{"symbol":"SOXQ","url":"https://intraalpha.com/companies/SOXQ","capturedAt":"2026-10-23T00:22:03.825Z","state":"partial","quote":{"symbol":"SOXQ","last_price":84,"prev_close":90.53,"regular_close":84.43,"change":-6.53,"change_pct":-7.2131,"regular_change":-6.1,"regular_change_pct":-6.7381,"extended_change":-0.43,"extended_change_pct":-0.5093,"bid":83.86,"ask":84.27,"bid_size":500,"ask_size":500,"volume":2342466,"vwap":85.402126,"open":87.04,"high":87.68,"low":83.94,"close":84.43,"trade_count":34434,"last_trade_at":"2026-10-22T23:52:24.816329054Z","last_quote_at":"2026-10-22T23:59:58.159542385Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:22:03.146255629-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:03.867Z","bars":[{"c":90.73,"h":91.98,"l":90.73,"n":77,"o":91.97,"t":"2026-10-16T08:00:00Z","v":5951,"vw":91.890754},{"c":91.07,"h":91.14,"l":91.06,"n":104,"o":91.1,"t":"2026-10-16T09:35:00Z","v":36049,"vw":91.099643},{"c":91.06,"h":91.06,"l":91.05,"n":17,"o":91.05,"t":"2026-10-16T09:45:00Z","v":3129,"vw":91.053312},{"c":90.69,"h":90.69,"l":90.69,"n":6,"o":90.69,"t":"2026-10-16T09:55:00Z","v":123,"vw":90.69},{"c":90.5,"h":90.5,"l":90.5,"n":6,"o":90.5,"t":"2026-10-16T10:05:00Z","v":164,"vw":90.5},{"c":90.45,"h":90.45,"l":90.45,"n":6,"o":90.45,"t":"2026-10-16T11:00:00Z","v":263,"vw":90.45},{"c":90.36,"h":90.5,"l":90.36,"n":5,"o":90.5,"t":"2026-10-16T11:05:00Z","v":576,"vw":90.421315},{"c":90.36,"h":90.36,"l":90.36,"n":2,"o":90.36,"t":"2026-10-16T11:30:00Z","v":151,"vw":90.36},{"c":90.09,"h":90.12,"l":90.09,"n":20,"o":90.12,"t":"2026-10-16T11:40:00Z","v":834,"vw":90.108624},{"c":90.04,"h":90.11,"l":90,"n":16,"o":90.01,"t":"2026-10-16T11:50:00Z","v":3132,"vw":90.025665},{"c":90.39,"h":90.39,"l":90.39,"n":3,"o":90.39,"t":"2026-10-16T12:10:00Z","v":118,"vw":90.39},{"c":91.51,"h":91.51,"l":91.51,"n":1,"o":91.51,"t":"2026-10-16T12:20:00Z","v":946,"vw":91.51},{"c":90.2,"h":90.2,"l":90.2,"n":3,"o":90.2,"t":"2026-10-16T12:40:00Z","v":302,"vw":90.2},{"c":90.12,"h":90.12,"l":90,"n":10,"o":90,"t":"2026-10-16T13:10:00Z","v":588,"vw":90.095952},{"c":89.73,"h":89.81,"l":89.73,"n":35,"o":89.8,"t":"2026-10-16T13:25:00Z","v":2009,"vw":89.771065},{"c":89.26,"h":89.77,"l":89.11,"n":533,"o":89.705,"t":"2026-10-16T13:30:00Z","v":28801,"vw":89.591281},{"c":89.61,"h":89.61,"l":88.92,"n":601,"o":89.21,"t":"2026-10-16T13:35:00Z","v":41056,"vw":89.245092},{"c":89.85,"h":89.85,"l":89.19,"n":498,"o":89.51,"t":"2026-10-16T13:40:00Z","v":42030,"vw":89.39927},{"c":89.53,"h":90.069,"l":89.42,"n":602,"o":89.92,"t":"2026-10-16T13:45:00Z","v":63605,"vw":89.668781},{"c":89.275,"h":89.59,"l":88.96,"n":1800,"o":89.5,"t":"2026-10-16T13:50:00Z","v":262025,"vw":89.274748},{"c":89.22,"h":89.4,"l":88.89,"n":1265,"o":89.3,"t":"2026-10-16T13:55:00Z","v":123355,"vw":89.197214},{"c":89.53,"h":89.56,"l":89.19,"n":702,"o":89.23,"t":"2026-10-16T14:00:00Z","v":51241,"vw":89.350726},{"c":89.37,"h":89.52,"l":89.26,"n":475,"o":89.37,"t":"2026-10-16T14:05:00Z","v":19299,"vw":89.420068},{"c":89.58,"h":89.66,"l":89.13,"n":605,"o":89.35,"t":"2026-10-16T14:10:00Z","v":44779,"vw":89.391024},{"c":89.48,"h":89.68,"l":89.43,"n":600,"o":89.65,"t":"2026-10-16T14:15:00Z","v":34902,"vw":89.538661},{"c":89.56,"h":89.75,"l":89.36,"n":331,"o":89.47,"t":"2026-10-16T14:20:00Z","v":28301,"vw":89.62592},{"c":89.52,"h":89.6254,"l":89.395,"n":323,"o":89.5929,"t":"2026-10-16T14:25:00Z","v":11369,"vw":89.498609},{"c":90.03,"h":90.03,"l":89.45,"n":274,"o":89.49,"t":"2026-10-16T14:30:00Z","v":12986,"vw":89.865588},{"c":90.26,"h":90.38,"l":90.055,"n":210,"o":90.09,"t":"2026-10-16T14:35:00Z","v":13325,"vw":90.167505},{"c":90.21,"h":90.3,"l":90.03,"n":223,"o":90.3,"t":"2026-10-16T14:40:00Z","v":13855,"vw":90.198927},{"c":90.17,"h":90.2,"l":90.06,"n":141,"o":90.1701,"t":"2026-10-16T14:45:00Z","v":5451,"vw":90.135251},{"c":89.81,"h":90.3199,"l":89.779,"n":262,"o":90.19,"t":"2026-10-16T14:50:00Z","v":15549,"vw":89.932341},{"c":89.93,"h":89.93,"l":89.79,"n":153,"o":89.83,"t":"2026-10-16T14:55:00Z","v":6145,"vw":89.832117},{"c":89.53,"h":89.99,"l":89.53,"n":319,"o":89.99,"t":"2026-10-16T15:00:00Z","v":14562,"vw":89.741632},{"c":89.03,"h":89.52,"l":89.03,"n":289,"o":89.47,"t":"2026-10-16T15:05:00Z","v":13865,"vw":89.221432},{"c":89.2062,"h":89.255,"l":88.95,"n":351,"o":89,"t":"2026-10-16T15:10:00Z","v":14892,"vw":89.104651},{"c":89.21,"h":89.32,"l":89.2,"n":184,"o":89.32,"t":"2026-10-16T15:15:00Z","v":11331,"vw":89.262097},{"c":89.25,"h":89.36,"l":89.01,"n":209,"o":89.36,"t":"2026-10-16T15:20:00Z","v":20753,"vw":89.205541},{"c":89.3,"h":89.365,"l":89.23,"n":198,"o":89.23,"t":"2026-10-16T15:25:00Z","v":12554,"vw":89.341961},{"c":89.555,"h":89.58,"l":89.3,"n":278,"o":89.3,"t":"2026-10-16T15:30:00Z","v":13006,"vw":89.486924},{"c":89.595,"h":89.6,"l":89.43,"n":236,"o":89.56,"t":"2026-10-16T15:35:00Z","v":14359,"vw":89.514354},{"c":89.4945,"h":89.59,"l":89.49,"n":172,"o":89.59,"t":"2026-10-16T15:40:00Z","v":8742,"vw":89.530417},{"c":89.53,"h":89.68,"l":89.485,"n":164,"o":89.51,"t":"2026-10-16T15:45:00Z","v":8502,"vw":89.56904},{"c":89.315,"h":89.51,"l":89.31,"n":173,"o":89.51,"t":"2026-10-16T15:50:00Z","v":6488,"vw":89.394153},{"c":89.32,"h":89.37,"l":89.24,"n":138,"o":89.24,"t":"2026-10-16T15:55:00Z","v":8703,"vw":89.301862},{"c":89.27,"h":89.33,"l":89.13,"n":186,"o":89.28,"t":"2026-10-16T16:00:00Z","v":11141,"vw":89.254522},{"c":89.18,"h":89.35,"l":89.15,"n":132,"o":89.315,"t":"2026-10-16T16:05:00Z","v":6937,"vw":89.271323},{"c":89.41,"h":89.41,"l":89.17,"n":209,"o":89.17,"t":"2026-10-16T16:10:00Z","v":11207,"vw":89.28334},{"c":89.42,"h":89.56,"l":89.41,"n":74,"o":89.4999,"t":"2026-10-16T16:15:00Z","v":1745,"vw":89.462866},{"c":89.49,"h":89.57,"l":89.441,"n":82,"o":89.441,"t":"2026-10-16T16:20:00Z","v":3454,"vw":89.499411},{"c":89.54,"h":89.54,"l":89.45,"n":81,"o":89.46,"t":"2026-10-16T16:25:00Z","v":2303,"vw":89.488794},{"c":89.36,"h":89.51,"l":89.36,"n":130,"o":89.5,"t":"2026-10-16T16:30:00Z","v":4239,"vw":89.460906},{"c":89.56,"h":89.63,"l":89.275,"n":169,"o":89.329,"t":"2026-10-16T16:35:00Z","v":20503,"vw":89.418833},{"c":89.4,"h":89.525,"l":89.38,"n":91,"o":89.525,"t":"2026-10-16T16:40:00Z","v":2245,"vw":89.428},{"c":89.21,"h":89.43,"l":89.19,"n":179,"o":89.4037,"t":"2026-10-16T16:45:00Z","v":10280,"vw":89.308688},{"c":89.29,"h":89.3,"l":89.2051,"n":159,"o":89.23,"t":"2026-10-16T16:50:00Z","v":7335,"vw":89.265005},{"c":89.27,"h":89.27,"l":89.165,"n":161,"o":89.22,"t":"2026-10-16T16:55:00Z","v":11019,"vw":89.199587},{"c":88.88,"h":89.28,"l":88.88,"n":437,"o":89.28,"t":"2026-10-16T17:00:00Z","v":18443,"vw":89.104173},{"c":88.97,"h":88.97,"l":88.81,"n":280,"o":88.88,"t":"2026-10-16T17:05:00Z","v":11130,"vw":88.879652},{"c":88.95,"h":89.03,"l":88.88,"n":276,"o":88.935,"t":"2026-10-16T17:10:00Z","v":16324,"vw":88.945079},{"c":88.63,"h":88.89,"l":88.625,"n":315,"o":88.89,"t":"2026-10-16T17:15:00Z","v":8428,"vw":88.74237},{"c":88.66,"h":88.69,"l":88.47,"n":559,"o":88.64,"t":"2026-10-16T17:20:00Z","v":24785,"vw":88.546352},{"c":88.83,"h":88.95,"l":88.66,"n":227,"o":88.71,"t":"2026-10-16T17:25:00Z","v":10285,"vw":88.867579},{"c":88.88,"h":88.945,"l":88.745,"n":186,"o":88.87,"t":"2026-10-16T17:30:00Z","v":7055,"vw":88.862349},{"c":88.75,"h":88.94,"l":88.75,"n":232,"o":88.915,"t":"2026-10-16T17:35:00Z","v":12097,"vw":88.813794},{"c":88.9826,"h":89.07,"l":88.695,"n":333,"o":88.695,"t":"2026-10-16T17:40:00Z","v":22827,"vw":88.895902},{"c":88.8256,"h":89.04,"l":88.8,"n":121,"o":88.98,"t":"2026-10-16T17:45:00Z","v":3708,"vw":88.898418},{"c":88.685,"h":88.82,"l":88.68,"n":584,"o":88.81,"t":"2026-10-16T17:50:00Z","v":15523,"vw":88.758052},{"c":88.62,"h":88.66,"l":88.57,"n":111,"o":88.597,"t":"2026-10-16T17:55:00Z","v":2969,"vw":88.593792},{"c":88.34,"h":88.63,"l":88.3,"n":369,"o":88.6,"t":"2026-10-16T18:00:00Z","v":10196,"vw":88.412577},{"c":88.46,"h":88.54,"l":88.31,"n":236,"o":88.38,"t":"2026-10-16T18:05:00Z","v":13256,"vw":88.414711},{"c":88.48,"h":88.51,"l":88.365,"n":197,"o":88.46,"t":"2026-10-16T18:10:00Z","v":5607,"vw":88.466259},{"c":88.32,"h":88.53,"l":88.29,"n":240,"o":88.47,"t":"2026-10-16T18:15:00Z","v":7576,"vw":88.418561},{"c":88.39,"h":88.42,"l":88.24,"n":320,"o":88.32,"t":"2026-10-16T18:20:00Z","v":11388,"vw":88.326048},{"c":88.47,"h":88.504,"l":88.32,"n":721,"o":88.39,"t":"2026-10-16T18:25:00Z","v":81646,"vw":88.4044},{"c":88.44,"h":88.465,"l":88.295,"n":653,"o":88.465,"t":"2026-10-16T18:30:00Z","v":76330,"vw":88.400998},{"c":88.34,"h":88.41,"l":88.29,"n":292,"o":88.41,"t":"2026-10-16T18:35:00Z","v":11741,"vw":88.372415},{"c":88.29,"h":88.42,"l":88.16,"n":412,"o":88.39,"t":"2026-10-16T18:40:00Z","v":25592,"vw":88.323169},{"c":88.1,"h":88.32,"l":88.075,"n":287,"o":88.3,"t":"2026-10-16T18:45:00Z","v":7888,"vw":88.186416},{"c":88.02,"h":88.13,"l":87.98,"n":748,"o":88.13,"t":"2026-10-16T18:50:00Z","v":29128,"vw":88.006976},{"c":88.0401,"h":88.06,"l":87.88,"n":400,"o":88,"t":"2026-10-16T18:55:00Z","v":23145,"vw":87.979311},{"c":87.8901,"h":88.06,"l":87.87,"n":217,"o":88.05,"t":"2026-10-16T19:00:00Z","v":8906,"vw":87.987862},{"c":87.805,"h":88.01,"l":87.56,"n":412,"o":87.8999,"t":"2026-10-16T19:05:00Z","v":15187,"vw":87.766505},{"c":88.24,"h":88.28,"l":87.82,"n":384,"o":87.85,"t":"2026-10-16T19:10:00Z","v":18905,"vw":88.075275},{"c":88.21,"h":88.36,"l":87.99,"n":331,"o":88.22,"t":"2026-10-16T19:15:00Z","v":21866,"vw":88.172258},{"c":88.31,"h":88.36,"l":88.18,"n":234,"o":88.2,"t":"2026-10-16T19:20:00Z","v":14189,"vw":88.245002},{"c":88.46,"h":88.46,"l":88.3,"n":368,"o":88.32,"t":"2026-10-16T19:25:00Z","v":22770,"vw":88.367888},{"c":88.01,"h":88.53,"l":87.96,"n":459,"o":88.42,"t":"2026-10-16T19:30:00Z","v":35284,"vw":88.246516},{"c":87.95,"h":88.06,"l":87.83,"n":260,"o":88.02,"t":"2026-10-16T19:35:00Z","v":13423,"vw":87.937773},{"c":87.72,"h":88.04,"l":87.68,"n":308,"o":87.96,"t":"2026-10-16T19:40:00Z","v":20692,"vw":87.843123},{"c":87.73,"h":87.84,"l":87.67,"n":589,"o":87.74,"t":"2026-10-16T19:45:00Z","v":83750,"vw":87.763091},{"c":87.67,"h":87.94,"l":87.67,"n":731,"o":87.74,"t":"2026-10-16T19:50:00Z","v":73204,"vw":87.80584},{"c":87.63,"h":87.8,"l":87.62,"n":1086,"o":87.67,"t":"2026-10-16T19:55:00Z","v":126382,"vw":87.70747},{"c":87.62,"h":87.66,"l":87.62,"n":22,"o":87.64,"t":"2026-10-16T20:00:00Z","v":6779,"vw":87.640726},{"c":87.65,"h":87.65,"l":87.65,"n":3,"o":87.65,"t":"2026-10-16T20:05:00Z","v":118,"vw":87.65},{"c":87.65,"h":87.65,"l":87.65,"n":11,"o":87.65,"t":"2026-10-16T20:10:00Z","v":301,"vw":87.65},{"c":87.63,"h":87.63,"l":87.63,"n":2,"o":87.63,"t":"2026-10-16T20:20:00Z","v":136,"vw":87.63},{"c":88.0265,"h":88.0265,"l":88.0265,"n":2,"o":88.0265,"t":"2026-10-16T20:35:00Z","v":125,"vw":88.0265},{"c":87.87,"h":88.09,"l":87.87,"n":9,"o":88.09,"t":"2026-10-16T20:45:00Z","v":214,"vw":87.98},{"c":87.87,"h":87.87,"l":87.87,"n":3,"o":87.87,"t":"2026-10-16T21:00:00Z","v":202,"vw":87.87},{"c":88,"h":88,"l":88,"n":5,"o":88,"t":"2026-10-16T21:05:00Z","v":121,"vw":88},{"c":87.8979,"h":87.8979,"l":87.8979,"n":2,"o":87.8979,"t":"2026-10-16T21:15:00Z","v":501,"vw":87.8979},{"c":87.9999,"h":88,"l":87.92,"n":13,"o":87.92,"t":"2026-10-16T21:30:00Z","v":1327,"vw":87.955276},{"c":88.05,"h":88.05,"l":88.05,"n":2,"o":88.05,"t":"2026-10-16T21:35:00Z","v":101,"vw":88.05},{"c":87.78,"h":87.78,"l":87.78,"n":2,"o":87.78,"t":"2026-10-16T21:50:00Z","v":125,"vw":87.78},{"c":87.84,"h":87.84,"l":87.84,"n":2,"o":87.84,"t":"2026-10-16T21:55:00Z","v":231,"vw":87.84},{"c":87.76,"h":87.82,"l":87.76,"n":37,"o":87.82,"t":"2026-10-16T22:00:00Z","v":736,"vw":87.791428},{"c":87.76,"h":87.76,"l":87.76,"n":4,"o":87.76,"t":"2026-10-16T22:10:00Z","v":113,"vw":87.76},{"c":87.58,"h":89.51,"l":87.58,"n":4,"o":89.51,"t":"2026-10-16T22:15:00Z","v":235,"vw":88.545},{"c":87.61,"h":87.61,"l":87.61,"n":23,"o":87.61,"t":"2026-10-16T22:25:00Z","v":212,"vw":87.61},{"c":87.82,"h":87.82,"l":87.64,"n":8,"o":87.64,"t":"2026-10-16T22:30:00Z","v":382,"vw":87.763967},{"c":87.66,"h":87.67,"l":87.66,"n":3,"o":87.67,"t":"2026-10-16T22:35:00Z","v":1037,"vw":87.6611},{"c":87.84,"h":87.84,"l":87.84,"n":2,"o":87.84,"t":"2026-10-16T22:45:00Z","v":115,"vw":87.84},{"c":87.7,"h":87.7,"l":87.7,"n":6,"o":87.7,"t":"2026-10-16T22:55:00Z","v":113,"vw":87.7},{"c":87.66,"h":87.66,"l":87.66,"n":8,"o":87.66,"t":"2026-10-16T23:00:00Z","v":172,"vw":87.66},{"c":87.86,"h":87.91,"l":87.86,"n":4,"o":87.91,"t":"2026-10-16T23:05:00Z","v":254,"vw":87.889675},{"c":89.65,"h":89.89,"l":89.65,"n":117,"o":89.73,"t":"2026-10-19T08:00:00Z","v":4483,"vw":89.769624},{"c":89.71,"h":89.71,"l":89.71,"n":5,"o":89.71,"t":"2026-10-19T08:15:00Z","v":303,"vw":89.71},{"c":90,"h":90,"l":89.97,"n":12,"o":89.97,"t":"2026-10-19T08:45:00Z","v":980,"vw":89.98865},{"c":89.95,"h":89.95,"l":89.81,"n":11,"o":89.81,"t":"2026-10-19T08:50:00Z","v":725,"vw":89.85924},{"c":90.03,"h":90.03,"l":90.03,"n":1,"o":90.03,"t":"2026-10-19T09:50:00Z","v":100,"vw":90.03},{"c":90.03,"h":90.08,"l":90.03,"n":12,"o":90.08,"t":"2026-10-19T10:25:00Z","v":2020,"vw":90.053924},{"c":90.35,"h":90.35,"l":90.35,"n":3,"o":90.35,"t":"2026-10-19T10:35:00Z","v":909,"vw":90.35},{"c":90.18,"h":90.18,"l":90.18,"n":7,"o":90.18,"t":"2026-10-19T10:55:00Z","v":500,"vw":90.18},{"c":90.53,"h":90.53,"l":90.13,"n":15,"o":90.13,"t":"2026-10-19T11:00:00Z","v":839,"vw":90.347231},{"c":90.4,"h":90.4,"l":90.22,"n":6,"o":90.22,"t":"2026-10-19T11:05:00Z","v":445,"vw":90.35225},{"c":90.4,"h":90.4,"l":90.4,"n":4,"o":90.4,"t":"2026-10-19T11:10:00Z","v":126,"vw":90.4},{"c":90.26,"h":90.26,"l":90.26,"n":2,"o":90.26,"t":"2026-10-19T11:40:00Z","v":401,"vw":90.26},{"c":90.5,"h":90.5,"l":90.4,"n":6,"o":90.4,"t":"2026-10-19T11:55:00Z","v":759,"vw":90.414124},{"c":90.52,"h":90.52,"l":90.51,"n":3,"o":90.51,"t":"2026-10-19T12:00:00Z","v":301,"vw":90.516667},{"c":90.5,"h":90.56,"l":90.44,"n":9,"o":90.55,"t":"2026-10-19T12:05:00Z","v":735,"vw":90.508328},{"c":90.75,"h":90.75,"l":90.75,"n":1,"o":90.75,"t":"2026-10-19T12:25:00Z","v":100,"vw":90.75},{"c":90.92,"h":90.92,"l":90.92,"n":1,"o":90.92,"t":"2026-10-19T12:30:00Z","v":100,"vw":90.92},{"c":90.62,"h":90.64,"l":90.61,"n":34,"o":90.64,"t":"2026-10-19T12:40:00Z","v":6495,"vw":90.616784},{"c":90.64,"h":90.64,"l":90.64,"n":5,"o":90.64,"t":"2026-10-19T13:00:00Z","v":370,"vw":90.64},{"c":90.631,"h":90.631,"l":90.631,"n":3,"o":90.631,"t":"2026-10-19T13:05:00Z","v":107,"vw":90.631},{"c":90.8013,"h":90.8013,"l":90.8013,"n":5,"o":90.8013,"t":"2026-10-19T13:10:00Z","v":1424,"vw":90.8013},{"c":90.74,"h":90.8,"l":90.74,"n":12,"o":90.8,"t":"2026-10-19T13:15:00Z","v":1605,"vw":90.790944},{"c":90.879,"h":90.879,"l":90.879,"n":2,"o":90.879,"t":"2026-10-19T13:20:00Z","v":184,"vw":90.879},{"c":90.24,"h":90.698,"l":90.06,"n":1449,"o":90.51,"t":"2026-10-19T13:30:00Z","v":266697,"vw":90.311424},{"c":90.04,"h":90.32,"l":89.855,"n":979,"o":90.25,"t":"2026-10-19T13:35:00Z","v":122622,"vw":90.171365},{"c":89.95,"h":90.22,"l":89.77,"n":585,"o":90.05,"t":"2026-10-19T13:40:00Z","v":43876,"vw":90.000988},{"c":90,"h":90.144,"l":89.88,"n":435,"o":89.95,"t":"2026-10-19T13:45:00Z","v":27018,"vw":90.01304},{"c":89.85,"h":90.23,"l":89.76,"n":438,"o":90.07,"t":"2026-10-19T13:50:00Z","v":35461,"vw":89.892935},{"c":89.49,"h":89.7969,"l":89.27,"n":441,"o":89.7969,"t":"2026-10-19T13:55:00Z","v":30684,"vw":89.557014},{"c":89