,"l":108.1116,"n":9750,"o":109.36,"t":"2025-10-24T04:00:00Z","v":356081,"vw":110.273885},{"c":111.55,"h":111.64,"l":109.07,"n":11452,"o":110.31,"t":"2025-10-27T04:00:00Z","v":376285,"vw":110.887394},{"c":113.46,"h":115.12,"l":110.25,"n":15229,"o":110.44,"t":"2025-10-28T04:00:00Z","v":731072,"vw":113.074555},{"c":113.89,"h":114.59,"l":110.92,"n":13275,"o":112.59,"t":"2025-10-29T04:00:00Z","v":574318,"vw":113.530972},{"c":111.81,"h":116,"l":110.45,"n":16614,"o":113.33,"t":"2025-10-30T04:00:00Z","v":762313,"vw":112.757822},{"c":113.76,"h":114.39,"l":108.56,"n":16040,"o":110.77,"t":"2025-10-31T04:00:00Z","v":833253,"vw":112.065441},{"c":113.74,"h":114.195,"l":109.98,"n":18703,"o":112.76,"t":"2025-11-03T05:00:00Z","v":728589,"vw":112.975689},{"c":104.99,"h":112.66,"l":102.1,"n":27511,"o":102.46,"t":"2025-11-04T05:00:00Z","v":1237363,"vw":106.962001},{"c":99.47,"h":104.18,"l":97.01,"n":27491,"o":102.83,"t":"2025-11-05T05:00:00Z","v":1111887,"vw":99.79222},{"c":98.49,"h":99.91,"l":97.43,"n":12822,"o":98.43,"t":"2025-11-06T05:00:00Z","v":474293,"vw":98.755657},{"c":100.3,"h":102.2,"l":95.27,"n":19275,"o":96.55,"t":"2025-11-07T05:00:00Z","v":1158952,"vw":98.802029},{"c":97.63,"h":101.525,"l":96.1,"n":14308,"o":100,"t":"2025-11-10T05:00:00Z","v":551211,"vw":97.920098},{"c":99.86,"h":100.07,"l":97.465,"n":12286,"o":98.24,"t":"2025-11-11T05:00:00Z","v":388167,"vw":99.257588},{"c":97.92,"h":102.7,"l":97.77,"n":16725,"o":99.69,"t":"2025-11-12T05:00:00Z","v":674192,"vw":99.159448},{"c":95.89,"h":98.15,"l":95.68,"n":16954,"o":97.46,"t":"2025-11-13T05:00:00Z","v":861998,"vw":96.40448},{"c":99.41,"h":102.125,"l":95.46,"n":16609,"o":95.46,"t":"2025-11-14T05:00:00Z","v":768479,"vw":99.606234},{"c":100.69,"h":101.98,"l":99.57,"n":15687,"o":99.85,"t":"2025-11-17T05:00:00Z","v":643250,"vw":100.859988},{"c":100.51,"h":102.605,"l":99.44,"n":17617,"o":100.07,"t":"2025-11-18T05:00:00Z","v":777192,"vw":101.16775},{"c":103.15,"h":104.93,"l":100.06,"n":15405,"o":100.06,"t":"2025-11-19T05:00:00Z","v":796929,"vw":102.995625},{"c":100.66,"h":108.99,"l":100.42,"n":14495,"o":104.42,"t":"2025-11-20T05:00:00Z","v":637260,"vw":103.437518},{"c":101.74,"h":103.785,"l":98.52,"n":12823,"o":100.87,"t":"2025-11-21T05:00:00Z","v":468185,"vw":101.866933},{"c":106.58,"h":107,"l":101.75,"n":15594,"o":101.75,"t":"2025-11-24T05:00:00Z","v":919805,"vw":106.024323},{"c":108.75,"h":109.88,"l":106.69,"n":14992,"o":108.92,"t":"2025-11-25T05:00:00Z","v":613621,"vw":108.560731},{"c":107.42,"h":109.735,"l":104.42,"n":13898,"o":108.77,"t":"2025-11-26T05:00:00Z","v":608054,"vw":108.079012},{"c":109.09,"h":110,"l":107.51,"n":8712,"o":107.76,"t":"2025-11-28T05:00:00Z","v":443685,"vw":108.892782},{"c":105.04,"h":109.99,"l":104.84,"n":15346,"o":109.09,"t":"2025-12-01T05:00:00Z","v":884615,"vw":106.798702},{"c":101.39,"h":106.06,"l":101,"n":13417,"o":105.04,"t":"2025-12-02T05:00:00Z","v":663046,"vw":102.795033},{"c":104.63,"h":105.76,"l":101.22,"n":12816,"o":101.7,"t":"2025-12-03T05:00:00Z","v":1325947,"vw":104.333349},{"c":105.7,"h":107.57,"l":102.76,"n":13655,"o":104.63,"t":"2025-12-04T05:00:00Z","v":575890,"vw":105.910244},{"c":104.6,"h":106.755,"l":103.59,"n":13046,"o":105.7,"t":"2025-12-05T05:00:00Z","v":539916,"vw":104.818448},{"c":105.18,"h":106.47,"l":104.08,"n":10944,"o":106.47,"t":"2025-12-08T05:00:00Z","v":424982,"vw":105.0167},{"c":100.71,"h":105.72,"l":100.37,"n":14385,"o":104.58,"t":"2025-12-09T05:00:00Z","v":678636,"vw":102.000934},{"c":104.77,"h":105.97,"l":99.96,"n":15128,"o":101.15,"t":"2025-12-10T05:00:00Z","v":820043,"vw":103.802283},{"c":117.62,"h":122.2,"l":111,"n":48590,"o":113.73,"t":"2025-12-11T05:00:00Z","v":3420338,"vw":118.868268},{"c":113.56,"h":119.58,"l":109.59,"n":27235,"o":119.58,"t":"2025-12-12T05:00:00Z","v":1743397,"vw":113.958874},{"c":112.52,"h":116.34,"l":111.39,"n":22014,"o":112.42,"t":"2025-12-15T05:00:00Z","v":1430385,"vw":112.956949},{"c":112.45,"h":114.4635,"l":111.37,"n":15556,"o":111.41,"t":"2025-12-16T05:00:00Z","v":1106291,"vw":112.555435},{"c":111.86,"h":115.05,"l":109.99,"n":16511,"o":113.19,"t":"2025-12-17T05:00:00Z","v":1014020,"vw":111.794568},{"c":111.73,"h":113.07,"l":110.3,"n":15118,"o":112.28,"t":"2025-12-18T05:00:00Z","v":1008982,"vw":111.606375},{"c":112.14,"h":115,"l":110.535,"n":14397,"o":112.5,"t":"2025-12-19T05:00:00Z","v":1415550,"vw":112.272532},{"c":112.88,"h":114.86,"l":110.3,"n":11430,"o":111.68,"t":"2025-12-22T05:00:00Z","v":542901,"vw":112.961436},{"c":112.35,"h":115.04,"l":110.93,"n":12484,"o":113.31,"t":"2025-12-23T05:00:00Z","v":785510,"vw":112.282169},{"c":112.27,"h":112.91,"l":111.01,"n":5427,"o":111.72,"t":"2025-12-24T05:00:00Z","v":228112,"vw":112.108503},{"c":110,"h":112.41,"l":109.69,"n":8600,"o":112.2,"t":"2025-12-26T05:00:00Z","v":459934,"vw":110.601832},{"c":112.55,"h":112.74,"l":107.8847,"n":11421,"o":109.81,"t":"2025-12-29T05:00:00Z","v":580663,"vw":111.722904},{"c":106.76,"h":114.185,"l":106,"n":16920,"o":111.97,"t":"2025-12-30T05:00:00Z","v":901163,"vw":108.562467},{"c":107.04,"h":108.28,"l":106.43,"n":9354,"o":106.43,"t":"2025-12-31T05:00:00Z","v":507348,"vw":107.27326},{"c":105.01,"h":108.165,"l":103.585,"n":9440,"o":106.18,"t":"2026-01-02T05:00:00Z","v":392561,"vw":105.171342},{"c":101.86,"h":104.71,"l":99.46,"n":15376,"o":104.39,"t":"2026-01-05T05:00:00Z","v":1024920,"vw":101.699191},{"c":99.42,"h":101.5,"l":97.38,"n":14595,"o":101.25,"t":"2026-01-06T05:00:00Z","v":748185,"vw":99.045564},{"c":101.59,"h":103.2,"l":98,"n":12119,"o":99.09,"t":"2026-01-07T05:00:00Z","v":741411,"vw":100.822172},{"c":97.46,"h":100.46,"l":96.2001,"n":10893,"o":100,"t":"2026-01-08T05:00:00Z","v":593489,"vw":97.852953},{"c":101.02,"h":103.24,"l":96.7,"n":14928,"o":97.4,"t":"2026-01-09T05:00:00Z","v":813093,"vw":100.552146},{"c":104.89,"h":105.4897,"l":99.57,"n":11182,"o":100.86,"t":"2026-01-12T05:00:00Z","v":502154,"vw":103.737857},{"c":107.8,"h":108.73,"l":103.895,"n":11023,"o":104,"t":"2026-01-13T05:00:00Z","v":452180,"vw":107.161468},{"c":113.34,"h":113.53,"l":106.08,"n":9959,"o":107.5,"t":"2026-01-14T05:00:00Z","v":494454,"vw":111.42047},{"c":106.06,"h":114,"l":105.57,"n":15014,"o":114,"t":"2026-01-15T05:00:00Z","v":685820,"vw":107.68907},{"c":101.63,"h":106.175,"l":101.5,"n":10857,"o":105.95,"t":"2026-01-16T05:00:00Z","v":507977,"vw":103.057683},{"c":102.59,"h":103.465,"l":99.1,"n":17699,"o":101.6,"t":"2026-01-20T05:00:00Z","v":932684,"vw":101.231628},{"c":105.95,"h":106.1,"l":101.78,"n":11158,"o":101.78,"t":"2026-01-21T05:00:00Z","v":496057,"vw":104.745313},{"c":108.36,"h":109.02,"l":101.4652,"n":8649,"o":104.62,"t":"2026-01-22T05:00:00Z","v":557033,"vw":108.105517},{"c":102.87,"h":108.26,"l":101.67,"n":10650,"o":107.67,"t":"2026-01-23T05:00:00Z","v":476378,"vw":103.512837},{"c":103.39,"h":105.56,"l":101.79,"n":9615,"o":102.18,"t":"2026-01-26T05:00:00Z","v":563040,"vw":103.807865},{"c":105.53,"h":105.66,"l":103.125,"n":8318,"o":103.21,"t":"2026-01-27T05:00:00Z","v":463301,"vw":104.865814},{"c":102.67,"h":105.95,"l":101.21,"n":10621,"o":105.16,"t":"2026-01-28T05:00:00Z","v":425739,"vw":102.966709},{"c":103.7,"h":105,"l":101.27,"n":6455,"o":103.17,"t":"2026-01-29T05:00:00Z","v":254928,"vw":103.636003},{"c":102.52,"h":104.46,"l":100.59,"n":11317,"o":102.81,"t":"2026-01-30T05:00:00Z","v":667393,"vw":102.25282},{"c":108.99,"h":109.315,"l":101.985,"n":14163,"o":102.45,"t":"2026-02-02T05:00:00Z","v":635368,"vw":107.504864},{"c":108.29,"h":111.25,"l":105.695,"n":11678,"o":107.32,"t":"2026-02-03T05:00:00Z","v":588077,"vw":108.020703},{"c":107.97,"h":108.565,"l":103.86,"n":16015,"o":108.05,"t":"2026-02-04T05:00:00Z","v":1062769,"vw":106.463498},{"c":103.87,"h":110.925,"l":103.17,"n":12886,"o":107.95,"t":"2026-02-05T05:00:00Z","v":639648,"vw":105.619053},{"c":103.61,"h":109.51,"l":102.05,"n":16441,"o":106.36,"t":"2026-02-06T05:00:00Z","v":1034870,"vw":104.191399},{"c":103.97,"h":106.3,"l":101.83,"n":8724,"o":103.61,"t":"2026-02-09T05:00:00Z","v":470795,"vw":103.941104},{"c":102.87,"h":105.255,"l":101.79,"n":9097,"o":104.57,"t":"2026-02-10T05:00:00Z","v":415804,"vw":102.994715},{"c":98.47,"h":104.105,"l":97.35,"n":14155,"o":103.87,"t":"2026-02-11T05:00:00Z","v":952773,"vw":98.533412},{"c":96.06,"h":101.6125,"l":95.66,"n":16760,"o":99.4,"t":"2026-02-12T05:00:00Z","v":1151476,"vw":97.596863},{"c":98.07,"h":100.985,"l":95.44,"n":11979,"o":96,"t":"2026-02-13T05:00:00Z","v":747763,"vw":98.059358},{"c":102.53,"h":104.5,"l":97.35,"n":12335,"o":98.29,"t":"2026-02-17T05:00:00Z","v":608225,"vw":101.754937},{"c":101.3,"h":103.65,"l":100.655,"n":11995,"o":102.25,"t":"2026-02-18T05:00:00Z","v":548712,"vw":101.921401},{"c":103.16,"h":103.5,"l":99.21,"n":11922,"o":101.56,"t":"2026-02-19T05:00:00Z","v":611405,"vw":102.011763},{"c":99.78,"h":103.515,"l":97.15,"n":12765,"o":102.95,"t":"2026-02-20T05:00:00Z","v":641791,"vw":99.693758},{"c":96.35,"h":100.76,"l":95.43,"n":12876,"o":99.26,"t":"2026-02-23T05:00:00Z","v":802157,"vw":97.12165},{"c":98.65,"h":99.69,"l":95,"n":12483,"o":96.92,"t":"2026-02-24T05:00:00Z","v":784475,"vw":97.733613},{"c":99.15,"h":101.96,"l":97.705,"n":12265,"o":99.05,"t":"2026-02-25T05:00:00Z","v":616677,"vw":99.107858},{"c":98.07,"h":103.25,"l":95.63,"n":16695,"o":103.25,"t":"2026-02-26T05:00:00Z","v":983264,"vw":97.927531},{"c":92.73,"h":97.805,"l":90.84,"n":18634,"o":96.66,"t":"2026-02-27T05:00:00Z","v":1322366,"vw":92.699291},{"c":94.94,"h":95.995,"l":88.49,"n":16552,"o":90.19,"t":"2026-03-02T05:00:00Z","v":1086871,"vw":93.900805},{"c":89.56,"h":92.205,"l":87.19,"n":26627,"o":90.91,"t":"2026-03-03T05:00:00Z","v":1540533,"vw":90.231458},{"c":91,"h":91.66,"l":88.03,"n":15266,"o":89.56,"t":"2026-03-04T05:00:00Z","v":821993,"vw":90.330718},{"c":91.46,"h":91.7,"l":89.12,"n":13743,"o":89.74,"t":"2026-03-05T05:00:00Z","v":662498,"vw":90.992358},{"c":93.52,"h":94.26,"l":89.5201,"n":14496,"o":90.73,"t":"2026-03-06T05:00:00Z","v":629461,"vw":92.600229},{"c":93,"h":94.94,"l":90.48,"n":13121,"o":94.27,"t":"2026-03-09T04:00:00Z","v":620215,"vw":92.378571},{"c":93.01,"h":94.94,"l":92.075,"n":11412,"o":92.46,"t":"2026-03-10T04:00:00Z","v":482496,"vw":93.463772},{"c":90.02,"h":93.88,"l":88.74,"n":11863,"o":91.77,"t":"2026-03-11T04:00:00Z","v":633927,"vw":90.514506},{"c":91.15,"h":92.69,"l":88,"n":13094,"o":88.81,"t":"2026-03-12T04:00:00Z","v":639558,"vw":90.769664},{"c":87.38,"h":90.5,"l":82,"n":26151,"o":88.84,"t":"2026-03-13T04:00:00Z","v":1620763,"vw":87.214174},{"c":90.51,"h":91.28,"l":87,"n":16365,"o":88.55,"t":"2026-03-16T04:00:00Z","v":863559,"vw":89.73266},{"c":87.68,"h":91.05,"l":86.805,"n":15791,"o":89.29,"t":"2026-03-17T04:00:00Z","v":1029764,"vw":88.723146},{"c":85.86,"h":87.255,"l":84.02,"n":17074,"o":86.21,"t":"2026-03-18T04:00:00Z","v":873766,"vw":85.853859},{"c":90.31,"h":90.53,"l":84,"n":18286,"o":84.71,"t":"2026-03-19T04:00:00Z","v":1002642,"vw":88.695894},{"c":87.45,"h":100,"l":86.535,"n":33630,"o":96.71,"t":"2026-03-20T04:00:00Z","v":3232914,"vw":92.466976},{"c":84.65,"h":91.12,"l":83.53,"n":16209,"o":90.42,"t":"2026-03-23T04:00:00Z","v":1010654,"vw":85.490334},{"c":82.59,"h":83.75,"l":80.7,"n":15288,"o":83.07,"t":"2026-03-24T04:00:00Z","v":895002,"vw":82.470281},{"c":84.62,"h":84.85,"l":80.99,"n":19513,"o":82.6,"t":"2026-03-25T04:00:00Z","v":1154484,"vw":83.695552},{"c":81.9,"h":85.59,"l":81.71,"n":16467,"o":83.42,"t":"2026-03-26T04:00:00Z","v":932750,"vw":83.095837},{"c":75.82,"h":83.65,"l":75.44,"n":21070,"o":81,"t":"2026-03-27T04:00:00Z","v":1425119,"vw":77.194968},{"c":77.25,"h":77.59,"l":74.5,"n":18333,"o":75.76,"t":"2026-03-30T04:00:00Z","v":1260000,"vw":76.638637},{"c":86.97,"h":87.07,"l":78.375,"n":24130,"o":78.99,"t":"2026-03-31T04:00:00Z","v":1965706,"vw":85.334732},{"c":88.12,"h":90.795,"l":87.18,"n":14831,"o":87.87,"t":"2026-04-01T04:00:00Z","v":946193,"vw":88.452466},{"c":86.29,"h":88.64,"l":85.735,"n":9465,"o":85.81,"t":"2026-04-02T04:00:00Z","v":546451,"vw":86.958142},{"c":86.96,"h":88.79,"l":85.97,"n":10156,"o":85.97,"t":"2026-04-06T04:00:00Z","v":535174,"vw":87.300781},{"c":86.66,"h":86.99,"l":83.885,"n":12059,"o":86.82,"t":"2026-04-07T04:00:00Z","v":747848,"vw":85.901917},{"c":85.48,"h":90.1,"l":84.96,"n":14606,"o":89.99,"t":"2026-04-08T04:00:00Z","v":981673,"vw":86.479139},{"c":86.13,"h":88.64,"l":84.45,"n":10892,"o":85.29,"t":"2026-04-09T04:00:00Z","v":604286,"vw":86.475232},{"c":84.39,"h":86.27,"l":82.96,"n":10071,"o":86.17,"t":"2026-04-10T04:00:00Z","v":379111,"vw":84.348188},{"c":86.81,"h":87.61,"l":83.96,"n":10355,"o":83.96,"t":"2026-04-13T04:00:00Z","v":507363,"vw":86.412334},{"c":87.28,"h":88.41,"l":86.16,"n":12013,"o":86.93,"t":"2026-04-14T04:00:00Z","v":520539,"vw":87.439016},{"c":87.81,"h":90,"l":85.9001,"n":11757,"o":88.07,"t":"2026-04-15T04:00:00Z","v":427352,"vw":87.644424},{"c":88.11,"h":90.79,"l":87.21,"n":14820,"o":88.44,"t":"2026-04-16T04:00:00Z","v":763570,"vw":89.220822},{"c":88.69,"h":90.5075,"l":86.6,"n":15656,"o":89.76,"t":"2026-04-17T04:00:00Z","v":688742,"vw":88.643307},{"c":87.72,"h":90.515,"l":87.19,"n":11243,"o":88.6,"t":"2026-04-20T04:00:00Z","v":596812,"vw":88.480695},{"c":84.92,"h":87.72,"l":83.82,"n":10683,"o":87.72,"t":"2026-04-21T04:00:00Z","v":507257,"vw":85.179812},{"c":85.175,"h":85.75,"l":83.28,"n":15612,"o":85.42,"t":"2026-04-22T04:00:00Z","v":974084,"vw":84.435018},{"c":85.21,"h":86.21,"l":83.69,"n":10111,"o":85.18,"t":"2026-04-23T04:00:00Z","v":510985,"vw":85.182479},{"c":85.7,"h":86.39,"l":83.12,"n":8074,"o":85.1,"t":"2026-04-24T04:00:00Z","v":310247,"vw":85.216828},{"c":85.2,"h":87.66,"l":84.88,"n":9861,"o":85.5,"t":"2026-04-27T04:00:00Z","v":355940,"vw":85.670071},{"c":84.18,"h":86.94,"l":83.72,"n":8693,"o":85.81,"t":"2026-04-28T04:00:00Z","v":355455,"vw":84.823762},{"c":82.12,"h":83.185,"l":80.06,"n":12743,"o":82.83,"t":"2026-04-29T04:00:00Z","v":580817,"vw":81.545015},{"c":81.36,"h":84,"l":81.24,"n":10447,"o":82.04,"t":"2026-04-30T04:00:00Z","v":528578,"vw":81.762222},{"c":81.81,"h":83.6,"l":79.4,"n":11070,"o":81.89,"t":"2026-05-01T04:00:00Z","v":617349,"vw":82.197257},{"c":85.58,"h":87.49,"l":81.09,"n":15865,"o":81.49,"t":"2026-05-04T04:00:00Z","v":1283360,"vw":85.440351},{"c":92.31,"h":99,"l":90,"n":26947,"o":93.9,"t":"2026-05-05T04:00:00Z","v":1899235,"vw":93.02707},{"c":96.61,"h":96.98,"l":91.05,"n":17827,"o":93.06,"t":"2026-05-06T04:00:00Z","v":1244843,