.02,"h":89.49,"l":88.91,"n":468,"o":89.48,"t":"2026-10-19T14:00:00Z","v":22230,"vw":89.120278},{"c":89.3001,"h":89.35,"l":89.02,"n":483,"o":89.03,"t":"2026-10-19T14:05:00Z","v":22179,"vw":89.238534},{"c":89.7158,"h":89.7158,"l":89.23,"n":351,"o":89.3,"t":"2026-10-19T14:10:00Z","v":15038,"vw":89.457695},{"c":89.94,"h":90.03,"l":89.65,"n":560,"o":89.7,"t":"2026-10-19T14:15:00Z","v":23398,"vw":89.803034},{"c":89.99,"h":90.07,"l":89.85,"n":393,"o":90.01,"t":"2026-10-19T14:20:00Z","v":20813,"vw":89.951373},{"c":89.95,"h":90.03,"l":89.89,"n":295,"o":90.01,"t":"2026-10-19T14:25:00Z","v":16257,"vw":89.956825},{"c":89.66,"h":89.96,"l":89.59,"n":337,"o":89.96,"t":"2026-10-19T14:30:00Z","v":23976,"vw":89.695438},{"c":89.57,"h":89.77,"l":89.5,"n":254,"o":89.665,"t":"2026-10-19T14:35:00Z","v":13442,"vw":89.62243},{"c":89.79,"h":89.9,"l":89.6339,"n":142,"o":89.635,"t":"2026-10-19T14:40:00Z","v":3924,"vw":89.781766},{"c":89.96,"h":90.12,"l":89.9,"n":257,"o":90.015,"t":"2026-10-19T14:45:00Z","v":28105,"vw":89.999853},{"c":89.87,"h":89.9,"l":89.73,"n":235,"o":89.89,"t":"2026-10-19T14:50:00Z","v":14947,"vw":89.82865},{"c":89.895,"h":89.97,"l":89.865,"n":221,"o":89.865,"t":"2026-10-19T14:55:00Z","v":8710,"vw":89.928705},{"c":90.07,"h":90.07,"l":89.87,"n":128,"o":89.91,"t":"2026-10-19T15:00:00Z","v":3573,"vw":89.982382},{"c":90.34,"h":90.37,"l":90.1,"n":419,"o":90.11,"t":"2026-10-19T15:05:00Z","v":38518,"vw":90.260027},{"c":90.22,"h":90.36,"l":90.146,"n":234,"o":90.3,"t":"2026-10-19T15:10:00Z","v":8591,"vw":90.245931},{"c":90.5,"h":90.5,"l":90.27,"n":232,"o":90.3,"t":"2026-10-19T15:15:00Z","v":14780,"vw":90.371717},{"c":90.76,"h":90.78,"l":90.47,"n":400,"o":90.47,"t":"2026-10-19T15:20:00Z","v":55043,"vw":90.639285},{"c":90.76,"h":90.83,"l":90.7,"n":624,"o":90.76,"t":"2026-10-19T15:25:00Z","v":172336,"vw":90.759307},{"c":90.73,"h":90.76,"l":90.59,"n":383,"o":90.75,"t":"2026-10-19T15:30:00Z","v":71198,"vw":90.712711},{"c":90.86,"h":90.89,"l":90.72,"n":267,"o":90.73,"t":"2026-10-19T15:35:00Z","v":11334,"vw":90.840244},{"c":90.835,"h":90.87,"l":90.775,"n":328,"o":90.85,"t":"2026-10-19T15:40:00Z","v":27717,"vw":90.83072},{"c":90.71,"h":90.85,"l":90.68,"n":187,"o":90.85,"t":"2026-10-19T15:45:00Z","v":5685,"vw":90.723974},{"c":90.62,"h":90.79,"l":90.5924,"n":228,"o":90.73,"t":"2026-10-19T15:50:00Z","v":15933,"vw":90.732452},{"c":90.58,"h":90.71,"l":90.56,"n":275,"o":90.6301,"t":"2026-10-19T15:55:00Z","v":21675,"vw":90.647353},{"c":90.455,"h":90.59,"l":90.31,"n":261,"o":90.59,"t":"2026-10-19T16:00:00Z","v":13175,"vw":90.421691},{"c":90.43,"h":90.46,"l":90.3,"n":162,"o":90.4563,"t":"2026-10-19T16:05:00Z","v":5260,"vw":90.412007},{"c":90.41,"h":90.5501,"l":90.41,"n":188,"o":90.48,"t":"2026-10-19T16:10:00Z","v":12213,"vw":90.499672},{"c":90.27,"h":90.44,"l":90.262,"n":128,"o":90.38,"t":"2026-10-19T16:15:00Z","v":8615,"vw":90.336572},{"c":90.21,"h":90.25,"l":90.16,"n":171,"o":90.25,"t":"2026-10-19T16:20:00Z","v":6875,"vw":90.193277},{"c":90.2,"h":90.28,"l":90.12,"n":301,"o":90.28,"t":"2026-10-19T16:25:00Z","v":169141,"vw":90.22734},{"c":90.12,"h":90.17,"l":90.02,"n":346,"o":90.17,"t":"2026-10-19T16:30:00Z","v":24913,"vw":90.077301},{"c":90.01,"h":90.13,"l":90.01,"n":151,"o":90.13,"t":"2026-10-19T16:35:00Z","v":4239,"vw":90.083774},{"c":90.13,"h":90.165,"l":89.98,"n":155,"o":90,"t":"2026-10-19T16:40:00Z","v":5858,"vw":90.094479},{"c":89.87,"h":90.05,"l":89.85,"n":193,"o":90.02,"t":"2026-10-19T16:45:00Z","v":9446,"vw":89.924286},{"c":89.745,"h":89.87,"l":89.74,"n":153,"o":89.86,"t":"2026-10-19T16:50:00Z","v":6763,"vw":89.799631},{"c":89.7199,"h":89.855,"l":89.7199,"n":114,"o":89.76,"t":"2026-10-19T16:55:00Z","v":7067,"vw":89.804525},{"c":89.75,"h":89.81,"l":89.68,"n":72,"o":89.68,"t":"2026-10-19T17:00:00Z","v":3359,"vw":89.741876},{"c":89.69,"h":89.88,"l":89.69,"n":76,"o":89.825,"t":"2026-10-19T17:05:00Z","v":2190,"vw":89.815276},{"c":89.71,"h":89.725,"l":89.67,"n":72,"o":89.7,"t":"2026-10-19T17:10:00Z","v":3250,"vw":89.691818},{"c":89.69,"h":89.81,"l":89.67,"n":140,"o":89.71,"t":"2026-10-19T17:15:00Z","v":7903,"vw":89.745329},{"c":89.585,"h":89.65,"l":89.55,"n":161,"o":89.65,"t":"2026-10-19T17:20:00Z","v":5723,"vw":89.596719},{"c":89.57,"h":89.67,"l":89.56,"n":161,"o":89.59,"t":"2026-10-19T17:25:00Z","v":15885,"vw":89.592198},{"c":89.45,"h":89.6,"l":89.45,"n":187,"o":89.55,"t":"2026-10-19T17:30:00Z","v":7360,"vw":89.52149},{"c":89.38,"h":89.47,"l":89.365,"n":167,"o":89.465,"t":"2026-10-19T17:35:00Z","v":10195,"vw":89.427036},{"c":89.3,"h":89.4,"l":89.24,"n":245,"o":89.36,"t":"2026-10-19T17:40:00Z","v":12074,"vw":89.326031},{"c":89.12,"h":89.22,"l":89.02,"n":779,"o":89.2,"t":"2026-10-19T17:45:00Z","v":24730,"vw":89.116129},{"c":89.03,"h":89.12,"l":89.03,"n":246,"o":89.0959,"t":"2026-10-19T17:50:00Z","v":22753,"vw":89.06744},{"c":89.28,"h":89.28,"l":88.91,"n":298,"o":89.03,"t":"2026-10-19T17:55:00Z","v":14314,"vw":88.997262},{"c":89.2,"h":89.35,"l":89.08,"n":194,"o":89.3,"t":"2026-10-19T18:00:00Z","v":13991,"vw":89.160509},{"c":89.2,"h":89.2,"l":89.11,"n":158,"o":89.19,"t":"2026-10-19T18:05:00Z","v":5399,"vw":89.141756},{"c":89.24,"h":89.34,"l":89.23,"n":168,"o":89.26,"t":"2026-10-19T18:10:00Z","v":8790,"vw":89.273546},{"c":89.26,"h":89.32,"l":89.24,"n":78,"o":89.265,"t":"2026-10-19T18:15:00Z","v":3965,"vw":89.273751},{"c":89.15,"h":89.25,"l":89.14,"n":94,"o":89.25,"t":"2026-10-19T18:20:00Z","v":3618,"vw":89.186599},{"c":89.08,"h":89.1,"l":88.97,"n":132,"o":89.1,"t":"2026-10-19T18:25:00Z","v":4371,"vw":89.048195},{"c":88.95,"h":89.075,"l":88.95,"n":114,"o":89.06,"t":"2026-10-19T18:30:00Z","v":8694,"vw":89.021819},{"c":89.16,"h":89.16,"l":88.89,"n":150,"o":88.9,"t":"2026-10-19T18:35:00Z","v":6111,"vw":89.059808},{"c":89.29,"h":89.29,"l":89.16,"n":165,"o":89.16,"t":"2026-10-19T18:40:00Z","v":7525,"vw":89.24527},{"c":89.34,"h":89.43,"l":89.29,"n":175,"o":89.29,"t":"2026-10-19T18:45:00Z","v":12366,"vw":89.339793},{"c":89.25,"h":89.37,"l":89.21,"n":139,"o":89.34,"t":"2026-10-19T18:50:00Z","v":5435,"vw":89.294135},{"c":89.3,"h":89.32,"l":89.24,"n":201,"o":89.24,"t":"2026-10-19T18:55:00Z","v":7095,"vw":89.287906},{"c":89.41,"h":89.43,"l":89.32,"n":240,"o":89.325,"t":"2026-10-19T19:00:00Z","v":10502,"vw":89.360299},{"c":89.15,"h":89.46,"l":89.13,"n":191,"o":89.42,"t":"2026-10-19T19:05:00Z","v":12818,"vw":89.220791},{"c":89.22,"h":89.24,"l":89.16,"n":167,"o":89.16,"t":"2026-10-19T19:10:00Z","v":6511,"vw":89.205274},{"c":89.46,"h":89.48,"l":89.23,"n":211,"o":89.23,"t":"2026-10-19T19:15:00Z","v":8508,"vw":89.367165},{"c":89.89,"h":89.89,"l":89.44,"n":286,"o":89.47,"t":"2026-10-19T19:20:00Z","v":18221,"vw":89.633382},{"c":89.64,"h":89.81,"l":89.63,"n":189,"o":89.81,"t":"2026-10-19T19:25:00Z","v":5817,"vw":89.682664},{"c":89.72,"h":89.75,"l":89.54,"n":305,"o":89.62,"t":"2026-10-19T19:30:00Z","v":12400,"vw":89.664888},{"c":89.91,"h":89.94,"l":89.76,"n":227,"o":89.76,"t":"2026-10-19T19:35:00Z","v":13837,"vw":89.871427},{"c":89.795,"h":89.94,"l":89.76,"n":353,"o":89.91,"t":"2026-10-19T19:40:00Z","v":26698,"vw":89.837758},{"c":89.73,"h":89.8,"l":89.64,"n":416,"o":89.8,"t":"2026-10-19T19:45:00Z","v":27770,"vw":89.697727},{"c":89.24,"h":89.72,"l":89.24,"n":770,"o":89.72,"t":"2026-10-19T19:50:00Z","v":73143,"vw":89.373989},{"c":89.05,"h":89.34,"l":88.9909,"n":903,"o":89.25,"t":"2026-10-19T19:55:00Z","v":100262,"vw":89.141478},{"c":89,"h":89.34,"l":88.99,"n":37,"o":89.06,"t":"2026-10-19T20:00:00Z","v":112751,"vw":89.058341},{"c":88.99,"h":88.99,"l":88.99,"n":12,"o":88.99,"t":"2026-10-19T20:05:00Z","v":388,"vw":88.99},{"c":89.06,"h":89.06,"l":89.06,"n":1,"o":89.06,"t":"2026-10-19T20:30:00Z","v":550,"vw":89.06},{"c":89.3435,"h":89.38,"l":89.3435,"n":2,"o":89.38,"t":"2026-10-19T21:15:00Z","v":200,"vw":89.36175},{"c":89.41,"h":89.41,"l":89.41,"n":1,"o":89.41,"t":"2026-10-19T21:35:00Z","v":100,"vw":89.41},{"c":89.4,"h":89.4,"l":89.4,"n":1,"o":89.4,"t":"2026-10-19T22:05:00Z","v":100,"vw":89.4},{"c":89.45,"h":89.45,"l":89.45,"n":2,"o":89.45,"t":"2026-10-19T22:45:00Z","v":638,"vw":89.45},{"c":89.45,"h":89.45,"l":89.45,"n":4,"o":89.45,"t":"2026-10-19T22:55:00Z","v":639,"vw":89.45},{"c":89.56,"h":89.56,"l":89.56,"n":2,"o":89.56,"t":"2026-10-19T23:10:00Z","v":300,"vw":89.56},{"c":89.45,"h":89.45,"l":89.45,"n":4,"o":89.45,"t":"2026-10-19T23:15:00Z","v":150,"vw":89.45},{"c":89.83,"h":89.83,"l":89.83,"n":1,"o":89.83,"t":"2026-10-19T23:30:00Z","v":100,"vw":89.83},{"c":88.01,"h":88.6,"l":87.78,"n":126,"o":88.0223,"t":"2026-10-20T08:00:00Z","v":4282,"vw":88.164456},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-10-20T08:10:00Z","v":100,"vw":88},{"c":88.31,"h":88.31,"l":88.31,"n":3,"o":88.31,"t":"2026-10-20T10:30:00Z","v":259,"vw":88.31},{"c":88,"h":88,"l":88,"n":4,"o":88,"t":"2026-10-20T10:45:00Z","v":492,"vw":88},{"c":87.98,"h":87.98,"l":87.98,"n":39,"o":87.98,"t":"2026-10-20T11:00:00Z","v":622,"vw":87.98},{"c":87.85,"h":87.85,"l":87.75,"n":10,"o":87.75,"t":"2026-10-20T11:15:00Z","v":306,"vw":87.8},{"c":87.71,"h":87.71,"l":87.71,"n":21,"o":87.71,"t":"2026-10-20T11:25:00Z","v":587,"vw":87.71},{"c":87.64,"h":87.65,"l":87.64,"n":12,"o":87.65,"t":"2026-10-20T11:30:00Z","v":536,"vw":87.642632},{"c":87.5218,"h":87.66,"l":87.5218,"n":27,"o":87.66,"t":"2026-10-20T12:00:00Z","v":1250,"vw":87.559852},{"c":87.4229,"h":87.4229,"l":87.4229,"n":1,"o":87.4229,"t":"2026-10-20T12:10:00Z","v":120,"vw":87.4229},{"c":87.63,"h":87.63,"l":87.63,"n":4,"o":87.63,"t":"2026-10-20T12:25:00Z","v":186,"vw":87.63},{"c":87.65,"h":87.65,"l":87.65,"n":4,"o":87.65,"t":"2026-10-20T12:35:00Z","v":181,"vw":87.65},{"c":88.1266,"h":88.1266,"l":87.7313,"n":7,"o":87.7313,"t":"2026-10-20T12:40:00Z","v":628,"vw":87.806309},{"c":88.23,"h":88.23,"l":88.23,"n":5,"o":88.23,"t":"2026-10-20T13:15:00Z","v":510,"vw":88.23},{"c":88.18,"h":88.2,"l":88.18,"n":7,"o":88.2,"t":"2026-10-20T13:20:00Z","v":567,"vw":88.191354},{"c":87.58,"h":87.96,"l":87.34,"n":924,"o":87.76,"t":"2026-10-20T13:30:00Z","v":80079,"vw":87.524024},{"c":87.58,"h":88.09,"l":87.26,"n":2005,"o":87.52,"t":"2026-10-20T13:35:00Z","v":326582,"vw":87.659958},{"c":87.0146,"h":87.54,"l":86.975,"n":1389,"o":87.53,"t":"2026-10-20T13:40:00Z","v":168594,"vw":87.21601},{"c":87.57,"h":87.58,"l":86.91,"n":997,"o":86.91,"t":"2026-10-20T13:45:00Z","v":127360,"vw":87.282874},{"c":87.84,"h":87.88,"l":87.31,"n":1046,"o":87.505,"t":"2026-10-20T13:50:00Z","v":149978,"vw":87.575373},{"c":88.335,"h":88.4488,"l":87.68,"n":349,"o":87.77,"t":"2026-10-20T13:55:00Z","v":29601,"vw":88.052379},{"c":88.52,"h":88.64,"l":88.23,"n":378,"o":88.3,"t":"2026-10-20T14:00:00Z","v":28170,"vw":88.467459},{"c":88.92,"h":89.12,"l":88.48,"n":396,"o":88.5,"t":"2026-10-20T14:05:00Z","v":38093,"vw":88.862587},{"c":88.93,"h":88.95,"l":88.66,"n":167,"o":88.89,"t":"2026-10-20T14:10:00Z","v":5749,"vw":88.775175},{"c":89.25,"h":89.285,"l":88.95,"n":175,"o":89.115,"t":"2026-10-20T14:15:00Z","v":5186,"vw":89.193729},{"c":89.41,"h":89.41,"l":89.15,"n":156,"o":89.21,"t":"2026-10-20T14:20:00Z","v":4621,"vw":89.219605},{"c":89.97,"h":89.97,"l":89.28,"n":570,"o":89.4,"t":"2026-10-20T14:25:00Z","v":84467,"vw":89.599861},{"c":89.66,"h":90.17,"l":89.63,"n":237,"o":90.03,"t":"2026-10-20T14:30:00Z","v":13979,"vw":89.972583},{"c":89.64,"h":89.79,"l":89.48,"n":463,"o":89.6,"t":"2026-10-20T14:35:00Z","v":60222,"vw":89.630316},{"c":89.75,"h":89.9,"l":89.63,"n":246,"o":89.63,"t":"2026-10-20T14:40:00Z","v":12719,"vw":89.767042},{"c":89.6787,"h":90,"l":89.645,"n":156,"o":89.81,"t":"2026-10-20T14:45:00Z","v":9150,"vw":89.843355},{"c":89.97,"h":90.01,"l":89.67,"n":194,"o":89.68,"t":"2026-10-20T14:50:00Z","v":15673,"vw":89.781249},{"c":90.11,"h":90.15,"l":90.02,"n":102,"o":90.04,"t":"2026-10-20T14:55:00Z","v":3646,"vw":90.08},{"c":89.93,"h":90.1,"l":89.9,"n":111,"o":89.95,"t":"2026-10-20T15:00:00Z","v":4923,"vw":89.992479},{"c":89.92,"h":89.975,"l":89.885,"n":205,"o":89.975,"t":"2026-10-20T15:05:00Z","v":16884,"vw":89.925614},{"c":89.19,"h":89.88,"l":89.06,"n":521,"o":89.88,"t":"2026-10-20T15:10:00Z","v":48862,"vw":89.619087},{"c":89.5,"h":89.53,"l":89.18,"n":132,"o":89.19,"t":"2026-10-20T15:15:00Z","v":6455,"vw":89.415624},{"c":89.35,"h":89.46,"l":89.3,"n":136,"o":89.435,"t":"2026-10-20T15:20:00Z","v":4480,"vw":89.366228},{"c":89.375,"h":89.525,"l":89.365,"n":95,"o":89.4764,"t":"2026-10-20T15:25:00Z","v":4384,"vw":89.47205},{"c":89.21,"h":89.43,"l":89.19,"n":114,"o":89.375,"t":"2026-10-20T15:30:00Z","v":5394,"vw":89.318762},{"c":89.025,"h":89.22,"l":89,"n":157,"o":89.205,"t":"2026-10-20T15:35:00Z","v":4270,"vw":89.155358},{"c":89.405,"h":89.47,"l":89.02,"n":126,"o":89.02,"t":"2026-10-20T15:40:00Z","v":8457,"vw":89.213641},{"c":89.38,"h":89.43,"l":89.2701,"n":79,"o":89.3695,"t":"2026-10-20T15:45:00Z","v":9010,"vw":89.365879},{"c":89.56,"h":89.57,"l":89.3,"n":59,"o":89.37,"t":"2026-10-20T15:50:00Z","v":3970,"vw":89.512445},{"c":89.7,"h":89.7,"l":89.59,"n":68,"o":89.6,"t":"2026-10-20T15:55:00Z","v":6007,"vw":89.631267},{"c":89.53,"h":89.71,"l":89.5101,"n":77,"o":89.71,"t":"2026-10-20T16:00:00Z","v":2387,"vw":89.631129},{"c":89.61,"h":89.7,"l":89.59,"n":87,"o":89.675,"t":"2026-10-20T16:05:00Z","v":9079,"vw":89.67286},{"c":89.465,"h":89.53,"l":89.45,"n":59,"o":89.53,"t":"2026-10-20T16:10:00Z","v":1653,"vw":89.480455},{"c":89.25,"h":89.465,"l":89.25,"n":94,"o":89.44,"t":"2026-10-20T16:15:00Z","v":2494,"vw":89.406951},{"c":89.345,"h":89.355,"l":89.23,"n":52,"o":89.23,"t":"2026-10-20T16:20:00Z","v":1919,"vw":89.288519},{"c":89.55,"h":89.55,"l":89.34,"n":73,"o":89.44,"t":"2026-10-20T16:25:00Z","v":3730,"vw":89.396382},{"c":89.53,"h":89.59,"l":89.51,"n":76,"o":89.5272,"t":"2026-10-20T16:30:00Z","v":9805,"vw":89.555893},{"c":89.62,"h":89.67,"l":89.62,"n":56,"o":89.62,"t":"2026-10-20T16:35:00Z","v":2544,"vw":89.650817},{"c":89.36,"h":89.58,"l":89.36,"n":121,"o":89.58,"t":"2026-10-20T16:40:00Z","v":11507,"vw":89.469466},{"c":89.48,"h":89.51,"l":89.29,"n":112,"o":89.42,"t":"2026-10-20T16:45:00Z","v":9189,"vw":89.380701},{"c":89.15,"h":89.43,"l":89.15,"n":68,"o":89.43,"t":"2026-10-20T16:50:00Z","v":1687,"vw":89.299687},{"c":89.12,"h":89.26,"l":89.1138,"n":73,"o":89.2,"t":"2026-10-20T16:55:00Z","v":4925,"vw":89.202633},{"c":89.16,"h":89.22,"l":89.1,"n":282,"o":89.18,"t":"2026-10-20T17:00:00Z","v":34003,"vw":89.161264},{"c":89.14,"h":89.18,"l":89.11,"n":71,"o":89.16,"t":"2026-10-20T17:05:00Z","v":1780,"vw":89.146337},{"c":89.165,"h":89.22,"l":89.11,"n":103,"o":89.12,"t":"2026-10-20T17:10:00Z","v":5632,"vw":89.181108},{"c":89.18,"h":89.25,"l":89.14,"n":77,"o":89.19,"t":"2026-10-20T17:15:00Z","v":2830,"vw":89.191267},{"c":89.21,"h":89.29,"l":89.21,"n":72,"o":89.21,"t":"2026-10-20T17:20:00Z","v":2033,"vw":89.257629},{"c":89.305,"h":89.32,"l":89.21,"n":56,"o":89.21,"t":"2026-10-20T17:25:00Z","v":3249,"vw":89.269177},{"c":89.24,"h":89.355,"l":89.24,"n":86,"o":89.3,"t":"2026-10-20T17:30:00Z","v":1823,"vw":89.324466},{"c":89.29,"h":89.36,"l":89.29,"n":47,"o":89.36,"t":"2026-10-20T17:40:00Z","v":1832,"vw":89.340471},{"c":89.35,"h":89.35,"l":89.27,"n":496,"o":89.28,"t":"2026-10-20T17:45:00Z","v":8739,"vw":89.310169},{"c":89.55,"h":89.55,"l":89.37,"n":92,"o":89.37,"t":"2026-10-20T17:50:00Z","v":2654,"vw":89.459837},{"c":89.505,"h":89.53,"l":89.45,"n":56,"o":89.53,"t":"2026-10-20T17:55:00Z","v":1973,"vw":89.486596},{"c":89.41,"h":89.55,"l":89.4,"n":134,"o":89.53,"t":"2026-10-20T18:00:00Z","v":9062,"vw":89.490566},{"c":89.495,"h":89.525,"l":89.4,"n":302,"o":89.4,"t":"2026-10-20T18:05:00Z","v":94190,"vw":89.503255},{"c":89.49,"h":89.525,"l":89.44,"n":500,"o":89.49,"t":"2026-10-20T18:10:00Z","v":65016,"vw":89.499444},{"c":89.36,"h":89.49,"l":89.35,"n":93,"o":89.48,"t":"2026-10-20T18:15:00Z","v":3360,"vw":89.468096},{"c":89.37,"h":89.39,"l":89.36,"n":40,"o":89.38,"t":"2026-10-20T18:20:00Z","v":1080,"vw":89.375714},{"c":89.41,"h":89.415,"l":89.27,"n":95,"o":89.27,"t":"2026-10-20T18:25:00Z","v":7009,"vw":89.360174},{"c":89.225,"h":89.42,"l":89.22,"n":133,"o":89.415,"t":"2026-10-20T18:30:00Z","v":31333,"vw":89.368917},{"c":89.22,"h":89.22,"l":89.17,"n":82,"o":89.1889,"t":"2026-10-20T18:35:00Z","v":2718,"vw":89.195853},{"c":89,"h":89.275,"l":89,"n":317,"o":89.21,"t":"2026-10-20T18:40:00Z","v":31807,"vw":89.042015},{"c":89.255,"h":89.26,"l":89.015,"n":80,"o":89.015,"t":"2026-10-20T18:45:00Z","v":3257,"vw":89.1575},{"c":89.2,"h":89.25,"l":89.2,"n":35,"o":89.24,"t":"2026-10-20T18:50:00Z","v":2011,"vw":89.216471},{"c":89.28,"h":89.37,"l":89.26,"n":84,"o":89.29,"t":"2026-10-20T18:55:00Z","v":4800,"vw":89.311341},{"c":89.26,"h":89.36,"l":89.26,"n":89,"o":89.315,"t":"2026-10-20T19:00:00Z","v":4933,"vw":89.319924},{"c":89.4,"h":89.4,"l":89.3,"n":85,"o":89.32,"t":"2026-10-20T19:05:00Z","v":4267,"vw":89.360989},{"c":89.31,"h":89.41,"l":89.3,"n":68,"o":89.39,"t":"2026-10-20T19:10:00Z","v":3270,"vw":89.33051},{"c":89.32,"h":89.33,"l":89.28,"n":65,"o":89.28,"t":"2026-10-20T19:15:00Z","v":2787,"vw":89.306206},{"c":89.13,"h":89.27,"l":89.11,"n":79,"o":89.27,"t":"2026-10-20T19:20:00Z","v":3789,"vw":89.198067},{"c":89.1,"h":89.26,"l":89.1,"n":84,"o":89.147,"t":"2026-10-20T19:25:00Z","v":7025,"vw":89.182843},{"c":89.33,"h":89.39,"l":89.05,"n":193,"o":89.05,"t":"2026-10-20T19:30:00Z","v":19111,"vw":89.296997},{"c":89.01,"h":89.31,"l":89.01,"n":179,"o":89.29,"t":"2026-10-20T19:35:00Z","v":8229,"vw":89.206285},{"c":89.26,"h":89.2812,"l":89.04,"n":240,"o":89.04,"t":"2026-10-20T19:40:00Z","v":13198,"vw":89.200021},{"c":89.11,"h":89.29,"l":89.11,"n":173,"o":89.24,"t":"2026-10-20T19:45:00Z","v":7122,"vw":89.192476},{"c":89.15,"h":89.16,"l":89.02,"n":243,"o":89.15,"t":"2026-10-20T19:50:00Z","v":15792,"vw":89.100721},{"c":88.77,"h":89.14,"l":88.75,"n":727,"o":89.13,"t":"2026-10-20T19:55:00Z","v":76476,"vw":88.91879},{"c":88.77,"h":88.77,"l":88.77,"n":10,"o":88.77,"t":"2026-10-20T20:00:00Z","v":39712,"vw":88.77},{"c":89.02,"h":89.02,"l":88.99,"n":7,"o":88.99,"t":"2026-10-20T20:05:00Z","v":1008,"vw":89.009122},{"c":89.25,"h":89.25,"l":89.19,"n":15,"o":89.19,"t":"2026-10-20T20:30:00Z","v":3706,"vw":89.244847},{"c":89.64,"h":89.64,"l":89.64,"n":9,"o":89.64,"t":"2026-10-20T20:50:00Z","v":1011,"vw":89.64},{"c":90.43,"h":90.43,"l":90.31,"n":7,"o":90.31,"t":"2026-10-20T21:10:00Z","v":242,"vw":90.37},{"c":90.4569,"h":90.4569,"l":90.4569,"n":1,"o":90.4569,"t":"2026-10-20T21:25:00Z","v":100,"vw":90.4569},{"c":90.59,"h":90.59,"l":90.58,"n":7,"o":90.58,"t":"2026-10-20T21:45:00Z","v":317,"vw":90.5867},{"c":90.52,"h":90.53,"l":90.52,"n":4,"o":90.53,"t":"2026-10-20T21:55:00Z","v":366,"vw":90.523714},{"c":90.65,"h":90.65,"l":90.65,"n":7,"o":90.65,"t":"2026-10-20T22:00:00Z","v":1040,"vw":90.65},{"c":90.8,"h":90.8,"l":90.8,"n":2,"o":90.8,"t":"2026-10-20T22:15:00Z","v":250,"vw":90.8},{"c":90.41,"h":90.77,"l":90.41,"n":5,"o":90.77,"t":"2026-10-20T22:20:00Z","v":407,"vw":90.531053},{"c":90.92,"h":90.92,"l":90.92,"n":1,"o":90.92,"t":"2026-10-20T22:50:00Z","v":100,"vw":90.92},{"c":90.59,"h":90.59,"l":90.59,"n":1,"o":90.59,"t":"2026-10-20T23:25:00Z","v":300,"vw":90.59},{"c":90.95,"h":90.95,"l":90.9323,"n":3,"o":90.9323,"t":"2026-10-20T23:55:00Z","v":910,"vw":90.936899},{"c":90.78,"h":90.78,"l":90.5,"n":39,"o":90.77,"t":"2026-10-21T08:00:00Z","v":763,"vw":90.634892},{"c":90.8,"h":90.8,"l":90.76,"n":28,"o":90.76,"t":"2026-10-21T08:05:00Z","v":724,"vw":90.781818},{"c":90,"h":90,"l":90,"n":4,"o":90,"t":"2026-10-21T08:55:00Z","v":500,"vw":90},{"c":89.83,"h":89.83,"l":89.83,"n":4,"o":89.83,"t":"2026-10-21T10:15:00Z","v":182,"vw":89.83},{"c":90,"h":90,"l":90,"n":4,"o":90,"t":"2026-10-21T10:35:00Z","v":330,"vw":90},{"c":90.43,"h":90.43,"l":90.43,"n":2,"o":90.43,"t":"2026-10-21T10:45:00Z","v":129,"vw":90.43},{"c":90.4,"h":90.4,"l":90.4,"n":1,"o":90.4,"t":"2026-10-21T11:00:00Z","v":2211,"vw":90.4},{"c":90.5585,"h":90.5623,"l":90.5585,"n":3,"o":90.5623,"t":"2026-10-21T12:00:00Z","v":311,"vw":90.560727},{"c":90.47,"h":90.47,"l":90.47,"n":2,"o":90.47,"t":"2026-10-21T12:05:00Z","v":205,"vw":90.47},{"c":90.69,"h":90.69,"l":90.69,"n":1,"o":90.69,"t":"2026-10-21T12:10:00Z","v":400,"vw":90.69},{"c":90.43,"h":90.5655,"l":90.43,"n":10,"o":90.5655,"t":"2026-10-21T12:20:00Z","v":1126,"vw":90.4425},{"c":90.42,"h":90.42,"l":90.42,"n":7,"o":90.42,"t":"2026-10-21T12:35:00Z","v":276,"vw":90.42},{"c":90.3,"h":90.31,"l":90.3,"n":7,"o":90.31,"t":"2026-10-21T12:50:00Z","v":278,"vw":90.305},{"c":90.36,"h":90.36,"l":90.36,"n":2,"o":90.36,"t":"2026-10-21T12:55:00Z","v":108,"vw":90.36},{"c":90.35,"h":90.8,"l":90.28,"n":440,"o":90.495,"t":"2026-10-21T13:30:00Z","v":34364,"vw":90.513129},{"c":90.21,"h":90.56,"l":89.975,"n":304,"o":90.53,"t":"2026-10-21T13:35:00Z","v":11632,"vw":90.167479},{"c":89.73,"h":90.19,"l":89.5,"n":357,"o":90.19,"t":"2026-10-21T13:40:00Z","v":19304,"vw":89.893597},{"c":90,"h":90.05,"l":89.74,"n":202,"o":89.74,"t":"2026-10-21T13:45:00Z","v":8129,"vw":89.892793},{"c":89.7,"h":89.97,"l":89.54,"n":862,"o":89.96,"t":"2026-10-21T13:50:00Z","v":67450,"vw":89.855886},{"c":89.975,"h":90.04,"l":89.65,"n":297,"o":89.69,"t":"2026-10-21T13:55:00Z","v":16932,"vw":89.841872},{"c":90.06,"h":90.21,"l":89.84,"n":248,"o":89.93,"t":"2026-10-21T14:00:00Z","v":16646,"vw":90.102679},{"c":89.74,"h":90.02,"l":89.65,"n":367,"o":90,"t":"2026-10-21T14:05:00Z","v":14049,"vw":89.816029},{"c":89.4,"h":89.71,"l":89.37,"n":295,"o":89.695,"t":"2026-10-21T14:10:00Z","v":18393,"vw":89.469486},{"c":89.58,"h":89.62,"l":89.35,"n":144,"o":89.47,"t":"2026-10-21T14:15:00Z","v":3674,"vw":89.507846},{"c":89.81,"h":89.91,"l":89.5,"n":268,"o":89.595,"t":"2026-10-21T14:20:00Z","v":64714,"vw":89.780172},{"c":89.79,"h":89.92,"l":89.695,"n":218,"o":89.77,"t":"2026-10-21T14:25:00Z","v":9554,"vw":89.822659},{"c":90.07,"h":90.07,"l":89.76,"n":192,"o":89.76,"t":"2026-10-21T14:30:00Z","v":7661,"vw":89.915479},{"c":89.7001,"h":90.05,"l":89.68,"n":198,"o":90.05,"t":"2026-10-21T14:35:00Z","v":12070,"vw":89.952368},{"c":89.9,"h":89.91,"l":89.7,"n":178,"o":89.75,"t":"2026-10-21T14:40:00Z","v":4816,"vw":89.785528},{"c":90.08,"h":90.1,"l":89.88,"n":113,"o":89.88,"t":"2026-10-21T14:45:00Z","v":3096,"vw":89.992823},{"c":89.95,"h":90.2155,"l":89.95,"n":73,"o":90.2155,"t":"2026-10-21T14:50:00Z","v":1470,"vw":90.088318},{"c":89.965,"h":89.965,"l":89.9,"n":68,"o":89.93,"t":"2026-10-21T14:55:00Z","v":3403,"vw":89.918028},{"c":89.93,"h":90,"l":89.87,"n":140,"o":89.91,"t":"2026-10-21T15:00:00Z","v":5014,"vw":89.93358},{"c":89.99,"h":90.04,"l":89.955,"n":89,"o":89.98,"t":"2026-10-21T15:05:00Z","v":4913,"vw":89.982058},{"c":90.115,"h":90.2,"l":90.06,"n":201,"o":90.09,"t":"2026-10-21T15:10:00Z","v":15444,"vw":90.18081},{"c":89.98,"h":90.21,"l":89.98,"n":144,"o":90.15,"t":"2026-10-21T15:15:00Z","v":5007,"vw":90.082793},{"c":90.02,"h":90.04,"l":89.89,"n":132,"o":89.94,"t":"2026-10-21T15:20:00Z","v":4928,"vw":89.961125},{"c":90.09,"h":90.16,"l":89.96,"n":246,"o":89.96,"t":"2026-10-21T15:25:00Z","v":12885,"vw":90.069092},{"c":90.21,"h":90.21,"l":90.13,"n":50,"o":90.13,"t":"2026-10-21T15:30:00Z","v":1712,"vw":90.145321},{"c":90.425,"h":90.485,"l":90.2,"n":119,"o":90.2,"t":"2026-10-21T15:35:00Z","v":2520,"vw":90.379787},{"c":90.47,"h":90.48,"l":90.36,"n":218,"o":90.42,"t":"2026-10-21T15:40:00Z","v":26363,"vw":90.407857},{"c":90.67,"h":90.69,"l":90.55,"n":66,"o":90.55,"t":"2026-10-21T15:45:00Z","v":1985,"vw":90.596926},{"c":90.605,"h":90.74,"l":90.59,"n":111,"o":90.71,"t":"2026-10-21T15:50:00Z","v":6084,"vw":90.681533},{"c":90.64,"h":90.64,"l":90.63,"n":21,"o":90.64,"t":"2026-10-21T15:55:00Z","v":1398,"vw":90.6387},{"c":90.54,"h":90.64,"l":90.5136,"n":89,"o":90.64,"t":"2026-10-21T16:00:00Z","v":6189,"vw":90.565263},{"c":90.42,"h":90.54,"l":90.39,"n":83,"o":90.54,"t":"2026-10-21T16:05:00Z","v":4217,"vw":90.437835},{"c":90.51,"h":90.51,"l":90.38,"n":67,"o":90.45,"t":"2026-10-21T16:10:00Z","v":4387,"vw":90.445871},{"c":90.4548,"h":90.52,"l":90.4548,"n":44,"o":90.52,"t":"2026-10-21T16:15:00Z","v":1113,"vw":90.483755},{"c":90.3525,"h":90.475,"l":90.352,"n":53,"o":90.475,"t":"2026-10-21T16:20:00Z","v":5063,"vw":90.419348},{"c":90.29,"h":90.29,"l":90.2499,"n":52,"o":90.2499,"t":"2026-10-21T16:25:00Z","v":2525,"vw":90.254374},{"c":90.26,"h":90.26,"l":90.2,"n":60,"o":90.2476,"t":"2026-10-21T16:30:00Z","v":2927,"vw":90.241553},{"c":90.82,"h":90.85,"l":90.26,"n":271,"o":90.26,"t":"2026-10-21T16:35:00Z","v":15350,"vw":90.55258},{"c":90.64,"h":90.9,"l":90.51,"n":306,"o":90.86,"t":"2026-10-21T16:40:00Z","v":12972,"vw":90.681887},{"c":90.54,"h":90.63,"l":90.485,"n":86,"o":90.61,"t":"2026-10-21T16:45:00Z","v":4546,"vw":90.528713},{"c":90.65,"h":90.73,"l":90.53,"n":106,"o":90.53,"t":"2026-10-21T16:50:00Z","v":7180,"vw":90.620655},{"c":90.63,"h":90.72,"l":90.61,"n":155,"o":90.72,"t":"2026-10-21T16:55:00Z","v":4398,"vw":90.670811},{"c":90.63,"h":90.68,"l":90.59,"n":157,"o":90.65,"t":"2026-10-21T17:00:00Z","v":5557,"vw":90.631263},{"c":90.835,"h":90.84,"l":90.7,"n":62,"o":90.7,"t":"2026-10-21T17:05:00Z","v":2916,"vw":90.801563},{"c":90.8,"h":90.8,"l":90.74,"n":70,"o":90.785,"t":"2026-10-21T17:10:00Z","v":2216,"vw":90.782468},{"c":90.94,"h":90.94,"l":90.795,"n":127,"o":90.795,"t":"2026-10-21T17:15:00Z","v":4213,"vw":90.894908},{"c":90.9,"h":90.98,"l":90.9,"n":130,"o":90.92,"t":"2026-10-21T17:20:00Z","v":11570,"vw":90.963633},{"c":90.837,"h":90.88,"l":90.765,"n":102,"o":90.87,"t":"2026-10-21T17:25:00Z","v":4621,"vw":90.832515},{"c":90.62,"h":90.67,"l":90.62,"n":69,"o":90.66,"t":"2026-10-21T17:30:00Z","v":2181,"vw":90.648},{"c":90.7,"h":90.7,"l":90.68,"n":38,"o":90.68,"t":"2026-10-21T17:35:00Z","v":1387,"vw":90.688319},{"c":90.73,"h":90.73,"l":90.66,"n":41,"o":90.665,"t":"2026-10-21T17:40:00Z","v":3283,"vw":90.697087},{"c":90.65,"h":90.69,"l":90.62,"n":70,"o":90.69,"t":"2026-10-21T17:45:00Z","v":32581,"vw":90.689048},{"c":90.65,"h":90.69,"l":90.645,"n":388,"o":90.66,"t":"2026-10-21T17:50:00Z","v":2558,"vw":90.660178},{"c":90.71,"h":90.71,"l":90.6299,"n":28,"o":90.66,"t":"2026-10-21T17:55:00Z","v":1303,"vw":90.672621},{"c":90.6275,"h":90.66,"l":90.575,"n":72,"o":90.65,"t":"2026-10-21T18:00:00Z","v":3275,"vw":90.610231},{"c":90.72,"h":90.72,"l":90.63,"n":66,"o":90.63,"t":"2026-10-21T18:05:00Z","v":1800,"vw":90.684911},{"c":90.73,"h":90.74,"l":90.71,"n":60,"o":90.73,"t":"2026-10-21T18:10:00Z","v":3646,"vw":90.729348},{"c":90.8201,"h":90.8201,"l":90.74,"n":61,"o":90.74,"t":"2026-10-21T18:15:00Z","v":1537,"vw":90.774956},{"c":90.74,"h":90.74,"l":90.74,"n":12,"o":90.74,"t":"2026-10-21T18:20:00Z","v":536,"vw":90.74},{"c":90.79,"h":90.81,"l":90.73,"n":94,"o":90.73,"t":"2026-10-21T18:25:00Z","v":4548,"vw":90.790362},{"c":90.77,"h":90.84,"l":90.755,"n":73,"o":90.8,"t":"2026-10-21T18:30:00Z","v":2061,"vw":90.795456},{"c":90.76,"h":90.8,"l":90.76,"n":98,"o":90.79,"t":"2026-10-21T18:35:00Z","v":3165,"vw":90.785063},{"c":90.79,"h":90.79,"l":90.79,"n":7,"o":90.79,"t":"2026-10-21T18:40:00Z","v":323,"vw":90.79},{"c":90.6,"h":90.8,"l":90.6,"n":324,"o":90.79,"t":"2026-10-21T18:45:00Z","v":22548,"vw":90.695128},{"c":90.5799,"h":90.5799,"l":90.4,"n":118,"o":90.5,"t":"2026-10-21T18:50:00Z","v":5474,"vw":90.494264},{"c":90.23,"h":90.6,"l":90.23,"n":185,"o":90.6,"t":"2026-10-21T18:55:00Z","v":5528,"vw":90.442874},{"c":90.12,"h":90.285,"l":89.95,"n":398,"o":90.285,"t":"2026-10-21T19:00:00Z","v":19957,"vw":90.05213},{"c":90.14,"h":90.26,"l":90.015,"n":90,"o":90.015,"t":"2026-10-21T19:05:00Z","v":3857,"vw":90.131872},{"c":90.18,"h":90.185,"l":89.96,"n":68,"o":90.13,"t":"2026-10-21T19:10:00Z","v":2662,"vw":90.056379},{"c":90.49,"h":90.495,"l":90.18,"n":345,"o":90.18,"t":"2026-10-21T19:15:00Z","v":25621,"vw":90.405806},{"c":90.43,"h":90.495,"l":90.32,"n":139,"o":90.46,"t":"2026-10-21T19:20:00Z","v":12369,"vw":90.384634},{"c":90.63,"h":90.63,"l":90.42,"n":136,"o":90.42,"t":"2026-10-21T19:25:00Z","v":10130,"vw":90.543593},{"c":90.6,"h":90.71,"l":90.535,"n":88,"o":90.63,"t":"2026-10-21T19:30:00Z","v":5780,"vw":90.622277},{"c":90.63,"h":90.72,"l":90.62,"n":159,"o":90.63,"t":"2026-10-21T19:35:00Z","v":11567,"vw":90.660752},{"c":90.59,"h":90.6,"l":90.49,"n":108,"o":90.6,"t":"2026-10-21T19:40:00Z","v":13016,"vw":90.521073},{"c":90.74,"h":90.74,"l":90.61,"n":102,"o":90.66,"t":"2026-10-21T19:45:00Z","v":9903,"vw":90.683055},{"c":90.57,"h":90.71,"l":90.45,"n":476,"o":90.71,"t":"2026-10-21T19:50:00Z","v":37972,"vw":90.567483},{"c":90.5,"h":90.65,"l":90.5,"n":659,"o":90.55,"t":"2026-10-21T19:55:00Z","v":86679,"vw":90.567142},{"c":90.69,"h":90.69,"l":90.53,"n":15,"o":90.53,"t":"2026-10-21T20:00:00Z","v":38892,"vw":90.53134},{"c":90.5,"h":90.56,"l":90.5,"n":7,"o":90.56,"t":"2026-10-21T20:05:00Z","v":510,"vw":90.538912},{"c":90.15,"h":90.15,"l":90.15,"n":1,"o":90.15,"t":"2026-10-21T21:50:00Z","v":140,"vw":90.15},{"c":89.3833,"h":89.4087,"l":89.3833,"n":3,"o":89.4087,"t":"2026-10-21T22:45:00Z","v":781,"vw":89.389162},{"c":89.58,"h":89.6,"l":89.58,"n":3,"o":89.6,"t":"2026-10-21T23:20:00Z","v":420,"vw":89.5895},{"c":89.4,"h":89.4,"l":89.4,"n":2,"o":89.4,"t":"2026-10-21T23:30:00Z","v":107,"vw":89.4},{"c":89.1887,"h":89.2216,"l":89.1887,"n":5,"o":89.2216,"t":"2026-10-21T23:50:00Z","v":599,"vw":89.20515},{"c":87.65,"h":87.95,"l":87.5,"n":178,"o":87.95,"t":"2026-10-22T08:00:00Z","v":38440,"vw":87.651427},{"c":87.5,"h":87.5,"l":87.5,"n":2,"o":87.5,"t":"2026-10-22T08:05:00Z","v":101,"vw":87.5},{"c":87.47,"h":87.47,"l":87.47,"n":8,"o":87.47,"t":"2026-10-22T08:10:00Z","v":594,"vw":87.47},{"c":87.52,"h":87.52,"l":87.52,"n":7,"o":87.52,"t":"2026-10-22T08:15:00Z","v":470,"vw":87.52},{"c":87.48,"h":87.48,"l":87.48,"n":7,"o":87.48,"t":"2026-10-22T09:20:00Z","v":264,"vw":87.48},{"c":87.35,"h":87.35,"l":87.35,"n":1,"o":87.35,"t":"2026-10-22T10:05:00Z","v":100,"vw":87.35},{"c":87.47,"h":87.47,"l":87.47,"n":1,"o":87.47,"t":"2026-10-22T10:10:00Z","v":100,"vw":87.47},{"c":87.49,"h":87.49,"l":87.49,"n":2,"o":87.49,"t":"2026-10-22T10:20:00Z","v":120,"vw":87.49},{"c":87.55,"h":87.55,"l":87.55,"n":1,"o":87.55,"t":"2026-10-22T10:25:00Z","v":110,"vw":87.55},{"c":87.42,"h":87.42,"l":87.42,"n":2,"o":87.42,"t":"2026-10-22T10:45:00Z","v":104,"vw":87.42},{"c":87.517,"h":87.517,"l":87.517,"n":2,"o":87.517,"t":"2026-10-22T11:05:00Z","v":394,"vw":87.517},{"c":87.5,"h":87.5,"l":87.5,"n":3,"o":87.5,"t":"2026-10-22T11:10:00Z","v":2315,"vw":87.5},{"c":87.5,"h":87.5,"l":87.5,"n":11,"o":87.5,"t":"2026-10-22T11:15:00Z","v":323,"vw":87.5},{"c":87.5,"h":87.5,"l":87.5,"n":7,"o":87.5,"t":"2026-10-22T11:30:00Z","v":344,"vw":87.5},{"c":87.6,"h":87.6,"l":87.6,"n":1,"o":87.6,"t":"2026-10-22T11:45:00Z","v":100,"vw":87.6},{"c":87.52,"h":87.52,"l":87.52,"n":5,"o":87.52,"t":"2026-10-22T11:50:00Z","v":554,"vw":87.52},{"c":87.5,"h":87.5,"l":87.5,"n":5,"o":87.5,"t":"