"vw":94.957217},{"c":96.23,"h":97.45,"l":94.04,"n":13325,"o":96.61,"t":"2026-05-07T04:00:00Z","v":818416,"vw":95.373045},{"c":94.17,"h":96.758,"l":93.24,"n":13656,"o":95.79,"t":"2026-05-08T04:00:00Z","v":882585,"vw":94.438931},{"c":87.39,"h":96,"l":86.76,"n":19227,"o":93.62,"t":"2026-05-11T04:00:00Z","v":1198755,"vw":89.030375},{"c":91.31,"h":91.5,"l":87.62,"n":13274,"o":88.27,"t":"2026-05-12T04:00:00Z","v":655460,"vw":90.580635},{"c":93.72,"h":97.42,"l":90.81,"n":16922,"o":90.81,"t":"2026-05-13T04:00:00Z","v":1166134,"vw":95.087571},{"c":93.63,"h":96.64,"l":93,"n":12769,"o":94.87,"t":"2026-05-14T04:00:00Z","v":842657,"vw":94.741717},{"c":90.52,"h":92.645,"l":89.74,"n":10824,"o":92.21,"t":"2026-05-15T04:00:00Z","v":576751,"vw":90.787582},{"c":86.84,"h":91.65,"l":86.09,"n":11830,"o":91.2,"t":"2026-05-18T04:00:00Z","v":694713,"vw":87.590325},{"c":87.21,"h":88.5,"l":84.9,"n":10032,"o":86.38,"t":"2026-05-19T04:00:00Z","v":527870,"vw":87.06585},{"c":90.64,"h":90.68,"l":87.19,"n":11518,"o":87.75,"t":"2026-05-20T04:00:00Z","v":496782,"vw":89.845413},{"c":90.19,"h":92.13,"l":88.9225,"n":10377,"o":89.53,"t":"2026-05-21T04:00:00Z","v":539560,"vw":90.663621},{"c":87.84,"h":90.9,"l":87.75,"n":8296,"o":89.66,"t":"2026-05-22T04:00:00Z","v":479109,"vw":88.13007},{"c":89.82,"h":90.775,"l":87.84,"n":9163,"o":88.79,"t":"2026-05-26T04:00:00Z","v":322702,"vw":89.739123},{"c":91.42,"h":92.33,"l":89.4228,"n":10759,"o":89.72,"t":"2026-05-27T04:00:00Z","v":495721,"vw":91.599513},{"c":92.98,"h":93.31,"l":90.44,"n":11490,"o":91.5,"t":"2026-05-28T04:00:00Z","v":549060,"vw":92.063859},{"c":88.32,"h":93.5,"l":87.98,"n":11632,"o":93.13,"t":"2026-05-29T04:00:00Z","v":757947,"vw":89.478781},{"c":87.87,"h":89.05,"l":86,"n":14126,"o":87.92,"t":"2026-06-01T04:00:00Z","v":468278,"vw":87.615468},{"c":84.35,"h":86.64,"l":82.89,"n":16774,"o":85.94,"t":"2026-06-02T04:00:00Z","v":536040,"vw":84.242788},{"c":84.71,"h":85.94,"l":83.88,"n":12226,"o":84.29,"t":"2026-06-03T04:00:00Z","v":416172,"vw":84.653816},{"c":87.61,"h":89.13,"l":85.05,"n":10664,"o":85.36,"t":"2026-06-04T04:00:00Z","v":393039,"vw":87.550684},{"c":86.4,"h":89.325,"l":85.44,"n":12804,"o":87.74,"t":"2026-06-05T04:00:00Z","v":446330,"vw":87.09614},{"c":85.925,"h":87.1013,"l":84.88,"n":9120,"o":87.09,"t":"2026-06-08T04:00:00Z","v":489313,"vw":85.982437},{"c":87.86,"h":90.14,"l":84.73,"n":12631,"o":87.65,"t":"2026-06-09T04:00:00Z","v":626475,"vw":87.510819},{"c":85.71,"h":92.35,"l":85.57,"n":14330,"o":87.88,"t":"2026-06-10T04:00:00Z","v":852110,"vw":88.68619},{"c":87.66,"h":89.08,"l":84.9,"n":13099,"o":85.61,"t":"2026-06-11T04:00:00Z","v":684120,"vw":87.089646},{"c":88.38,"h":90.16,"l":87.65,"n":12173,"o":87.65,"t":"2026-06-12T04:00:00Z","v":554479,"vw":88.570601},{"c":89.7,"h":98.37,"l":89.03,"n":25279,"o":93.745,"t":"2026-06-15T04:00:00Z","v":2259633,"vw":93.663173},{"c":89.72,"h":91.96,"l":88.5275,"n":10698,"o":90.94,"t":"2026-06-16T04:00:00Z","v":609871,"vw":89.743368},{"c":95.83,"h":96.11,"l":89.82,"n":22722,"o":89.82,"t":"2026-06-17T04:00:00Z","v":1741404,"vw":94.535239},{"c":96.79,"h":99.95,"l":95.9725,"n":17542,"o":97.56,"t":"2026-06-18T04:00:00Z","v":1559017,"vw":97.599623},{"c":101.39,"h":102.14,"l":97.44,"n":17883,"o":97.8,"t":"2026-06-22T04:00:00Z","v":1319854,"vw":99.777584},{"c":106.19,"h":107,"l":99.4901,"n":24777,"o":101,"t":"2026-06-23T04:00:00Z","v":1289083,"vw":105.043387},{"c":107.55,"h":111.125,"l":106.62,"n":18849,"o":107.56,"t":"2026-06-24T04:00:00Z","v":1263126,"vw":108.864951},{"c":108.26,"h":111.71,"l":106.02,"n":15373,"o":107.19,"t":"2026-06-25T04:00:00Z","v":690675,"vw":108.439664},{"c":109.84,"h":111.09,"l":106.395,"n":18963,"o":108.26,"t":"2026-06-26T04:00:00Z","v":2664385,"vw":109.729398},{"c":110.04,"h":110.33,"l":105.52,"n":17585,"o":107.45,"t":"2026-06-29T04:00:00Z","v":828369,"vw":109.133325},{"c":111.03,"h":113.23,"l":108.99,"n":16274,"o":110.28,"t":"2026-06-30T04:00:00Z","v":990777,"vw":111.544491},{"c":110.41,"h":114.585,"l":110.01,"n":16617,"o":111.07,"t":"2026-07-01T04:00:00Z","v":999221,"vw":112.250302},{"c":114.17,"h":114.25,"l":109.775,"n":15152,"o":110.79,"t":"2026-07-02T04:00:00Z","v":955083,"vw":112.259874},{"c":111.68,"h":115,"l":110.05,"n":14157,"o":113.5,"t":"2026-07-06T04:00:00Z","v":672700,"vw":111.912288},{"c":114.46,"h":115.36,"l":110.825,"n":15922,"o":113,"t":"2026-07-07T04:00:00Z","v":998615,"vw":113.357392},{"c":114.43,"h":114.67,"l":111.23,"n":14480,"o":112.75,"t":"2026-07-08T04:00:00Z","v":763047,"vw":113.618849},{"c":115.48,"h":115.92,"l":112.74,"n":13607,"o":114.78,"t":"2026-07-09T04:00:00Z","v":586101,"vw":115.043421},{"c":108.4,"h":114.95,"l":108.22,"n":17522,"o":114.91,"t":"2026-07-10T04:00:00Z","v":506199,"vw":108.956279},{"c":107.49,"h":107.67,"l":104.5486,"n":12778,"o":106.79,"t":"2026-07-13T04:00:00Z","v":420841,"vw":106.602228},{"c":109.96,"h":110.23,"l":106.1,"n":15640,"o":108.62,"t":"2026-07-14T04:00:00Z","v":757435,"vw":109.302977},{"c":109.69,"h":110.69,"l":107.1125,"n":10878,"o":109.04,"t":"2026-07-15T04:00:00Z","v":404389,"vw":109.361158},{"c":106.09,"h":109.8397,"l":104.4605,"n":13051,"o":108.94,"t":"2026-07-16T04:00:00Z","v":615767,"vw":106.886395},{"c":106.6,"h":108.4,"l":104.2,"n":14481,"o":104.92,"t":"2026-07-17T04:00:00Z","v":773331,"vw":106.387936},{"c":104.6,"h":107.45,"l":104.57,"n":11846,"o":106.53,"t":"2026-07-20T04:00:00Z","v":466579,"vw":105.158911},{"c":106.6,"h":107.175,"l":104.18,"n":12849,"o":104.18,"t":"2026-07-21T04:00:00Z","v":520736,"vw":106.180074},{"c":103.97,"h":105.925,"l":103.16,"n":8990,"o":105.83,"t":"2026-07-22T04:00:00Z","v":414371,"vw":104.189451},{"c":102.66,"h":103.32,"l":101.04,"n":11541,"o":101.64,"t":"2026-07-23T04:00:00Z","v":470635,"vw":102.411384},{"c":102.1,"h":104.87,"l":101.49,"n":11307,"o":103.92,"t":"2026-07-24T04:00:00Z","v":467158,"vw":103.184019},{"c":106.13,"h":109.53,"l":102.75,"n":13470,"o":104.64,"t":"2026-07-27T04:00:00Z","v":727792,"vw":106.738835},{"c":108.04,"h":110.99,"l":106.02,"n":16043,"o":107.13,"t":"2026-07-28T04:00:00Z","v":1147384,"vw":108.706348},{"c":106.53,"h":108.4,"l":105.86,"n":9855,"o":107.62,"t":"2026-07-29T04:00:00Z","v":502246,"vw":107.033373},{"c":105.74,"h":106.9,"l":102.58,"n":8527,"o":105.48,"t":"2026-07-30T04:00:00Z","v":534618,"vw":105.902409},{"c":99.25,"h":106.87,"l":98.435,"n":11396,"o":105.74,"t":"2026-07-31T04:00:00Z","v":471767,"vw":99.747845},{"c":102.78,"h":103.49,"l":97.99,"n":19010,"o":100.395,"t":"2026-08-03T04:00:00Z","v":964372,"vw":101.562971},{"c":105.78,"h":108.65,"l":97.565,"n":22040,"o":100.68,"t":"2026-08-04T04:00:00Z","v":1643786,"vw":104.47591},{"c":110.71,"h":111.1,"l":105.13,"n":15472,"o":110.83,"t":"2026-08-05T04:00:00Z","v":1087115,"vw":109.732809},{"c":112.1,"h":112.3,"l":108.49,"n":14706,"o":110.03,"t":"2026-08-06T04:00:00Z","v":944166,"vw":110.511886},{"c":115.63,"h":116.18,"l":111.6901,"n":11238,"o":113.17,"t":"2026-08-07T04:00:00Z","v":672830,"vw":114.688098},{"c":115.48,"h":116.89,"l":113.6725,"n":12695,"o":115.57,"t":"2026-08-10T04:00:00Z","v":738627,"vw":115.454868},{"c":112.845,"h":117.485,"l":112.51,"n":13046,"o":113.17,"t":"2026-08-11T04:00:00Z","v":728901,"vw":114.188518},{"c":117.6,"h":118.5,"l":111.42,"n":14933,"o":111.58,"t":"2026-08-12T04:00:00Z","v":574363,"vw":116.480774},{"c":116.02,"h":119.75,"l":114,"n":15075,"o":118.18,"t":"2026-08-13T04:00:00Z","v":759831,"vw":117.591604},{"c":115.48,"h":117.3337,"l":113.66,"n":9883,"o":115.22,"t":"2026-08-14T04:00:00Z","v":334915,"vw":115.688162},{"c":115.44,"h":117.18,"l":114.44,"n":9625,"o":115.4,"t":"2026-08-17T04:00:00Z","v":411580,"vw":115.769899},{"c":115.25,"h":117.16,"l":114.325,"n":13310,"o":115.25,"t":"2026-08-18T04:00:00Z","v":446971,"vw":115.7652},{"c":115.73,"h":118.31,"l":115.26,"n":15157,"o":118.31,"t":"2026-08-19T04:00:00Z","v":669840,"vw":116.150912},{"c":108.92,"h":114.605,"l":108.7267,"n":16803,"o":114.51,"t":"2026-08-20T04:00:00Z","v":567939,"vw":110.387323},{"c":110,"h":112.59,"l":106.58,"n":11729,"o":109.38,"t":"2026-08-21T04:00:00Z","v":523188,"vw":110.174372},{"c":111.44,"h":113.6,"l":109.89,"n":11186,"o":112.29,"t":"2026-08-24T04:00:00Z","v":400604,"vw":111.296633},{"c":113.35,"h":114.07,"l":111.79,"n":8354,"o":112.73,"t":"2026-08-25T04:00:00Z","v":352482,"vw":113.084049},{"c":111.87,"h":114.75,"l":111.35,"n":10288,"o":113.21,"t":"2026-08-26T04:00:00Z","v":358995,"vw":112.135377},{"c":112.53,"h":113.97,"l":110.0301,"n":8400,"o":111.21,"t":"2026-08-27T04:00:00Z","v":311105,"vw":112.382212},{"c":107.17,"h":114.75,"l":107.09,"n":11830,"o":110.21,"t":"2026-08-28T04:00:00Z","v":441259,"vw":107.921992},{"c":106.13,"h":108.845,"l":103.98,"n":14528,"o":106.01,"t":"2026-08-31T04:00:00Z","v":775254,"vw":105.460132},{"c":104.74,"h":108.43,"l":104.09,"n":9760,"o":105.79,"t":"2026-09-01T04:00:00Z","v":332084,"vw":104.946055},{"c":105.42,"h":108.57,"l":103.95,"n":12113,"o":105.5,"t":"2026-09-02T04:00:00Z","v":455619,"vw":105.157076},{"c":104.89,"h":106.08,"l":103.9025,"n":9461,"o":106.08,"t":"2026-09-03T04:00:00Z","v":269807,"vw":104.866551},{"c":102.74,"h":105.71,"l":101.25,"n":12876,"o":103.53,"t":"2026-09-04T04:00:00Z","v":466932,"vw":102.61795},{"c":101.8,"h":103.31,"l":99.41,"n":12110,"o":100.58,"t":"2026-09-08T04:00:00Z","v":513100,"vw":101.940822},{"c":101.06,"h":101.77,"l":99.8325,"n":12555,"o":100.23,"t":"2026-09-09T04:00:00Z","v":482275,"vw":100.897578},{"c":102.2,"h":102.89,"l":99.88,"n":12267,"o":99.88,"t":"2026-09-10T04:00:00Z","v":422895,"vw":102.007438},{"c":104.71,"h":106.57,"l":102.245,"n":13664,"o":102.96,"t":"2026-09-11T04:00:00Z","v":573764,"vw":104.801053},{"c":102.44,"h":105.93,"l":101.09,"n":13825,"o":105.27,"t":"2026-09-14T04:00:00Z","v":789739,"vw":102.695377},{"c":96.77,"h":101.66,"l":96.14,"n":15193,"o":101.66,"t":"2026-09-15T04:00:00Z","v":914347,"vw":97.203192},{"c":98.01,"h":100.85,"l":97.06,"n":17039,"o":97.69,"t":"2026-09-16T04:00:00Z","v":921421,"vw":98.812063},{"c":99.02,"h":102,"l":98.8,"n":13009,"o":101.17,"t":"2026-09-17T04:00:00Z","v":617755,"vw":99.62626},{"c":97.71,"h":99.36,"l":96.88,"n":12091,"o":99.36,"t":"2026-09-18T04:00:00Z","v":1124844,"vw":97.890314},{"c":98.83,"h":100.76,"l":97.54,"n":12540,"o":98.47,"t":"2026-09-21T04:00:00Z","v":613607,"vw":98.923042},{"c":99.27,"h":101.85,"l":98.69,"n":12498,"o":100.44,"t":"2026-09-22T04:00:00Z","v":499927,"vw":99.775132},{"c":98.24,"h":100.02,"l":96.47,"n":13234,"o":99.27,"t":"2026-09-23T04:00:00Z","v":695964,"vw":97.853845},{"c":98.31,"h":99.275,"l":95.38,"n":12810,"o":97.73,"t":"2026-09-24T04:00:00Z","v":730596,"vw":97.543162},{"c":98.66,"h":99.445,"l":96.35,"n":11844,"o":98.41,"t":"2026-09-25T04:00:00Z","v":864181,"vw":98.230976},{"c":98.56,"h":99.15,"l":95.27,"n":14818,"o":98.01,"t":"2026-09-28T04:00:00Z","v":897272,"vw":97.799243},{"c":95.71,"h":98.91,"l":94.51,"n":15008,"o":97.92,"t":"2026-09-29T04:00:00Z","v":810885,"vw":96.299139},{"c":95.215,"h":97.37,"l":95.1,"n":14253,"o":96.67,"t":"2026-09-30T04:00:00Z","v":737204,"vw":95.855398},{"c":93.41,"h":96.48,"l":93,"n":13018,"o":95.34,"t":"2026-10-01T04:00:00Z","v":850631,"vw":94.496031},{"c":92.83,"h":95.315,"l":92.66,"n":13373,"o":94.97,"t":"2026-10-02T04:00:00Z","v":503569,"vw":93.303315},{"c":92.45,"h":94.408,"l":89.53,"n":20497,"o":93.95,"t":"2026-10-05T04:00:00Z","v":1027296,"vw":91.486211},{"c":90.77,"h":94.47,"l":90.07,"n":16325,"o":92.55,"t":"2026-10-06T04:00:00Z","v":992901,"vw":91.46937},{"c":88.45,"h":91.37,"l":88.23,"n":12419,"o":90.77,"t":"2026-10-07T04:00:00Z","v":939445,"vw":89.516295},{"c":89.64,"h":90.94,"l":87.01,"n":18847,"o":89.05,"t":"2026-10-08T04:00:00Z","v":1008549,"vw":89.279098},{"c":90.78,"h":93.35,"l":89.41,"n":18226,"o":89.67,"t":"2026-10-09T04:00:00Z","v":1411416,"vw":91.715868},{"c":89.82,"h":91.4175,"l":89.49,"n":9753,"o":91.05,"t":"2026-10-12T04:00:00Z","v":543838,"vw":90.008395},{"c":86.61,"h":90.505,"l":86.35,"n":9827,"o":89.63,"t":"2026-10-13T04:00:00Z","v":623219,"vw":87.335064},{"c":86.71,"h":88.14,"l":85.38,"n":11243,"o":86.41,"t":"2026-10-14T04:00:00Z","v":585869,"vw":86.984777},{"c":87.97,"h":90.42,"l":87.61,"n":11696,"o":88.41,"t":"2026-10-15T04:00:00Z","v":644584,"vw":88.638141},{"c":86.17,"h":88.62,"l":85.91,"n":8617,"o":88.2,"t":"2026-10-16T04:00:00Z","v":367067,"vw":86.998511},{"c":88.23,"h":88.76,"l":86.59,"n":8277,"o":87.04,"t":"2026-10-19T04:00:00Z","v":378815,"vw":88.105457},{"c":90.2,"h":91.88,"l":88.56,"n":12544,"o":88.56,"t":"2026-10-20T04:00:00Z","v":877035,"vw":90.498237},{"c":88.62,"h":92.18,"l":88.12,"n":10324,"o":91.02,"t":"2026-10-21T04:00:00Z","v":511379,"vw":89.1609},{"c":90.9,"h":90.95,"l":87.59,"n":10411,"o":88.85,"t":"2026-10-22T04:00:00Z","v":480341,"vw":90.257221}],"volatilityBars":[{"c":98.435,"h":99.235,"l":97.54,"n":135,"o":98.47,"t":"2026-09-21T13:30:00Z","v":8697,"vw":98.371057},{"c":98.42,"h":98.85,"l":98.25,"n":269,"o":98.39,"t":"2026-09-21T13:45:00Z","v":8828,"vw":98.458406},{"c":98.96,"h":98.995,"l":98.35,"n":197,"o":98.53,"t":"2026-09-21T14:00:00Z","v":5235,"vw":98.83286},{"c":98.945,"h":99.05,"l":98.73,"n":165,"o":98.73,"t":"2026-09-21T14:15:00Z","v":4538,"vw":98.906378},{"c":100.65,"h":100.76,"l":99.09,"n":654,"o":99.09,"t":"2026-09-21T14:30:00Z","v":40690,"vw":100.167959},{"c":99.18,"h":100.66,"l":99.18,"n":297,"o":100.56,"t":"2026-09-21T14:45:00Z","v":18437,"vw":100.426605},{"c":98.425,"h":99.15,"l":98.185,"n":460,"o":99.125,"t":"2026-09-21T15:00:00Z","v":20653,"vw":98.831172},{"c":98.46,"h":99,"l":98.31,"n":216,"o":98.4275,"t":"2026-09-21T15:15:00Z","v":15273,"vw":98.79154},{"c":98.66,"h":98.67,"l":98.465,"n":131,"o":98.465,"t":"2026-09-21T15:30:00Z","v":3818,"vw":98.593529},{"c":98.22,"h":98.8,"l":98.22,"n":231,"o":98.68,"t":"2026-09-21T15:45:00Z","v":10312,"vw":98.619211},{"c":97.665,"h":98.08,"l":97.64,"n":475,"o":98.07,"t":"2026-09-21T16:00:00Z","v":14827,"vw":97.825018},{"c":98.47,"h":98.5,"l":97.685,"n":313,"o":97.685,"t":"2026-09-21T16:15:00Z","v":11900,"vw":98.149763},{"c":98.735,"h":98.74,"l":98.35,"n":214,"o":98.35,"t":"2026-09-21T16:30:00Z","v":13823,"vw":98.541096},{"c":98.72,"h":98.98,"l":98.59,"n":494,"o":98.735,"t":"2026-09-21T16:45:00Z","v":21721,"vw":98.836427},{"c":98.95,"h":99.37,"l":98.61,"n":354,"o":98.82,"t":"2026-09-21T17:00:00Z","v":13810,"vw":98.999214},{"c":99.03,"h":99.03,"l":98.89,"n":138,"o":98.96,"t":"2026-09-21T17