2026-10-22T11:55:00Z","v":113,"vw":87.5},{"c":87.33,"h":87.33,"l":87.33,"n":4,"o":87.33,"t":"2026-10-22T12:40:00Z","v":181,"vw":87.33},{"c":87.13,"h":87.13,"l":87.13,"n":4,"o":87.13,"t":"2026-10-22T12:50:00Z","v":405,"vw":87.13},{"c":87,"h":87,"l":87,"n":85,"o":87,"t":"2026-10-22T12:55:00Z","v":1381,"vw":87},{"c":86.86,"h":86.91,"l":86.86,"n":16,"o":86.91,"t":"2026-10-22T13:00:00Z","v":552,"vw":86.8825},{"c":86.86,"h":86.86,"l":86.79,"n":38,"o":86.8,"t":"2026-10-22T13:05:00Z","v":1572,"vw":86.80393},{"c":86.79,"h":86.79,"l":86.79,"n":13,"o":86.79,"t":"2026-10-22T13:10:00Z","v":1172,"vw":86.79},{"c":86.7,"h":86.7,"l":86.68,"n":33,"o":86.68,"t":"2026-10-22T13:15:00Z","v":659,"vw":86.686154},{"c":87.02,"h":87.09,"l":86.65,"n":993,"o":87.04,"t":"2026-10-22T13:30:00Z","v":97453,"vw":86.916247},{"c":87.19,"h":87.28,"l":86.795,"n":670,"o":87.025,"t":"2026-10-22T13:35:00Z","v":65460,"vw":86.99431},{"c":86.8539,"h":87.13,"l":86.66,"n":434,"o":87.13,"t":"2026-10-22T13:40:00Z","v":15155,"vw":86.846526},{"c":86.97,"h":87.02,"l":86.57,"n":869,"o":86.85,"t":"2026-10-22T13:45:00Z","v":50313,"vw":86.79909},{"c":87.2,"h":87.2,"l":86.655,"n":784,"o":86.93,"t":"2026-10-22T13:50:00Z","v":33232,"vw":86.790943},{"c":87.44,"h":87.57,"l":87.19,"n":435,"o":87.21,"t":"2026-10-22T13:55:00Z","v":22080,"vw":87.384985},{"c":87.41,"h":87.68,"l":87.38,"n":654,"o":87.42,"t":"2026-10-22T14:00:00Z","v":34210,"vw":87.536381},{"c":86.95,"h":87.41,"l":86.92,"n":364,"o":87.41,"t":"2026-10-22T14:05:00Z","v":14437,"vw":87.162672},{"c":86.6899,"h":86.98,"l":86.65,"n":1000,"o":86.98,"t":"2026-10-22T14:10:00Z","v":77619,"vw":86.806074},{"c":86.75,"h":86.83,"l":86.57,"n":850,"o":86.66,"t":"2026-10-22T14:15:00Z","v":86183,"vw":86.73024},{"c":86.34,"h":86.74,"l":86.34,"n":633,"o":86.7,"t":"2026-10-22T14:20:00Z","v":24237,"vw":86.534016},{"c":86.14,"h":86.45,"l":86.06,"n":597,"o":86.425,"t":"2026-10-22T14:25:00Z","v":25009,"vw":86.267249},{"c":85.95,"h":86.11,"l":85.8855,"n":1328,"o":86.11,"t":"2026-10-22T14:30:00Z","v":76417,"vw":85.979315},{"c":85.87,"h":85.98,"l":85.77,"n":517,"o":85.98,"t":"2026-10-22T14:35:00Z","v":39309,"vw":85.904656},{"c":85.87,"h":86.07,"l":85.87,"n":500,"o":85.93,"t":"2026-10-22T14:40:00Z","v":21917,"vw":85.99858},{"c":85.57,"h":85.88,"l":85.4,"n":697,"o":85.85,"t":"2026-10-22T14:45:00Z","v":19548,"vw":85.633152},{"c":85.52,"h":85.6,"l":85.3794,"n":309,"o":85.56,"t":"2026-10-22T14:50:00Z","v":13608,"vw":85.461091},{"c":85.495,"h":85.495,"l":85.24,"n":431,"o":85.465,"t":"2026-10-22T14:55:00Z","v":13002,"vw":85.308981},{"c":85.28,"h":85.53,"l":85.24,"n":281,"o":85.48,"t":"2026-10-22T15:00:00Z","v":16733,"vw":85.337057},{"c":85.14,"h":85.3,"l":85.1,"n":503,"o":85.23,"t":"2026-10-22T15:05:00Z","v":18542,"vw":85.205243},{"c":84.84,"h":85.12,"l":84.8,"n":1726,"o":85.12,"t":"2026-10-22T15:10:00Z","v":107803,"vw":84.987092},{"c":85.32,"h":85.364,"l":84.86,"n":603,"o":84.87,"t":"2026-10-22T15:15:00Z","v":70332,"vw":85.212227},{"c":85.59,"h":85.61,"l":85.33,"n":453,"o":85.34,"t":"2026-10-22T15:20:00Z","v":48812,"vw":85.446031},{"c":85.165,"h":85.63,"l":85.16,"n":400,"o":85.62,"t":"2026-10-22T15:25:00Z","v":20352,"vw":85.496786},{"c":85.1,"h":85.22,"l":85.04,"n":253,"o":85.13,"t":"2026-10-22T15:30:00Z","v":11412,"vw":85.148984},{"c":85.17,"h":85.34,"l":85.1,"n":419,"o":85.1,"t":"2026-10-22T15:35:00Z","v":84602,"vw":85.206979},{"c":85.1,"h":85.31,"l":84.92,"n":767,"o":85.1599,"t":"2026-10-22T15:40:00Z","v":72765,"vw":85.085175},{"c":85.04,"h":85.15,"l":84.9799,"n":305,"o":85.1101,"t":"2026-10-22T15:45:00Z","v":22012,"vw":85.062281},{"c":85.27,"h":85.34,"l":85.04,"n":304,"o":85.045,"t":"2026-10-22T15:50:00Z","v":21936,"vw":85.21496},{"c":85.48,"h":85.48,"l":85.34,"n":225,"o":85.37,"t":"2026-10-22T15:55:00Z","v":14564,"vw":85.438906},{"c":85.4,"h":85.7,"l":85.39,"n":204,"o":85.49,"t":"2026-10-22T16:00:00Z","v":7563,"vw":85.506532},{"c":85.624,"h":85.624,"l":85.35,"n":209,"o":85.42,"t":"2026-10-22T16:05:00Z","v":7978,"vw":85.467255},{"c":85.7,"h":85.75,"l":85.58,"n":250,"o":85.61,"t":"2026-10-22T16:10:00Z","v":17672,"vw":85.667745},{"c":85.69,"h":85.72,"l":85.55,"n":218,"o":85.71,"t":"2026-10-22T16:15:00Z","v":11047,"vw":85.668935},{"c":85.6801,"h":85.74,"l":85.62,"n":275,"o":85.63,"t":"2026-10-22T16:20:00Z","v":17651,"vw":85.683859},{"c":85.49,"h":85.7299,"l":85.46,"n":275,"o":85.72,"t":"2026-10-22T16:25:00Z","v":25110,"vw":85.567001},{"c":85.24,"h":85.5,"l":85.23,"n":261,"o":85.5,"t":"2026-10-22T16:30:00Z","v":10446,"vw":85.32894},{"c":85.22,"h":85.37,"l":85.2,"n":186,"o":85.2525,"t":"2026-10-22T16:35:00Z","v":6555,"vw":85.268534},{"c":84.95,"h":85.2199,"l":84.95,"n":372,"o":85.2199,"t":"2026-10-22T16:40:00Z","v":10535,"vw":85.048967},{"c":84.69,"h":85.01,"l":84.68,"n":452,"o":84.96,"t":"2026-10-22T16:45:00Z","v":15616,"vw":84.811707},{"c":84.81,"h":84.81,"l":84.5022,"n":271,"o":84.665,"t":"2026-10-22T16:50:00Z","v":14749,"vw":84.633099},{"c":85.05,"h":85.06,"l":84.815,"n":183,"o":84.825,"t":"2026-10-22T16:55:00Z","v":25408,"vw":84.962313},{"c":84.6753,"h":85.05,"l":84.67,"n":264,"o":85.025,"t":"2026-10-22T17:00:00Z","v":10980,"vw":84.862948},{"c":84.81,"h":84.84,"l":84.7,"n":197,"o":84.72,"t":"2026-10-22T17:05:00Z","v":37443,"vw":84.741156},{"c":84.98,"h":84.98,"l":84.828,"n":165,"o":84.83,"t":"2026-10-22T17:10:00Z","v":8280,"vw":84.922521},{"c":85.04,"h":85.09,"l":84.86,"n":355,"o":84.99,"t":"2026-10-22T17:15:00Z","v":35220,"vw":85.011499},{"c":85.07,"h":85.16,"l":84.955,"n":240,"o":84.955,"t":"2026-10-22T17:20:00Z","v":12229,"vw":85.06726},{"c":85.068,"h":85.07,"l":84.94,"n":121,"o":85.07,"t":"2026-10-22T17:25:00Z","v":5019,"vw":84.986871},{"c":85.27,"h":85.27,"l":85.05,"n":120,"o":85.05,"t":"2026-10-22T17:30:00Z","v":3321,"vw":85.158767},{"c":85.21,"h":85.29,"l":85.16,"n":108,"o":85.29,"t":"2026-10-22T17:35:00Z","v":3620,"vw":85.195489},{"c":85.22,"h":85.24,"l":85.17,"n":126,"o":85.2,"t":"2026-10-22T17:40:00Z","v":6276,"vw":85.200579},{"c":85.08,"h":85.23,"l":85.07,"n":502,"o":85.21,"t":"2026-10-22T17:45:00Z","v":8912,"vw":85.154908},{"c":84.98,"h":85.08,"l":84.96,"n":186,"o":85.03,"t":"2026-10-22T17:50:00Z","v":13926,"vw":85.027395},{"c":84.9099,"h":84.98,"l":84.86,"n":137,"o":84.965,"t":"2026-10-22T17:55:00Z","v":3953,"vw":84.911186},{"c":84.6,"h":84.87,"l":84.555,"n":314,"o":84.87,"t":"2026-10-22T18:00:00Z","v":15988,"vw":84.726118},{"c":84.78,"h":84.78,"l":84.6,"n":154,"o":84.61,"t":"2026-10-22T18:05:00Z","v":8459,"vw":84.702117},{"c":84.76,"h":84.9,"l":84.75,"n":262,"o":84.78,"t":"2026-10-22T18:10:00Z","v":21842,"vw":84.821702},{"c":84.94,"h":84.94,"l":84.65,"n":127,"o":84.7,"t":"2026-10-22T18:15:00Z","v":4495,"vw":84.781928},{"c":84.97,"h":85.01,"l":84.885,"n":142,"o":84.9,"t":"2026-10-22T18:20:00Z","v":6999,"vw":84.973211},{"c":84.72,"h":84.86,"l":84.69,"n":150,"o":84.85,"t":"2026-10-22T18:25:00Z","v":7456,"vw":84.796013},{"c":84.74,"h":84.74,"l":84.6,"n":100,"o":84.6,"t":"2026-10-22T18:30:00Z","v":4738,"vw":84.694175},{"c":84.665,"h":84.77,"l":84.665,"n":43,"o":84.77,"t":"2026-10-22T18:35:00Z","v":1502,"vw":84.691286},{"c":84.81,"h":84.8101,"l":84.6,"n":89,"o":84.6,"t":"2026-10-22T18:40:00Z","v":6147,"vw":84.758287},{"c":84.62,"h":84.76,"l":84.62,"n":134,"o":84.76,"t":"2026-10-22T18:45:00Z","v":6104,"vw":84.71003},{"c":84.65,"h":84.695,"l":84.5699,"n":101,"o":84.695,"t":"2026-10-22T18:50:00Z","v":4358,"vw":84.617551},{"c":84.49,"h":84.66,"l":84.48,"n":475,"o":84.66,"t":"2026-10-22T18:55:00Z","v":18858,"vw":84.531553},{"c":84.51,"h":84.51,"l":84.31,"n":383,"o":84.44,"t":"2026-10-22T19:00:00Z","v":26167,"vw":84.455364},{"c":84.445,"h":84.53,"l":84.37,"n":185,"o":84.51,"t":"2026-10-22T19:05:00Z","v":7364,"vw":84.419464},{"c":84.6,"h":84.6754,"l":84.37,"n":275,"o":84.39,"t":"2026-10-22T19:10:00Z","v":16828,"vw":84.550125},{"c":84.6,"h":84.61,"l":84.49,"n":190,"o":84.51,"t":"2026-10-22T19:15:00Z","v":6802,"vw":84.553795},{"c":84.73,"h":84.73,"l":84.53,"n":267,"o":84.53,"t":"2026-10-22T19:20:00Z","v":34697,"vw":84.66466},{"c":84.84,"h":84.86,"l":84.659,"n":233,"o":84.659,"t":"2026-10-22T19:25:00Z","v":17218,"vw":84.739936},{"c":84.33,"h":84.87,"l":84.28,"n":487,"o":84.87,"t":"2026-10-22T19:30:00Z","v":25347,"vw":84.551847},{"c":84.1,"h":84.365,"l":84.1,"n":511,"o":84.31,"t":"2026-10-22T19:35:00Z","v":29186,"vw":84.18905},{"c":84.08,"h":84.19,"l":84.02,"n":472,"o":84.07,"t":"2026-10-22T19:40:00Z","v":30325,"vw":84.097196},{"c":84.06,"h":84.12,"l":83.94,"n":890,"o":84.04,"t":"2026-10-22T19:45:00Z","v":49407,"vw":84.02372},{"c":84.58,"h":84.7,"l":84.04,"n":1062,"o":84.05,"t":"2026-10-22T19:50:00Z","v":114272,"vw":84.450698},{"c":84.44,"h":84.655,"l":84.41,"n":1386,"o":84.63,"t":"2026-10-22T19:55:00Z","v":200232,"vw":84.49955},{"c":84.43,"h":84.43,"l":84.43,"n":16,"o":84.43,"t":"2026-10-22T20:00:00Z","v":43715,"vw":84.43},{"c":84.51,"h":84.52,"l":84.51,"n":8,"o":84.52,"t":"2026-10-22T20:10:00Z","v":432,"vw":84.516042},{"c":84.52,"h":84.52,"l":84.52,"n":5,"o":84.52,"t":"2026-10-22T20:30:00Z","v":352,"vw":84.52},{"c":84.18,"h":84.43,"l":84.18,"n":27,"o":84.43,"t":"2026-10-22T20:45:00Z","v":3621,"vw":84.392134},{"c":84,"h":84,"l":84,"n":7,"o":84,"t":"2026-10-22T20:50:00Z","v":1579,"vw":84},{"c":84.26,"h":84.26,"l":84.0765,"n":6,"o":84.1,"t":"2026-10-22T20:55:00Z","v":1224,"vw":84.116875},{"c":84.25,"h":84.25,"l":84.25,"n":7,"o":84.25,"t":"2026-10-22T21:00:00Z","v":239,"vw":84.25},{"c":84.57,"h":84.57,"l":84.57,"n":3,"o":84.57,"t":"2026-10-22T21:10:00Z","v":176,"vw":84.57},{"c":84.45,"h":84.73,"l":84.45,"n":5,"o":84.73,"t":"2026-10-22T21:15:00Z","v":253,"vw":84.574444},{"c":84.39,"h":84.39,"l":84.39,"n":5,"o":84.39,"t":"2026-10-22T21:20:00Z","v":142,"vw":84.39},{"c":84.38,"h":84.38,"l":84.38,"n":8,"o":84.38,"t":"2026-10-22T21:40:00Z","v":222,"vw":84.38},{"c":84.45,"h":84.45,"l":84.45,"n":2,"o":84.45,"t":"2026-10-22T22:00:00Z","v":121,"vw":84.45},{"c":84.5481,"h":84.5481,"l":84.2258,"n":5,"o":84.2258,"t":"2026-10-22T22:10:00Z","v":977,"vw":84.387282},{"c":84.2817,"h":84.43,"l":84.2817,"n":9,"o":84.43,"t":"2026-10-22T22:55:00Z","v":239,"vw":84.348804},{"c":84.229,"h":84.229,"l":84.229,"n":2,"o":84.229,"t":"2026-10-22T23:10:00Z","v":125,"vw":84.229},{"c":84.25,"h":84.25,"l":84.25,"n":1,"o":84.25,"t":"2026-10-22T23:15:00Z","v":168,"vw":84.25},{"c":84,"h":84.21,"l":84,"n":31,"o":84.21,"t":"2026-10-22T23:30:00Z","v":523,"vw":84.132222},{"c":84,"h":84,"l":84,"n":8,"o":84,"t":"2026-10-22T23:35:00Z","v":162,"vw":84},{"c":84,"h":84,"l":83.93,"n":6,"o":83.93,"t":"2026-10-22T23:50:00Z","v":525,"vw":83.972}],"history":[{"c":41.1,"h":41.13,"l":40.51,"n":3188,"o":40.9,"t":"2024-10-21T04:00:00Z","v":318824,"vw":40.858831},{"c":40.85,"h":41.01,"l":40.57,"n":2904,"o":40.77,"t":"2024-10-22T04:00:00Z","v":466136,"vw":40.762604},{"c":40.39,"h":40.88,"l":39.875,"n":4140,"o":40.73,"t":"2024-10-23T04:00:00Z","v":645501,"vw":40.329639},{"c":40.6,"h":40.84,"l":40.3,"n":3082,"o":40.84,"t":"2024-10-24T04:00:00Z","v":364143,"vw":40.569886},{"c":41.03,"h":41.63,"l":41.02,"n":3176,"o":41.02,"t":"2024-10-25T04:00:00Z","v":298584,"vw":41.350376},{"c":41.01,"h":41.29,"l":40.85,"n":2716,"o":41.06,"t":"2024-10-28T04:00:00Z","v":196420,"vw":41.109231},{"c":42.03,"h":42.19,"l":40.8451,"n":4239,"o":41.08,"t":"2024-10-29T04:00:00Z","v":540778,"vw":41.774157},{"c":40.62,"h":41.17,"l":40.58,"n":5766,"o":40.95,"t":"2024-10-30T04:00:00Z","v":677859,"vw":40.85597},{"c":39,"h":40.13,"l":38.69,"n":9190,"o":40.13,"t":"2024-10-31T04:00:00Z","v":577437,"vw":38.99398},{"c":39.36,"h":39.81,"l":39.2,"n":4909,"o":39.4,"t":"2024-11-01T04:00:00Z","v":398582,"vw":39.52995},{"c":39.15,"h":39.79,"l":39.1187,"n":3387,"o":39.32,"t":"2024-11-04T05:00:00Z","v":286181,"vw":39.415074},{"c":39.83,"h":39.84,"l":39.27,"n":2521,"o":39.27,"t":"2024-11-05T05:00:00Z","v":173502,"vw":39.682725},{"c":41.09,"h":41.21,"l":40.34,"n":6490,"o":40.65,"t":"2024-11-06T05:00:00Z","v":416307,"vw":40.8561},{"c":42.04,"h":42.05,"l":41.58,"n":3778,"o":41.61,"t":"2024-11-07T05:00:00Z","v":436248,"vw":41.855605},{"c":41.66,"h":42.01,"l":41.45,"n":6946,"o":41.75,"t":"2024-11-08T05:00:00Z","v":394422,"vw":41.712043},{"c":40.56,"h":41.315,"l":40.1499,"n":5095,"o":41.31,"t":"2024-11-11T05:00:00Z","v":713128,"vw":40.51656},{"c":40.27,"h":40.585,"l":39.73,"n":5294,"o":40.49,"t":"2024-11-12T05:00:00Z","v":684261,"vw":40.223856},{"c":39.45,"h":40.07,"l":39.38,"n":8794,"o":40.01,"t":"2024-11-13T05:00:00Z","v":534093,"vw":39.636074},{"c":39.43,"h":39.97,"l":39.33,"n":5308,"o":39.81,"t":"2024-11-14T05:00:00Z","v":278418,"vw":39.583666},{"c":38.05,"h":38.8712,"l":37.94,"n":5324,"o":38.72,"t":"2024-11-15T05:00:00Z","v":486930,"vw":38.224045},{"c":38.45,"h":38.565,"l":37.8446,"n":4500,"o":38.08,"t":"2024-11-18T05:00:00Z","v":329348,"vw":38.322518},{"c":38.78,"h":38.8,"l":38.29,"n":2692,"o":38.39,"t":"2024-11-19T05:00:00Z","v":318724,"vw":38.553748},{"c":38.5,"h":38.67,"l":37.92,"n":3240,"o":38.62,"t":"2024-11-20T05:00:00Z","v":304833,"vw":38.177532},{"c":39.12,"h":39.3,"l":38.18,"n":3176,"o":38.94,"t":"2024-11-21T05:00:00Z","v":334854,"vw":38.956924},{"c":39.07,"h":39.1788,"l":38.78,"n":2707,"o":38.96,"t":"2024-11-22T05:00:00Z","v":329424,"vw":38.955081},{"c":39.27,"h":39.63,"l":39.06,"n":2585,"o":39.49,"t":"2024-11-25T05:00:00Z","v":219941,"vw":39.348323},{"c":38.77,"h":39.67,"l":38.54,"n":4048,"o":39.48,"t":"2024-11-26T05:00:00Z","v":436923,"vw":38.862555},{"c":38.24,"h":38.6,"l":37.58,"n":4065,"o":38.56,"t":"2024-11-27T05:00:00Z","v":418606,"vw":38.033716},{"c":38.79,"h":39.2,"l":38.5,"n":1793,"o":38.5,"t":"2024-11-29T05:00:00Z","v":182350,"vw":38.941247},{"c":39.84,"h":40.0561,"l":39.01,"n":6340,"o":39.01,"t":"2024-12-02T05:00:00Z","v":503299,"vw":39.728829},{"c":39.66,"h":39.86,"l":39.5,"n":2464,"o":39.67,"t":"2024-12-03T05:00:00Z","v":272502,"vw":39.664667},{"c":40.33,"h":40.55,"l":40.02,"n":5193,"o":40.46,"t":"2024-12-04T05:00:00Z","v":408253,"vw":40.312999},{"c":39.62,"h":40.33,"l":39.5382,"n":2230,"o":40.3,"t":"2024-12-05T05:00:00Z","v":184031,"vw":39.849687},{"c":39.89,"h":39.9651,"l":39.56,"n":1934,"o":39.6,"t":"2024-12-06T05:00:00Z","v":189175,"vw":39.818409},{"c":39.54,"h":40.09,"l":39.3909,"n":2287,"o":39.59,"t":"2024-12-09T05:00:00Z","v":237322,"vw":39.752912},{"c":38.56,"h":39.66,"l":38.345,"n":3061,"o":39.61,"t":"2024-12-10T05:00:00Z","v":316417,"vw":38.781328},{"c":39.62,"h":39.84,"l":38.93,"n":2605,"o":39.23,"t":"2024-12-11T05:00:00Z","v":387405,"vw":39.427755},{"c":39.26,"h":39.46,"l":39,"n":5740,"o":39.3,"t":"2024-12-12T05:00:00Z","v":196003,"vw":39.235267},{"c":40.61,"h":40.8794,"l":39.9996,"n":3361,"o":40.49,"t":"2024-12-13T05:00:00Z","v":407545,"vw":40.541337},{"c":41.48,"h":41.63,"l":40.52,"n":7298,"o":40.8,"t":"2024-12-16T05:00:00Z","v":612278,"vw":41.251416},{"c":40.71,"h":41.08,"l":40.5,"n":3071,"o":41,"t":"2024-12-17T05:00:00Z","v":609238,"vw":40.714095},{"c":39.22,"h":41.37,"l":38.92,"n":4417,"o":41.05,"t":"2024-12-18T05:00:00Z","v":565620,"vw":40.238217},{"c":38.55,"h":39.415,"l":38.49,"n":7940,"o":39.36,"t":"2024-12-19T05:00:00Z","v":750883,"vw":38.87563},{"c":39.17,"h":39.68,"l":38.2524,"n":6099,"o":38.35,"t":"2024-12-20T05:00:00Z","v":261819,"vw":39.19127},{"c":40.27,"h":40.32,"l":39.41,"n":2012,"o":39.41,"t":"2024-12-23T05:00:00Z","v":173737,"vw":39.998898},{"c":40.75,"h":40.75,"l":40.33,"n":7941,"o":40.63,"t":"2024-12-24T05:00:00Z","v":279900,"vw":40.572098},{"c":40.71,"h":40.97,"l":40.4,"n":2120,"o":40.49,"t":"2024-12-26T05:00:00Z","v":216321,"vw":40.655135},{"c":40.33,"h":40.57,"l":39.83,"n":4779,"o":40.55,"t":"2024-12-27T05:00:00Z","v":115189,"vw":40.193041},{"c":39.55,"h":39.96,"l":39.29,"n":2710,"o":39.63,"t":"2024-12-30T05:00:00Z","v":253519,"vw":39.64047},{"c":39.22,"h":39.83,"l":39.0699,"n":2202,"o":39.73,"t":"2024-12-31T05:00:00Z","v":255228,"vw":39.346907},{"c":39.51,"h":40.1,"l":39.21,"n":2671,"o":39.65,"t":"2025-01-02T05:00:00Z","v":314921,"vw":39.6357},{"c":40.62,"h":40.72,"l":39.83,"n":2305,"o":39.83,"t":"2025-01-03T05:00:00Z","v":243486,"vw":40.416572},{"c":41.81,"h":42.35,"l":41.57,"n":3483,"o":41.57,"t":"2025-01-06T05:00:00Z","v":324691,"vw":42.045651},{"c":41.05,"h":42.3,"l":40.84,"n":3250,"o":42.27,"t":"2025-01-07T05:00:00Z","v":376259,"vw":41.475544},{"c":40.68,"h":41.0179,"l":40.2,"n":9564,"o":40.94,"t":"2025-01-08T05:00:00Z","v":335248,"vw":40.596918},{"c":39.63,"h":40.11,"l":39.3873,"n":10309,"o":40.1,"t":"2025-01-10T05:00:00Z","v":824099,"vw":39.687751},{"c":39.49,"h":39.57,"l":38.82,"n":5920,"o":38.83,"t":"2025-01-13T05:00:00Z","v":507115,"vw":39.251812},{"c":39.74,"h":40.15,"l":39.29,"n":2486,"o":39.96,"t":"2025-01-14T05:00:00Z","v":436134,"vw":39.669157},{"c":40.58,"h":40.8,"l":40.27,"n":2657,"o":40.34,"t":"2025-01-15T05:00:00Z","v":371675,"vw":40.604029},{"c":40.64,"h":41.41,"l":40.64,"n":1823,"o":41.29,"t":"2025-01-16T05:00:00Z","v":259772,"vw":41.025793},{"c":41.81,"h":41.87,"l":41.35,"n":1915,"o":41.62,"t":"2025-01-17T05:00:00Z","v":233403,"vw":41.700541},{"c":42.35,"h":42.71,"l":41.8,"n":2764,"o":42.2,"t":"2025-01-21T05:00:00Z","v":233344,"vw":42.378547},{"c":43.06,"h":43.5,"l":42.79,"n":2633,"o":42.91,"t":"2025-01-22T05:00:00Z","v":423123,"vw":43.163288},{"c":42.86,"h":42.87,"l":42.14,"n":4341,"o":42.34,"t":"2025-01-23T05:00:00Z","v":402866,"vw":42.592682},{"c":42.04,"h":42.97,"l":41.88,"n":2360,"o":42.9,"t":"2025-01-24T05:00:00Z","v":255600,"vw":42.193887},{"c":38.19,"h":39.5805,"l":37.67,"n":9170,"o":39.4,"t":"2025-01-27T05:00:00Z","v":906570,"vw":38.345412},{"c":38.62,"h":38.79,"l":37.65,"n":3986,"o":38.55,"t":"2025-01-28T05:00:00Z","v":565338,"vw":38.394892},{"c":38.72,"h":39.07,"l":38.3,"n":3235,"o":38.98,"t":"2025-01-29T05:00:00Z","v":366722,"vw":38.643082},{"c":39.62,"h":39.79,"l":39.06,"n":2058,"o":39.41,"t":"2025-01-30T05:00:00Z","v":197959,"vw":39.425496},{"c":39.5,"h":40.65,"l":39.365,"n":2751,"o":39.84,"t":"2025-01-31T05:00:00Z","v":245669,"vw":39.934055},{"c":38.76,"h":39.2,"l":38.2,"n":4116,"o":38.35,"t":"2025-02-03T05:00:00Z","v":419283,"vw":38.715709},{"c":39.18,"h":39.33,"l":38.6371,"n":2757,"o":38.75,"t":"2025-02-04T05:00:00Z","v":412207,"vw":39.11694},{"c":40.09,"h":40.17,"l":38.94,"n":2821,"o":39.24,"t":"2025-02-05T05:00:00Z","v":416996,"vw":39.861806},{"c":40.11,"h":40.2,"l":39.7,"n":1842,"o":39.95,"t":"2025-02-06T05:00:00Z","v":281549,"vw":39.91392},{"c":39.45,"h":40.38,"l":39.21,"n":2847,"o":40.21,"t":"2025-02-07T05:00:00Z","v":483620,"vw":39.662483},{"c":40,"h":40.13,"l":39.79,"n":2782,"o":39.79,"t":"2025-02-10T05:00:00Z","v":348211,"vw":39.971581},{"c":39.97,"h":40.24,"l":39.64,"n":2214,"o":39.64,"t":"2025-02-11T05:00:00Z","v":368304,"vw":40.079969},{"c":40.09,"h":40.11,"l":39.35,"n":2566,"o":39.46,"t":"2025-02-12T05:00:00Z","v":373228,"vw":39.822155},{"c":40.61,"h":40.625,"l":40.08,"n":3456,"o":40.08,"t":"2025-02-13T05:00:00Z","v":754070,"vw":40.429979},{"c":40.65,"h":40.76,"l":40.43,"n":2896,"o":40.55,"t":"2025-02-14T05:00:00Z","v":514473,"vw":40.596187},{"c":41.32,"h":41.42,"l":40.71,"n":2430,"o":40.97,"t":"2025-02-18T05:00:00Z","v":366211,"vw":41.21714},{"c":41.8,"h":41.97,"l":41.1499,"n":2554,"o":41.33,"t":"2025-02-19T05:00:00Z","v":214556,"vw":41.632364},{"c":41.81,"h":42.26,"l":41.42,"n":2486,"o":42.01,"t":"2025-02-20T05:00:00Z","v":480624,"vw":41.708954},{"c":40.43,"h":41.9,"l":40.31,"n":3571,"o":41.9,"t":"2025-02-21T05:00:00Z","v":580529,"vw":40.72862},{"c":39.41,"h":40.6777,"l":39.4,"n":2820,"o":40.65,"t":"2025-02-24T05:00:00Z","v":373342,"vw":39.965082},{"c":38.52,"h":39.48,"l":38.42,"n":3614,"o":39.32,"t":"2025-02-25T05:00:00Z","v":362140,"vw":38.827196},{"c":39.34,"h":39.64,"l":38.9,"n":3313,"o":39.04,"t":"2025-02-26T05:00:00Z","v":499814,"vw":39.298086},{"c":36.92,"h":39.67,"l":36.92,"n":4313,"o":39.67,"t":"2025-02-27T05:00:00Z","v":382860,"vw":38.111482},{"c":37.56,"h":37.7882,"l":36.51,"n":4545,"o":36.92,"t":"2025-02-28T05:00:00Z","v":575125,"vw":37.171924},{"c":36.07,"h":38.12,"l":35.735,"n":5553,"o":38.12,"t":"2025-03-03T05:00:00Z","v":764241,"vw":36.822487},{"c":36.28,"h":37.26,"l":35.22,"n":7007,"o":35.93,"t":"2025-03-04T05:00:00Z","v":1124469,"vw":35.850557},{"c":37.05,"h":37.16,"l":35.98,"n":4698,"o":36.68,"t":"2025-03-05T05:00:00Z","v":693067,"vw":36.546792},{"c":35.4,"h":36.45,"l":35.28,"n":5627,"o":35.77,"t":"2025-03-06T05:00:00Z","v":837079,"vw":35.679085},{"c":36.49,"h":36.595,"l":35.18,"n":3667,"o":35.7,"t":"2025-03-07T05:00:00Z","v":407035,"vw":35.968275},{"c":34.72,"h":35.86,"l":34.24,"n":6860,"o":35.58,"t":"2025-03-10T04:00:00Z","v":1125584,"vw":34.895308},{"c":34.48,"h":35.24,"l":33.9,"n":5121,"o":34.87,"t":"2025-03-11T04:00:00Z","v":876136,"vw":34.6754},{"c":35.33,"h":35.74,"l":35.015,"n":3704,"o":35.37,"t":"2025-03-12T04:00:00Z","v":618142,"vw":35.418814},{"c":35.13,"h":35.86,"l":34.8,"n":2380,"o":35.37,"t":"2025-03-13T04:00:00Z","v":442586,"vw":35.277967},{"c":36.25,"h":36.325,"l":35.75,"n":4840,"o":35.75,"t":"2025-03-14T04:00:00Z","v":289778,"vw":36.09619},{"c":36.77,"h":37.08,"l":36.13,"n":2232,"o":36.13,"t":"2025-03-17T04:00:00Z","v":206808,"vw":36.69485},{"c":36.2,"h":36.5,"l":35.96,"n":1914,"o":36.36,"t":"2025-03-18T04:00:00Z","v":347495,"vw":36.238934},{"c":36.55,"h":37.1,"l":35.93,"n":1462,"o":36.25,"t":"2025-03-19T04:00:00Z","v":238780,"vw":36.431649},{"c":36.3,"h":36.66,"l":36.11,"n":1746,"o":36.12,"t":"2025-03-20T04:00:00Z","v":265246,"vw":36.352132},{"c":35.93,"h":36.06,"l":35.39,"n":2079,"o":35.62,"t":"2025-03-21T04:00:00Z","v":293984,"vw":35.805978},{"c":36.92,"h":37.19,"l":36.65,"n":2302,"o":36.66,"t":"2025-03-24T04:00:00Z","v":323990,"vw":36.963828},{"c":36.71,"h":36.93,"l":36.6,"n":2296,"o":36.92,"t":"2025-03-25T04:00:00Z","v":390203,"vw":36.751322},{"c":35.51,"h":36.59,"l":35.18,"n":3135,"o":36.5,"t":"2025-03-26T04:00:00Z","v":316591,"vw":35.830289},{"c":34.78,"h":35.25,"l":34.59,"n":4269,"o":35.1,"t":"2025-03-27T04:00:00Z","v":625957,"vw":34.858321},{"c":33.74,"h":34.72,"l":33.55,"n":8324,"o":34.58,"t":"2025-03-28T04:00:00Z","v":470758,"vw":33.949829},{"c":33.65,"h":33.67,"l":32.53,"n":4483,"o":32.98,"t":"2025-03-31T04:00:00Z","v":542622,"vw":33.101242},{"c":33.73,"h":33.76,"l":32.91,"n":4288,"o":33.51,"t":"2025-04-01T04:00:00Z","v":560890,"vw":33.458476},{"c":34,"h":34.44,"l":33.12,"n":2523,"o":33.13,"t":"2025-04-02T04:00:00Z","v":379099,"vw":33.79799},{"c":30.65,"h":32.45,"l":30.63,"n":9114,"o":32.2,"t":"2025-04-03T04:00:00Z","v":1135981,"vw":31.47119},{"c":28.3,"h":29.77,"l":27.79,"n":12002,"o":29.52,"t":"2025-04-04T04:00:00Z","v":1341113,"vw":28.721528},{"c":29.08,"h":30.64,"l":26.71,"n":7606,"o":27.24,"t":"2025-04-07T04:00:00Z","v":1483742,"vw":28.645291},{"c":28.07,"h":30.72,"l":27.45,"n":5619,"o":30.38,"t":"2025-04-08T04:00:00Z","v":733048,"vw":29.352239},{"c":33.31,"h":33.555,"l":28.1796,"n":6365,"o":28.29,"t":"2025-04-09T04:00:00Z","v":1243584,"vw":30.916289},{"c":30.67,"h":31.83,"l":29.58,"n":5275,"o":31.73,"t":"2025-04-10T04:00:00Z","v":1016664,"vw":30.909631},{"c":31.41,"h":31.49,"l":30.09,"n":2606,"o":30.53,"t":"2025-04-11T04:00:00Z","v":324161,"vw":30.958979},{"c":31.52,"h":32.33,"l":31.07,"n":3457,"o":32.33,"t":"2025-04-14T04:00:00Z","v":389467,"vw":31.67648},{"c":31.67,"h":32.07,"l":31.5,"n":2033,"o":31.59,"t":"2025-04-15T04:00:00Z","v":221367,"vw":31.744716},{"c":30.36,"h":30.77,"l":29.4,"n":4362,"o":30.19,"t":"2025-04-16T04:00:00Z","v":538141,"vw":30.288194},{"c":30.17,"h":30.64,"l":29.88,"n":2339,"o":30.64,"t":"2025-04-17T04:00:00Z","v":350025,"vw":30.205023},{"c":29.54,"h":29.68,"l":28.99,"n":3768,"o":29.59,"t":"2025-04-21T04:00:00Z","v":399747,"vw":29.230067},{"c":30.18,"h":30.39,"l":29.76,"n":3219,"o":29.91,"t":"2025-04-22T04:00:00Z","v":440918,"vw":30.058509},{"c":31.33,"h":32.059,"l":31.205,"n":3669,"o":31.68,"t":"2025-04-23T04:00:00Z","v":642918,"vw":31.667134},{"c":33.11,"h":33.16,"l":31.94,"n":2985,"o":32.08,"t":"2025-04-24T04:00:00Z","v":676407,"vw":32.799194},{"c":33.41,"h":33.68,"l":32.69,"n":2206,"o":32.83,"t":"2025-04-25T04:00:00Z","v":621668,"vw":33.242027},{"c":33.34,"h":33.52,"l":32.65,"n":1731,"o":33.31,"t":"2025-04-28T04:00:00Z","v":171855,"vw":33.096715},{"c":33.04,"h":33.4,"l":32.865,"n":1947,"o":33,"t":"2025-04-29T04:00:00Z","v":369057,"vw":33.100285},{"c":33.3,"h":33.375,"l":32.05,"n":2605,"o":32.22,"t":"2025-04-30T04:00:00Z","v":409093,"vw":32.754842},{"c":33.45,"h":34.11,"l":33.415,"n":1679,"o":33.82,"t":"2025-05-01T04:00:00Z","v":221265,"vw":33.769465},{"c":34.63,"h":34.9,"l":34.29,"n":2120,"o":34.3,"t":"2025-05-02T04:00:00Z","v":314475,"vw":34.631472},{"c":34.31,"h":34.65,"l":34.25,"n":2024,"o":34.29,"t":"2025-05-05T04:00:00Z","v":238492,"vw":34.420566},{"c":33.96,"h":34.23,"l":33.49,"n":1978,"o":33.73,"t":"2025-05-06T04:00:00Z","v":336631,"vw":33.94884},{"c":34.56,"h":34.66,"l":33.63,"n":2470,"o":33.98,"t":"2025-05-07T04:00:00Z","v":319751,"vw":34.211337},{"c":34.88,"h":35.3907,"l":34.6,"n":2522,"o":35.035,"t":"2025-05-08T04:00:00Z","v":420069,"vw":35.038667},{"c":35.16,"h":35.47,"l":34.9054,"n":2424,"o":35.38,"t":"2025-05-09T04:00:00Z","v":478928,"vw":35.196429},{"c":37.65,"h":37.86,"l":37.07,"n":4649,"o":37.36,"t":"2025-05-12T04:00:00Z","v":932996,"vw":37.493804},{"c":38.83,"h":39.005,"l":37.78,"n":4373,"o":37.785,"t":"2025-05-13T04:00:00Z","v":716717,"vw":38.588719},{"c":39.08,"h":39.35,"l":38.8001,"n":3089,"o":39.13,"t":"2025-05-14T04:00:00Z","v":484029,"vw":39.014628},{"c":38.85,"h":39.12,"l":38.37,"n":2709,"o":38.72,"t":"2025-05-15T04:00:00Z","v":403344,"vw":38.716207},{"c":38.76,"h":38.9,"l":38.33,"n":1773,"o":38.875,"t":"2025-05-16T04:00:00Z","v":236661,"vw":38.671561},{"c":38.57,"h":38.65,"l":37.86,"n":3732,"o":37.9,"t":"2025-05-19T04:00:00Z","v":1167464,"vw":38.394265},{"c":38.51,"h":38.53,"l":38.1386,"n":2154,"o":38.29,"t":"2025-05-20T04:00:00Z","v":455807,"vw":38.337269},{"c":37.82,"h":38.9712,"l":37.6054,"n":3869,"o":38.2,"t":"2025-05-21T04:00:00Z","v":875135,"vw":38.06974},{"c":37.61,"h":38.17,"l":37.605,"n":2847,"o":37.84,"t":"2025-05-22T04:00:00Z","v":521882,"vw":37.845173},{"c":37.06,"h":37.26,"l":36.635,"n":3871,"o":36.72,"t":"2025-05-23T04:00:00Z","v":717003,"vw":37.000108},{"c":38.29,"h":38.44,"l":37.58,"n":2844,"o":37.85,"t":"2025-05-27T04:00:00Z","v":484960,"vw":38.235711},{"c":38.11,"h":38.52,"l":38.04,"n":5436,"o":38.34,"t":"2025-05-28T04:00:00Z","v":395139,"vw":38.283933},{"c":38.29,"h":39.09,"l":38.08,"n":2558,"o":39.09,"t":"2025-05-29T04:00:00Z","v":380643,"vw":38.405366},{"c":37.47,"h":38.1,"l":36.82,"n":3557,"o":38.1,"t":"2025-05-30T04:00:00Z","v":478646,"vw":37.411716},{"c":38.07,"h":38.2,"l":37.42,"n":2328,"o":37.42,"t":"2025-06-02T04:00:00Z","v":342975,"vw":37.854358},{"c":39.11,"h":39.165,"l":37.95,"n":2478,"o":38.13,"t":"2025-06-03T04:00:00Z","v":474405,"vw":38.934598},{"c":39.7,"h":39.79,"l":39.09,"n":3279,"o":39.41,"t":"2025-06-04T04:00:00Z","v":508989,"vw":39.634485},{"c":39.51,"h":40.3,"l":39.26,"n":3750,"o":39.96,"t":"2025-06-05T04:00:00Z","v":617087,"vw":39.78845},{"c":39.7,"h":40.2,"l":39.68,"n":2046,"o":39.82,"t":"2025-06-06T04:00:00Z","v":280207,"vw":39.93659},{"c":40.48,"h":40.87,"l":39.9709,"n":10241,"o":40.02,"t":"2025-06-09T04:00:00Z","v":650231,"vw":40.541743},{"c":41.32,"h":41.4,"l":40.57,"n":3086,"o":40.67,"t":"2025-06-10T04:00:00Z","v":461554,"vw":41.149451},{"c":41.2,"h":41.79,"l":40.865,"n":4235,"o":41.58,"t":"2025-06-11T04:00:00Z","v":702239,"vw":41.24659},{"c":41.38,"h":41.54,"l":41,"n":2739,"o":41,"t":"2025-06-12T04:00:00Z","v":393072,"vw":41.342112},{"c":40.32,"h":40.95,"l":40.205,"n":4706,"o":40.51,"t":"2025-06-13T04:00:00Z","v":1040759,"vw":40.5038},{"c":41.53,"h":41.735,"l":40.85,"n":4772,"o":40.85,"t":"2025-06-16T04:00:00Z","v":787830,"vw":41.53062},{"c":41.16,"h":41.865,"l":41.16,"n":6567,"o":41.27,"t":"2025-06-17T04:00:00Z","v":628054,"vw":41.455846},{"c":41.4,"h":41.82,"l":41.17,"n":3509,"o":41.4,"t":"2025-06-18T04:00:00Z","v":644863,"vw":41.512216},{"c":41.08,"h":41.83,"l":40.56,"n":2775,"o":41.81,"t":"2025-06-20T04:00:00Z","v":600009,"vw":41.175204},{"c":41.27,"h":41.46,"l":40.45,"n":3518,"o":40.96,"t":"2025-06-23T04:00:00Z","v":497094,"vw":41.150947},{"c":42.82,"h":42.85,"l":41.97,"n":3496,"o":41.99,"t":"2025-06-24T04:00:00Z","v":513343,"vw":42.625286},{"c":43.24,"h":43.255,"l":42.88,"n":2521,"o":43.05,"t":"2025-06-25T04:00:00Z","v":370809,"vw":43.086248},{"c":43.63,"h":43.71,"l":43.27,"n":1921,"o":43.6,"t":"2025-06-26T04:00:00Z","v":194347,"vw":43.560485},{"c":43.65,"h":44,"l":43.2,"n":2477,"o":43.7,"t":"2025-06-27T04:00:00Z","v":634039,"vw":43.567134},{"c":43.66,"h":43.88,"l":43.4461,"n":1982,"o":43.88,"t":"2025-06-30T04:00:00Z","v":403934,"vw":43.613708},{"c":43.35,"h":43.63,"l":42.7255,"n":4681,"o":43.34,"t":"2025-07-01T04:00:00Z","v":910956,"vw":43.225159},{"c":44.16,"h":44.31,"l":43.24,"n":2936,"o":43.24,"t":"2025-07-02T04:00:00Z","v":543467,"vw":43.831956},{"c":44.47,"h":44.625,"l":44.305,"n":1622,"o":44.33,"t":"2025-07-03T04:00:00Z","v":245347,"vw":44.464275},{"c":43.62,"h":44.215,"l":43.46,"n":4279,"o":44.03,"t":"2025-07-07T04:00:00Z","v":417297,"vw":43.816674},{"c":44.42,"h":44.71,"l":43.87,"n":2670,"o":43.98,"t":"2025-07-08T04:00:00Z","v":409057,"vw":44.427955},{"c":44.6,"h":45.05,"l":44.23,"n":2606,"o":44.5,"t":"2025-07-09T04:00:00Z","v":580228,"vw":44.610573},{"c":44.95,"h":45.0699,"l":44.52,"n":2402,"o":45.01,"t":"2025-07-10T04:00:00Z","v":310993,"vw":44.859529},{"c":44.85,"h":45.03,"l":44.55,"n":5391,"o":44.65,"t":"2025-07-11T04:00:00Z","v":247221,"vw":44.850415},{"c":44.46,"h":44.65,"l":43.84,"n":3623,"o":44.56,"t":"2025-07-14T04:00:00Z","v":456604,"vw":44.353777},{"c":45.02,"h":45.62,"l":44.98,"n":3431,"o":45.34,"t":"2025-07-15T04:00:00Z","v":511268,"vw":45.248073},{"c":44.83,"h":44.86,"l":43.77,"n":4162,"o":44.69,"t":"2025-07-16T04:00:00Z","v":1393691,"vw":44.396237},{"c":45.17,"h":45.3,"l":44.61,"n":3366,"o":44.84,"t":"2025-07-17T04:00:00Z","v":515704,"vw":45.120045},{"c":45.13,"h":45.465,"l":44.82,"n":2607,"o":45.42,"t":"2025-07-18T04:00:00Z","v":334221,"vw":45.097185},{"c":45.2,"h":45.72,"l":45.18,"n":2947,"o":45.2,"t":"2025-07-21T04:00:00Z","v":379214,"vw":45.461173},{"c":44.38,"h":45.03,"l":43.95,"n":4375,"o":45,"t":"2025-07-22T04:00:00Z","v":674228,"vw":44.347131},{"c":44.39,"h":44.42,"l":43.83,"n":2730,"o":44.25,"t":"2025-07-23T04:00:00Z","v":386341,"vw":44.233707},{"c":44.43,"h":44.54,"l":44.06,"n":2028,"o":44.48,"t":"2025-07-24T04:00:00Z","v":248489,"vw":44.380136},{"c":44.44,"h":44.4801,"l":44,"n":2213,"o":44.21,"t":"2025-07-25T04:00:00Z","v":212471,"vw":44.33618},{"c":45.15,"h":45.17,"l":44.83,"n":1979,"o":44.83,"t":"2025-07-28T04:00:00Z","v":179428,"vw":45.063906},{"c":45.2,"h":45.8,"l":44.92,"n":