:15:00Z","v":4984,"vw":98.979166},{"c":99.01,"h":99.045,"l":98.8,"n":243,"o":98.965,"t":"2026-09-21T17:30:00Z","v":5783,"vw":98.982879},{"c":98.9751,"h":99.23,"l":98.9,"n":601,"o":99,"t":"2026-09-21T17:45:00Z","v":66803,"vw":99.057958},{"c":99.285,"h":99.54,"l":98.78,"n":305,"o":98.97,"t":"2026-09-21T18:00:00Z","v":7567,"vw":99.094178},{"c":99.29,"h":99.55,"l":99.19,"n":336,"o":99.37,"t":"2026-09-21T18:15:00Z","v":7558,"vw":99.332185},{"c":98.85,"h":99.34,"l":98.7,"n":455,"o":99.32,"t":"2026-09-21T18:30:00Z","v":11066,"vw":98.936444},{"c":98.53,"h":98.84,"l":98.53,"n":415,"o":98.84,"t":"2026-09-21T18:45:00Z","v":9695,"vw":98.709735},{"c":98.57,"h":98.99,"l":98.415,"n":574,"o":98.48,"t":"2026-09-21T19:00:00Z","v":31480,"vw":98.711238},{"c":98.685,"h":98.685,"l":98.525,"n":500,"o":98.635,"t":"2026-09-21T19:15:00Z","v":12429,"vw":98.604507},{"c":98.495,"h":98.75,"l":98.41,"n":683,"o":98.715,"t":"2026-09-21T19:30:00Z","v":29473,"vw":98.625558},{"c":98.77,"h":98.91,"l":98.29,"n":1828,"o":98.495,"t":"2026-09-21T19:45:00Z","v":87352,"vw":98.65952},{"c":98.83,"h":98.83,"l":98.83,"n":38,"o":98.83,"t":"2026-09-21T20:00:00Z","v":92951,"vw":98.83},{"c":98.82,"h":98.83,"l":98.82,"n":2,"o":98.83,"t":"2026-09-22T08:45:00Z","v":200,"vw":98.825},{"c":100.49,"h":100.49,"l":100.49,"n":1,"o":100.49,"t":"2026-09-22T12:45:00Z","v":100,"vw":100.49},{"c":99.96,"h":100.44,"l":98.69,"n":99,"o":100.44,"t":"2026-09-22T13:30:00Z","v":6512,"vw":100.110516},{"c":101,"h":101,"l":99.86,"n":555,"o":99.94,"t":"2026-09-22T13:45:00Z","v":15771,"vw":100.305103},{"c":101.44,"h":101.85,"l":100.695,"n":493,"o":100.695,"t":"2026-09-22T14:00:00Z","v":16699,"vw":101.3324},{"c":100.435,"h":101.43,"l":100.22,"n":302,"o":100.7984,"t":"2026-09-22T14:15:00Z","v":14775,"vw":100.606727},{"c":100.85,"h":100.85,"l":100.22,"n":196,"o":100.5,"t":"2026-09-22T14:30:00Z","v":5035,"vw":100.382839},{"c":100.91,"h":101.17,"l":100.715,"n":341,"o":100.855,"t":"2026-09-22T14:45:00Z","v":10330,"vw":100.909544},{"c":100.55,"h":100.75,"l":100.55,"n":252,"o":100.65,"t":"2026-09-22T15:00:00Z","v":5290,"vw":100.63461},{"c":100.93,"h":100.96,"l":100.705,"n":233,"o":100.77,"t":"2026-09-22T15:15:00Z","v":4520,"vw":100.807962},{"c":100.715,"h":100.73,"l":100.63,"n":83,"o":100.73,"t":"2026-09-22T15:30:00Z","v":1928,"vw":100.714583},{"c":100.71,"h":100.97,"l":100.57,"n":251,"o":100.64,"t":"2026-09-22T15:45:00Z","v":5395,"vw":100.784167},{"c":100.3,"h":100.725,"l":100.3,"n":196,"o":100.69,"t":"2026-09-22T16:00:00Z","v":6392,"vw":100.621526},{"c":100.13,"h":100.27,"l":100.06,"n":123,"o":100.16,"t":"2026-09-22T16:15:00Z","v":2929,"vw":100.132069},{"c":100.4525,"h":100.4525,"l":100.2,"n":142,"o":100.2,"t":"2026-09-22T16:30:00Z","v":3159,"vw":100.305637},{"c":100.49,"h":100.5408,"l":100.33,"n":190,"o":100.4947,"t":"2026-09-22T16:45:00Z","v":4648,"vw":100.450223},{"c":100.62,"h":100.855,"l":100.46,"n":276,"o":100.48,"t":"2026-09-22T17:00:00Z","v":7881,"vw":100.646738},{"c":100.495,"h":100.76,"l":100.39,"n":222,"o":100.61,"t":"2026-09-22T17:15:00Z","v":8748,"vw":100.541807},{"c":100.28,"h":100.495,"l":100.2,"n":329,"o":100.48,"t":"2026-09-22T17:30:00Z","v":10294,"vw":100.37114},{"c":100.8,"h":100.8,"l":100.21,"n":381,"o":100.315,"t":"2026-09-22T17:45:00Z","v":11446,"vw":100.536421},{"c":99.63,"h":100.68,"l":99.63,"n":407,"o":100.68,"t":"2026-09-22T18:00:00Z","v":12742,"vw":100.271437},{"c":100.22,"h":100.26,"l":99.66,"n":256,"o":99.66,"t":"2026-09-22T18:15:00Z","v":6350,"vw":99.965844},{"c":100.55,"h":100.61,"l":100.24,"n":274,"o":100.24,"t":"2026-09-22T18:30:00Z","v":8599,"vw":100.487801},{"c":100.095,"h":100.5,"l":99.86,"n":472,"o":100.5,"t":"2026-09-22T18:45:00Z","v":16016,"vw":100.252548},{"c":99.605,"h":100.13,"l":99.605,"n":582,"o":100.045,"t":"2026-09-22T19:00:00Z","v":18446,"vw":99.958178},{"c":99.59,"h":99.69,"l":99.47,"n":343,"o":99.52,"t":"2026-09-22T19:15:00Z","v":8383,"vw":99.564946},{"c":99.48,"h":99.74,"l":99.46,"n":514,"o":99.5,"t":"2026-09-22T19:30:00Z","v":15078,"vw":99.61499},{"c":99.26,"h":99.68,"l":99.13,"n":1971,"o":99.46,"t":"2026-09-22T19:45:00Z","v":77851,"vw":99.388436},{"c":99.27,"h":99.27,"l":99.27,"n":24,"o":99.27,"t":"2026-09-22T20:00:00Z","v":137166,"vw":99.27},{"c":98.525,"h":100.02,"l":98.4,"n":425,"o":99.27,"t":"2026-09-23T13:30:00Z","v":26623,"vw":99.391673},{"c":98.9,"h":98.9,"l":98.14,"n":317,"o":98.825,"t":"2026-09-23T13:45:00Z","v":13108,"vw":98.493744},{"c":98.72,"h":98.94,"l":98.375,"n":339,"o":98.925,"t":"2026-09-23T14:00:00Z","v":17866,"vw":98.703514},{"c":98.67,"h":98.83,"l":98.38,"n":201,"o":98.72,"t":"2026-09-23T14:15:00Z","v":8097,"vw":98.558336},{"c":97.405,"h":98.66,"l":97.365,"n":523,"o":98.66,"t":"2026-09-23T14:30:00Z","v":24710,"vw":98.140348},{"c":96.9,"h":97.46,"l":96.7,"n":547,"o":97.41,"t":"2026-09-23T14:45:00Z","v":29689,"vw":97.145111},{"c":97.29,"h":97.3,"l":96.47,"n":313,"o":96.855,"t":"2026-09-23T15:00:00Z","v":11525,"vw":96.857392},{"c":97.36,"h":97.605,"l":97.02,"n":608,"o":97.3,"t":"2026-09-23T15:15:00Z","v":24717,"vw":97.373},{"c":97.5,"h":97.52,"l":96.99,"n":501,"o":97.195,"t":"2026-09-23T15:30:00Z","v":15747,"vw":97.239259},{"c":97.53,"h":97.53,"l":96.89,"n":419,"o":97.52,"t":"2026-09-23T15:45:00Z","v":21294,"vw":97.149424},{"c":97.48,"h":97.53,"l":97.25,"n":429,"o":97.52,"t":"2026-09-23T16:00:00Z","v":10460,"vw":97.38447},{"c":97.495,"h":97.72,"l":97.435,"n":471,"o":97.54,"t":"2026-09-23T16:15:00Z","v":23153,"vw":97.556669},{"c":97.14,"h":97.725,"l":97.14,"n":561,"o":97.59,"t":"2026-09-23T16:30:00Z","v":31964,"vw":97.53053},{"c":96.64,"h":97.17,"l":96.635,"n":378,"o":96.99,"t":"2026-09-23T16:45:00Z","v":25920,"vw":96.944964},{"c":96.76,"h":96.82,"l":96.5,"n":327,"o":96.645,"t":"2026-09-23T17:00:00Z","v":15999,"vw":96.669125},{"c":97.0475,"h":97.0475,"l":96.55,"n":333,"o":96.75,"t":"2026-09-23T17:15:00Z","v":13708,"vw":96.681645},{"c":97.295,"h":97.39,"l":96.825,"n":263,"o":97,"t":"2026-09-23T17:30:00Z","v":10482,"vw":97.24645},{"c":97.52,"h":97.52,"l":97.21,"n":264,"o":97.365,"t":"2026-09-23T17:45:00Z","v":8513,"vw":97.345345},{"c":96.905,"h":97.5557,"l":96.6903,"n":410,"o":97.445,"t":"2026-09-23T18:00:00Z","v":26084,"vw":97.177037},{"c":97.365,"h":97.365,"l":96.895,"n":359,"o":97.06,"t":"2026-09-23T18:15:00Z","v":12312,"vw":97.240927},{"c":97.555,"h":97.615,"l":97.19,"n":382,"o":97.39,"t":"2026-09-23T18:30:00Z","v":18726,"vw":97.396075},{"c":97.98,"h":98.03,"l":97.47,"n":317,"o":97.56,"t":"2026-09-23T18:45:00Z","v":11010,"vw":97.681293},{"c":98.27,"h":98.38,"l":97.91,"n":573,"o":97.98,"t":"2026-09-23T19:00:00Z","v":24264,"vw":98.185263},{"c":98.3,"h":98.51,"l":98.24,"n":470,"o":98.32,"t":"2026-09-23T19:15:00Z","v":20612,"vw":98.374285},{"c":97.9,"h":98.29,"l":97.9,"n":591,"o":98.29,"t":"2026-09-23T19:30:00Z","v":23128,"vw":98.134661},{"c":98.25,"h":98.62,"l":97.62,"n":2273,"o":97.885,"t":"2026-09-23T19:45:00Z","v":114305,"vw":98.311435},{"c":98.11,"h":98.24,"l":98.11,"n":28,"o":98.24,"t":"2026-09-23T20:00:00Z","v":92854,"vw":98.239845},{"c":98.5,"h":98.5,"l":98.5,"n":25,"o":98.5,"t":"2026-09-24T11:15:00Z","v":906,"vw":98.5},{"c":98,"h":98,"l":98,"n":3,"o":98,"t":"2026-09-24T12:15:00Z","v":1003,"vw":98},{"c":98,"h":98,"l":98,"n":1,"o":98,"t":"2026-09-24T12:45:00Z","v":200,"vw":98},{"c":96.82,"h":99.275,"l":96.5,"n":358,"o":97.73,"t":"2026-09-24T13:30:00Z","v":30760,"vw":98.482881},{"c":96.81,"h":98.11,"l":96.81,"n":591,"o":96.82,"t":"2026-09-24T13:45:00Z","v":28978,"vw":97.517256},{"c":96.14,"h":96.905,"l":95.38,"n":598,"o":96.85,"t":"2026-09-24T14:00:00Z","v":27750,"vw":96.136147},{"c":96.66,"h":96.85,"l":96.045,"n":203,"o":96.045,"t":"2026-09-24T14:15:00Z","v":7280,"vw":96.465292},{"c":97.075,"h":97.25,"l":96.645,"n":546,"o":96.66,"t":"2026-09-24T14:30:00Z","v":34674,"vw":97.015236},{"c":96.69,"h":97.02,"l":96.51,"n":293,"o":96.87,"t":"2026-09-24T14:45:00Z","v":15515,"vw":96.786402},{"c":96.59,"h":96.715,"l":96.5,"n":387,"o":96.63,"t":"2026-09-24T15:00:00Z","v":18253,"vw":96.645675},{"c":96.58,"h":96.89,"l":96.44,"n":391,"o":96.59,"t":"2026-09-24T15:15:00Z","v":21668,"vw":96.71727},{"c":96.535,"h":96.75,"l":96.15,"n":409,"o":96.63,"t":"2026-09-24T15:30:00Z","v":18989,"vw":96.5036},{"c":96.02,"h":96.7,"l":96.02,"n":263,"o":96.655,"t":"2026-09-24T15:45:00Z","v":10174,"vw":96.518549},{"c":95.97,"h":96.5,"l":95.97,"n":242,"o":96.225,"t":"2026-09-24T16:00:00Z","v":13065,"vw":96.323981},{"c":96.835,"h":97.14,"l":96.23,"n":467,"o":96.23,"t":"2026-09-24T16:15:00Z","v":20647,"vw":96.825884},{"c":96.96,"h":97.24,"l":96.63,"n":365,"o":96.82,"t":"2026-09-24T16:30:00Z","v":20731,"vw":96.889956},{"c":96.79,"h":96.865,"l":96.685,"n":160,"o":96.865,"t":"2026-09-24T16:45:00Z","v":7702,"vw":96.777029},{"c":96.91,"h":96.92,"l":96.625,"n":232,"o":96.625,"t":"2026-09-24T17:00:00Z","v":6577,"vw":96.823041},{"c":96.64,"h":97.11,"l":96.62,"n":239,"o":97.005,"t":"2026-09-24T17:15:00Z","v":14239,"vw":96.949753},{"c":97.33,"h":97.4,"l":96.695,"n":322,"o":96.695,"t":"2026-09-24T17:30:00Z","v":11463,"vw":97.078559},{"c":97.27,"h":97.69,"l":97.26,"n":361,"o":97.27,"t":"2026-09-24T17:45:00Z","v":13542,"vw":97.526345},{"c":97.94,"h":98,"l":97.29,"n":447,"o":97.54,"t":"2026-09-24T18:00:00Z","v":24279,"vw":97.698649},{"c":98.05,"h":98.18,"l":97.89,"n":342,"o":98,"t":"2026-09-24T18:15:00Z","v":12165,"vw":98.033665},{"c":98.32,"h":98.5,"l":97.99,"n":421,"o":98.05,"t":"2026-09-24T18:30:00Z","v":15615,"vw":98.243243},{"c":97.83,"h":98.43,"l":97.54,"n":367,"o":98.43,"t":"2026-09-24T18:45:00Z","v":18397,"vw":98.044871},{"c":97.665,"h":97.95,"l":97.34,"n":455,"o":97.93,"t":"2026-09-24T19:00:00Z","v":17473,"vw":97.676998},{"c":97.405,"h":97.605,"l":97.34,"n":556,"o":97.52,"t":"2026-09-24T19:15:00Z","v":34570,"vw":97.468176},{"c":97.935,"h":97.95,"l":97.37,"n":639,"o":97.41,"t":"2026-09-24T19:30:00Z","v":20353,"vw":97.69362},{"c":98.41,"h":98.435,"l":97.51,"n":2136,"o":97.87,"t":"2026-09-24T19:45:00Z","v":109693,"vw":97.966278},{"c":98.31,"h":98.31,"l":98.31,"n":36,"o":98.31,"t":"2026-09-24T20:00:00Z","v":96689,"vw":98.31},{"c":97.1,"h":99.445,"l":97.1,"n":407,"o":98.41,"t":"2026-09-25T13:30:00Z","v":24513,"vw":98.340629},{"c":96.745,"h":97.12,"l":96.35,"n":217,"o":97.1,"t":"2026-09-25T13:45:00Z","v":14864,"vw":96.775812},{"c":97.47,"h":97.7,"l":96.47,"n":317,"o":96.755,"t":"2026-09-25T14:00:00Z","v":21931,"vw":97.270999},{"c":97.5,"h":97.68,"l":96.86,"n":377,"o":97.6,"t":"2026-09-25T14:15:00Z","v":45219,"vw":97.556121},{"c":97.29,"h":97.75,"l":97.12,"n":278,"o":97.37,"t":"2026-09-25T14:30:00Z","v":26608,"vw":97.66117},{"c":97.23,"h":97.525,"l":97.165,"n":90,"o":97.2,"t":"2026-09-25T14:45:00Z","v":6865,"vw":97.423882},{"c":97.405,"h":97.6,"l":97.38,"n":165,"o":97.41,"t":"2026-09-25T15:00:00Z","v":6750,"vw":97.507815},{"c":97.415,"h":97.49,"l":97.27,"n":210,"o":97.45,"t":"2026-09-25T15:15:00Z","v":10004,"vw":97.42526},{"c":97.62,"h":97.71,"l":97.32,"n":393,"o":97.53,"t":"2026-09-25T15:30:00Z","v":22764,"vw":97.57036},{"c":97.845,"h":97.99,"l":97.415,"n":278,"o":97.5,"t":"2026-09-25T15:45:00Z","v":26248,"vw":97.773615},{"c":98.63,"h":99.02,"l":97.84,"n":626,"o":97.84,"t":"2026-09-25T16:00:00Z","v":56021,"vw":98.270052},{"c":98.67,"h":98.74,"l":98.43,"n":261,"o":98.61,"t":"2026-09-25T16:15:00Z","v":13982,"vw":98.575384},{"c":98.93,"h":99.15,"l":98.84,"n":276,"o":99.15,"t":"2026-09-25T16:30:00Z","v":9829,"vw":98.932361},{"c":98.36,"h":99.35,"l":98.36,"n":374,"o":98.885,"t":"2026-09-25T16:45:00Z","v":44282,"vw":99.197716},{"c":98.58,"h":98.77,"l":98.315,"n":237,"o":98.315,"t":"2026-09-25T17:00:00Z","v":18001,"vw":98.622948},{"c":98.12,"h":98.535,"l":97.87,"n":335,"o":98.398,"t":"2026-09-25T17:15:00Z","v":100655,"vw":98.366053},{"c":98.24,"h":98.24,"l":97.76,"n":292,"o":98.13,"t":"2026-09-25T17:30:00Z","v":14046,"vw":98.004194},{"c":97.86,"h":98.22,"l":97.62,"n":163,"o":98.205,"t":"2026-09-25T17:45:00Z","v":8140,"vw":97.890117},{"c":97.835,"h":97.91,"l":97.5675,"n":350,"o":97.77,"t":"2026-09-25T18:00:00Z","v":32756,"vw":97.756347},{"c":97.83,"h":97.97,"l":97.74,"n":196,"o":97.835,"t":"2026-09-25T18:15:00Z","v":7119,"vw":97.849606},{"c":98.53,"h":98.62,"l":97.92,"n":264,"o":97.92,"t":"2026-09-25T18:30:00Z","v":10776,"vw":98.387331},{"c":98.49,"h":98.635,"l":98.485,"n":177,"o":98.52,"t":"2026-09-25T18:45:00Z","v":7009,"vw":98.56176},{"c":98.13,"h":98.62,"l":98.04,"n":546,"o":98.49,"t":"2026-09-25T19:00:00Z","v":27838,"vw":98.357916},{"c":98.305,"h":98.3587,"l":98.23,"n":370,"o":98.27,"t":"2026-09-25T19:15:00Z","v":17902,"vw":98.270966},{"c":98.51,"h":98.55,"l":98.16,"n":454,"o":98.305,"t":"2026-09-25T19:30:00Z","v":16649,"vw":98.41235},{"c":98.52,"h":98.68,"l":97.83,"n":2534,"o":98.51,"t":"2026-09-25T19:45:00Z","v":163430,"vw":98.399027},{"c":98.66,"h":98.66,"l":98.66,"n":30,"o":98.66,"t":"2026-09-25T20:00:00Z","v":88752,"vw":98.66},{"c":97.45,"h":98.99,"l":96.77,"n":268,"o":98.01,"t":"2026-09-28T13:30:00Z","v":85048,"vw":97.975804},{"c":96.37,"h":97.69,"l":96.18,"n":340,"o":97.63,"t":"2026-09-28T13:45:00Z","v":17864,"vw":97.132402},{"c":95.92,"h":96.92,"l":95.88,"n":361,"o":96.585,"t":"2026-09-28T14:00:00Z","v":10457,"vw":96.290683},{"c":95.64,"h":96.24,"l":95.62,"n":250,"o":95.64,"t":"2026-09-28T14:15:00Z","v":9270,"vw":95.973846},{"c":95.77,"h":96.1,"l":95.27,"n":448,"o":95.86,"t":"2026-09-28T14:30:00Z","v":18056,"vw":95.553191},{"c":96.1168,"h":96.4,"l":95.81,"n":250,"o":95.81,"t":"2026-09-28T14:45:00Z","v":7675,"vw":96.049933},{"c":95.66,"h":96.01,"l":95.45,"n":370,"o":96,"t":"2026-09-28T15:00:00Z","v":19184,"vw":95.816207},{"c":95.995,"h":96.12,"l":95.315,"n":347,"o":95.92,"t":"2026-09-28T15:15:00Z","v":14780,"vw":95.788807},{"c":96.085,"h":96.09,"l":95.55,"n":462,"o":95.85,"t":"2026-09-28T15:30:00Z","v":17836,"vw":95.878986},{"c":96.21,"h":96.62,"l":96.08,"n":495,"o":96.11,"t":"2026-09-28T15:45:00Z","v":20199,"vw":96.325442},{"c":95.88,"h":96.73,"l":95.88,"n":545,"o":96.1,"t":"2026-09-28T16:00:00Z","v":16398,"vw":96.365426},{"c":96.65,"h":97.15,"l":95.96,"n":433,"o":95.96,"t":"2026-09-28T16:15:00Z","v":15412,"vw":96.335424},{"c":96.755,"h":97.47,"l":96.755,"n":418,"o":96.825,"t":"2026-09-28T16:30:00Z","v":18249,"vw":97.23071},{"c":97.4,"h":97.4,"l":96.81,"n":408,"o":96.97,"t":"2026-09-28T16:45:00Z","v":22036,"vw":97.077879},{"c":98.01,"h":98.11,"l":97.275,"n":687,"o":97.275,"t":"2