2209,"o":45.43,"t":"2025-07-29T04:00:00Z","v":202016,"vw":45.353612},{"c":45.58,"h":45.82,"l":45.17,"n":2958,"o":45.54,"t":"2025-07-30T04:00:00Z","v":437528,"vw":45.550805},{"c":44.19,"h":45.19,"l":43.76,"n":4146,"o":45.19,"t":"2025-07-31T04:00:00Z","v":528556,"vw":44.415233},{"c":43.53,"h":43.96,"l":42.67,"n":5607,"o":43.31,"t":"2025-08-01T04:00:00Z","v":689704,"vw":43.343198},{"c":44.3,"h":44.3,"l":43.69,"n":3043,"o":43.84,"t":"2025-08-04T04:00:00Z","v":294517,"vw":44.132934},{"c":43.81,"h":44.49,"l":43.32,"n":3939,"o":44.35,"t":"2025-08-05T04:00:00Z","v":550800,"vw":43.871774},{"c":43.71,"h":43.79,"l":43.11,"n":2709,"o":43.57,"t":"2025-08-06T04:00:00Z","v":331079,"vw":43.45781},{"c":44.37,"h":44.88,"l":44.01,"n":2436,"o":44.64,"t":"2025-08-07T04:00:00Z","v":323412,"vw":44.3956},{"c":44.72,"h":44.74,"l":44.21,"n":3561,"o":44.43,"t":"2025-08-08T04:00:00Z","v":389426,"vw":44.60483},{"c":44.67,"h":45.37,"l":44.57,"n":2665,"o":44.89,"t":"2025-08-11T04:00:00Z","v":371355,"vw":45.046559},{"c":45.99,"h":46,"l":44.745,"n":3119,"o":45.06,"t":"2025-08-12T04:00:00Z","v":478861,"vw":45.703822},{"c":46.4,"h":46.52,"l":45.955,"n":3290,"o":46.28,"t":"2025-08-13T04:00:00Z","v":614752,"vw":46.325901},{"c":46.32,"h":46.49,"l":45.65,"n":2886,"o":45.7,"t":"2025-08-14T04:00:00Z","v":579845,"vw":46.022659},{"c":45.3,"h":45.99,"l":45.18,"n":3310,"o":45.9,"t":"2025-08-15T04:00:00Z","v":560234,"vw":45.404866},{"c":45.49,"h":45.52,"l":45.19,"n":2268,"o":45.29,"t":"2025-08-18T04:00:00Z","v":234293,"vw":45.404349},{"c":44.67,"h":45.65,"l":44.61,"n":3304,"o":45.56,"t":"2025-08-19T04:00:00Z","v":353065,"vw":45.051917},{"c":44.34,"h":44.54,"l":43.15,"n":5417,"o":44.54,"t":"2025-08-20T04:00:00Z","v":766219,"vw":43.743628},{"c":44.1,"h":44.435,"l":43.91,"n":2912,"o":44.11,"t":"2025-08-21T04:00:00Z","v":513795,"vw":44.137129},{"c":45.31,"h":45.835,"l":44.155,"n":4472,"o":44.28,"t":"2025-08-22T04:00:00Z","v":556923,"vw":45.430817},{"c":45.35,"h":45.57,"l":45.1,"n":2081,"o":45.31,"t":"2025-08-25T04:00:00Z","v":254124,"vw":45.426419},{"c":45.75,"h":45.88,"l":45.49,"n":2816,"o":45.49,"t":"2025-08-26T04:00:00Z","v":314714,"vw":45.749872},{"c":45.88,"h":45.93,"l":45.41,"n":2601,"o":45.64,"t":"2025-08-27T04:00:00Z","v":390169,"vw":45.679591},{"c":46.1,"h":46.4,"l":45.74,"n":2587,"o":46,"t":"2025-08-28T04:00:00Z","v":416089,"vw":46.090053},{"c":44.66,"h":45.51,"l":44.49,"n":3548,"o":45.51,"t":"2025-08-29T04:00:00Z","v":351213,"vw":44.7401},{"c":44.17,"h":44.18,"l":43.35,"n":4393,"o":43.49,"t":"2025-09-02T04:00:00Z","v":463360,"vw":43.776735},{"c":44.08,"h":44.36,"l":43.63,"n":3072,"o":44.36,"t":"2025-09-03T04:00:00Z","v":253634,"vw":43.983154},{"c":44.65,"h":44.7,"l":43.7194,"n":2070,"o":43.92,"t":"2025-09-04T04:00:00Z","v":216081,"vw":44.30201},{"c":45.4,"h":45.66,"l":44.8235,"n":3868,"o":45.54,"t":"2025-09-05T04:00:00Z","v":485223,"vw":45.253796},{"c":45.78,"h":45.98,"l":45.595,"n":2240,"o":45.61,"t":"2025-09-08T04:00:00Z","v":191283,"vw":45.764739},{"c":45.87,"h":45.915,"l":45.51,"n":1918,"o":45.9,"t":"2025-09-09T04:00:00Z","v":190639,"vw":45.778445},{"c":46.95,"h":47.1,"l":46.6,"n":3230,"o":46.73,"t":"2025-09-10T04:00:00Z","v":332337,"vw":46.881211},{"c":47.23,"h":47.5292,"l":47.15,"n":2281,"o":47.15,"t":"2025-09-11T04:00:00Z","v":275613,"vw":47.332313},{"c":47.29,"h":47.45,"l":47.08,"n":2460,"o":47.33,"t":"2025-09-12T04:00:00Z","v":238113,"vw":47.301534},{"c":47.77,"h":47.77,"l":47.14,"n":3265,"o":47.225,"t":"2025-09-15T04:00:00Z","v":617061,"vw":47.633153},{"c":47.89,"h":48.05,"l":47.56,"n":2886,"o":48.01,"t":"2025-09-16T04:00:00Z","v":445043,"vw":47.810151},{"c":47.75,"h":48.16,"l":47.14,"n":3490,"o":47.81,"t":"2025-09-17T04:00:00Z","v":535294,"vw":47.745841},{"c":49.46,"h":49.75,"l":48.87,"n":4719,"o":49,"t":"2025-09-18T04:00:00Z","v":650203,"vw":49.448347},{"c":49.08,"h":49.41,"l":48.745,"n":3470,"o":49.41,"t":"2025-09-19T04:00:00Z","v":438792,"vw":49.035235},{"c":49.81,"h":49.96,"l":49.13,"n":3054,"o":49.13,"t":"2025-09-22T04:00:00Z","v":270363,"vw":49.671373},{"c":49.67,"h":50.17,"l":49.37,"n":2826,"o":49.885,"t":"2025-09-23T04:00:00Z","v":288246,"vw":49.784324},{"c":49.58,"h":49.7,"l":48.95,"n":2397,"o":49.58,"t":"2025-09-24T04:00:00Z","v":326355,"vw":49.480249},{"c":49.47,"h":49.58,"l":48.23,"n":3211,"o":48.72,"t":"2025-09-25T04:00:00Z","v":341877,"vw":49.124918},{"c":49.63,"h":49.7,"l":49.03,"n":2662,"o":49.62,"t":"2025-09-26T04:00:00Z","v":333404,"vw":49.391669},{"c":49.72,"h":50.44,"l":49.695,"n":2308,"o":50.13,"t":"2025-09-29T04:00:00Z","v":207636,"vw":50.078897},{"c":50.12,"h":50.17,"l":49.51,"n":9090,"o":49.72,"t":"2025-09-30T04:00:00Z","v":301406,"vw":49.859072},{"c":51.17,"h":51.21,"l":49.74,"n":2588,"o":49.74,"t":"2025-10-01T04:00:00Z","v":275598,"vw":50.552828},{"c":52.17,"h":52.295,"l":51.75,"n":3731,"o":52.19,"t":"2025-10-02T04:00:00Z","v":426156,"vw":52.02987},{"c":51.83,"h":52.62,"l":51.56,"n":3351,"o":52.4,"t":"2025-10-03T04:00:00Z","v":326795,"vw":52.201184},{"c":53.32,"h":54.16,"l":53.31,"n":3319,"o":53.93,"t":"2025-10-06T04:00:00Z","v":325934,"vw":53.657291},{"c":52.22,"h":53.87,"l":52.11,"n":4711,"o":53.75,"t":"2025-10-07T04:00:00Z","v":590274,"vw":52.631752},{"c":53.99,"h":54.04,"l":52.17,"n":3511,"o":52.24,"t":"2025-10-08T04:00:00Z","v":462469,"vw":53.246553},{"c":53.85,"h":54.04,"l":53.35,"n":3518,"o":53.97,"t":"2025-10-09T04:00:00Z","v":421845,"vw":53.759453},{"c":50.43,"h":54.1,"l":50.41,"n":18443,"o":54.01,"t":"2025-10-10T04:00:00Z","v":1429595,"vw":51.700899},{"c":52.9,"h":53.05,"l":52.07,"n":13639,"o":52.48,"t":"2025-10-13T04:00:00Z","v":898418,"vw":52.611606},{"c":51.72,"h":52.795,"l":51.44,"n":14959,"o":51.79,"t":"2025-10-14T04:00:00Z","v":776231,"vw":52.16839},{"c":53.26,"h":53.38,"l":52.22,"n":14728,"o":53.11,"t":"2025-10-15T04:00:00Z","v":847391,"vw":53.010994},{"c":53.52,"h":54.155,"l":52.96,"n":17489,"o":53.91,"t":"2025-10-16T04:00:00Z","v":1231027,"vw":53.423753},{"c":53.35,"h":53.64,"l":52.52,"n":6002,"o":53.03,"t":"2025-10-17T04:00:00Z","v":736853,"vw":53.312315},{"c":54.17,"h":54.5944,"l":53.87,"n":3980,"o":53.87,"t":"2025-10-20T04:00:00Z","v":424242,"vw":54.374567},{"c":53.82,"h":54.13,"l":53.46,"n":2899,"o":54.13,"t":"2025-10-21T04:00:00Z","v":220169,"vw":53.843724},{"c":52.58,"h":53.67,"l":51.5388,"n":6175,"o":53.39,"t":"2025-10-22T04:00:00Z","v":661618,"vw":52.47679},{"c":53.88,"h":54.01,"l":52.28,"n":3325,"o":52.28,"t":"2025-10-23T04:00:00Z","v":425626,"vw":53.66418},{"c":54.9,"h":55.238,"l":54.79,"n":3740,"o":54.9,"t":"2025-10-24T04:00:00Z","v":304995,"vw":55.033133},{"c":56.39,"h":56.47,"l":55.7888,"n":5432,"o":55.96,"t":"2025-10-27T04:00:00Z","v":542467,"vw":56.232481},{"c":56.63,"h":56.855,"l":56.19,"n":4691,"o":56.4,"t":"2025-10-28T04:00:00Z","v":557632,"vw":56.510914},{"c":57.69,"h":58.19,"l":57.11,"n":6672,"o":57.67,"t":"2025-10-29T04:00:00Z","v":684434,"vw":57.783013},{"c":56.8,"h":57.88,"l":56.79,"n":6038,"o":57.34,"t":"2025-10-30T04:00:00Z","v":577739,"vw":57.210096},{"c":56.91,"h":57.79,"l":56.46,"n":4123,"o":57.51,"t":"2025-10-31T04:00:00Z","v":395547,"vw":57.125587},{"c":57.23,"h":57.91,"l":57.0601,"n":4482,"o":57.64,"t":"2025-11-03T05:00:00Z","v":335243,"vw":57.377419},{"c":54.96,"h":56.56,"l":54.9,"n":5636,"o":55.8,"t":"2025-11-04T05:00:00Z","v":486894,"vw":55.741956},{"c":56.6,"h":57.29,"l":55.11,"n":4761,"o":55.11,"t":"2025-11-05T05:00:00Z","v":454496,"vw":56.575867},{"c":55.25,"h":56.885,"l":54.9,"n":6465,"o":56.75,"t":"2025-11-06T05:00:00Z","v":796855,"vw":55.555234},{"c":54.64,"h":54.7,"l":52.67,"n":7870,"o":54.32,"t":"2025-11-07T05:00:00Z","v":803521,"vw":53.707603},{"c":56.34,"h":56.5,"l":55.63,"n":5122,"o":56.29,"t":"2025-11-10T05:00:00Z","v":565064,"vw":56.244267},{"c":54.95,"h":55.85,"l":54.835,"n":12500,"o":55.8,"t":"2025-11-11T05:00:00Z","v":770218,"vw":55.217774},{"c":55.75,"h":56.15,"l":55.38,"n":12581,"o":55.96,"t":"2025-11-12T05:00:00Z","v":624383,"vw":55.720514},{"c":53.71,"h":55.165,"l":53.15,"n":20032,"o":55.06,"t":"2025-11-13T05:00:00Z","v":3097329,"vw":53.790383},{"c":53.63,"h":54.419,"l":51.86,"n":21558,"o":52.06,"t":"2025-11-14T05:00:00Z","v":1395842,"vw":53.59154},{"c":52.79,"h":54.21,"l":52.22,"n":14461,"o":53.16,"t":"2025-11-17T05:00:00Z","v":1184924,"vw":53.213269},{"c":51.58,"h":52.38,"l":51.02,"n":18900,"o":52.02,"t":"2025-11-18T05:00:00Z","v":1572332,"vw":51.7713},{"c":52.52,"h":53.14,"l":51.61,"n":6352,"o":51.8,"t":"2025-11-19T05:00:00Z","v":558277,"vw":52.356925},{"c":50.04,"h":54.2,"l":49.84,"n":10281,"o":54.11,"t":"2025-11-20T05:00:00Z","v":1591078,"vw":51.948449},{"c":50.45,"h":51.22,"l":48.51,"n":10400,"o":50.09,"t":"2025-11-21T05:00:00Z","v":1102032,"vw":50.022457},{"c":52.77,"h":53.02,"l":51,"n":4956,"o":51.08,"t":"2025-11-24T05:00:00Z","v":556787,"vw":52.466899},{"c":52.88,"h":53.015,"l":50.84,"n":4217,"o":52.03,"t":"2025-11-25T05:00:00Z","v":519232,"vw":51.889735},{"c":54.3903,"h":54.7767,"l":53.43,"n":3555,"o":53.43,"t":"2025-11-26T05:00:00Z","v":596253,"vw":54.171915},{"c":55.31,"h":55.33,"l":54.4,"n":1975,"o":54.61,"t":"2025-11-28T05:00:00Z","v":195978,"vw":55.005471},{"c":55.31,"h":55.75,"l":54.51,"n":3105,"o":54.52,"t":"2025-12-01T05:00:00Z","v":252716,"vw":55.290794},{"c":56.28,"h":56.8,"l":55.6,"n":4654,"o":55.91,"t":"2025-12-02T05:00:00Z","v":479209,"vw":56.307684},{"c":57.32,"h":57.35,"l":55.91,"n":4222,"o":56.58,"t":"2025-12-03T05:00:00Z","v":535122,"vw":56.74433},{"c":56.86,"h":57.25,"l":56.565,"n":4479,"o":57.09,"t":"2025-12-04T05:00:00Z","v":561297,"vw":56.880089},{"c":57.44,"h":58.09,"l":57.37,"n":3288,"o":57.5,"t":"2025-12-05T05:00:00Z","v":342046,"vw":57.639477},{"c":58.11,"h":58.34,"l":57.53,"n":4898,"o":57.99,"t":"2025-12-08T05:00:00Z","v":676023,"vw":57.93103},{"c":58.08,"h":58.19,"l":57.5,"n":3247,"o":57.77,"t":"2025-12-09T05:00:00Z","v":387824,"vw":57.953362},{"c":58.81,"h":59.01,"l":57.78,"n":4244,"o":58.01,"t":"2025-12-10T05:00:00Z","v":720848,"vw":58.372365},{"c":58.43,"h":58.46,"l":56.79,"n":4929,"o":58.21,"t":"2025-12-11T05:00:00Z","v":721633,"vw":57.768749},{"c":55.44,"h":57.77,"l":55.17,"n":10946,"o":57.56,"t":"2025-12-12T05:00:00Z","v":2108315,"vw":56.015072},{"c":55.09,"h":56.18,"l":54.94,"n":8113,"o":56.03,"t":"2025-12-15T05:00:00Z","v":1263159,"vw":55.49959},{"c":54.8,"h":55.32,"l":54.27,"n":5762,"o":54.93,"t":"2025-12-16T05:00:00Z","v":1033396,"vw":54.775696},{"c":52.78,"h":55.19,"l":52.64,"n":22537,"o":55.12,"t":"2025-12-17T05:00:00Z","v":1883880,"vw":53.493514},{"c":54.07,"h":54.91,"l":53.81,"n":5851,"o":54.78,"t":"2025-12-18T05:00:00Z","v":535741,"vw":54.342499},{"c":55.66,"h":55.89,"l":54.51,"n":11811,"o":54.51,"t":"2025-12-19T05:00:00Z","v":525881,"vw":55.604826},{"c":56.23,"h":56.75,"l":56.025,"n":4543,"o":56.75,"t":"2025-12-22T05:00:00Z","v":442483,"vw":56.284778},{"c":56.55,"h":56.57,"l":55.81,"n":2715,"o":55.98,"t":"2025-12-23T05:00:00Z","v":267857,"vw":56.373032},{"c":56.67,"h":56.73,"l":56.49,"n":2254,"o":56.54,"t":"2025-12-24T05:00:00Z","v":242542,"vw":56.607125},{"c":56.73,"h":56.94,"l":56.572,"n":2257,"o":56.94,"t":"2025-12-26T05:00:00Z","v":146643,"vw":56.81137},{"c":56.52,"h":56.69,"l":55.93,"n":4814,"o":56.1,"t":"2025-12-29T05:00:00Z","v":483270,"vw":56.311237},{"c":56.45,"h":56.9023,"l":56.41,"n":3615,"o":56.62,"t":"2025-12-30T05:00:00Z","v":645012,"vw":56.654912},{"c":55.77,"h":56.66,"l":55.765,"n":2904,"o":56.6,"t":"2025-12-31T05:00:00Z","v":355306,"vw":56.095959},{"c":57.99,"h":58.3803,"l":57.07,"n":7305,"o":57.19,"t":"2026-01-02T05:00:00Z","v":823392,"vw":57.80637},{"c":58.62,"h":59.6,"l":58.365,"n":6729,"o":59.245,"t":"2026-01-05T05:00:00Z","v":765153,"vw":58.987573},{"c":60.2,"h":60.33,"l":59.2,"n":19265,"o":59.31,"t":"2026-01-06T05:00:00Z","v":1002128,"vw":59.972624},{"c":59.63,"h":59.81,"l":59.15,"n":7196,"o":59.67,"t":"2026-01-07T05:00:00Z","v":739033,"vw":59.519399},{"c":58.52,"h":59.5,"l":58.05,"n":6263,"o":59.5,"t":"2026-01-08T05:00:00Z","v":518527,"vw":58.471544},{"c":60.13,"h":60.425,"l":58.765,"n":16000,"o":58.99,"t":"2026-01-09T05:00:00Z","v":771358,"vw":59.8025},{"c":60.41,"h":60.62,"l":59.5,"n":5839,"o":59.5,"t":"2026-01-12T05:00:00Z","v":740321,"vw":60.236486},{"c":60.98,"h":61.599,"l":60.79,"n":4062,"o":60.88,"t":"2026-01-13T05:00:00Z","v":587458,"vw":61.026192},{"c":60.61,"h":60.69,"l":59.81,"n":5140,"o":60.69,"t":"2026-01-14T05:00:00Z","v":473818,"vw":60.203339},{"c":61.68,"h":62.9,"l":61.65,"n":6708,"o":62.645,"t":"2026-01-15T05:00:00Z","v":593776,"vw":62.466771},{"c":62.41,"h":63.03,"l":62.09,"n":6057,"o":62.73,"t":"2026-01-16T05:00:00Z","v":663931,"vw":62.518551},{"c":61.34,"h":62.41,"l":61.11,"n":6758,"o":61.27,"t":"2026-01-20T05:00:00Z","v":580936,"vw":61.750903},{"c":63.29,"h":63.88,"l":61.93,"n":7174,"o":62.19,"t":"2026-01-21T05:00:00Z","v":977750,"vw":62.956575},{"c":63.4,"h":64.51,"l":63.22,"n":5249,"o":64.49,"t":"2026-01-22T05:00:00Z","v":420281,"vw":63.698997},{"c":62.63,"h":63.2138,"l":62.225,"n":5094,"o":62.94,"t":"2026-01-23T05:00:00Z","v":432321,"vw":62.604685},{"c":62.38,"h":62.8215,"l":62,"n":6463,"o":62.47,"t":"2026-01-26T05:00:00Z","v":815332,"vw":62.485018},{"c":63.9,"h":64.185,"l":63.025,"n":4788,"o":63.265,"t":"2026-01-27T05:00:00Z","v":559816,"vw":63.908393},{"c":65.39,"h":65.598,"l":64.76,"n":5496,"o":65.115,"t":"2026-01-28T05:00:00Z","v":533720,"vw":65.163042},{"c":65.5,"h":66,"l":63.12,"n":9166,"o":65.54,"t":"2026-01-29T05:00:00Z","v":1076428,"vw":64.573525},{"c":63.01,"h":65.41,"l":62.57,"n":11460,"o":64.54,"t":"2026-01-30T05:00:00Z","v":1468045,"vw":63.601229},{"c":64.05,"h":64.66,"l":62.305,"n":7626,"o":62.38,"t":"2026-02-02T05:00:00Z","v":983856,"vw":64.02615},{"c":62.72,"h":64.86,"l":61.36,"n":20040,"o":64.62,"t":"2026-02-03T05:00:00Z","v":1567041,"vw":62.375171},{"c":59.99,"h":62.63,"l":58.735,"n":21751,"o":62.2,"t":"2026-02-04T05:00:00Z","v":3529929,"vw":60.188176},{"c":59.95,"h":60.85,"l":58.83,"n":15198,"o":59.07,"t":"2026-02-05T05:00:00Z","v":2634277,"vw":59.778945},{"c":63.34,"h":63.5215,"l":61.065,"n":13525,"o":61.21,"t":"2026-02-06T05:00:00Z","v":1755180,"vw":62.629259},{"c":64.24,"h":64.61,"l":62.55,"n":17108,"o":62.88,"t":"2026-02-09T05:00:00Z","v":1347810,"vw":64.035751},{"c":63.87,"h":64.53,"l":63.385,"n":8904,"o":64.41,"t":"2026-02-10T05:00:00Z","v":1842384,"vw":63.996434},{"c":65.27,"h":65.7,"l":63.76,"n":6963,"o":65.11,"t":"2026-02-11T05:00:00Z","v":735418,"vw":65.025069},{"c":63.66,"h":66.1,"l":63.605,"n":12764,"o":65.76,"t":"2026-02-12T05:00:00Z","v":1998156,"vw":64.412028},{"c":64.04,"h":64.61,"l":63.07,"n":8132,"o":63.89,"t":"2026-02-13T05:00:00Z","v":902918,"vw":64.119508},{"c":64.06,"h":64.63,"l":62.39,"n":11267,"o":63.31,"t":"2026-02-17T05:00:00Z","v":2114757,"vw":63.66676},{"c":64.64,"h":65.36,"l":64.08,"n":5222,"o":64.54,"t":"2026-02-18T05:00:00Z","v":398170,"vw":64.769306},{"c":64.34,"h":64.42,"l":63.58,"n":4979,"o":64.08,"t":"2026-02-19T05:00:00Z","v":545137,"vw":64.00262},{"c":65.02,"h":65.41,"l":63.9,"n":7155,"o":63.91,"t":"2026-02-20T05:00:00Z","v":585261,"vw":64.859505},{"c":64.69,"h":65.31,"l":63.971,"n":5529,"o":64.7,"t":"2026-02-23T05:00:00Z","v":616999,"vw":64.530441},{"c":65.61,"h":66.049,"l":64.83,"n":5028,"o":65.45,"t":"2026-02-24T05:00:00Z","v":424353,"vw":65.680201},{"c":66.68,"h":66.89,"l":66.325,"n":4889,"o":66.44,"t":"2026-02-25T05:00:00Z","v":532637,"vw":66.63646