026-09-28T17:00:00Z","v":25350,"vw":97.757109},{"c":98.1,"h":98.1,"l":97.54,"n":372,"o":97.875,"t":"2026-09-28T17:15:00Z","v":11409,"vw":97.829402},{"c":97.63,"h":98.075,"l":97.27,"n":465,"o":98.045,"t":"2026-09-28T17:30:00Z","v":26495,"vw":97.789713},{"c":97.53,"h":97.82,"l":97.405,"n":277,"o":97.5,"t":"2026-09-28T17:45:00Z","v":11001,"vw":97.622765},{"c":98.115,"h":98.2,"l":97.47,"n":327,"o":97.61,"t":"2026-09-28T18:00:00Z","v":26094,"vw":98.041308},{"c":97.49,"h":98.2,"l":97.31,"n":309,"o":98.2,"t":"2026-09-28T18:15:00Z","v":9912,"vw":97.758121},{"c":97.56,"h":97.61,"l":97.33,"n":344,"o":97.34,"t":"2026-09-28T18:30:00Z","v":9685,"vw":97.492109},{"c":98.54,"h":98.565,"l":97.55,"n":831,"o":97.63,"t":"2026-09-28T18:45:00Z","v":43491,"vw":98.013607},{"c":98.49,"h":98.75,"l":98.28,"n":610,"o":98.54,"t":"2026-09-28T19:00:00Z","v":31807,"vw":98.541041},{"c":98.73,"h":99,"l":98.4,"n":871,"o":98.42,"t":"2026-09-28T19:15:00Z","v":31395,"vw":98.78696},{"c":98.9225,"h":99.15,"l":98.67,"n":896,"o":98.83,"t":"2026-09-28T19:30:00Z","v":33680,"vw":98.927211},{"c":98.56,"h":99.05,"l":98.32,"n":2365,"o":98.92,"t":"2026-09-28T19:45:00Z","v":120453,"vw":98.657024},{"c":98.56,"h":98.56,"l":98.56,"n":29,"o":98.56,"t":"2026-09-28T20:00:00Z","v":151908,"vw":98.56},{"c":98.55,"h":98.56,"l":98.55,"n":4,"o":98.56,"t":"2026-09-29T08:30:00Z","v":202,"vw":98.555},{"c":99.3,"h":99.3,"l":99,"n":7,"o":99,"t":"2026-09-29T12:30:00Z","v":305,"vw":99.141608},{"c":99.1,"h":99.1,"l":99,"n":33,"o":99.1,"t":"2026-09-29T12:45:00Z","v":1291,"vw":99.070291},{"c":98.95,"h":98.95,"l":98.95,"n":14,"o":98.95,"t":"2026-09-29T13:00:00Z","v":460,"vw":98.95},{"c":99.25,"h":99.35,"l":99,"n":13,"o":99.35,"t":"2026-09-29T13:15:00Z","v":517,"vw":99.217562},{"c":97.75,"h":98.91,"l":97,"n":355,"o":97.92,"t":"2026-09-29T13:30:00Z","v":22281,"vw":97.795498},{"c":97.38,"h":97.99,"l":97.045,"n":303,"o":97.66,"t":"2026-09-29T13:45:00Z","v":8141,"vw":97.438394},{"c":97.06,"h":97.415,"l":96.355,"n":420,"o":97.3943,"t":"2026-09-29T14:00:00Z","v":9945,"vw":96.869727},{"c":96.76,"h":97.5175,"l":96.38,"n":537,"o":97.15,"t":"2026-09-29T14:15:00Z","v":21003,"vw":96.92018},{"c":97.23,"h":97.4,"l":96.78,"n":256,"o":96.85,"t":"2026-09-29T14:30:00Z","v":9079,"vw":97.070973},{"c":97.355,"h":97.56,"l":97.14,"n":219,"o":97.32,"t":"2026-09-29T14:45:00Z","v":6732,"vw":97.355223},{"c":96.76,"h":97.34,"l":96.76,"n":410,"o":97.34,"t":"2026-09-29T15:00:00Z","v":17462,"vw":97.067103},{"c":96.62,"h":96.81,"l":96.46,"n":325,"o":96.687,"t":"2026-09-29T15:15:00Z","v":9793,"vw":96.626098},{"c":96.73,"h":96.93,"l":96.35,"n":429,"o":96.595,"t":"2026-09-29T15:30:00Z","v":22145,"vw":96.635519},{"c":96.665,"h":96.83,"l":96.165,"n":444,"o":96.59,"t":"2026-09-29T15:45:00Z","v":20465,"vw":96.519927},{"c":96.35,"h":96.75,"l":96.34,"n":295,"o":96.75,"t":"2026-09-29T16:00:00Z","v":9298,"vw":96.528582},{"c":96.185,"h":96.46,"l":95.95,"n":486,"o":96.46,"t":"2026-09-29T16:15:00Z","v":29065,"vw":96.237377},{"c":95.98,"h":96.2175,"l":95.8101,"n":429,"o":96.07,"t":"2026-09-29T16:30:00Z","v":17928,"vw":96.012803},{"c":96.9,"h":96.9,"l":96.07,"n":432,"o":96.07,"t":"2026-09-29T16:45:00Z","v":13119,"vw":96.604848},{"c":96.8,"h":97.71,"l":96.8,"n":594,"o":96.9,"t":"2026-09-29T17:00:00Z","v":46049,"vw":97.285036},{"c":96.68,"h":96.82,"l":96.565,"n":357,"o":96.77,"t":"2026-09-29T17:15:00Z","v":14707,"vw":96.724921},{"c":96.18,"h":96.78,"l":96.04,"n":480,"o":96.745,"t":"2026-09-29T17:30:00Z","v":20878,"vw":96.490521},{"c":94.82,"h":96.22,"l":94.51,"n":860,"o":96.22,"t":"2026-09-29T17:45:00Z","v":51473,"vw":95.265555},{"c":96.15,"h":96.15,"l":95,"n":486,"o":95,"t":"2026-09-29T18:00:00Z","v":21256,"vw":95.517692},{"c":96.39,"h":96.555,"l":96.09,"n":401,"o":96.19,"t":"2026-09-29T18:15:00Z","v":18675,"vw":96.267158},{"c":96.52,"h":96.63,"l":96.08,"n":410,"o":96.4,"t":"2026-09-29T18:30:00Z","v":20069,"vw":96.438039},{"c":96.56,"h":96.58,"l":96.28,"n":516,"o":96.39,"t":"2026-09-29T18:45:00Z","v":25155,"vw":96.454546},{"c":96.45,"h":96.58,"l":96.29,"n":1022,"o":96.435,"t":"2026-09-29T19:00:00Z","v":50547,"vw":96.414726},{"c":96.54,"h":96.78,"l":96.32,"n":550,"o":96.45,"t":"2026-09-29T19:15:00Z","v":24269,"vw":96.514653},{"c":96.475,"h":96.7,"l":96.38,"n":1003,"o":96.53,"t":"2026-09-29T19:30:00Z","v":34901,"vw":96.519498},{"c":95.76,"h":96.39,"l":95.57,"n":2169,"o":96.37,"t":"2026-09-29T19:45:00Z","v":92414,"vw":95.843649},{"c":95.71,"h":95.71,"l":95.71,"n":26,"o":95.71,"t":"2026-09-29T20:00:00Z","v":161910,"vw":95.71},{"c":96.21,"h":96.21,"l":96.21,"n":15,"o":96.21,"t":"2026-09-30T13:15:00Z","v":140,"vw":96.21},{"c":96.18,"h":96.955,"l":95.41,"n":260,"o":96.67,"t":"2026-09-30T13:30:00Z","v":13106,"vw":96.346418},{"c":96.25,"h":96.8,"l":96.125,"n":225,"o":96.125,"t":"2026-09-30T13:45:00Z","v":6931,"vw":96.576795},{"c":96.04,"h":96.74,"l":95.97,"n":446,"o":96.1598,"t":"2026-09-30T14:00:00Z","v":16470,"vw":96.33563},{"c":95.805,"h":96.275,"l":95.77,"n":420,"o":96.095,"t":"2026-09-30T14:15:00Z","v":13300,"vw":95.948898},{"c":96.17,"h":96.7,"l":95.805,"n":531,"o":95.805,"t":"2026-09-30T14:30:00Z","v":22528,"vw":96.17789},{"c":96.79,"h":96.93,"l":96.23,"n":254,"o":96.24,"t":"2026-09-30T14:45:00Z","v":7605,"vw":96.642595},{"c":96.84,"h":96.9,"l":96.59,"n":529,"o":96.77,"t":"2026-09-30T15:00:00Z","v":15711,"vw":96.700703},{"c":96.615,"h":96.74,"l":96.175,"n":324,"o":96.6,"t":"2026-09-30T15:15:00Z","v":8533,"vw":96.482502},{"c":97.04,"h":97.34,"l":96.54,"n":490,"o":96.615,"t":"2026-09-30T15:30:00Z","v":19995,"vw":96.989752},{"c":97.185,"h":97.37,"l":96.81,"n":582,"o":97.05,"t":"2026-09-30T15:45:00Z","v":19960,"vw":97.093129},{"c":96.86,"h":97.22,"l":96.76,"n":492,"o":97.22,"t":"2026-09-30T16:00:00Z","v":13861,"vw":96.883892},{"c":96.465,"h":97,"l":96.465,"n":320,"o":96.99,"t":"2026-09-30T16:15:00Z","v":9936,"vw":96.724084},{"c":96.5036,"h":96.68,"l":96.33,"n":443,"o":96.55,"t":"2026-09-30T16:30:00Z","v":14185,"vw":96.49138},{"c":96.17,"h":96.575,"l":96.17,"n":443,"o":96.34,"t":"2026-09-30T16:45:00Z","v":14229,"vw":96.295129},{"c":96.67,"h":96.7775,"l":96.11,"n":516,"o":96.28,"t":"2026-09-30T17:00:00Z","v":18983,"vw":96.450172},{"c":96.19,"h":96.65,"l":96.19,"n":433,"o":96.65,"t":"2026-09-30T17:15:00Z","v":11501,"vw":96.465879},{"c":96.65,"h":96.87,"l":96.24,"n":442,"o":96.24,"t":"2026-09-30T17:30:00Z","v":16042,"vw":96.633193},{"c":96.5,"h":96.57,"l":96.19,"n":375,"o":96.57,"t":"2026-09-30T17:45:00Z","v":11403,"vw":96.373179},{"c":96.69,"h":96.69,"l":96.28,"n":271,"o":96.28,"t":"2026-09-30T18:00:00Z","v":7877,"vw":96.445262},{"c":96.49,"h":96.67,"l":96.4,"n":340,"o":96.4,"t":"2026-09-30T18:15:00Z","v":8221,"vw":96.566591},{"c":96.37,"h":96.7,"l":96.32,"n":627,"o":96.67,"t":"2026-09-30T18:30:00Z","v":20427,"vw":96.521308},{"c":96.35,"h":96.815,"l":96.105,"n":568,"o":96.47,"t":"2026-09-30T18:45:00Z","v":26334,"vw":96.444578},{"c":96.34,"h":96.41,"l":96.135,"n":364,"o":96.345,"t":"2026-09-30T19:00:00Z","v":10600,"vw":96.265788},{"c":96.14,"h":96.43,"l":96.14,"n":414,"o":96.23,"t":"2026-09-30T19:15:00Z","v":12668,"vw":96.273526},{"c":96.52,"h":96.595,"l":96.09,"n":674,"o":96.14,"t":"2026-09-30T19:30:00Z","v":23469,"vw":96.313514},{"c":95.13,"h":96.78,"l":95.1,"n":2028,"o":96.58,"t":"2026-09-30T19:45:00Z","v":90992,"vw":95.718179},{"c":95.215,"h":95.215,"l":95.215,"n":24,"o":95.215,"t":"2026-09-30T20:00:00Z","v":225422,"vw":95.215},{"c":95.4,"h":96.5,"l":94.01,"n":77,"o":96.5,"t":"2026-10-01T08:00:00Z","v":9522,"vw":95.265992},{"c":95.21,"h":95.31,"l":95.2,"n":50,"o":95.31,"t":"2026-10-01T08:30:00Z","v":2912,"vw":95.221418},{"c":95.22,"h":95.22,"l":95.22,"n":6,"o":95.22,"t":"2026-10-01T11:00:00Z","v":186,"vw":95.22},{"c":95.215,"h":95.215,"l":95.215,"n":2,"o":95.215,"t":"2026-10-01T12:15:00Z","v":562,"vw":95.215},{"c":95.23,"h":95.27,"l":95.2,"n":31,"o":95.2,"t":"2026-10-01T12:30:00Z","v":3792,"vw":95.208889},{"c":95.26,"h":95.35,"l":95.26,"n":14,"o":95.35,"t":"2026-10-01T12:45:00Z","v":1576,"vw":95.267042},{"c":95.9,"h":95.9,"l":95.9,"n":1,"o":95.9,"t":"2026-10-01T13:15:00Z","v":180,"vw":95.9},{"c":96.015,"h":96.48,"l":94.4,"n":301,"o":95.34,"t":"2026-10-01T13:30:00Z","v":16087,"vw":95.330968},{"c":95.7248,"h":96.09,"l":95.12,"n":292,"o":95.99,"t":"2026-10-01T13:45:00Z","v":6232,"vw":95.573659},{"c":95.82,"h":96.27,"l":95.12,"n":340,"o":95.48,"t":"2026-10-01T14:00:00Z","v":14018,"vw":95.550292},{"c":95.89,"h":96.24,"l":95.755,"n":241,"o":96,"t":"2026-10-01T14:15:00Z","v":7614,"vw":95.985517},{"c":95.515,"h":96.28,"l":95.42,"n":314,"o":95.725,"t":"2026-10-01T14:30:00Z","v":7918,"vw":95.880131},{"c":95.14,"h":95.88,"l":95,"n":386,"o":95.71,"t":"2026-10-01T14:45:00Z","v":13060,"vw":95.390664},{"c":94.86,"h":95.28,"l":94.86,"n":257,"o":95.075,"t":"2026-10-01T15:00:00Z","v":6344,"vw":95.12243},{"c":94.61,"h":95.11,"l":94.61,"n":225,"o":95.04,"t":"2026-10-01T15:15:00Z","v":6442,"vw":94.86162},{"c":95.265,"h":95.48,"l":94.51,"n":739,"o":94.6425,"t":"2026-10-01T15:30:00Z","v":30251,"vw":95.209197},{"c":95.32,"h":95.43,"l":94.92,"n":225,"o":95.15,"t":"2026-10-01T15:45:00Z","v":7933,"vw":95.21749},{"c":95.17,"h":95.42,"l":95.05,"n":414,"o":95.05,"t":"2026-10-01T16:00:00Z","v":15868,"vw":95.217482},{"c":95.4,"h":95.68,"l":95.22,"n":370,"o":95.26,"t":"2026-10-01T16:15:00Z","v":15761,"vw":95.409407},{"c":95.2601,"h":95.8,"l":95.2601,"n":603,"o":95.51,"t":"2026-10-01T16:30:00Z","v":51649,"vw":95.594631},{"c":95.39,"h":95.46,"l":95.19,"n":283,"o":95.36,"t":"2026-10-01T16:45:00Z","v":8624,"vw":95.315025},{"c":95.4,"h":95.45,"l":94.95,"n":397,"o":95.39,"t":"2026-10-01T17:00:00Z","v":14174,"vw":95.224772},{"c":95.61,"h":95.68,"l":95.28,"n":474,"o":95.38,"t":"2026-10-01T17:15:00Z","v":16834,"vw":95.509174},{"c":95.93,"h":95.93,"l":95.47,"n":400,"o":95.61,"t":"2026-10-01T17:30:00Z","v":13820,"vw":95.644024},{"c":95.13,"h":95.93,"l":95.13,"n":289,"o":95.93,"t":"2026-10-01T17:45:00Z","v":8782,"vw":95.671207},{"c":95.27,"h":95.27,"l":94.88,"n":293,"o":95.26,"t":"2026-10-01T18:00:00Z","v":9248,"vw":95.072835},{"c":95.405,"h":95.58,"l":95.08,"n":373,"o":95.27,"t":"2026-10-01T18:15:00Z","v":10701,"vw":95.247486},{"c":95.16,"h":95.53,"l":95.16,"n":327,"o":95.53,"t":"2026-10-01T18:30:00Z","v":7780,"vw":95.244325},{"c":94.7,"h":95.215,"l":94.61,"n":322,"o":95.215,"t":"2026-10-01T18:45:00Z","v":10578,"vw":94.846988},{"c":94.37,"h":94.85,"l":94.37,"n":347,"o":94.85,"t":"2026-10-01T19:00:00Z","v":31017,"vw":94.432845},{"c":94.355,"h":94.6,"l":94.27,"n":609,"o":94.37,"t":"2026-10-01T19:15:00Z","v":19060,"vw":94.487572},{"c":94.225,"h":94.57,"l":94.19,"n":681,"o":94.355,"t":"2026-10-01T19:30:00Z","v":30169,"vw":94.340336},{"c":93.41,"h":94.31,"l":93,"n":2231,"o":94.265,"t":"2026-10-01T19:45:00Z","v":112037,"vw":93.585525},{"c":93.41,"h":93.51,"l":93.41,"n":35,"o":93.51,"t":"2026-10-01T20:00:00Z","v":162378,"vw":93.410099},{"c":95,"h":95,"l":95,"n":5,"o":95,"t":"2026-10-01T20:15:00Z","v":2500,"vw":95},{"c":93.41,"h":93.41,"l":93.41,"n":1,"o":93.41,"t":"2026-10-01T20:30:00Z","v":214,"vw":93.41},{"c":94.99,"h":95,"l":94.5,"n":9,"o":94.5,"t":"2026-10-02T12:30:00Z","v":482,"vw":94.83},{"c":93.5,"h":95.315,"l":93.49,"n":208,"o":94.97,"t":"2026-10-02T13:30:00Z","v":14019,"vw":94.354421},{"c":93.795,"h":94.06,"l":93.46,"n":243,"o":93.52,"t":"2026-10-02T13:45:00Z","v":6716,"vw":93.697611},{"c":94.735,"h":94.84,"l":94.07,"n":558,"o":94.14,"t":"2026-10-02T14:00:00Z","v":15161,"vw":94.484554},{"c":94.44,"h":94.775,"l":94.39,"n":348,"o":94.775,"t":"2026-10-02T14:15:00Z","v":7716,"vw":94.623375},{"c":94.37,"h":94.535,"l":93.945,"n":394,"o":94.535,"t":"2026-10-02T14:30:00Z","v":8799,"vw":94.24412},{"c":94.39,"h":94.56,"l":94.34,"n":175,"o":94.5,"t":"2026-10-02T14:45:00Z","v":5899,"vw":94.457086},{"c":93.62,"h":94.45,"l":93.5,"n":547,"o":94.45,"t":"2026-10-02T15:00:00Z","v":15542,"vw":93.998634},{"c":93.3,"h":93.54,"l":93.28,"n":102,"o":93.54,"t":"2026-10-02T15:15:00Z","v":1798,"vw":93.404},{"c":93.53,"h":93.77,"l":93.35,"n":187,"o":93.38,"t":"2026-10-02T15:30:00Z","v":5180,"vw":93.531131},{"c":93.53,"h":93.73,"l":93.47,"n":201,"o":93.61,"t":"2026-10-02T15:45:00Z","v":6677,"vw":93.577513},{"c":93.19,"h":93.69,"l":93.19,"n":396,"o":93.585,"t":"2026-10-02T16:00:00Z","v":8291,"vw":93.512731},{"c":93.48,"h":93.48,"l":93.22,"n":99,"o":93.22,"t":"2026-10-02T16:15:00Z","v":2701,"vw":93.335665},{"c":93.58,"h":93.66,"l":93.47,"n":158,"o":93.66,"t":"2026-10-02T16:30:00Z","v":4023,"vw":93.591546},{"c":93.525,"h":93.67,"l":93.51,"n":292,"o":93.57,"t":"2026-10-02T16:45:00Z","v":8492,"vw":93.545785},{"c":94.13,"h":94.13,"l":93.46,"n":375,"o":93.545,"t":"2026-10-02T17:00:00Z","v":17543,"vw":93.698568},{"c":93.79,"h":94.1998,"l":93.715,"n":385,"o":94.095,"t":"2026-10-02T17:15:00Z","v":12313,"vw":93.916614},{"c":94.18,"h":94.32,"l":93.91,"n":345,"o":93.91,"t":"2026-10-02T17:30:00Z","v":8657,"vw":94.089388},{"c":93.84,"h":94.19,"l":93.78,"n":466,"o":94.19,"t":"2026-10-02T17:45:00Z","v":14420,"vw":93.943579},{"c":93.565,"h":93.78,"l":93.565,"n":143,"o":93.78,"t":"2026-10-02T18:00:00Z","v":2695,"vw":93.668214},{"c":93.78,"h":93.78,"l":93.55,"n":258,"o":93.65,"t":"2026-10-02T18:15:00Z","v":6200,"vw":93.6325},{"c":93.76,"h":93.83,"l":93.59,"n":313,"o":93.78,"t":"2026-10-02T18:30:00Z","v":13266,"vw":93.760089},{"c":93.62,"h":93.88,"l":93.5475,"n":401,"o":93.755,"t":"2026-10-02T18:45:00Z","v":13984,"vw":93.744514},{"c":92.99,"h":93.57,"l":92.91,"n":640,"o":93.565,"t":"2026-10-02T19:00:00Z","v":17182,"vw":93.371525},{"c":93.05,"h":93.32,"l":92.975,"n":667,"o":92.995,"t":"2026-10-02T19:15:00Z","v":22756,"vw":93.15148},{"c":92.87,"h":93.13,"l":92.77,"n":836,"o":93.13,"t":"2026-10-02T19:30:00Z","v":33051,"vw":92.919778},{"c":92.84,"h":93.09,"l":92.66,"n":2093,"o":92.8,"t":"2026-10-02T19:45:00Z","v":104850,"vw":92.818526},{"c":92.83,"h":92.83,"l":92.83,"n":38,"o":92.83,"t":"2026-10-02T20:00:00Z","v":98064,"vw":92.83},{"c":93.3,"h":93.3,"l":93.25,"n":37,"o":93.25,"t":"2026-10-05T11:15:00Z","v":1616,"vw":93.296154},{"c":92.55,"h":92.55,"l":92.55,"n":10,"o":92.55,"t":"2026-10-05T12:00:00Z","v":404,"vw":92.55},{"c":92.9,"h":94.408,"l":92.8,"n":282,"o":93.95,"t":"2026-10-05T13:30:00Z","v":17969,"vw":93.342798},{"c":92.63,"h":93.41,"l":92.465,"n":553,"o":92.86,"t":"2026-10-05T13:45:00Z","v":27510,"vw":92.802577},{"c":92.31,"h":92.9525,"l":