},{"c":64.56,"h":66.44,"l":63.48,"n":10275,"o":66.44,"t":"2026-02-26T05:00:00Z","v":1424839,"vw":64.310459},{"c":63.76,"h":64.075,"l":63.07,"n":11192,"o":63.28,"t":"2026-02-27T05:00:00Z","v":1489867,"vw":63.604381},{"c":64.09,"h":64.13,"l":62.3201,"n":8654,"o":62.42,"t":"2026-03-02T05:00:00Z","v":1348978,"vw":63.652614},{"c":61.18,"h":61.9,"l":60.445,"n":12922,"o":61.89,"t":"2026-03-03T05:00:00Z","v":1340593,"vw":61.317049},{"c":62.29,"h":62.7,"l":61.5,"n":8672,"o":62,"t":"2026-03-04T05:00:00Z","v":1621755,"vw":62.227035},{"c":61.62,"h":62.75,"l":60.35,"n":17517,"o":61.9,"t":"2026-03-05T05:00:00Z","v":1100390,"vw":61.208564},{"c":59.21,"h":61.29,"l":58.83,"n":13757,"o":60.08,"t":"2026-03-06T05:00:00Z","v":1797246,"vw":59.938977},{"c":61.51,"h":61.67,"l":57.98,"n":12488,"o":58.32,"t":"2026-03-09T04:00:00Z","v":2060208,"vw":59.943192},{"c":61.97,"h":63.145,"l":61.64,"n":16968,"o":61.64,"t":"2026-03-10T04:00:00Z","v":1669593,"vw":62.429324},{"c":62.32,"h":63.005,"l":62.1,"n":13352,"o":62.28,"t":"2026-03-11T04:00:00Z","v":784319,"vw":62.49897},{"c":60.22,"h":61.48,"l":59.97,"n":8263,"o":61.48,"t":"2026-03-12T04:00:00Z","v":1306094,"vw":60.483001},{"c":60.23,"h":61.6,"l":60,"n":6839,"o":60.92,"t":"2026-03-13T04:00:00Z","v":903184,"vw":60.698506},{"c":61.41,"h":62.21,"l":61.15,"n":10219,"o":61.54,"t":"2026-03-16T04:00:00Z","v":1065777,"vw":61.721024},{"c":61.73,"h":61.96,"l":61.14,"n":5042,"o":61.86,"t":"2026-03-17T04:00:00Z","v":599899,"vw":61.650475},{"c":61.42,"h":62.36,"l":61.4,"n":5049,"o":61.77,"t":"2026-03-18T04:00:00Z","v":570583,"vw":61.880208},{"c":61.92,"h":62.35,"l":59.45,"n":14544,"o":59.84,"t":"2026-03-19T04:00:00Z","v":768804,"vw":61.222033},{"c":60.41,"h":62.1,"l":59.64,"n":21570,"o":61.82,"t":"2026-03-20T04:00:00Z","v":1910481,"vw":60.443918},{"c":61.15,"h":62.61,"l":60.86,"n":17221,"o":61.69,"t":"2026-03-23T04:00:00Z","v":1073440,"vw":61.749967},{"c":61.98,"h":62.33,"l":60.63,"n":5273,"o":60.63,"t":"2026-03-24T04:00:00Z","v":493691,"vw":61.631053},{"c":62.72,"h":63.18,"l":62.155,"n":6765,"o":62.6,"t":"2026-03-25T04:00:00Z","v":1865009,"vw":62.708579},{"c":59.71,"h":61.7,"l":59.7,"n":8130,"o":61.7,"t":"2026-03-26T04:00:00Z","v":1156281,"vw":60.575922},{"c":58.71,"h":59.905,"l":58.46,"n":7127,"o":59.26,"t":"2026-03-27T04:00:00Z","v":481273,"vw":59.042325},{"c":56.22,"h":59.42,"l":55.78,"n":10349,"o":59.24,"t":"2026-03-30T04:00:00Z","v":830251,"vw":56.990981},{"c":59.7,"h":59.76,"l":57.19,"n":8230,"o":57.21,"t":"2026-03-31T04:00:00Z","v":1071136,"vw":58.436834},{"c":61.42,"h":62.13,"l":60.39,"n":17363,"o":60.6,"t":"2026-04-01T04:00:00Z","v":921161,"vw":61.485523},{"c":61.65,"h":61.8,"l":59.05,"n":6070,"o":59.05,"t":"2026-04-02T04:00:00Z","v":567172,"vw":60.710572},{"c":62.3,"h":62.67,"l":61.57,"n":15508,"o":62.17,"t":"2026-04-06T04:00:00Z","v":418440,"vw":62.112059},{"c":63.01,"h":63.015,"l":61.31,"n":5057,"o":62.15,"t":"2026-04-07T04:00:00Z","v":482755,"vw":62.186721},{"c":67.02,"h":67.125,"l":65.48,"n":19269,"o":66.71,"t":"2026-04-08T04:00:00Z","v":1583572,"vw":66.59968},{"c":68.41,"h":68.48,"l":67.15,"n":8164,"o":67.15,"t":"2026-04-09T04:00:00Z","v":663824,"vw":67.960297},{"c":69.99,"h":70.53,"l":69.07,"n":18494,"o":69.16,"t":"2026-04-10T04:00:00Z","v":858010,"vw":70.019806},{"c":71.14,"h":71.19,"l":69.54,"n":13653,"o":69.62,"t":"2026-04-13T04:00:00Z","v":742583,"vw":70.315626},{"c":72.6,"h":72.61,"l":71.175,"n":9141,"o":72.06,"t":"2026-04-14T04:00:00Z","v":750539,"vw":71.904677},{"c":72.69,"h":72.76,"l":71.1,"n":7428,"o":72.5,"t":"2026-04-15T04:00:00Z","v":679698,"vw":71.995575},{"c":73.42,"h":73.66,"l":72,"n":20345,"o":72.55,"t":"2026-04-16T04:00:00Z","v":1011006,"vw":73.175708},{"c":75.21,"h":75.22,"l":74.13,"n":14386,"o":74.7,"t":"2026-04-17T04:00:00Z","v":1559920,"vw":74.816955},{"c":75.54,"h":75.73,"l":74.485,"n":10545,"o":75.55,"t":"2026-04-20T04:00:00Z","v":783762,"vw":75.16723},{"c":75.93,"h":76.505,"l":75.29,"n":16785,"o":76.16,"t":"2026-04-21T04:00:00Z","v":1623493,"vw":76.028399},{"c":77.98,"h":78.02,"l":76.34,"n":13795,"o":77.26,"t":"2026-04-22T04:00:00Z","v":1265442,"vw":77.176754},{"c":79.34,"h":80.31,"l":78.09,"n":17275,"o":78.42,"t":"2026-04-23T04:00:00Z","v":1807308,"vw":79.156836},{"c":82.73,"h":83.14,"l":80.83,"n":20672,"o":82.19,"t":"2026-04-24T04:00:00Z","v":2560799,"vw":82.266566},{"c":81.92,"h":83.03,"l":80.655,"n":21680,"o":82.88,"t":"2026-04-27T04:00:00Z","v":2167339,"vw":81.478937},{"c":78.98,"h":80.185,"l":77.66,"n":29693,"o":78.7,"t":"2026-04-28T04:00:00Z","v":3234483,"vw":78.773563},{"c":80.83,"h":80.87,"l":79.59,"n":16553,"o":80.02,"t":"2026-04-29T04:00:00Z","v":1463896,"vw":80.277442},{"c":82.65,"h":82.755,"l":80.5,"n":15905,"o":81.96,"t":"2026-04-30T04:00:00Z","v":1616932,"vw":81.733543},{"c":83.35,"h":83.6,"l":81.69,"n":20759,"o":82.13,"t":"2026-05-01T04:00:00Z","v":1334875,"vw":82.940412},{"c":82.94,"h":84.13,"l":82.1,"n":21841,"o":83.995,"t":"2026-05-04T04:00:00Z","v":1525178,"vw":83.103058},{"c":86.41,"h":87.0499,"l":84.35,"n":13061,"o":84.64,"t":"2026-05-05T04:00:00Z","v":1077159,"vw":85.991531},{"c":90.33,"h":90.34,"l":87.08,"n":21172,"o":88.96,"t":"2026-05-06T04:00:00Z","v":2363284,"vw":88.913171},{"c":87.89,"h":89.77,"l":87.16,"n":26565,"o":89.65,"t":"2026-05-07T04:00:00Z","v":2261492,"vw":88.149685},{"c":92.68,"h":92.7,"l":89.65,"n":16459,"o":90.05,"t":"2026-05-08T04:00:00Z","v":1287763,"vw":91.690284},{"c":95.07,"h":95.2983,"l":93.08,"n":25889,"o":93.51,"t":"2026-05-11T04:00:00Z","v":2803764,"vw":94.33786},{"c":92.24,"h":93.8,"l":88.66,"n":35844,"o":93.1,"t":"2026-05-12T04:00:00Z","v":4026254,"vw":90.969738},{"c":94.59,"h":95.28,"l":92.39,"n":18650,"o":94.4,"t":"2026-05-13T04:00:00Z","v":1683399,"vw":94.042278},{"c":95,"h":95.56,"l":93.56,"n":20494,"o":94.33,"t":"2026-05-14T04:00:00Z","v":2364604,"vw":95.118736},{"c":91.18,"h":92.98,"l":90.69,"n":23564,"o":91.72,"t":"2026-05-15T04:00:00Z","v":2059958,"vw":91.674504},{"c":88.96,"h":93,"l":87.33,"n":28638,"o":92.8,"t":"2026-05-18T04:00:00Z","v":2996026,"vw":89.172416},{"c":89.03,"h":90.65,"l":85.76,"n":26182,"o":87,"t":"2026-05-19T04:00:00Z","v":3943770,"vw":88.608522},{"c":93.02,"h":93.04,"l":90.74,"n":17564,"o":90.95,"t":"2026-05-20T04:00:00Z","v":1502257,"vw":92.214512},{"c":94.17,"h":94.46,"l":92.4,"n":15989,"o":92.62,"t":"2026-05-21T04:00:00Z","v":1544039,"vw":93.506961},{"c":96.05,"h":96.87,"l":94.99,"n":15067,"o":95.33,"t":"2026-05-22T04:00:00Z","v":1341008,"vw":96.134857},{"c":101.33,"h":101.8,"l":98.82,"n":21610,"o":99.17,"t":"2026-05-26T04:00:00Z","v":2333507,"vw":100.59038},{"c":100.01,"h":103.38,"l":98,"n":34280,"o":103.38,"t":"2026-05-27T04:00:00Z","v":2927070,"vw":99.620145},{"c":101,"h":102.035,"l":98.62,"n":17377,"o":100.09,"t":"2026-05-28T04:00:00Z","v":1472783,"vw":100.441674},{"c":101.03,"h":103.26,"l":100.245,"n":18740,"o":102.07,"t":"2026-05-29T04:00:00Z","v":1486073,"vw":101.473301},{"c":102.03,"h":102.995,"l":99.4,"n":26031,"o":100.27,"t":"2026-06-01T04:00:00Z","v":1918348,"vw":101.41019},{"c":108.05,"h":108.11,"l":104,"n":25102,"o":104.9,"t":"2026-06-02T04:00:00Z","v":2359929,"vw":106.337199},{"c":109.58,"h":110.54,"l":106.67,"n":38953,"o":110.27,"t":"2026-06-03T04:00:00Z","v":3185512,"vw":108.992294},{"c":107.22,"h":108.8099,"l":102.665,"n":50484,"o":104.61,"t":"2026-06-04T04:00:00Z","v":4801703,"vw":106.067289},{"c":96.29,"h":103.3,"l":96.24,"n":96930,"o":103,"t":"2026-06-05T04:00:00Z","v":6883550,"vw":99.678994},{"c":101.61,"h":103.39,"l":99.79,"n":38848,"o":101.29,"t":"2026-06-08T04:00:00Z","v":3478589,"vw":101.95272},{"c":99.62,"h":104.45,"l":92.85,"n":98993,"o":104.02,"t":"2026-06-09T04:00:00Z","v":6446954,"vw":98.186128},{"c":96.08,"h":101.32,"l":95.73,"n":77414,"o":97.75,"t":"2026-06-10T04:00:00Z","v":4487618,"vw":98.074568},{"c":103.7,"h":103.83,"l":98.11,"n":44872,"o":98.11,"t":"2026-06-11T04:00:00Z","v":5805854,"vw":100.524208},{"c":105.29,"h":106.43,"l":102.21,"n":30141,"o":103.28,"t":"2026-06-12T04:00:00Z","v":2729541,"vw":104.92509},{"c":110.95,"h":111.28,"l":109.13,"n":30332,"o":110,"t":"2026-06-15T04:00:00Z","v":2944962,"vw":110.303046},{"c":104.62,"h":111.31,"l":104.62,"n":39902,"o":110.42,"t":"2026-06-16T04:00:00Z","v":3382983,"vw":107.704746},{"c":106.13,"h":109.97,"l":106.05,"n":36402,"o":108.03,"t":"2026-06-17T04:00:00Z","v":4978674,"vw":107.501659},{"c":112.78,"h":113.85,"l":110.72,"n":28083,"o":111,"t":"2026-06-18T04:00:00Z","v":2110590,"vw":112.520357},{"c":115.11,"h":115.3354,"l":113.22,"n":30151,"o":115,"t":"2026-06-22T04:00:00Z","v":2195212,"vw":114.446495},{"c":106.11,"h":109.07,"l":105.23,"n":71154,"o":107.1,"t":"2026-06-23T04:00:00Z","v":4802674,"vw":106.866866},{"c":105.84,"h":107.04,"l":103.2,"n":53533,"o":106.63,"t":"2026-06-24T04:00:00Z","v":4365146,"vw":105.27345},{"c":109.8,"h":111.95,"l":105.25,"n":55427,"o":111.95,"t":"2026-06-25T04:00:00Z","v":4311856,"vw":108.441536},{"c":103.69,"h":106.38,"l":103.55,"n":51406,"o":105.8,"t":"2026-06-26T04:00:00Z","v":3982717,"vw":104.659741},{"c":107.82,"h":108.04,"l":100.57,"n":27313,"o":104.55,"t":"2026-06-29T04:00:00Z","v":1708254,"vw":105.374903},{"c":112.1,"h":112.77,"l":108.3,"n":16273,"o":108.64,"t":"2026-06-30T04:00:00Z","v":1304279,"vw":111.343063},{"c":105.11,"h":108.97,"l":104.845,"n":45857,"o":107.88,"t":"2026-07-01T04:00:00Z","v":3344116,"vw":106.350225},{"c":99.29,"h":106.47,"l":97.39,"n":55916,"o":105.1,"t":"2026-07-02T04:00:00Z","v":5090343,"vw":100.117768},{"c":101.53,"h":104.251,"l":101.455,"n":24724,"o":102.08,"t":"2026-07-06T04:00:00Z","v":1643593,"vw":102.879798},{"c":96.78,"h":97.73,"l":94.12,"n":45037,"o":96.75,"t":"2026-07-07T04:00:00Z","v":3168471,"vw":96.088521},{"c":98.95,"h":99.26,"l":95.6,"n":35487,"o":95.6,"t":"2026-07-08T04:00:00Z","v":2916575,"vw":98.089606},{"c":101.97,"h":104.26,"l":101.63,"n":17879,"o":103.46,"t":"2026-07-09T04:00:00Z","v":1551490,"vw":103.136577},{"c":102.06,"h":102.81,"l":99.665,"n":14658,"o":100.5,"t":"2026-07-10T04:00:00Z","v":1060292,"vw":101.533438},{"c":97.1,"h":99.57,"l":96.7,"n":23792,"o":99.16,"t":"2026-07-13T04:00:00Z","v":2141312,"vw":97.778459},{"c":99.65,"h":101.716,"l":98.24,"n":21925,"o":101.62,"t":"2026-07-14T04:00:00Z","v":3190649,"vw":99.854995},{"c":97.57,"h":101.01,"l":94.62,"n":28497,"o":101.01,"t":"2026-07-15T04:00:00Z","v":2344950,"vw":97.139296},{"c":93.4,"h":95.91,"l":92.62,"n":25407,"o":94.86,"t":"2026-07-16T04:00:00Z","v":2152702,"vw":93.875186},{"c":91.86,"h":93.96,"l":88.09,"n":26236,"o":90,"t":"2026-07-17T04:00:00Z","v":2443787,"vw":91.407032},{"c":92.42,"h":95.03,"l":92.2,"n":19079,"o":93.865,"t":"2026-07-20T04:00:00Z","v":3360749,"vw":93.967605},{"c":97.23,"h":97.61,"l":95.1,"n":13218,"o":96.66,"t":"2026-07-21T04:00:00Z","v":1541721,"vw":96.817387},{"c":97.66,"h":98.57,"l":95,"n":10960,"o":95.06,"t":"2026-07-22T04:00:00Z","v":1305711,"vw":97.970241},{"c":97.16,"h":98.2,"l":95.93,"n":14051,"o":96.35,"t":"2026-07-23T04:00:00Z","v":1762136,"vw":96.796327},{"c":93.04,"h":96.41,"l":92.18,"n":20020,"o":95.97,"t":"2026-07-24T04:00:00Z","v":1540507,"vw":93.804192},{"c":90.93,"h":94.095,"l":88.28,"n":29355,"o":93.89,"t":"2026-07-27T04:00:00Z","v":2672027,"vw":90.401291},{"c":86.82,"h":88.04,"l":85,"n":39428,"o":87.46,"t":"2026-07-28T04:00:00Z","v":4122326,"vw":86.936368},{"c":82.24,"h":87.58,"l":82.21,"n":40559,"o":86.23,"t":"2026-07-29T04:00:00Z","v":3759353,"vw":84.670482},{"c":88.92,"h":89.7642,"l":86.22,"n":22275,"o":86.88,"t":"2026-07-30T04:00:00Z","v":2334190,"vw":87.989384},{"c":89.05,"h":93.58,"l":88.33,"n":25513,"o":92.58,"t":"2026-07-31T04:00:00Z","v":1966483,"vw":90.206917},{"c":89.98,"h":90.4692,"l":85.97,"n":27379,"o":87.125,"t":"2026-08-03T04:00:00Z","v":2527601,"vw":89.091983},{"c":95.86,"h":96.47,"l":93.35,"n":21520,"o":93.9,"t":"2026-08-04T04:00:00Z","v":1915416,"vw":95.28981},{"c":94.53,"h":97.29,"l":94.28,"n":20207,"o":95.43,"t":"2026-08-05T04:00:00Z","v":1539593,"vw":95.237665},{"c":94.8,"h":96.645,"l":92.17,"n":17415,"o":93.25,"t":"2026-08-06T04:00:00Z","v":984828,"vw":95.313272},{"c":97.2,"h":97.8,"l":95.11,"n":15827,"o":97.2,"t":"2026-08-07T04:00:00Z","v":836555,"vw":96.827993},{"c":94.44,"h":98,"l":94.41,"n":21888,"o":97.95,"t":"2026-08-10T04:00:00Z","v":1457629,"vw":95.701112},{"c":95.19,"h":96.065,"l":94.48,"n":14654,"o":96.01,"t":"2026-08-11T04:00:00Z","v":1703560,"vw":94.95057},{"c":97.56,"h":98.71,"l":97.48,"n":20547,"o":98.71,"t":"2026-08-12T04:00:00Z","v":2960629,"vw":98.165102},{"c":98.1,"h":99.98,"l":97.5,"n":14478,"o":97.5,"t":"2026-08-13T04:00:00Z","v":1339966,"vw":98.976394},{"c":97.74,"h":98.34,"l":96.58,"n":27484,"o":97.92,"t":"2026-08-14T04:00:00Z","v":2180507,"vw":97.812195},{"c":99.37,"h":100.485,"l":98.73,"n":12414,"o":99.09,"t":"2026-08-17T04:00:00Z","v":807620,"vw":99.731857},{"c":94.37,"h":96.27,"l":93.08,"n":26254,"o":95.58,"t":"2026-08-18T04:00:00Z","v":2142411,"vw":94.164128},{"c":92.39,"h":95.565,"l":91.56,"n":25367,"o":95.18,"t":"2026-08-19T04:00:00Z","v":2103794,"vw":93.406502},{"c":92.9,"h":93.39,"l":91.6652,"n":10955,"o":92.28,"t":"2026-08-20T04:00:00Z","v":673384,"vw":92.619812},{"c":92.42,"h":94.01,"l":91.58,"n":15427,"o":93.83,"t":"2026-08-21T04:00:00Z","v":1258875,"vw":92.301817},{"c":89.93,"h":91,"l":88.68,"n":19816,"o":91,"t":"2026-08-24T04:00:00Z","v":1449259,"vw":89.65757},{"c":91.19,"h":92.18,"l":90.47,"n":13735,"o":91.6,"t":"2026-08-25T04:00:00Z","v":2182209,"vw":91.391299},{"c":91.4,"h":91.56,"l":90.29,"n":11061,"o":90.7,"t":"2026-08-26T04:00:00Z","v":897106,"vw":91.11693},{"c":93.56,"h":93.82,"l":92.015,"n":14119,"o":93.48,"t":"2026-08-27T04:00:00Z","v":1486394,"vw":93.018202},{"c":90.28,"h":92.9199,"l":90.04,"n":16751,"o":92.74,"t":"2026-08-28T04:00:00Z","v":1376189,"vw":91.4679},{"c":90.76,"h":91.15,"l":90.071,"n":19025,"o":90.45,"t":"2026-08-31T04:00:00Z","v":1015018,"vw":90.620327},{"c":88.9,"h":89.67,"l":87.965,"n":20786,"o":89.15,"t":"2026-09-01T04:00:00Z","v":3201795,"vw":88.570941},{"c":89.27,"h":89.6601,"l":87.82,"n":13082,"o":88.57,"t":"2026-09-02T04:00:00Z","v":1514323,"vw":89.143871},{"c":89.4,"h":89.51,"l":87.06,"n":12418,"o":88.42,"t":"2026-09-03T04:00:00Z","v":597905,"vw":88.589214},{"c":92.4,"h":92.515,"l":90.26,"n":11391,"o":90.695,"t":"2026-09-04T04:00:00Z","v":1145119,"vw":92.04576},{"c":93.6,"h":94.67,"l":93.24,"n":16926,"o":94.06,"t":"2026-09-08T04:00:00Z","v":1306346,"vw":93.95666},{"c":93.95,"h":94.62,"l":93.03,"n":12969,"o":93.03,"t":"2026-09-09T04:00:00Z","v":891269,"vw":93.919557},{"c":91.475,"h":92.38,"l":91.05,"n":13977,"o":91.62,"t":"2026-09-10T04:00:00Z","v":869066,"vw":91.717434},{"c":93.1,"h":93.78,"l":92.26,"n":9912,"o":92.78,"t":"2026-09-11T04:00:00Z","v":786688,"vw":93.195119},{"c":87.67,"h":88.87,"l":87.48,"n":26655,"o":88,"t":"2026-09-14T04:00:00Z","v":2442930,"vw":87.961833},{"c":88,"h":89,"l":87.6377,"n":17609,"o":88.64,"t":"2026-09-15T04:00:00Z","v":2297462,"vw":88.463079},{"c":88.57,"h":89.9,"l":87.68,"n":17141,"o":89.33,"t":"2026-09-16T04:00:00Z","v":1627168,"vw":88.99392},{"c":91.33,"h":91.69,"l":90.86,"n":12537,"o":91.26,"t":"2026-09-17T04:00:00Z","v":976038,"vw":91.286842},{"c":93.86,"h":93.9,"l":92.04,"n":10428,"o":92.1,"t":"2026-09-18T04:00:00Z","v":478692,"vw":92.730385},{"c":97.83,"h":98.29,"l":94.885,"n":18294,"o":95.55,"t":"2026-09-21T04:00:00Z","v":1248797,"vw":96.676399},{"c":99.83,"h":