92.31,"n":640,"o":92.55,"t":"2026-10-05T14:00:00Z","v":28869,"vw":92.583482},{"c":91.935,"h":92.455,"l":91.6,"n":551,"o":92.385,"t":"2026-10-05T14:15:00Z","v":23578,"vw":91.768648},{"c":91.05,"h":91.935,"l":91.05,"n":354,"o":91.935,"t":"2026-10-05T14:30:00Z","v":16702,"vw":91.439509},{"c":90.765,"h":91.535,"l":90.6981,"n":640,"o":91.25,"t":"2026-10-05T14:45:00Z","v":41095,"vw":91.073507},{"c":90.52,"h":90.73,"l":90.21,"n":498,"o":90.72,"t":"2026-10-05T15:00:00Z","v":16536,"vw":90.457916},{"c":90.8701,"h":91.0425,"l":90.36,"n":565,"o":90.36,"t":"2026-10-05T15:15:00Z","v":19831,"vw":90.85275},{"c":91.205,"h":91.245,"l":90.845,"n":397,"o":90.965,"t":"2026-10-05T15:30:00Z","v":10410,"vw":91.034333},{"c":91.285,"h":91.415,"l":90.885,"n":390,"o":91.12,"t":"2026-10-05T15:45:00Z","v":11466,"vw":91.076282},{"c":91.105,"h":91.26,"l":90.96,"n":346,"o":91.215,"t":"2026-10-05T16:00:00Z","v":11415,"vw":91.147783},{"c":91.225,"h":91.25,"l":90.62,"n":682,"o":91.105,"t":"2026-10-05T16:15:00Z","v":26188,"vw":90.931231},{"c":90.585,"h":91.2,"l":90.585,"n":1053,"o":91.2,"t":"2026-10-05T16:30:00Z","v":54338,"vw":90.869097},{"c":90.52,"h":90.69,"l":90.295,"n":775,"o":90.585,"t":"2026-10-05T16:45:00Z","v":28046,"vw":90.52921},{"c":89.75,"h":90.59,"l":89.635,"n":1104,"o":90.53,"t":"2026-10-05T17:00:00Z","v":52784,"vw":90.120238},{"c":90.12,"h":90.175,"l":89.53,"n":754,"o":89.75,"t":"2026-10-05T17:15:00Z","v":32415,"vw":89.996614},{"c":90.435,"h":90.67,"l":89.75,"n":844,"o":90.07,"t":"2026-10-05T17:30:00Z","v":66634,"vw":90.076923},{"c":90.215,"h":90.55,"l":90.19,"n":502,"o":90.44,"t":"2026-10-05T17:45:00Z","v":10633,"vw":90.375025},{"c":90.36,"h":90.405,"l":89.97,"n":779,"o":90.22,"t":"2026-10-05T18:00:00Z","v":32345,"vw":90.203479},{"c":90.805,"h":90.92,"l":89.76,"n":760,"o":90.25,"t":"2026-10-05T18:15:00Z","v":44641,"vw":90.11367},{"c":91.745,"h":92.26,"l":90.57,"n":581,"o":90.8,"t":"2026-10-05T18:30:00Z","v":41108,"vw":91.949762},{"c":91.885,"h":91.89,"l":91.24,"n":377,"o":91.55,"t":"2026-10-05T18:45:00Z","v":11235,"vw":91.558909},{"c":92.42,"h":92.585,"l":91.62,"n":569,"o":91.88,"t":"2026-10-05T19:00:00Z","v":22469,"vw":92.206987},{"c":93.01,"h":93.12,"l":92.355,"n":577,"o":92.51,"t":"2026-10-05T19:15:00Z","v":32254,"vw":92.702044},{"c":92.29,"h":93.185,"l":92.29,"n":1078,"o":93.005,"t":"2026-10-05T19:30:00Z","v":46107,"vw":92.803389},{"c":92.46,"h":92.47,"l":91.95,"n":3020,"o":92.295,"t":"2026-10-05T19:45:00Z","v":130805,"vw":92.26473},{"c":92.45,"h":92.45,"l":92.45,"n":36,"o":92.45,"t":"2026-10-05T20:00:00Z","v":135873,"vw":92.45},{"c":91,"h":91.16,"l":91,"n":29,"o":91.16,"t":"2026-10-05T20:15:00Z","v":721,"vw":91.071184},{"c":93.1,"h":93.31,"l":93.1,"n":10,"o":93.31,"t":"2026-10-06T11:45:00Z","v":284,"vw":93.202892},{"c":92.45,"h":93.21,"l":92.45,"n":36,"o":93.21,"t":"2026-10-06T12:15:00Z","v":1287,"vw":93.072221},{"c":93.2,"h":93.81,"l":93.2,"n":15,"o":93.81,"t":"2026-10-06T13:00:00Z","v":413,"vw":93.505},{"c":93.05,"h":93.05,"l":93,"n":12,"o":93,"t":"2026-10-06T13:15:00Z","v":223,"vw":93.024876},{"c":92.58,"h":94.47,"l":92.55,"n":257,"o":92.55,"t":"2026-10-06T13:30:00Z","v":16837,"vw":93.177659},{"c":92.615,"h":92.97,"l":92.015,"n":174,"o":92.94,"t":"2026-10-06T13:45:00Z","v":6300,"vw":92.525951},{"c":90.3475,"h":92.51,"l":90.3475,"n":536,"o":92.51,"t":"2026-10-06T14:00:00Z","v":27042,"vw":90.953185},{"c":90.41,"h":90.91,"l":90.195,"n":290,"o":90.41,"t":"2026-10-06T14:15:00Z","v":11723,"vw":90.562152},{"c":90.67,"h":90.85,"l":90.36,"n":343,"o":90.655,"t":"2026-10-06T14:30:00Z","v":13625,"vw":90.553274},{"c":90.58,"h":90.8,"l":90.36,"n":658,"o":90.77,"t":"2026-10-06T14:45:00Z","v":40034,"vw":90.576225},{"c":92.08,"h":92.465,"l":90.54,"n":1206,"o":90.57,"t":"2026-10-06T15:00:00Z","v":220895,"vw":91.367522},{"c":93.08,"h":93.14,"l":92.26,"n":192,"o":92.26,"t":"2026-10-06T15:15:00Z","v":5693,"vw":92.641875},{"c":93.04,"h":93.26,"l":92.805,"n":484,"o":93.08,"t":"2026-10-06T15:30:00Z","v":12456,"vw":93.045212},{"c":93.82,"h":93.9,"l":92.66,"n":726,"o":93.06,"t":"2026-10-06T15:45:00Z","v":85574,"vw":93.691868},{"c":92.83,"h":93.96,"l":92.57,"n":467,"o":93.92,"t":"2026-10-06T16:00:00Z","v":28150,"vw":93.780893},{"c":92.045,"h":92.68,"l":91.95,"n":290,"o":92.68,"t":"2026-10-06T16:15:00Z","v":8065,"vw":92.274741},{"c":91.47,"h":92.045,"l":91.45,"n":475,"o":92.035,"t":"2026-10-06T16:30:00Z","v":14797,"vw":91.811731},{"c":90.87,"h":91.58,"l":90.87,"n":265,"o":91.455,"t":"2026-10-06T16:45:00Z","v":7672,"vw":91.339103},{"c":90.3,"h":90.835,"l":90.22,"n":563,"o":90.825,"t":"2026-10-06T17:00:00Z","v":17513,"vw":90.403558},{"c":90.2275,"h":90.385,"l":90.14,"n":249,"o":90.3,"t":"2026-10-06T17:15:00Z","v":5720,"vw":90.254881},{"c":90.2,"h":90.32,"l":90.07,"n":488,"o":90.225,"t":"2026-10-06T17:30:00Z","v":14785,"vw":90.179397},{"c":90.5,"h":90.52,"l":90.08,"n":393,"o":90.08,"t":"2026-10-06T17:45:00Z","v":11907,"vw":90.307767},{"c":90.28,"h":90.39,"l":90.19,"n":343,"o":90.375,"t":"2026-10-06T18:00:00Z","v":10231,"vw":90.29323},{"c":90.91,"h":90.91,"l":90.27,"n":469,"o":90.27,"t":"2026-10-06T18:15:00Z","v":15056,"vw":90.561425},{"c":90.7888,"h":91.05,"l":90.455,"n":395,"o":90.82,"t":"2026-10-06T18:30:00Z","v":13907,"vw":90.787414},{"c":90.95,"h":90.95,"l":90.54,"n":414,"o":90.6,"t":"2026-10-06T18:45:00Z","v":8884,"vw":90.722466},{"c":90.465,"h":90.885,"l":90.44,"n":460,"o":90.8775,"t":"2026-10-06T19:00:00Z","v":12980,"vw":90.621543},{"c":90.44,"h":90.48,"l":90.17,"n":497,"o":90.41,"t":"2026-10-06T19:15:00Z","v":14229,"vw":90.38805},{"c":90.315,"h":90.465,"l":90.18,"n":976,"o":90.46,"t":"2026-10-06T19:30:00Z","v":28676,"vw":90.327615},{"c":90.92,"h":91.02,"l":90.23,"n":2584,"o":90.36,"t":"2026-10-06T19:45:00Z","v":110728,"vw":90.654689},{"c":90.77,"h":90.77,"l":90.77,"n":28,"o":90.77,"t":"2026-10-06T20:00:00Z","v":160136,"vw":90.77},{"c":88,"h":89.5,"l":88,"n":36,"o":89.5,"t":"2026-10-06T20:15:00Z","v":682,"vw":88.75},{"c":90.45,"h":91,"l":90.05,"n":76,"o":91,"t":"2026-10-07T11:00:00Z","v":2835,"vw":90.874375},{"c":89.05,"h":90.25,"l":89.05,"n":106,"o":90,"t":"2026-10-07T13:15:00Z","v":7598,"vw":90.114757},{"c":90.905,"h":91.02,"l":90.145,"n":304,"o":90.77,"t":"2026-10-07T13:30:00Z","v":20060,"vw":90.711905},{"c":90.32,"h":90.905,"l":90.18,"n":242,"o":90.89,"t":"2026-10-07T13:45:00Z","v":10902,"vw":90.579353},{"c":90.21,"h":90.52,"l":90.08,"n":253,"o":90.325,"t":"2026-10-07T14:00:00Z","v":11160,"vw":90.306322},{"c":90.08,"h":90.69,"l":90.08,"n":344,"o":90.24,"t":"2026-10-07T14:15:00Z","v":18125,"vw":90.488895},{"c":90.79,"h":91.01,"l":90.185,"n":285,"o":90.19,"t":"2026-10-07T14:30:00Z","v":14284,"vw":90.525985},{"c":90.89,"h":91.37,"l":90.64,"n":310,"o":90.8325,"t":"2026-10-07T14:45:00Z","v":17258,"vw":90.875483},{"c":90.7025,"h":90.93,"l":90.39,"n":267,"o":90.8,"t":"2026-10-07T15:00:00Z","v":11274,"vw":90.572732},{"c":90.95,"h":91.08,"l":90.83,"n":172,"o":90.89,"t":"2026-10-07T15:15:00Z","v":5402,"vw":90.949572},{"c":90.875,"h":91.165,"l":90.77,"n":280,"o":91.13,"t":"2026-10-07T15:30:00Z","v":13221,"vw":90.983692},{"c":90.755,"h":91.17,"l":90.56,"n":278,"o":90.875,"t":"2026-10-07T15:45:00Z","v":8818,"vw":90.916245},{"c":90.525,"h":90.89,"l":90.27,"n":386,"o":90.89,"t":"2026-10-07T16:00:00Z","v":15725,"vw":90.547443},{"c":90.37,"h":90.57,"l":90.16,"n":268,"o":90.37,"t":"2026-10-07T16:15:00Z","v":10934,"vw":90.432682},{"c":90.14,"h":90.385,"l":89.835,"n":293,"o":90.22,"t":"2026-10-07T16:30:00Z","v":9353,"vw":90.088343},{"c":90,"h":90.18,"l":90,"n":311,"o":90.135,"t":"2026-10-07T16:45:00Z","v":10629,"vw":90.106797},{"c":90.15,"h":90.52,"l":90,"n":541,"o":90.1318,"t":"2026-10-07T17:00:00Z","v":25357,"vw":90.268714},{"c":90.235,"h":90.38,"l":89.98,"n":382,"o":90.09,"t":"2026-10-07T17:15:00Z","v":22838,"vw":90.180828},{"c":90.24,"h":90.26,"l":90.07,"n":227,"o":90.09,"t":"2026-10-07T17:30:00Z","v":8039,"vw":90.195359},{"c":89.85,"h":90.24,"l":89.815,"n":408,"o":90.135,"t":"2026-10-07T17:45:00Z","v":14927,"vw":89.987158},{"c":89.935,"h":90.25,"l":89.915,"n":324,"o":89.915,"t":"2026-10-07T18:00:00Z","v":11058,"vw":90.092668},{"c":90.3606,"h":90.4025,"l":90.045,"n":235,"o":90.045,"t":"2026-10-07T18:15:00Z","v":10816,"vw":90.236278},{"c":89.96,"h":90.44,"l":89.96,"n":275,"o":90.44,"t":"2026-10-07T18:30:00Z","v":14027,"vw":90.198818},{"c":89.93,"h":90.22,"l":89.89,"n":334,"o":90.1,"t":"2026-10-07T18:45:00Z","v":22741,"vw":90.080255},{"c":89.53,"h":89.83,"l":89.51,"n":408,"o":89.81,"t":"2026-10-07T19:00:00Z","v":18957,"vw":89.678629},{"c":89.205,"h":89.45,"l":89.12,"n":441,"o":89.44,"t":"2026-10-07T19:15:00Z","v":14258,"vw":89.273949},{"c":88.84,"h":89.225,"l":88.735,"n":816,"o":89.205,"t":"2026-10-07T19:30:00Z","v":30548,"vw":88.930951},{"c":88.39,"h":88.96,"l":88.23,"n":2497,"o":88.76,"t":"2026-10-07T19:45:00Z","v":127077,"vw":88.474298},{"c":88.45,"h":88.62,"l":88.45,"n":30,"o":88.45,"t":"2026-10-07T20:00:00Z","v":282923,"vw":88.450175},{"c":88.45,"h":88.45,"l":88.45,"n":1,"o":88.45,"t":"2026-10-07T20:30:00Z","v":100,"vw":88.45},{"c":88.1,"h":88.1,"l":88.1,"n":10,"o":88.1,"t":"2026-10-08T09:30:00Z","v":109,"vw":88.1},{"c":87.5,"h":87.5,"l":87.5,"n":6,"o":87.5,"t":"2026-10-08T11:00:00Z","v":413,"vw":87.5},{"c":88.98,"h":89,"l":88.15,"n":18,"o":88.15,"t":"2026-10-08T13:15:00Z","v":583,"vw":88.71},{"c":90.715,"h":90.91,"l":88.42,"n":1239,"o":89.05,"t":"2026-10-08T13:30:00Z","v":127241,"vw":89.90057},{"c":89.13,"h":90.94,"l":88.91,"n":666,"o":90.71,"t":"2026-10-08T13:45:00Z","v":57322,"vw":89.833583},{"c":88.66,"h":89.09,"l":88.55,"n":647,"o":88.9,"t":"2026-10-08T14:00:00Z","v":27917,"vw":88.861861},{"c":88.25,"h":89.045,"l":88.06,"n":493,"o":88.86,"t":"2026-10-08T14:15:00Z","v":17249,"vw":88.449631},{"c":87.96,"h":88.405,"l":87.8476,"n":443,"o":88,"t":"2026-10-08T14:30:00Z","v":18288,"vw":88.120508},{"c":87.27,"h":87.94,"l":87.01,"n":500,"o":87.9,"t":"2026-10-08T14:45:00Z","v":23698,"vw":87.714151},{"c":87.51,"h":87.715,"l":87.05,"n":614,"o":87.27,"t":"2026-10-08T15:00:00Z","v":34710,"vw":87.257268},{"c":88.07,"h":88.45,"l":87.575,"n":545,"o":87.575,"t":"2026-10-08T15:15:00Z","v":42910,"vw":87.816552},{"c":87.96,"h":88.1,"l":87.645,"n":378,"o":87.82,"t":"2026-10-08T15:30:00Z","v":13382,"vw":87.883751},{"c":87.89,"h":88.11,"l":87.5,"n":391,"o":88,"t":"2026-10-08T15:45:00Z","v":17339,"vw":87.79656},{"c":88.04,"h":88.12,"l":87.755,"n":426,"o":87.7975,"t":"2026-10-08T16:00:00Z","v":17897,"vw":87.890472},{"c":88.8075,"h":88.89,"l":87.98,"n":543,"o":88.03,"t":"2026-10-08T16:15:00Z","v":23400,"vw":88.372022},{"c":88.67,"h":88.92,"l":88.38,"n":510,"o":88.89,"t":"2026-10-08T16:30:00Z","v":13107,"vw":88.715053},{"c":88.93,"h":89.11,"l":88.52,"n":693,"o":88.67,"t":"2026-10-08T16:45:00Z","v":33187,"vw":88.938465},{"c":89.38,"h":89.395,"l":88.85,"n":659,"o":88.86,"t":"2026-10-08T17:00:00Z","v":22071,"vw":89.124235},{"c":89.36,"h":89.605,"l":89.065,"n":494,"o":89.38,"t":"2026-10-08T17:15:00Z","v":19570,"vw":89.257661},{"c":89.68,"h":89.78,"l":89.335,"n":396,"o":89.625,"t":"2026-10-08T17:30:00Z","v":11027,"vw":89.523382},{"c":89.585,"h":89.71,"l":89.34,"n":342,"o":89.69,"t":"2026-10-08T17:45:00Z","v":8056,"vw":89.52524},{"c":90.16,"h":90.16,"l":89.51,"n":430,"o":89.62,"t":"2026-10-08T18:00:00Z","v":14877,"vw":89.730685},{"c":90.115,"h":90.34,"l":89.69,"n":375,"o":90.34,"t":"2026-10-08T18:15:00Z","v":14328,"vw":90.044448},{"c":90.425,"h":90.65,"l":90.12,"n":1083,"o":90.12,"t":"2026-10-08T18:30:00Z","v":42290,"vw":90.360562},{"c":89.255,"h":90.55,"l":89.18,"n":832,"o":90.55,"t":"2026-10-08T18:45:00Z","v":38529,"vw":89.858566},{"c":90.22,"h":90.3,"l":89.2,"n":771,"o":89.21,"t":"2026-10-08T19:00:00Z","v":37960,"vw":89.585448},{"c":89.98,"h":90.22,"l":89.73,"n":985,"o":90.08,"t":"2026-10-08T19:15:00Z","v":35687,"vw":90.027699},{"c":89.8,"h":89.965,"l":89.67,"n":953,"o":89.965,"t":"2026-10-08T19:30:00Z","v":32815,"vw":89.794276},{"c":89.635,"h":89.79,"l":89.07,"n":2165,"o":89.79,"t":"2026-10-08T19:45:00Z","v":83071,"vw":89.550443},{"c":89.64,"h":89.64,"l":89.64,"n":34,"o":89.64,"t":"2026-10-08T20:00:00Z","v":102013,"vw":89.64},{"c":89.75,"h":89.75,"l":89.75,"n":4,"o":89.75,"t":"2026-10-09T12:00:00Z","v":103,"vw":89.75},{"c":91.315,"h":91.76,"l":89.41,"n":471,"o":89.78,"t":"2026-10-09T13:30:00Z","v":33485,"vw":90.775007},{"c":91.51,"h":92.14,"l":90.73,"n":308,"o":91.06,"t":"2026-10-09T13:45:00Z","v":28318,"vw":91.649975},{"c":92.2625,"h":92.265,"l":91.31,"n":823,"o":91.705,"t":"2026-10-09T14:00:00Z","v":140729,"vw":91.578541},{"c":92.545,"h":92.6,"l":91.28,"n":468,"o":92.07,"t":"2026-10-09T14:15:00Z","v":25887,"vw":91.778632},{"c":92.235,"h":93.35,"l":92.17,"n":1048,"o":92.21,"t":"2026-10-09T14:30:00Z","v":153587,"vw":92.633869},{"c":92.04,"h":92.24,"l":91.8,"n":1067,"o":92.11,"t":"2026-10-09T14:45:00Z","v":98594,"vw":92.002194},{"c":91.98,"h":92.1,"l":91.91,"n":336,"o":92.055,"t":"2026-10-09T15:00:00Z","v":11376,"vw":92.004336},{"c":92.03,"h":92.16,"l":91.95,"n":360,"o":91.97,"t":"2026-10-09T15:15:00Z","v":23210,"vw":92.037702},{"c":92.06,"h":92.12,"l":91.9,"n":595,"o":92.05,"t":"2026-10-09T15:30:00Z","v":55707,"vw":92.022423},{"c":92.21,"h":92.285,"l":92,"n":334,"o":92.08,"t":"2026-10-09T15:45:00Z","v":15270,"vw":92.100659},{"c":91.95,"h":92.21,"l":91.83,"n":253,"o":92.09,"t":"2026-10-09T16:00:00Z","v":15903,"vw":92.020364},{"c":91.975,"h":91.975,"l":91.85,"n":329,"o":91.97,"t":"2026-10-09T16:15:00Z","v":20183,"vw":91.902801},{"c":91.83,"h":92.365,"l":91.83,"n":360,"o":92.04,"t":"2026-10-09T16:30:00Z","v":15022,"vw":92.102604},{"c":92.04,"h":92.335,"l":91.95,"n":400,"o":91.96,"t":"2026-10-09T16:45:00Z","v":60097,"vw":92.01966},{"c":92.62,"h":92.865,"l":92.06,"n":448,"o":92.06,"t":"2026-10-09T17:00:00Z","v":43475,"vw":92.437489},{"c":92.4,"h":92.75,"l":92.32,"n":374,"o":92.72,"t":"2026-10-09T17:15:00Z","v":20490,"vw":92.618284},{"c":92.18,"h":92.575,"l":92.12,"n":461,"o":92.34,"t":"2026-10-09T17:30:00Z","v":41116,"vw":92.277755},{"c":92.035,"h":92.27,"l":91.77,"n":373,"o":92.25,"t":"2026-10-09T17:45:00Z","v":19454,"vw":92.069136},{"c":91.63,"h":92.18,"l":91.54,"n":754,"o":92.07,"t":"2026-10-09T18:00:00Z","v":80589,"vw":91.840345},{"c":91.54,"h":91.895,"l":91.17,"n":1391,"o":91.62,"t":"2026-10-09T18:15:00Z","v":172907,"vw":91.513848},{"c":91.575,"h":91.7,"l":91.37,"n":462,"o":91.44,"t":"2026-10-09T18:30:00Z","v":16285,"vw":91.500229},{"c":90.89,"h":91.75,"l":90.89,"n":894,"o":91.65,"t":"2026-10-09T18:45:00Z","v":48004,"vw":91.208908},{"c":90.55,"h":90.99,"l":90.455,"n":745,"o":90.895,"t":"2026-10-09T19:00:00Z","v":36552,"vw":90.671092},{"c":90.33,"h":90.615,"l":90.3,"n":552,"o":90.53,"t":"2026-10-09T19:15:00Z","v":25223,"vw":90.498371},{"c":90.45,"h":90.52,"l":90.15,"n":1100,"o":90.405,"t":"2026-10-09T19:30:00Z","v":27429,"vw":90.335254},{"c":90.85,"h":90.88,"l":89.91,"n":2546,"o":90.415,"t":"2026-10-09T19:45:00Z","v":80056,"vw":90.57552},{"c":90.78,"h":90.78,"l":90.78,"n":41,"o":90.78,"t":"2026-10-09T20:00:00Z","v":85791,"vw":90.78},{"c":91.39,"h":91.39,"l":90.55,"n":80,"o":90.55,"t":"2026-10-12T08:15:00Z","v":1386,"vw":91.24159},{"c":91.3,"h":91.51,"l":91.3,"n":20,"o":91.51,"t":"2026-10-12T12:45:00Z","v":386,"vw":91.39589},{"c":90.11,"h":91.05,"l":90,"n":202,"o":91.05,"t":"2026-10-12T13:30:00Z","v":16558,"vw":90.74642},{"c":90.55,"h":90.98,"l":89.655,"n":163,"o":90.07,"t":"2026-10-12T13:45:00Z","v":7091,"vw":90.289618},{"c":90.58,"h":90.58,"l":89.9,"n":70,"o":90.31,"t":"2026-10-12T14:00:00Z","v":1949,"vw":90.174167},{"c":90.29,"h":90.4,"l":89.7701,"n":208,"o":90.2,"t":"2026-10-12T14:15:00Z","v":7674,"vw":90.191126},{"c":89.65,"h":90.38,"l":89.49,"n":265,"o":90.08,"t":"2026-10-12T14:30:00Z","v":10935,"vw":89.833458},{"c":90.21,"h":90.24,"l":89.61,"n":172,"o":89.61,"t":"2026-10-12T14:45:00Z","v":6616,"vw":89.921848},{"c":90.485,"h":90.525,"l":89.9475,"n":240,"o":90.05,"t":"2026-10-12T15:00:00Z","v":8296,"vw":90.200598},{"c":91.29,"h":91.29,"l":90.47,"n":340,"o":90.475,"t":"2026-10-12T15:15:00Z","v":21169,"vw":90.851668},{"c":90.775,"h":91.4175,"l":90.67,"n":258,"o":91.31,"t":"2026-10-12T15:30:00Z","v":8484,"vw":91.071967},{"c":90.92,"h":91.26,"l":90.775,"n":194,"o":90.88,"t":"2026-10-12T15:45:00Z","v":7284,"vw":91.008071},{"c":90.25,"h":90.87,"l":90.25,"n":334,"o":90.87,"t":"2026-10-12T16:00:00Z","v":11655,"vw":90.568214},{"c":90.205,"h":90.36,"l":90.04,"n":172,"o":90.26,"t":"2026-10-12T16:15:00Z","v":4936,"vw":90.205218},{"c":89.98,"h":90.2225,"l":89.96,"n":208,"o":90.205,"t":"2026-10-12T16:30:00Z","v":4898,"vw":90.020917},{"c":89.94,"h":90.17,"l":89.82,"n":327,"o":89.985,"t":"2026-10-12T16:45:00Z","v":12450,"vw":89.955089},{"c":89.9025,"h":89.97,"l":89.73,"n":261,"o":89.93,"t":"2026-10-12T17:00:00Z","v":8398,"vw":89.804144},{"c":90.3,"h":90.39,"l":89.89,"n":311,"o":89.905,"t":"2026-10-12T17:15:00Z","v":15517,"vw":90.097372},{"c":90.31,"h":90.42,"l":90.23,"n":157,"o":90.295,"t":"2026-10-12T17:30:00Z","v":5327,"vw":90.313981},{"c":90.245,"h":90.31,"l":90.115,"n":290,"o":90.255,"t":"2026-10-12T17:45:00Z","v":9134,"vw":90.183077},{"c":90.545,"h":90.72,"l":90.31,"n":251,"o":90.31,"t":"2026-10-12T18:00:00Z","v":14236,"vw":90.50124},{"c":90.335,"h":90.63,"l":90.335,"n":217,"o":90.63,"t":"2026-10-12T18:15:00Z","v":6134,"vw":90.484593},{"c":90.205,"h":90.32,"l":90.19,"n":169,"o":90.27,"t":"2026-10-12T18:30:00Z","v":5842,"vw":90.257573},{"c":89.92,"h":90.27,"l":89.795,"n":434,"o":90.27,"t":"2026-10-12T18:45:00Z","v":15384,"vw":89.952863},{"c":89.705,"h":89.96,"l":89.69,"n":269,"o":89.91,"t":"2026-10-12T19:00:00Z","v":5811,"vw":89.833578},{"c":89.82,"h":89.82,"l":89.635,"n":257,"o":89.705,"t":"2026-10-12T19:15:00Z","v":8040,"vw":89.720399},{"c":89.83,"h":89.88,"l":89.64,"n":746,"o":89.8,"t":"2026-10-12T19:30:00Z","v":34956,"vw":89.758817},{"c":89.78,"h":90.16,"l":89.75,"n":1622,"o":89.83,"t":"2026-10-12T19:45:00Z","v":73436,"vw":89.856223},{"c":89.82,"h":89.82,"l":89.82,"n":41,"o":89.82,"t":"2026-10-12T20:00:00Z","v":185729,"vw":89.82},{"c":89.8,"h":89.82,"l":89.8,"n":7,"o":89.82,"t":"2026-10-13T08:15:00Z","v":205,"vw":89.81},{"c":90.1,"h":90.2,"l":90,"n":15,"o":90.2,"t":"2026-10-13T13:15:00Z","v":815,"vw":90.119571},{"c":88.53,"h":90.505,"l":88.4,"n":225,"o":89.63,"t":"2026-10-13T13:30:00Z","v":11317,"vw":89.50336},{"c":88.78,"h":88.8,"l":88,"n":123,"o":88.41,"t":"2026-10-13T13:45:00Z","v":4859,"vw":88.306704},{"c":89.26,"h":89.28,"l":88.77,"n":155,"o":88.78,"t":"2026-10-13T14:00:00Z","v":6031,"vw":88.924278},{"c":88.915,"h":89.55,"l":88.87,"n":104,"o":89.34,"t":"2026-10-13T14:15:00Z","v":5060,"vw":89.17883},{"c":88.91,"h":88.95,"l":88.45,"n":147,"o":88.925,"t":"2026-10-13T14:30:00Z","v":3944,"vw":88.897059},{"c":88.03,"h":88.99,"l":87.81,"n":230,"o":88.92,"t":"2026-10-13T14:45:00Z","v":123889,"vw":88.053365},{"c":88.08,"h":88.08,"l":87.77,"n":150,"o":87.83,"t":"2026-10-13T15:00:00Z","v":4009,"vw":87.954744},{"c":87.6,"h":88.065,"l":87.55,"n":139,"o":88.065,"t":"2026-10-13T15:15:00Z","v":9243,"vw":87.683309},{"c":87.69,"h":87.73,"l":87.34,"n":125,"o":87.42,"t":"2026-10-13T15:30:00Z","v":3939,"vw":87.51379},{"c":87.94,"h":88.03,"l":87.53,"n":167,"o":88.03,"t":"2026-10-13T15:45:00Z","v":5002,"vw":87.735357},{"c":87.735,"h":87.96,"l":87.49,"n":160,"o":87.96,"t":"2026-10-13T16:00:00Z","v":5919,"vw":87.620324},{"c":87.615,"h":87.64,"l":87.55,"n":86,"o":87.64,"t":"2026-10-13T16:15:00Z","v":4171,"vw":87.600604},{"c":87.435,"h":87.54,"l":87.29,"n":218,"o":87.43,"t":"2026-10-13T16:30:00Z","v":11424,"vw":87.403943},{"c":87.37,"h":87.53,"l":87.37,"n":115,"o":87.46,"t":"2026-10-13T16:45:00Z","v":3480,"vw":87.465943},{"c":87.15,"h":87.73,"l":87.15,"n":302,"o":87.42,"t":"2026-10-13T17:00:00Z","v":13979,"vw":87.508629},{"c":87.28,"h":87.505,"l":87.22,"n":135,"o":87.22,"t":"2026-10-13T17:15:00Z","v":4615,"vw":87.310298},{"c":87.07,"h":87.51,"l":87.07,"n":189,"o":87.42,"t":"2026-10-13T17:30:00Z","v":6353,"vw":87.389425},{"c":86.92,"h":87.31,"l":86.92,"n":310,"o":87.03,"t":"2026-10-13T17:45:00Z","v":24358,"vw":87.069755},{"c":87.14,"h":87.19,"l":87.02,"n":205,"o":87.03,"t":"2026-10-13T18:00:00Z","v":7204,"vw":87.095126},{"c":87.655,"h":87.675,"l":87.18,"n":241,"o":87.22,"t":"2026-10-13T18:15:00Z","v":11611,"vw":87.291887},{"c":87.65,"h":87.655,"l":87.25,"n":263,"o":87.655,"t":"2026-10-13T18:30:00Z","v":16498,"vw":87.31054},{"c":87.13,"h":87.8,"l":87.12,"n":262,"o":87.8,"t":"2026-10-13T18:45:00Z","v":8495,"vw":87.247095},{"c":87.34,"h":87.49,"l":87.13,"n":422,"o":87.205,"t":"2026-10-13T19:00:00Z","v":12594,"vw":87.309693},{"c":87.34,"h":87.67,"l":87.14,"n":583,"o":87.345,"t":"2026-10-13T19:15:00Z","v":31032,"vw":87.350246},{"c":87.23,"h":87.435,"l":87.21,"n":703,"o":87.35,"t":"2026-10-13T19:30:00Z","v":24586,"vw":87.313799},{"c":86.65,"h":87.16,"l":86.35,"n":2291,"o":87.16,"t":"2026-10-13T19:45:00Z","v":108917,"vw":86.690853},{"c":87.7,"h":87.7,"l":86.61,"n":51,"o":86.73,"t":"2026-10-13T20:00:00Z","v":127713,"vw":86.613831},{"c":87.5307,"h":87.5307,"l":87.5307,"n":1,"o":87.5307,"t":"2026-10-13T20:30:00Z","v":1000,"vw":87.5307},{"c":87,"h":87,"l":87,"n":16,"o":87,"t":"2026-10-14T08:00:00Z","v":544,"vw":87},{"c":86.9,"h":86.9,"l":86.9,"n":5,"o":86.9,"t":"2026-10-14T08:15:00Z","v":108,"vw":86.9},{"c":86.2,"h":86.3,"l":85.5,"n":17,"o":85.5,"t":"2026-10-14T12:45:00Z","v":725,"vw":86.1},{"c":86.61,"h":86.775,"l":85.38,"n":410,"o":86.41,"t":"2026-10-14T13:30:00Z","v":30786,"vw":86.011877},{"c":87.17,"h":87.33,"l":86.46,"n":159,"o":86.46,"t":"2026-10-14T13:45:00Z","v":5992,"vw":87.116646},{"c":87.075,"h":87.96,"l":86.92,"n":297,"o":86.92,"t":"2026-10-14T14:00:00Z","v":15118,"vw":87.458039},{"c":87.025,"h":87.2425,"l":86.59,"n":382,"o":87.04,"t":"2026-10-14T14:15:00Z","v":19154,"vw":86.948122},{"c":87.09,"h":87.09,"l":86.56,"n":293,"o":86.965,"t":"2026-10-14T14:30:00Z","v":18633,"vw":86.960193},{"c":86.88,"h":87.4825,"l":86.83,"n":253,"o":87.22,"t":"2026-10-14T14:45:00Z","v":7891,"vw":87.099701},{"c":87.19,"h":87.19,"l":86.85,"n":137,"o":87.11,"t":"2026-10-14T15:00:00Z","v":4924,"vw":87.074212},{"c":87.39,"h":87.47,"l":87.03,"n":150,"o":87.24,"t":"2026-10-14T15:15:00Z","v":5669,"vw":87.297309},{"c":87.13,"h":87.365,"l":86.97,"n":317,"o":87.28,"t":"2026-10-14T15:30:00Z","v":33603,"vw":87.185979},{"c":86.86,"h":87.485,"l":86.86,"n":308,"o":87.14,"t":"2026-10-14T15:45:00Z","v":9922,"vw":87.277485},{"c":86.76,"h":87.14,"l":86.76,"n":188,"o":86.99,"t":"2026-10-14T16:00:00Z","v":6455,"vw":86.942738},{"c":87.01,"h":87.055,"l":86.8,"n":135,"o":86.89,"t":"2026-10-14T16:15:00Z","v":3037,"vw":86.934976},{"c":87.19,"h":87.46,"l":86.73,"n":379,"o":87.015,"t":"2026-10-14T16:30:00Z","v":21693,"vw":87.039017},{"c":87.28,"h":87.47,"l":87.16,"n":184,"o":87.41,"t":"2026-10-14T16:45:00Z","v":9828,"vw":87.297037},{"c":87.76,"h":87.76,"l":87.25,"n":331,"o":87.315,"t":"2026-10-14T17:00:00Z","v":15991,"vw":87.436285},{"c":88,"h":88.02,"l":87.57,"n":248,"o":87.59,"t":"2026-10-14T17:15:00Z","v":12264,"vw":87.844391},{"c":87.86,"h":88.14,"l":87.6601,"n":319,"o":87.89,"t":"2026-10-14T17:30:00Z","v":16198,"vw":87.88399},{"c":88,"h":88,"l":87.795,"n":133,"o":87.88,"t":"2026-10-14T17:45:00Z","v":3135,"vw":87.886875},{"c":87.92,"h":88.11,"l":87.71,"n":263,"o":87.94,"t":"2026-10-14T18:00:00Z","v":7250,"vw":87.944167},{"c":87.86,"h":88.085,"l":87.815,"n":91,"o":88.085,"t":"2026-10-14T18:15:00Z","v":3585,"vw":87.929215},{"c":87.92,"h":88.11,"l":87.79,"n":355,"o":87.855,"t":"2026-10-14T18:30:00Z","v":18591,"vw":88.032306},{"c":87.925,"h":88.005,"l":87.85,"n":195,"o":87.91,"t":"2026-10-14T18:45:00Z","v":5639,"vw":87.940785},{"c":87.03,"h":87.945,"l":87.02,"n":511,"o":87.945,"t":"2026-10-14T19:00:00Z","v":28545,"vw":87.264752},{"c":87.14,"h":87.14,"l":86.9,"n":494,"o":87.015,"t":"2026-10-14T19:15:00Z","v":16292,"vw":86.978506},{"c":86.575,"h":87.22,"l":86.54,"n":688,"o":87.05,"t":"2026-10-14T19:30:00Z","v":25362,"vw":86.775451},{"c":86.71,"h":86.98,"l":86.44,"n":2349,"o":86.51,"t":"2026-10-14T19:45:00Z","v":97153,"vw":86.70701},{"c":86.71,"h":86.729,"l":86.71,"n":42,"o":86.729,"t":"2026-10-14T20:00:00Z","v":122841,"vw":86.710019},{"c":87.99,"h":87.99,"l":87.99,"n":26,"o":87.99,"t":"2026-10-15T13:15:00Z","v":1570,"vw":87.99},{"c":88.57,"h":89.055,"l":87.61,"n":278,"o":88.41,"t":"2026-10-15T13:30:00Z","v":16263,"vw":88.209896},{"c":89.62,"h":89.71,"l":89.04,"n":271,"o":89.04,"t":"2026-10-15T13:45:00Z","v":15345,"vw":89.321111},{"c":89.85,"h":90.42,"l":89.42,"n":835,"o":89.54,"t":"2026-10-15T14:00:00Z","v":44508,"vw":90.031081},{"c":88.89,"h":90.1225,"l":88.89,"n":353,"o":89.77,"t":"2026-10-15T14:15:00Z","v":10914,"vw":89.468975},{"c":89.5,"h":89.64,"l":89.04,"n":189,"o":89.07,"t":"2026-10-15T14:30:00Z","v":5353,"vw":89.223025},{"c":89.42,"h":89.82,"l":89.345,"n":293,"o":89.68,"t":"2026-10-15T14:45:00Z","v":8092,"vw":89.602493},{"c":89.175,"h":89.37,"l":89.02,"n":270,"o":89.18,"t":"2026-10-15T15:00:00Z","v":6662,"vw":89.241901},{"c":88.985,"h":89.16,"l":88.77,"n":189,"o":89.16,"t":"2026-10-15T15:15:00Z","v":4498,"vw":88.96675},{"c":88.41,"h":88.79,"l":88.38,"n":251,"o":88.79,"t":"2026-10-15T15:30:00Z","v":4173,"vw":88.617264},{"c":88.77,"h":88.77,"l":88.44,"n":178,"o":88.44,"t":"2026-10-15T15:45:00Z","v":5181,"vw":88.719614},{"c":88.54,"h":89.065,"l":88.49,"n":330,"o":88.84,"t":"2026-10-15T16:00:00Z","v":8335,"vw":88.839511},{"c":88.43,"h":88.525,"l":88.22,"n":116,"o":88.525,"t":"2026-10-15T16:15:00Z","v":2682,"vw":88.352354},{"c":88.64,"h":88.64,"l":88.545,"n":59,"o":88.61,"t":"2026-10-15T16:30:00Z","v":1352,"vw":88.597},{"c":88.82,"h":88.84,"l":88.48,"n":195,"o":88.64,"t":"2026-10-15T16:45:00Z","v":4334,"vw":88.661831},{"c":88.2,"h":88.73,"l":88.2,"n":191,"o":88.73,"t":"2026-10-15T17:00:00Z","v":7384,"vw":88.55061},{"c":88.315,"h":88.39,"l":88.24,"n":167,"o":88.34,"t":"2026-10-15T17:15:00Z","v":4626,"vw":88.345904},{"c":88.55,"h":88.655,"l":88.4,"n":275,"o":88.4,"t":"2026-10-15T17:30:00Z","v":5979,"vw":88.516655},{"c":88.64,"h":88.7,"l":88.52,"n":167,"o":88.585,"t":"2026-10-15T17:45:00Z","v":5019,"vw":88.570707},{"c":88.43,"h":88.58,"l":88.24,"n":341,"o":88.58,"t":"2026-10-15T18:00:00Z","v":15387,"vw":88.386967},{"c":88.315,"h":88.61,"l":88.24,"n":203,"o":88.49,"t":"2026-10-15T18:15:00Z","v":5819,"vw":88.521964},{"c":88.545,"h":88.63,"l":88.34,"n":515,"o":88.35,"t":"2026-10-15T18:30:00Z","v":22546,"vw":88.543677},{"c":88.67,"h":88.67,"l":88.41,"n":226,"o":88.54,"t":"2026-10-15T18:45:00Z","v":6451,"vw":88.524952},{"c":88.74,"h":88.78,"l":88.67,"n":146,"o":88.74,"t":"2026-10-15T19:00:00Z","v":5857,"vw":88.75382},{"c":88.55,"h":88.74,"l":88.55,"n":288,"o":88.74,"t":"2026-10-15T19:15:00Z","v":6044,"vw":88.654369},{"c":88.81,"h":88.93,"l":88.54,"n":492,"o":88.54,"t":"2026-10-15T19:30:00Z","v":12355,"vw":88.801813},{"c":87.84,"h":88.74,"l":87.84,"n":1862,"o":88.74,"t":"2026-10-15T19:45:00Z","v":52229,"vw":88.050349},{"c":87.97,"h":87.97,"l":87.97,"n":19,"o":87.97,"t":"2026-10-15T20:00:00Z","v":226976,"vw":87.97},{"c":87.95,"h":87.97,"l":87.95,"n":2,"o":87.97,"t":"2026-10-16T08:00:00Z","v":200,"vw":87.96},{"c":87.25,"h":88.465,"l":86.93,"n":220,"o":88.2,"t":"2026-10-16T13:30:00Z","v":17749,"vw":87.976245},{"c":87.57,"h":87.61,"l":86.39,"n":257,"o":86.93,"t":"2026-10-16T13:45:00Z","v":17424,"vw":87.201173},{"c":88.2575,"h":88.265,"l":87.375,"n":242,"o":87.67,"t":"2026-10-16T14:00:00Z","v":7681,"vw":87.651679},{"c":88.485,"h":88.62,"l":87.96,"n":423,"o":88.26,"t":"2026-10-16T14:15:00Z","v":26922,"vw":88.304132},{"c":88.5,"h":88.5,"l":88,"n":290,"o":88.21,"t":"2026-10-16T14:30:00Z","v":9612,"vw":88.229207},{"c":88.52,"h":88.59,"l":88.33,"n":96,"o":88.575,"t":"2026-10-16T14:45:00Z","v":9581,"vw":88.460376},{"c":88.1325,"h":88.42,"l":88.02,"n":309,"o":88.42,"t":"2026-10-16T15:00:00Z","v":10677,"vw":88.205937},{"c":87.965,"h":88.1,"l":87.75,"n":250,"o":88.1,"t":"2026-10-16T15:15:00Z","v":15717,"vw":87.935818},{"c":87.55,"h":88.38,"l":87.32,"n":331,"o":87.97,"t":"2026-10-16T15:30:00Z","v":13289,"vw":87.87993},{"c":87.22,"h":87.48,"l":87.22,"n":144,"o":87.41,"t":"2026-10-16T15:45:00Z","v":4106,"vw":87.384191},{"c":86.87,"h":87.255,"l":86.87,"n":92,"o":87.255,"t":"2026-10-16T16:00:00Z","v":2756,"vw":87.061136},{"c":86.95,"h":87.13,"l":86.84,"n":83,"o":86.84,"t":"2026-10-16T16:15:00Z","v":1663,"vw":86.98},{"c":86.49,"h":86.66,"l":86.415,"n":139,"o":86.66,"t":"2026-10-16T16:30:00Z","v":3756,"vw":86.535181},{"c":86.7601,"h":86.855,"l":86.42,"n":102,"o":86.42,"t":"2026-10-16T16:45:00Z","v":1841,"vw":86.650621},{"c":86.64,"h":86.9,"l":86.64,"n":77,"o":86.9,"t":"2026-10-16T17:00:00Z","v":2472,"vw":86.739733},{"c":86.48,"h":86.575,"l":86.37,"n":167,"o":86.575,"t":"2026-10-16T17:15:00Z","v":4759,"vw":86.484349},{"c":86.49,"h":86.69,"l":86.16,"n":238,"o":86.57,"t":"2026-10-16T17:30:00Z","v":8396,"vw":86.404349},{"c":86.58,"h":86.62,"l":86.42,"n":138,"o":86.5,"t":"2026-10-16T17:45:00Z","v":3006,"vw":86.550139},{"c":86.49,"h":86.62,"l":86.4,"n":144,"o":86.47,"t":"2026-10-16T18:00:00Z","v":4200,"vw":86.447577},{"c":86.495,"h":86.52,"l":86.36,"n":122,"o":86.41,"t":"2026-10-16T18:15:00Z","v":4071,"vw":86.451793},{"c":86.68,"h":86.77,"l":86.485,"n":224,"o":86.59,"t":"2026-10-16T18:30:00Z","v":6051,"vw":86.656029},{"c":86.62,"h":86.62,"l":86.5,"n":141,"o":86.555,"t":"2026-10-16T18:45:00Z","v":3973,"vw":86.572784},{"c":86.645,"h":86.735,"l":86.575,"n":205,"o":86.655,"t":"2026-10-16T19:00:00Z","v":4474,"vw":86.665187},{"c":86.77,"h":86.86,"l":86.56,"n":153,"o":86.74,"t":"2026-10-16T19:15:00Z","v":4877,"vw":86.719132},{"c":86.04,"h":86.81,"l":86.04,"n":537,"o":86.795,"t":"2026-10-16T19:30:00Z","v":14582,"vw":86.450551},{"c":86.19,"h":86.34,"l":85.91,"n":1334,"o":86.115,"t":"2026-10-16T19:45:00Z","v":42526,"vw":86.168977},{"c":86.17,"h":86.17,"l":86.17,"n":46,"o":86.17,"t":"2026-10-16T20:00:00Z","v":93398,"vw":86.17},{"c":85,"h":85.01,"l":85,"n":43,"o":85.01,"t":"2026-10-16T20:15:00Z","v":1045,"vw":85.001272},{"c":86.21,"h":86.22,"l":86.05,"n":36,"o":86.16,"t":"2026-10-19T08:45:00Z","v":1790,"vw":86.16607},{"c":87,"h":87,"l":87,"n":4,"o":87,"t":"2026-10-19T13:15:00Z","v":2003,"vw":87},{"c":87.05,"h":87.72,"l":86.9,"n":127,"o":87.04,"t":"2026-10-19T13:30:00Z","v":6017,"vw":87.282036},{"c":86.855,"h":87.065,"l":86.67,"n":118,"o":87.04,"t":"2026-10-19T13:45:00Z","v":4035,"vw":86.816147},{"c":86.95,"h":87.72,"l":86.59,"n":168,"o":86.65,"t":"2026-10-19T14:00:00Z","v":6545,"vw":87.228066},{"c":87.77,"h":87.78,"l":87.2675,"n":66,"o":87.27,"t":"2026-10-19T14:15:00Z","v":2468,"vw":87.364375},{"c":87.09,"h":87.775,"l":87.09,"n":192,"o":87.275,"t":"2026-10-19T14:30:00Z","v":7731,"vw":87.436143},{"c":87.67,"h":87.77,"l":87.1,"n":241,"o":87.335,"t":"2026-10-19T14:45:00Z","v":10957,"vw":87.539988},{"c":87.78,"h":87.9,"l":87.5818,"n":106,"o":87.81,"t":"2026-10-19T15:00:00Z","v":3423,"vw":87.739414},{"c":87.72,"h":87.85,"l":87.65,"n":56,"o":87.69,"t":"2026-10-19T15:15:00Z","v":3001,"vw":87.698713},{"c":88.09,"h":88.245,"l":87.67,"n":517,"o":87.69,"t":"2026-10-19T15:30:00Z","v":35208,"vw":87.905923},{"c":88.23,"h":88.23,"l":87.9125,"n":138,"o":87.915,"t":"2026-10-19T15:45:00Z","v":6584,"vw":88.012268},{"c":88.31,"h":88.54,"l":87.945,"n":162,"o":88.045,"t":"2026-10-19T16:00:00Z","v":7553,"vw":88.289708},{"c":88.39,"h":88.59,"l":88.165,"n":114,"o":88.5,"t":"2026-10-19T16:15:00Z","v":14154,"vw":88.298005},{"c":88.76,"h":88.76,"l":88.38,"n":166,"o":88.39,"t":"2026-10-19T16:30:00Z","v":3848,"vw":88.559288},{"c":88.54,"h":88.54,"l":88.18,"n":84,"o":88.47,"t":"2026-10-19T16:45:00Z","v":1910,"vw":88.3055},{"c":88.16,"h":88.255,"l":88.14,"n":77,"o":88.2,"t":"2026-10-19T17:00:00Z","v":1953,"vw":88.180938},{"c":88.51,"h":88.51,"l":88.1525,"n":97,"o":88.1525,"t":"2026-10-19T17:15:00Z","v":2388,"vw":88.341088},{"c":88.01,"h":88.49,"l":87.825,"n":237,"o":88.405,"t":"2026-10-19T17:30:00Z","v":11738,"vw":88.041691},{"c":88.02,"h":88.02,"l":88.015,"n":29,"o":88.015,"t":"2026-10-19T17:45:00Z","v":570,"vw":88.017537},{"c":88.17,"h":88.17,"l":87.86,"n":110,"o":87.86,"t":"2026-10-19T18:00:00Z","v":1922,"vw":87.935678},{"c":88.11,"h":88.11,"l":87.935,"n":54,"o":88.015,"t":"2026-10-19T18:15:00Z","v":1209,"vw":87.981853},{"c":87.855,"h":88.11,"l":87.855,"n":168,"o":87.9716,"t":"2026-10-19T18:30:00Z","v":3453,"vw":87.999039},{"c":88.55,"h":88.56,"l":87.94,"n":376,"o":88.01,"t":"2026-10-19T18:45:00Z","v":11713,"vw":88.217273},{"c":88.51,"h":88.56,"l":88.35,"n":267,"o":88.56,"t":"2026-10-19T19:00:00Z","v":7679,"vw":88.468534},{"c":88.1,"h":88.55,"l":88.1,"n":460,"o":88.445,"t":"2026-10-19T19:15:00Z","v":21012,"vw":88.344173},{"c":88.33,"h":88.53,"l":88.22,"n":388,"o":88.29,"t":"2026-10-19T19:30:00Z","v":11891,"vw":88.353638},{"c":88.29,"h":88.43,"l":87.93,"n":1983,"o":88.31,"t":"2026-10-19T19:45:00Z","v":72579,"vw":88.220367},{"c":88.23,"h":88.23,"l":88.23,"n":16,"o":88.23,"t":"2026-10-19T20:00:00Z","v":95429,"vw":88.23},{"c":88.55,"h":89.45,"l":87.51,"n":67,"o":87.51,"t":"2026-10-20T11:00:00Z","v":3135,"vw":88.44},{"c":88.42,"h":88.42,"l":88.42,"n":19,"o":88.42,"t":"2026-10-20T12:00:00Z","v":223,"vw":88.42},{"c":88.25,"h":88.3,"l":88.1,"n":43,"o":88.3,"t":"2026-10-20T12:30:00Z","v":4613,"vw":88.252432},{"c":89.96,"h":89.96,"l":88.56,"n":88,"o":88.56,"t":"2026-10-20T13:30:00Z","v":7591,"vw":88.851751},{"c":90.615,"h":91.095,"l":89.875,"n":396,"o":90.105,"t":"2026-10-20T13:45:00Z","v":19436,"vw":90.774706},{"c":90.435,"h":90.93,"l":90,"n":323,"o":90.5,"t":"2026-10-20T14:00:00Z","v":34160,"vw":90.500959},{"c":90.405,"h":90.405,"l":89.89,"n":724,"o":90.285,"t":"2026-10-20T14:15:00Z","v":127772,"vw":90.152666},{"c":90.82,"h":91.11,"l":90.3,"n":890,"o":90.3,"t":"2026-10-20T14:30:00Z","v":158358,"vw":90.774846},{"c":91.685,"h":91.685,"l":90.805,"n":326,"o":90.9,"t":"2026-10-20T14:45:00Z","v":18901,"vw":91.349472},{"c":90.785,"h":91.88,"l":90.75,"n":768,"o":91.685,"t":"2026-10-20T15:00:00Z","v":43761,"vw":91.463379},{"c":90.955,"h":91.07,"l":90.715,"n":303,"o":90.715,"t":"2026-10-20T15:15:00Z","v":11151,"vw":90.933245},{"c":90.93,"h":91.04,"l":90.875,"n":132,"o":90.92,"t":"2026-10-20T15:30:00Z","v":4991,"vw":90.96775},{"c":90.235,"h":90.93,"l":89.97,"n":908,"o":90.77,"t":"2026-10-20T15:45:00Z","v":149049,"vw":90.318229},{"c":89.825,"h":90.22,"l":89.77,"n":89,"o":90.22,"t":"2026-10-20T16:00:00Z","v":2069,"vw":89.932408},{"c":90.46,"h":90.46,"l":90.025,"n":214,"o":90.06,"t":"2026-10-20T16:15:00Z","v":5579,"vw":90.234861},{"c":90.25,"h":90.5,"l":90.22,"n":150,"o":90.5,"t":"2026-10-20T16:30:00Z","v":3127,"vw":90.355987},{"c":90.075,"h":90.23,"l":90.04,"n":203,"o":90.19,"t":"2026-10-20T16:45:00Z","v":3935,"vw":90.137981},{"c":90.48,"h":90.48,"l":90.115,"n":187,"o":90.115,"t":"2026-10-20T17:00:00Z","v":7312,"vw":90.360742},{"c":90.55,"h":90.93,"l":90.28,"n":465,"o":90.54,"t":"2026-10-20T17:15:00Z","v":29156,"vw":90.79206},{"c":90.675,"h":90.84,"l":90.5401,"n":145,"o":90.5401,"t":"2026-10-20T17:30:00Z","v":3918,"vw":90.703872},{"c":90.52,"h":90.735,"l":90.52,"n":131,"o":90.635,"t":"2026-10-20T17:45:00Z","v":3871,"vw":90.648778},{"c":90.795,"h":90.795,"l":90.4401,"n":189,"o":90.47,"t":"2026-10-20T18:00:00Z","v":6795,"vw":90.550258},{"c":90.6,"h":90.815,"l":90.595,"n":127,"o":90.76,"t":"2026-10-20T18:15:00Z","v":3045,"vw":90.704219},{"c":90.87,"h":90.905,"l":90.37,"n":349,"o":90.645,"t":"2026-10-20T18:30:00Z","v":13062,"vw":90.771236},{"c":90.635,"h":90.88,"l":90.6,"n":300,"o":90.8,"t":"2026-10-20T18:45:00Z","v":7782,"vw":90.790046},{"c":90.81,"h":90.96,"l":90.63,"n":405,"o":90.645,"t":"2026-10-20T19:00:00Z","v":12920,"vw":90.847435},{"c":90.65,"h":90.815,"l":90.45,"n":235,"o":90.815,"t":"2026-10-20T19:15:00Z","v":5220,"vw":90.616822},{"c":90.485,"h":90.765,"l":90.47,"n":464,"o":90.72,"t":"2026-10-20T19:30:00Z","v":10978,"vw":90.606841},{"c":90.25,"h":90.595,"l":90.08,"n":1915,"o":90.56,"t":"2026-10-20T19:45:00Z","v":68026,"vw":90.232968},{"c":90.2,"h":90.26,"l":90.2,"n":37,"o":90.26,"t":"2026-10-20T20:00:00Z","v":75725,"vw":90.200097},{"c":90.5,"h":90.5,"l":90.11,"n":43,"o":90.11,"t":"2026-10-21T11:00:00Z","v":1648,"vw":90.279796},{"c":90.64,"h":92.18,"l":90.015,"n":234,"o":91.02,"t":"2026-10-21T13:30:00Z","v":26619,"vw":91.196356},{"c":89.5188,"h":91.23,"l":89.5188,"n":240,"o":90.59,"t":"2026-10-21T13:45:00Z","v":12169,"vw":90.491326},{"c":89.6,"h":90.31,"l":89.3,"n":208,"o":89.895,"t":"2026-10-21T14:00:00Z","v":7434,"vw":89.8221},{"c":89.94,"h":90.04,"l":89.595,"n":261,"o":89.8,"t":"2026-10-21T14:15:00Z","v":9458,"vw":89.892873},{"c":89.97,"h":90.14,"l":89.9,"n":88,"o":89.95,"t":"2026-10-21T14:30:00Z","v":2213,"vw":89.991384},{"c":89.64,"h":89.97,"l":89.64,"n":78,"o":89.97,"t":"2026-10-21T14:45:00Z","v":1840,"vw":89.859},{"c":89.39,"h":89.8199,"l":89.205,"n":133,"o":89.8199,"t":"2026-10-21T15:00:00Z","v":4983,"vw":89.335745},{"c":89.91,"h":90.05,"l":89.49,"n":125,"o":89.5,"t":"2026-10-21T15:15:00Z","v":4341,"vw":89.623776},{"c":89.645,"h":90.0682,"l":89.525,"n":193,"o":90.0682,"t":"2026-10-21T15:30:00Z","v":9583,"vw":89.644803},{"c":89.25,"h":89.59,"l":89.25,"n":223,"o":89.55,"t":"2026-10-21T15:45:00Z","v":22810,"vw":89.513971},{"c":88.87,"h":89.37,"l":88.85,"n":341,"o":89.34,"t":"2026-10-21T16:00:00Z","v":27639,"vw":89.258368},{"c":89.05,"h":89.115,"l":88.5,"n":198,"o":89.115,"t":"2026-10-21T16:15:00Z","v":36663,"vw":88.542187},{"c":89.16,"h":89.57,"l":88.73,"n":842,"o":89.05,"t":"2026-10-21T16:30:00Z","v":23303,"vw":89.286903},{"c":89.7,"h":89.7,"l":89.16,"n":233,"o":89.16,"t":"2026-10-21T16:45:00Z","v":8648,"vw":89.297577},{"c":89.42,"h":89.72,"l":89.42,"n":141,"o":89.665,"t":"2026-10-21T17:00:00Z","v":4179,"vw":89.596251},{"c":89.32,"h":89.83,"l":89.29,"n":508,"o":89.54,"t":"2026-10-21T17:15:00Z","v":24806,"vw":89.638409},{"c":89.185,"h":89.46,"l":89.185,"n":258,"o":89.41,"t":"2026-10-21T17:30:00Z","v":6819,"vw":89.3825},{"c":89,"h":89.315,"l":89,"n":90,"o":89.315,"t":"2026-10-21T17:45:00Z","v":3022,"vw":89.171693},{"c":88.875,"h":89.12,"l":88.86,"n":135,"o":89,"t":"2026-10-21T18:00:00Z","v":4035,"vw":88.940752},{"c":88.875,"h":89.07,"l":88.805,"n":137,"o":88.92,"t":"2026-10-21T18:15:00Z","v":3856,"vw":88.969185},{"c":88.81,"h":88.93,"l":88.8,"n":154,"o":88.87,"t":"2026-10-21T18:30:00Z","v":5936,"vw":88.894324},{"c":88.6975,"h":88.94,"l":88.64,"n":278,"o":88.83,"t":"2026-10-21T18:45:00Z","v":7955,"vw":88.80027},{"c":88.46,"h":88.72,"l":88.285,"n":266,"o":88.59,"t":"2026-10-21T19:00:00Z","v":8509,"vw":88.40303},{"c":88.895,"h":88.98,"l":88.465,"n":322,"o":88.59,"t":"2026-10-21T19:15:00Z","v":11195,"vw":88.706012},{"c":88.335,"h":88.895,"l":88.29,"n":690,"o":88.895,"t":"2026-10-21T19:30:00Z","v":33750,"vw":88.734415},{"c":88.67,"h":89.05,"l":88.12,"n":1707,"o":88.12,"t":"2026-10-21T19:45:00Z","v":77623,"vw":88.737074},{"c":88.62,"h":88.62,"l":88.62,"n":41,"o":88.62,"t":"2026-10-21T20:00:00Z","v":82160,"vw":88.62},{"c":88,"h":88,"l":88,"n":15,"o":88,"t":"2026-10-22T11:00:00Z","v":210,"vw":88},{"c":87.51,"h":87.51,"l":87.51,"n":13,"o":87.51,"t":"2026-10-22T11:15:00Z","v":211,"vw":87.51},{"c":87.9,"h":87.9,"l":87.9,"n":10,"o":87.9,"t":"2026-10-22T11:30:00Z","v":211,"vw":87.9},{"c":89.345,"h":89.765,"l":87.59,"n":169,"o":88.85,"t":"2026-10-22T13:30:00Z","v":7967,"vw":88.863455},{"c":90.42,"h":90.55,"l":88.8947,"n":132,"o":89.335,"t":"2026-10-22T13:45:00Z","v":5027,"vw":90.053183},{"c":89.77,"h":90.72,"l":89.65,"n":263,"o":90.64,"t":"2026-10-22T14:00:00Z","v":12259,"vw":90.521284},{"c":90,"h":90.2,"l":89.73,"n":226,"o":89.7525,"t":"2026-10-22T14:15:00Z","v":7934,"vw":89.931108},{"c":90.32,"h":90.32,"l":89.79,"n":278,"o":89.985,"t":"2026-10-22T14:30:00Z","v":8554,"vw":90.042961},{"c":90.14,"h":90.36,"l":89.905,"n":154,"o":90.31,"t":"2026-10-22T14:45:00Z","v":4771,"vw":90.14478},{"c":89.995,"h":90.25,"l":89.895,"n":292,"o":90.195,"t":"2026-10-22T15:00:00Z","v":12815,"vw":90.118022},{"c":90.48,"h":90.69,"l":89.93,"n":170,"o":89.93,"t":"2026-10-22T15:15:00Z","v":5576,"vw":90.429219},{"c":90.2,"h":90.88,"l":90.085,"n":470,"o":90.6,"t":"2026-10-22T15:30:00Z","v":34075,"vw":90.479262},{"c":90.35,"h":90.35,"l":90.07,"n":154,"o":90.1,"t":"2026-10-22T15:45:00Z","v":6235,"vw":90.154527},{"c":90.28,"h":90.43,"l":90.26,"n":142,"o":90.36,"t":"2026-10-22T16:00:00Z","v":5190,"vw":90.347494},{"c":90.55,"h":90.56,"l":90.22,"n":189,"o":90.285,"t":"2026-10-22T16:15:00Z","v":7240,"vw":90.350058},{"c":89.69,"h":90.57,"l":89.67,"n":187,"o":90.57,"t":"2026-10-22T16:30:00Z","v":5501,"vw":89.983437},{"c":89.73,"h":89.97,"l":89.34,"n":387,"o":89.69,"t":"2026-10-22T16:45:00Z","v":15266,"vw":89.575375},{"c":89.85,"h":90.015,"l":89.59,"n":330,"o":89.73,"t":"2026-10-22T17:00:00Z","v":10004,"vw":89.777821},{"c":89.46,"h":90.06,"l":89.46,"n":210,"o":90.06,"t":"2026-10-22T17:15:00Z","v":8643,"vw":89.876553},{"c":89.65,"h":89.8,"l":89.295,"n":253,"o":89.4,"t":"2026-10-22T17:30:00Z","v":6814,"vw":89.573772},{"c":89.4,"h":89.56,"l":89.4,"n":117,"o":89.55,"t":"2026-10-22T17:45:00Z","v":4324,"vw":89.474078},{"c":89.44,"h":89.575,"l":89.35,"n":378,"o":89.525,"t":"2026-10-22T18:00:00Z","v":9414,"vw":89.454841},{"c":89.55,"h":89.9,"l":89.53,"n":317,"o":89.53,"t":"2026-10-22T18:15:00Z","v":8639,"vw":89.671893},{"c":89.48,"h":89.695,"l":89.39,"n":269,"o":89.51,"t":"2026-10-22T18:30:00Z","v":9559,"vw":89.511375},{"c":89.31,"h":89.48,"l":89.24,"n":376,"o":89.48,"t":"2026-10-22T18:45:00Z","v":10889,"vw":89.344267},{"c":89.45,"h":89.57,"l":89.14,"n":357,"o":89.24,"t":"2026-10-22T19:00:00Z","v":10928,"vw":89.309021},{"c":89.44,"h":89.59,"l":89.36,"n":336,"o":89.46,"t":"2026-10-22T19:15:00Z","v":12118,"vw":89.461725},{"c":89.705,"h":89.85,"l":89.26,"n":597,"o":89.44,"t":"2026-10-22T19:30:00Z","v":29537,"vw":89.474161},{"c":90.91,"h":90.95,"l":89.65,"n":1884,"o":89.68,"t":"2026-10-22T19:45:00Z","v":100707,"vw":90.422414},{"c":90.9,"h":90.9,"l":90.9,"n":54,"o":90.9,"t":"2026-10-22T20:00:00Z","v":98232,"vw":90.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.2869470056499737,"strike":114.40264971750132,"iv":0.705567053450856,"gamma":0.012923090119541257,"theta":-0.07406460174537516,"vega":0.059718105828688445,"rho":0.009535027324074657,"breakevenPct":27.271283523818795},{"delta":0.2,"premium":1.540923249806069,"strike":106.31281667097625,"iv":0.5833049130533962,"gamma":0.018799334888143115,"theta":-0.07381845429045375,"vega":0.07159812819296055,"rho":0.012818342724444862,"breakevenPct":18.650979010761613},{"delta":0.25,"premium":1.8419888760754835,"strike":101.97513904905645,"iv":0.5207323198169908,"gamma":0.02391791339019477,"theta":-0.07475424369136704,"vega":0.08099976182142946,"rho":0.016122997266250265,"breakevenPct":14.210261743819506},{"delta":0.3,"premium":2.1971177944862155,"strike":98.9891395154553,"iv":0.48263508771929825,"gamma":0.027996073517126147,"theta":-0.07598847117794487,"vega":0.08824845446950709,"rho":0.019399406396229727,"breakevenPct":11.316014642399903},{"delta":0.35,"premium":2.6043859649122805,"strike":96.90058479532163,"iv":0.462459649122807,"gamma":0.031087134502923976,"theta":-0.07761754385964913,"vega":0.0937204678362573,"rho":0.02263556469345971,"breakevenPct":9.46641447770507},{"delta":0.4,"premium":3.0433225235849055,"strike":94.86733490566037,"iv":0.4452276533018868,"gamma":0.03383897405660377,"theta":-0.07937594339622642,"vega":0.09875837264150943,"rho":0.025853028762051367,"breakevenPct":7.712494421611959},{"delta":0.45,"premium":3.8024616745283013,"strike":93.3932783018868,"iv":0.45775713443396226,"gamma":0.033160908018867924,"theta":-0.08244198113207547,"vega":0.09940695754716981,"rho":0.02888147340774436,"breakevenPct":6.926006574714063},{"delta":0.5,"premium":4.5616008254716975,"strike":91.9192216981132,"iv":0.4702866155660377,"gamma":0.03248284198113208,"theta":-0.08550801886792453,"vega":0.10005554245283019,"rho":0.03190991805343736,"breakevenPct":6.139518727816167},{"delta":0.55,"premium":5.320739976415094,"strike":90.44516509433963,"iv":0.4828160966981132,"gamma":0.03180477594339623,"theta":-0.08857405660377358,"vega":0.10070412735849057,"rho":0.03493836269913036,"breakevenPct":5.35303088091827},{"delta":0.6,"premium":6.108147254073626,"strike":88.94689197344599,"iv":0.479249305974653,"gamma":0.030947073023536515,"theta":-0.08583518406759204,"vega":0.09746686783343392,"rho":0.037948913988238214,"breakevenPct":4.571000250296597},{"delta":0.65,"premium":6.9077851538925765,"strike":87.43814121907062,"iv":0.4687182257091128,"gamma":0.03001164755582378,"theta":-0.08058473144236572,"vega":0.09254834037417019,"rho":0.04095172345257716,"breakevenPct":3.790898100069506},{"delta":0.7,"premium":7.707423053711525,"strike":85.92939046469523,"iv":0.4581871454435727,"gamma":0.029076222088111045,"theta":-0.07533427881713942,"vega":0.08762981291490646,"rho":0.04395453291691609,"breakevenPct":3.010795949842416},{"delta":0.75,"premium":8.752727272727272,"strike":84.27272727272727,"iv":0.45158363636363635,"gamma":0.02711818181818182,"theta":-0.06901636363636364,"vega":0.0804690909090909,"rho":0.046782988912038276,"breakevenPct":2.338233823382335},{"delta":0.8,"premium":10.192121212121213,"strike":82.37878787878788,"iv":0.45128060606060605,"gamma":0.023519696969696968,"theta":-0.0609860606060606,"vega":0.06971151515151514,"rho":0.04933175288362525,"breakevenPct":1.838183818381833},{"delta":0.85,"premium":11.631515151515151,"strike":80.48484848484848,"iv":0.4509775757575758,"gamma":0.019921212121212124,"theta":-0.05295575757575759,"vega":0.058953939393939406,"rho":0.05188051685521222,"breakevenPct":1.3381338133813325},{"delta":0.9,"premium":15.040070298769773,"strike":76.7311072056239,"iv":0.4969260105448155,"gamma":0.01390052724077328,"theta":-0.04475448154657293,"vega":0.04443198594024603,"rho":0.05291073655549053,"breakevenPct":0.958391093942432}],"put":[{"delta":0.15,"premium":1.4707186240284105,"strike":76.03593120142052,"iv":0.6828644922079133,"gamma":0.01351051889326683,"theta":-0.0678477022903667,"vega":0.059601256023027835,"rho":-0.012354754614443162,"breakevenPct":17.970063171185807},{"delta":0.2,"premium":1.674813691871681,"strike":80.92454586571615,"iv":0.5471971258361039,"gamma":0.02003881725407263,"theta":-0.06432519893336079,"vega":0.07116377003322133,"rho":-0.01627721251264125,"breakevenPct":12.816576266397721},{"delta":0.25,"premium":2.033007902892722,"strike":83.57783631772386,"iv":0.49947764286989044,"gamma":0.02496146227095243,"theta":-0.06613171004445403,"vega":0.08069256558450953,"rho":-0.02025044812962678,"breakevenPct":10.291717915477289},{"delta":0.3,"premium":2.56897476340694,"strike":85.73186119873817,"iv":0.47873028391167194,"gamma":0.027995205047318613,"theta":-0.06948586750788643,"vega":0.08801022082018928,"rho":-0.024342874380275374,"breakevenPct":8.511676088744522},{"delta":0.35,"premium":3.3102996845425867,"strike":87.30914826498423,"iv":0.4891403785488959,"gamma":0.02884694006309148,"theta":-0.07462782334384858,"vega":0.09277362776025236,"rho":-0.02857298636291406,"breakevenPct":7.592025764090609},{"delta":0.4,"premium":4.051624605678233,"strike":88.88643533123029,"iv":0.4995504731861199,"gamma":0.029698675078864353,"theta":-0.07976977917981073,"vega":0.09753703470031547,"rho":-0.03280309834555275,"breakevenPct":6.672375439436695},{"delta":0.45,"premium":4.866706241519674,"strike":90.49864314789689,"iv":0.50786736770692,"gamma":0.0302202170963365,"theta":-0.0833202170963365,"vega":0.10081024423337856,"rho":-0.03708467690589108,"breakevenPct":5.795448947879871},{"delta":0.5,"premium":5.8589043419267295,"strike":92.19470827679783,"iv":0.5111577340569877,"gamma":0.02994884667571235,"theta":-0.08304884667571236,"vega":0.1005049525101764,"rho":-0.04148984527526323,"breakevenPct":5.021117783420141},{"delta":0.55,"premium":6.8511024423337865,"strike":93.89077340569878,"iv":0.5144481004070556,"gamma":0.029677476255088195,"theta":-0.0827774762550882,"vega":0.10019966078697422,"rho":-0.04589501364463539,"breakevenPct":4.246786618960409},{"delta":0.6,"premium":7.983202202989771,"strike":95.68056648308419,"iv":0.517416679779701,"gamma":0.028969158143194333,"theta":-0.08100747442958302,"vega":0.09832580645161292,"rho":-0.05040331989526451,"breakevenPct":3.5232516170578565},{"delta":0.65,"premium":9.37974036191975,"strike":97.6475216365067,"iv":0.5197770259638079,"gamma":0.027434933123524782,"theta":-0.07640479937057436,"vega":0.09348709677419355,"rho":-0.055106574626651035,"breakevenPct":2.895730170971468},{"delta":0.7,"premium":10.776278520849724,"strike":99.61447678992918,"iv":0.522137372147915,"gamma":0.025900708103855235,"theta":-0.0718021243115657,"vega":0.0886483870967742,"rho":-0.059809829358037546,"breakevenPct":2.268208724885081},{"delta":0.75,"premium":12.957796610169492,"strike":102.27118644067797,"iv":0.5343193220338983,"gamma":0.02305627118644068,"theta":-0.06535830508474577,"vega":0.08061389830508474,"rho":-0.06510877919434803,"breakevenPct":1.7454457310137839},{"delta":0.8,"premium":15.413326446280996,"strike":105.17561983471074,"iv":0.5502545454545454,"gamma":0.019838429752066112,"theta":-0.05847871900826446,"vega":0.07169607438016527,"rho":-0.0706178117252697,"breakevenPct":1.251602432970576},{"delta":0.85,"premium":20.525195312499996,"strike":110.64453125,"iv":0.6098624999999999,"gamma":0.014987500000000004,"theta":-0.052155078125000004,"vega":0.05968476562500001,"rho":-0.07821372458141115,"breakevenPct":0.8588163503850503},{"delta":0.9,"premium":26.92782685512368,"strike":117.4469964664311,"iv":0.6477962897526501,"gamma":0.010389222614840985,"theta":-0.038216077738515875,"vega":0.04434823321554768,"rho":-0.0868421266337486,"breakevenPct":0.41895532309415395}]},"raw":{"call":[{"delta":0.15,"premium":1.2869470056499737,"strike":114.40264971750132,"iv":0.705567053450856,"gamma":0.012923090119541257,"theta":-0.07406460174537516,"vega":0.059718105828688445,"rho":0.009535027324074657,"breakevenPct":27.271283523818795},{"delta":0.2,"premium":1.540923249806069,"strike":106.31281667097625,"iv":0.5833049130533962,"gamma":0.018799334888143115,"theta":-0.07381845429045375,"vega":0.07159812819296055,"rho":0.012818342724444862,"breakevenPct":18.650979010761613},{"delta":0.25,"premium":1.8419888760754835,"strike":101.97513904905645,"iv":0.5207323198169908,"gamma":0.02391791339019477,"theta":-0.07475424369136704,"vega":0.08099976182142946,"rho":0.016122997266250265,"breakevenPct":14.210261743819506},{"delta":0.3,"premium":2.1971177944862155,"strike":98.9891395154553,"iv":0.48263508771929825,"gamma":0.027996073517126147,"theta":-0.07598847117794487,"vega":0.08824845446950709,"rho":0.019399406396229727,"breakevenPct":11.316014642399903},{"delta":0.35,"premium":2.6043859649122805,"strike":96.90058479532163,"iv":0.462459649122807,"gamma":0.031087134502923976,"theta":-0.07761754385964913,"vega":0.0937204678362573,"rho":0.02263556469345971,"breakevenPct":9.46641447770507},{"delta":0.4,"premium":3.0433225235849055,"strike":94.86733490566037,"iv":0.4452276533018868,"gamma":0.03383897405660377,"theta":-0.07937594339622642,"vega":0.09875837264150943,"rho":0.025853028762051367,"breakevenPct":7.712494421611959},{"delta":0.45,"premium":3.8024616745283013,"strike":93.3932783018868,"iv":0.45775713443396226,"gamma":0.033160908018867924,"theta":-0.08244198113207547,"vega":0.09940695754716981,"rho":0.02888147340774436,"breakevenPct":6.926006574714063},{"delta":0.5,"premium":4.5616008254716975,"strike":91.9192216981132,"iv":0.4702866155660377,"gamma":0.03248284198113208,"theta":-0.08550801886792453,"vega":0.10005554245283019,"rho":0.03190991805343736,"breakevenPct":6.139518727816167},{"delta":0.55,"premium":5.320739976415094,"strike":90.44516509433963,"iv":0.4828160966981132,"gamma":0.03180477594339623,"theta":-0.08857405660377358,"vega":0.10070412735849057,"rho":0.03493836269913036,"breakevenPct":5.35303088091827},{"delta":0.6,"premium":6.108147254073626,"strike":88.94689197344599,"iv":0.479249305974653,"gamma":0.030947073023536515,"theta":-0.08583518406759204,"vega":0.09746686783343392,"rho":0.037948913988238214,"breakevenPct":4.571000250296597},{"delta":0.65,"premium":6.9077851538925765,"strike":87.43814121907062,"iv":0.4687182257091128,"gamma":0.03001164755582378,"theta":-0.08058473144236572,"vega":0.09254834037417019,"rho":0.04095172345257716,"breakevenPct":3.790898100069506},{"delta":0.7,"premium":7.707423053711525,"strike":85.92939046469523,"iv":0.4581871454435727,"gamma":0.029076222088111045,"theta":-0.07533427881713942,"vega":0.08762981291490646,"rho":0.04395453291691609,"breakevenPct":3.010795949842416},{"delta":0.75,"premium":8.752727272727272,"strike":84.27272727272727,"iv":0.45158363636363635,"gamma":0.02711818181818182,"theta":-0.06901636363636364,"vega":0.0804690909090909,"rho":0.046782988912038276,"breakevenPct":2.338233823382335},{"delta":0.8,"premium":10.192121212121213,"strike":82.37878787878788,"iv":0.45128060606060605,"gamma":0.023519696969696968,"theta":-0.0609860606060606,"vega":0.06971151515151514,"rho":0.04933175288362525,"breakevenPct":1.838183818381833},{"delta":0.85,"premium":11.631515151515151,"strike":80.48484848484848,"iv":0.4509775757575758,"gamma":0.019921212121212124,"theta":-0.05295575757575759,"vega":0.058953939393939406,"rho":0.05188051685521222,"breakevenPct":1.3381338133813325},{"delta":0.9,"premium":15.040070298769773,"strike":76.7311072056239,"iv":0.4969260105448155,"gamma":0.01390052724077328,"theta":-0.04475448154657293,"vega":0.04443198594024603,"rho":0.05291073655549053,"breakevenPct":0.958391093942432}],"put":[{"delta":0.15,"premium":1.4707186240284105,"strike":76.03593120142052,"iv":0.6828644922079133,"gamma":0.01351051889326683,"theta":-0.0678477022903667,"vega":0.059601256023027835,"rho":-0.012354754614443162,"breakevenPct":17.970063171185807},{"delta":0.2,"premium":1.674813691871681,"strike":80.92454586571615,"iv":0.5471971258361039,"gamma":0.02003881725407263,"theta":-0.06432519893336079,"vega":0.07116377003322133,"rho":-0.01627721251264125,"breakevenPct":12.816576266397721},{"delta":0.25,"premium":2.033007902892722,"strike":83.57783631772386,"iv":0.49947764286989044,"gamma":0.02496146227095243,"theta":-0.06613171004445403,"vega":0.08069256558450953,"rho":-0.02025044812962678,"breakevenPct":10.291717915477289},{"delta":0.3,"premium":2.56897476340694,"strike":85.73186119873817,"iv":0.47873028391167194,"gamma":0.027995205047318613,"theta":-0.06948586750788643,"vega":0.08801022082018928,"rho":-0.024342874380275374,"breakevenPct":8.511676088744522},{"delta":0.35,"premium":3.3102996845425867,"strike":87.30914826498423,"iv":0.4891403785488959,"gamma":0.02884694006309148,"theta":-0.07462782334384858,"vega":0.09277362776025236,"rho":-0.02857298636291406,"breakevenPct":7.592025764090609},{"delta":0.4,"premium":4.051624605678233,"strike":88.88643533123029,"iv":0.4995504731861199,"gamma":0.029698675078864353,"theta":-0.07976977917981073,"vega":0.09753703470031547,"rho":-0.03280309834555275,"breakevenPct":6.672375439436695},{"delta":0.45,"premium":4.866706241519674,"strike":90.49864314789689,"iv":0.50786736770692,"gamma":0.0302202170963365,"theta":-0.0833202170963365,"vega":0.10081024423337856,"rho":-0.03708467690589108,"breakevenPct":5.795448947879871},{"delta":0.5,"premium":5.8589043419267295,"strike":92.19470827679783,"iv":0.5111577340569877,"gamma":0.02994884667571235,"theta":-0.08304884667571236,"vega":0.1005049525101764,"rho":-0.04148984527526323,"breakevenPct":5.021117783420141},{"delta":0.55,"premium":6.8511024423337865,"strike":93.89077340569878,"iv":0.5144481004070556,"gamma":0.029677476255088195,"theta":-0.0827774762550882,"vega":0.10019966078697422,"rho":-0.04589501364463539,"breakevenPct":4.246786618960409},{"delta":0.6,"premium":7.983202202989771,"strike":95.68056648308419,"iv":0.517416679779701,"gamma":0.028969158143194333,"theta":-0.08100747442958302,"vega":0.09832580645161292,"rho":-0.05040331989526451,"breakevenPct":3.5232516170578565},{"delta":0.65,"premium":9.37974036191975,"strike":97.6475216365067,"iv":0.5197770259638079,"gamma":0.027434933123524782,"theta":-0.07640479937057436,"vega":0.09348709677419355,"rho":-0.055106574626651035,"breakevenPct":2.895730170971468},{"delta":0.7,"premium":10.776278520849724,"strike":99.61447678992918,"iv":0.522137372147915,"gamma":0.025900708103855235,"theta":-0.0718021243115657,"vega":0.0886483870967742,"rho":-0.059809829358037546,"breakevenPct":2.268208724885081},{"delta":0.75,"premium":12.957796610169492,"strike":102.27118644067797,"iv":0.5343193220338983,"gamma":0.02305627118644068,"theta":-0.06535830508474577,"vega":0.08061389830508474,"rho":-0.06510877919434803,"breakevenPct":1.7454457310137839},{"delta":0.8,"premium":15.413326446280996,"strike":105.17561983471074,"iv":0.5502545454545454,"gamma":0.019838429752066112,"theta":-0.05847871900826446,"vega":0.07169607438016527,"rho":-0.0706178117252697,"breakevenPct":1.251602432970576},{"delta":0.85,"premium":20.525195312499996,"strike":110.64453125,"iv":0.6098624999999999,"gamma":0.014987500000000004,"theta":-0.052155078125000004,"vega":0.05968476562500001,"rho":-0.07821372458141115,"breakevenPct":0.8588163503850503},{"delta":0.9,"premium":26.92782685512368,"strike":117.4469964664311,"iv":0.6477962897526501,"gamma":0.010389222614840985,"theta":-0.038216077738515875,"vega":0.04434823321554768,"rho":-0.0868421266337486,"breakevenPct":0.41895532309415395}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}