100.015,"l":96.77,"n":14758,"o":96.81,"t":"2026-09-22T04:00:00Z","v":1808274,"vw":98.631959},{"c":98.64,"h":99.63,"l":97.32,"n":21163,"o":99.51,"t":"2026-09-23T04:00:00Z","v":974052,"vw":98.378815},{"c":98.26,"h":98.52,"l":96.46,"n":11142,"o":96.96,"t":"2026-09-24T04:00:00Z","v":804000,"vw":97.721194},{"c":99.68,"h":100.2,"l":98.77,"n":12406,"o":99.18,"t":"2026-09-25T04:00:00Z","v":731029,"vw":99.693745},{"c":98.08,"h":99.63,"l":96.58,"n":17774,"o":99.37,"t":"2026-09-28T04:00:00Z","v":1624538,"vw":98.261772},{"c":99.38,"h":100.52,"l":99.03,"n":10028,"o":99.66,"t":"2026-09-29T04:00:00Z","v":625110,"vw":99.677407},{"c":99.4,"h":100.17,"l":98.78,"n":13393,"o":99.65,"t":"2026-09-30T04:00:00Z","v":708685,"vw":99.396533},{"c":100.97,"h":101.58,"l":99.05,"n":16143,"o":99.81,"t":"2026-10-01T04:00:00Z","v":898610,"vw":100.587963},{"c":103.41,"h":104.42,"l":102.97,"n":15049,"o":103.29,"t":"2026-10-02T04:00:00Z","v":1275778,"vw":103.885176},{"c":103.71,"h":103.71,"l":102.36,"n":15318,"o":103.48,"t":"2026-10-05T04:00:00Z","v":857597,"vw":103.321538},{"c":104.03,"h":105.04,"l":103.84,"n":11439,"o":104.58,"t":"2026-10-06T04:00:00Z","v":1052078,"vw":104.320197},{"c":102.78,"h":102.92,"l":101.23,"n":11873,"o":101.9,"t":"2026-10-07T04:00:00Z","v":656937,"vw":102.306705},{"c":99.42,"h":102.3,"l":98.25,"n":18345,"o":101.1,"t":"2026-10-08T04:00:00Z","v":1396752,"vw":99.799704},{"c":98.93,"h":100.9158,"l":98.43,"n":18622,"o":100.82,"t":"2026-10-09T04:00:00Z","v":1011385,"vw":99.02101},{"c":96.3,"h":97.94,"l":96.14,"n":15845,"o":97.9,"t":"2026-10-12T04:00:00Z","v":806899,"vw":96.602116},{"c":96.03,"h":96.13,"l":93.36,"n":18587,"o":94.1,"t":"2026-10-13T04:00:00Z","v":1102510,"vw":95.015692},{"c":91.95,"h":94.64,"l":91.59,"n":20629,"o":94.01,"t":"2026-10-14T04:00:00Z","v":1137743,"vw":92.657747},{"c":91.14,"h":91.45,"l":87.91,"n":41778,"o":88.86,"t":"2026-10-15T04:00:00Z","v":4384079,"vw":89.818024},{"c":87.64,"h":90.38,"l":87.56,"n":29508,"o":89.705,"t":"2026-10-16T04:00:00Z","v":2047699,"vw":88.821247},{"c":89.06,"h":90.89,"l":88.89,"n":23918,"o":90.51,"t":"2026-10-19T04:00:00Z","v":2138572,"vw":90.024529},{"c":88.77,"h":90.17,"l":86.91,"n":19779,"o":87.76,"t":"2026-10-20T04:00:00Z","v":1961200,"vw":88.435098},{"c":90.53,"h":90.98,"l":89.35,"n":14434,"o":90.495,"t":"2026-10-21T04:00:00Z","v":908212,"vw":90.300921},{"c":84.43,"h":87.68,"l":83.94,"n":34434,"o":87.04,"t":"2026-10-22T04:00:00Z","v":2342466,"vw":85.402126}],"volatilityBars":[{"c":97,"h":97.53,"l":96.72,"n":163,"o":97.1,"t":"2026-09-22T08:00:00Z","v":21304,"vw":97.002879},{"c":98.6,"h":98.6,"l":98.6,"n":2,"o":98.6,"t":"2026-09-22T10:00:00Z","v":130,"vw":98.6},{"c":98,"h":98,"l":98,"n":1,"o":98,"t":"2026-09-22T10:15:00Z","v":100,"vw":98},{"c":97.1,"h":97.79,"l":97.1,"n":26,"o":97.79,"t":"2026-09-22T11:00:00Z","v":1538,"vw":97.534471},{"c":97.2,"h":97.2,"l":97.2,"n":6,"o":97.2,"t":"2026-09-22T11:15:00Z","v":647,"vw":97.2},{"c":97.35,"h":97.35,"l":97.35,"n":2,"o":97.35,"t":"2026-09-22T11:30:00Z","v":306,"vw":97.35},{"c":97.11,"h":97.11,"l":97.1,"n":6,"o":97.1,"t":"2026-09-22T11:45:00Z","v":412,"vw":97.105},{"c":96.83,"h":96.95,"l":96.83,"n":34,"o":96.95,"t":"2026-09-22T12:00:00Z","v":1050,"vw":96.928626},{"c":96.84,"h":96.84,"l":96.84,"n":3,"o":96.84,"t":"2026-09-22T12:15:00Z","v":125,"vw":96.84},{"c":96.88,"h":96.88,"l":96.88,"n":7,"o":96.88,"t":"2026-09-22T12:30:00Z","v":533,"vw":96.88},{"c":96.86,"h":96.86,"l":96.86,"n":6,"o":96.86,"t":"2026-09-22T12:45:00Z","v":369,"vw":96.86},{"c":96.77,"h":96.77,"l":96.77,"n":47,"o":96.77,"t":"2026-09-22T13:00:00Z","v":1553,"vw":96.77},{"c":98.01,"h":98.0753,"l":96.77,"n":2039,"o":96.81,"t":"2026-09-22T13:30:00Z","v":507666,"vw":97.723866},{"c":98.58,"h":98.58,"l":97.8,"n":1017,"o":97.96,"t":"2026-09-22T13:45:00Z","v":111279,"vw":98.274054},{"c":98.74,"h":98.81,"l":98.35,"n":1066,"o":98.555,"t":"2026-09-22T14:00:00Z","v":73429,"vw":98.527008},{"c":98.89,"h":98.92,"l":98.59,"n":742,"o":98.72,"t":"2026-09-22T14:15:00Z","v":37001,"vw":98.729166},{"c":98.47,"h":99.16,"l":98.4,"n":740,"o":98.89,"t":"2026-09-22T14:30:00Z","v":48506,"vw":98.879585},{"c":98.49,"h":98.58,"l":98.175,"n":365,"o":98.44,"t":"2026-09-22T14:45:00Z","v":14627,"vw":98.450965},{"c":98.79,"h":98.79,"l":98.52,"n":384,"o":98.535,"t":"2026-09-22T15:00:00Z","v":36458,"vw":98.635109},{"c":98.69,"h":98.79,"l":98.65,"n":243,"o":98.74,"t":"2026-09-22T15:15:00Z","v":11972,"vw":98.721469},{"c":98.69,"h":98.747,"l":98.63,"n":230,"o":98.65,"t":"2026-09-22T15:30:00Z","v":7920,"vw":98.680656},{"c":98.96,"h":98.96,"l":98.7,"n":228,"o":98.71,"t":"2026-09-22T15:45:00Z","v":8842,"vw":98.840235},{"c":99.03,"h":99.12,"l":98.95,"n":361,"o":98.95,"t":"2026-09-22T16:00:00Z","v":27766,"vw":99.018614},{"c":98.77,"h":99.05,"l":98.75,"n":376,"o":99.035,"t":"2026-09-22T16:15:00Z","v":18153,"vw":98.925505},{"c":98.99,"h":99,"l":98.78,"n":194,"o":98.78,"t":"2026-09-22T16:30:00Z","v":18575,"vw":98.926387},{"c":99.18,"h":99.18,"l":98.95,"n":399,"o":99,"t":"2026-09-22T16:45:00Z","v":27512,"vw":99.123268},{"c":99.23,"h":99.27,"l":99.17,"n":312,"o":99.18,"t":"2026-09-22T17:00:00Z","v":14988,"vw":99.20298},{"c":99.18,"h":99.18,"l":99.03,"n":248,"o":99.18,"t":"2026-09-22T17:15:00Z","v":14677,"vw":99.133786},{"c":99.14,"h":99.17,"l":99.04,"n":197,"o":99.17,"t":"2026-09-22T17:30:00Z","v":9499,"vw":99.106783},{"c":99.32,"h":99.39,"l":99.14,"n":821,"o":99.18,"t":"2026-09-22T17:45:00Z","v":49734,"vw":99.266815},{"c":99.31,"h":99.38,"l":99.075,"n":329,"o":99.32,"t":"2026-09-22T18:00:00Z","v":21657,"vw":99.262617},{"c":99.45,"h":99.45,"l":99.34,"n":212,"o":99.34,"t":"2026-09-22T18:15:00Z","v":21946,"vw":99.410043},{"c":99.35,"h":99.4601,"l":99.295,"n":219,"o":99.405,"t":"2026-09-22T18:30:00Z","v":20447,"vw":99.363954},{"c":99.32,"h":99.35,"l":99.275,"n":219,"o":99.33,"t":"2026-09-22T18:45:00Z","v":8804,"vw":99.311116},{"c":99.51,"h":99.54,"l":99.325,"n":360,"o":99.33,"t":"2026-09-22T19:00:00Z","v":22839,"vw":99.463454},{"c":99.52,"h":99.575,"l":99.44,"n":360,"o":99.525,"t":"2026-09-22T19:15:00Z","v":22321,"vw":99.519097},{"c":99.75,"h":99.78,"l":99.5,"n":420,"o":99.5,"t":"2026-09-22T19:30:00Z","v":30705,"vw":99.672787},{"c":99.85,"h":100.015,"l":99.75,"n":1662,"o":99.77,"t":"2026-09-22T19:45:00Z","v":201261,"vw":99.856096},{"c":99.83,"h":99.83,"l":99.83,"n":12,"o":99.83,"t":"2026-09-22T20:00:00Z","v":63226,"vw":99.83},{"c":99.6,"h":99.6,"l":99.6,"n":1,"o":99.6,"t":"2026-09-22T20:15:00Z","v":200,"vw":99.6},{"c":99.61,"h":99.61,"l":99.61,"n":3,"o":99.61,"t":"2026-09-22T20:30:00Z","v":326,"vw":99.61},{"c":99.674,"h":99.674,"l":99.6,"n":5,"o":99.6573,"t":"2026-09-22T20:45:00Z","v":813,"vw":99.660555},{"c":99.7,"h":99.7,"l":99.68,"n":5,"o":99.68,"t":"2026-09-22T21:15:00Z","v":508,"vw":99.688889},{"c":99.61,"h":99.7,"l":99.61,"n":3,"o":99.7,"t":"2026-09-22T22:00:00Z","v":274,"vw":99.642967},{"c":99.71,"h":99.71,"l":99.56,"n":30,"o":99.56,"t":"2026-09-23T08:00:00Z","v":840,"vw":99.644684},{"c":99.2,"h":99.2,"l":99.2,"n":7,"o":99.2,"t":"2026-09-23T11:00:00Z","v":261,"vw":99.2},{"c":98.6003,"h":98.6003,"l":98.6003,"n":1,"o":98.6003,"t":"2026-09-23T11:15:00Z","v":1000,"vw":98.6003},{"c":98.66,"h":98.7,"l":98.41,"n":9,"o":98.41,"t":"2026-09-23T11:30:00Z","v":759,"vw":98.487143},{"c":98.54,"h":98.54,"l":98.54,"n":4,"o":98.54,"t":"2026-09-23T12:15:00Z","v":611,"vw":98.54},{"c":98.9,"h":98.9,"l":98.89,"n":10,"o":98.9,"t":"2026-09-23T12:45:00Z","v":877,"vw":98.898747},{"c":98.854,"h":98.854,"l":98.854,"n":3,"o":98.854,"t":"2026-09-23T13:15:00Z","v":827,"vw":98.854},{"c":98.68,"h":99.63,"l":98.5541,"n":2168,"o":99.51,"t":"2026-09-23T13:30:00Z","v":155318,"vw":99.109384},{"c":98.33,"h":98.77,"l":97.94,"n":1907,"o":98.68,"t":"2026-09-23T13:45:00Z","v":85191,"vw":98.24117},{"c":97.68,"h":98.69,"l":97.68,"n":1954,"o":98.32,"t":"2026-09-23T14:00:00Z","v":152404,"vw":98.330483},{"c":97.65,"h":97.855,"l":97.32,"n":1134,"o":97.71,"t":"2026-09-23T14:15:00Z","v":46195,"vw":97.508279},{"c":97.8162,"h":97.97,"l":97.44,"n":981,"o":97.6576,"t":"2026-09-23T14:30:00Z","v":47787,"vw":97.658564},{"c":98.52,"h":98.565,"l":97.8,"n":989,"o":97.875,"t":"2026-09-23T14:45:00Z","v":48958,"vw":98.272046},{"c":98.475,"h":98.6,"l":98.29,"n":552,"o":98.55,"t":"2026-09-23T15:00:00Z","v":16443,"vw":98.446268},{"c":98.59,"h":98.72,"l":98.3,"n":509,"o":98.58,"t":"2026-09-23T15:15:00Z","v":12122,"vw":98.537179},{"c":98.43,"h":98.55,"l":98.32,"n":347,"o":98.53,"t":"2026-09-23T15:30:00Z","v":7434,"vw":98.450186},{"c":98.09,"h":98.48,"l":97.965,"n":624,"o":98.48,"t":"2026-09-23T15:45:00Z","v":33224,"vw":98.147477},{"c":98.11,"h":98.17,"l":97.97,"n":416,"o":98.07,"t":"2026-09-23T16:00:00Z","v":7170,"vw":98.059785},{"c":98.005,"h":98.21,"l":97.95,"n":550,"o":98.12,"t":"2026-09-23T16:15:00Z","v":20558,"vw":98.08005},{"c":97.915,"h":98.17,"l":97.9,"n":428,"o":98.07,"t":"2026-09-23T16:30:00Z","v":14435,"vw":98.091138},{"c":97.8316,"h":97.95,"l":97.72,"n":590,"o":97.92,"t":"2026-09-23T16:45:00Z","v":15205,"vw":97.839509},{"c":97.63,"h":97.86,"l":97.5114,"n":641,"o":97.82,"t":"2026-09-23T17:00:00Z","v":17216,"vw":97.637912},{"c":97.89,"h":98.01,"l":97.61,"n":426,"o":97.61,"t":"2026-09-23T17:15:00Z","v":11407,"vw":97.895454},{"c":98.39,"h":98.39,"l":97.86,"n":557,"o":97.88,"t":"2026-09-23T17:30:00Z","v":17607,"vw":98.148925},{"c":98.48,"h":98.48,"l":98.31,"n":764,"o":98.37,"t":"2026-09-23T17:45:00Z","v":13208,"vw":98.3984},{"c":98.37,"h":98.51,"l":98.29,"n":389,"o":98.51,"t":"2026-09-23T18:00:00Z","v":9878,"vw":98.405806},{"c":98.49,"h":98.54,"l":98.41,"n":366,"o":98.41,"t":"2026-09-23T18:15:00Z","v":7547,"vw":98.480342},{"c":98.39,"h":98.5,"l":98.332,"n":356,"o":98.45,"t":"2026-09-23T18:30:00Z","v":6805,"vw":98.423234},{"c":98.57,"h":98.59,"l":98.35,"n":339,"o":98.4,"t":"2026-09-23T18:45:00Z","v":36993,"vw":98.476864},{"c":98.5,"h":98.62,"l":98.38,"n":537,"o":98.51,"t":"2026-09-23T19:00:00Z","v":19613,"vw":98.466337},{"c":98.47,"h":98.5,"l":98.35,"n":449,"o":98.48,"t":"2026-09-23T19:15:00Z","v":9027,"vw":98.426003},{"c":98.512,"h":98.68,"l":98.4,"n":608,"o":98.4,"t":"2026-09-23T19:30:00Z","v":19586,"vw":98.545793},{"c":98.67,"h":98.68,"l":98.33,"n":1234,"o":98.52,"t":"2026-09-23T19:45:00Z","v":89760,"vw":98.537549},{"c":98.8796,"h":98.8796,"l":98.64,"n":12,"o":98.64,"t":"2026-09-23T20:00:00Z","v":10925,"vw":98.657144},{"c":98.62,"h":98.62,"l":98.62,"n":1,"o":98.62,"t":"2026-09-23T21:30:00Z","v":100,"vw":98.62},{"c":98.66,"h":98.66,"l":98.66,"n":6,"o":98.66,"t":"2026-09-23T22:00:00Z","v":544,"vw":98.66},{"c":98.8,"h":98.8,"l":98.8,"n":1,"o":98.8,"t":"2026-09-23T22:30:00Z","v":100,"vw":98.8},{"c":98.6531,"h":98.6531,"l":98.6531,"n":1,"o":98.6531,"t":"2026-09-23T23:45:00Z","v":250,"vw":98.6531},{"c":97.11,"h":98.1,"l":97.11,"n":57,"o":98.1,"t":"2026-09-24T08:00:00Z","v":1376,"vw":97.568716},{"c":96.6011,"h":96.6011,"l":96.6011,"n":3,"o":96.6011,"t":"2026-09-24T08:15:00Z","v":216,"vw":96.6011},{"c":96.3503,"h":96.48,"l":96.3,"n":97,"o":96.47,"t":"2026-09-24T08:30:00Z","v":1167,"vw":96.411277},{"c":96.49,"h":96.5,"l":96.49,"n":23,"o":96.5,"t":"2026-09-24T09:15:00Z","v":665,"vw":96.494926},{"c":96.49,"h":96.49,"l":96.49,"n":5,"o":96.49,"t":"2026-09-24T09:30:00Z","v":294,"vw":96.49},{"c":96.33,"h":96.33,"l":96.33,"n":4,"o":96.33,"t":"2026-09-24T10:15:00Z","v":161,"vw":96.33},{"c":96.97,"h":96.97,"l":96.97,"n":11,"o":96.97,"t":"2026-09-24T10:45:00Z","v":333,"vw":96.97},{"c":96.93,"h":96.96,"l":96.93,"n":21,"o":96.96,"t":"2026-09-24T11:00:00Z","v":600,"vw":96.951951},{"c":96.93,"h":96.93,"l":96.93,"n":6,"o":96.93,"t":"2026-09-24T11:15:00Z","v":202,"vw":96.93},{"c":96.94,"h":96.94,"l":96.94,"n":3,"o":96.94,"t":"2026-09-24T11:30:00Z","v":330,"vw":96.94},{"c":96.88,"h":96.88,"l":96.68,"n":4,"o":96.68,"t":"2026-09-24T11:45:00Z","v":610,"vw":96.713389},{"c":96.81,"h":96.81,"l":96.81,"n":3,"o":96.81,"t":"2026-09-24T12:00:00Z","v":500,"vw":96.81},{"c":96.9504,"h":96.9504,"l":96.9504,"n":2,"o":96.9504,"t":"2026-09-24T12:15:00Z","v":183,"vw":96.9504},{"c":96.5,"h":96.68,"l":96.5,"n":21,"o":96.68,"t":"2026-09-24T12:30:00Z","v":869,"vw":96.551333},{"c":96.75,"h":96.75,"l":96.74,"n":15,"o":96.74,"t":"2026-09-24T13:15:00Z","v":1316,"vw":96.745652},{"c":97.25,"h":97.25,"l":96.46,"n":1120,"o":96.96,"t":"2026-09-24T13:30:00Z","v":66983,"vw":96.946727},{"c":97.17,"h":97.5871,"l":96.9,"n":666,"o":97.36,"t":"2026-09-24T13:45:00Z","v":34551,"vw":97.174957},{"c":97.11,"h":97.405,"l":96.975,"n":457,"o":97.18,"t":"2026-09-24T14:00:00Z","v":23387,"vw":97.196567},{"c":97.3,"h":97.31,"l":96.99,"n":561,"o":97.15,"t":"2026-09-24T14:15:00Z","v":27673,"vw":97.102249},{"c":97,"h":97.445,"l":97,"n":368,"o":97.3,"t":"2026-09-24T14:30:00Z","v":21494,"vw":97.216844},{"c":96.73,"h":97.11,"l":96.72,"n":432,"o":96.98,"t":"2026-09-24T14:45:00Z","v":25921,"vw":96.900836},{"c":96.74,"h":96.97,"l":96.65,"n":299,"o":96.7836,"t":"2026-09-24T15:00:00Z","v":22129,"vw":96.824824},{"c":96.82,"h":96.96,"l":96.69,"n":237,"o":96.78,"t":"2026-09-24T15:15:00Z","v":17470,"vw":96.853045},{"c":96.8567,"h":96.91,"l":96.8,"n":141,"o":96.83,"t":"2026-09-24T15:30:00Z","v":9338,"vw":96.860705},{"c":97.05,"h":97.15,"l":96.9421,"n":167,"o":97,"t":"2026-09-24T15:45:00Z","v":10385,"vw":97.068107},{"c":96.99,"h":97.03,"l":96.78,"n":268,"o":97.03,"t":"2026-09-24T16:00:00Z","v":18152,"vw":96.898164},{"c":97.7,"h":97.92,"l":96.96,"n":712,"o":97.01,"t":"2026-09-24T16:15:00Z","v":71620,"vw":97.573566},{"c":98.23,"h":98.41,"l":97.585,"n":289,"o":97.62,"t":"2026-09-24T16:30:00Z","v":18012,"vw":98.086967},{"c":98.31,"h":98.32,"l":98.0636,"n":214,"o":98.08,"t":"2026-09-24T16:45:00Z","v":12684,"vw":98.16039},{"c":98.21,"h":98.52,"l":98.165,"n":186,"o":98.215,"t":"2026-09-24T17:00:00Z","v":10014,"vw":98.341191},{"c":97.97,"h":98.22,"l":97.9,"n":126,"o":98.2175,"t":"2026-09-24T17:15:00Z","v":10320,"vw":98.126246},{"c":97.82,"h":98.06,"l":97.8,"n":143,"o":98.04,"t":"2026-09-24T17:30:00Z","v":16526,"vw":97.991398},{"c":97.75,"h":97.94,"l":97.6872,"n":494,"o":97.7301,"t":"2026-09-24T17:45:00Z","v":10654,"vw":97.79928},{"c":97.7,"h":97.785,"l":97.405,"n":166,"o":97.77,"t":"2026-09-24T18:00:00Z","v":13433,"vw":97.694541},{"c":97.98,"h":98.06,"l":97.75,"n":241,"o":97.78,"t":"2026-09-24T18:15:00Z","v":16964,"vw":97.918647},{"c":97.9349,"h":98.2,"l":97.87,"n":266,"o":98,"t":"2026-09-24T18:30:00Z","v":16823,"vw":97.975533},{"c":98.32,"h":98.32,"l":98.01,"n":143,"o":98.01,"t":"2026-09-24T18:45:00Z","v":5832,"vw":98.107226},{"c":97.96,"h":98.3,"l":97.96,"n":239,"o":98.27,"t":"2026-09-24T19:00:00Z","v":17546,"vw":98.187478},{"c":98.12,"h":98.22,"l":97.9943,"n":205,"o":97.9943,"t":"2026-09-24T19:15:00Z","v":14997,"vw":98.15445},{"c":98.2,"h":98.24,"l":98.09,"n":353,"o":98.09,"t":"2026-09-24T19:30:00Z","v":23329,"vw":98.170414},{"c":98.24,"h":98.32,"l":98.15,"n":1163,"o":98.1999,"t":"2026-09-24T19:45:00Z","v":200506,"vw":98.27579},{"c":98.12,"h":98.26,"l":98.1,"n":63,"o":98.26,"t":"2026-09-24T20:00:00Z","v":37759,"vw":98.250778},{"c":98.03,"h":98.0366,"l":98.02,"n":9,"o":98.0366,"t":"2026-09-24T23:45:00Z","v":1067,"vw":98.029758},{"c":99.26,"h":99.55,"l":98.85,"n":78,"o":99,"t":"2026-09-25T08:00:00Z","v":1750,"vw":99.112864},{"c":99.83,"h":99.83,"l":99.83,"n":3,"o":99.83,"t":"2026-09-25T08:15:00Z","v":401,"vw":99.83},{"c":99.53,"h":99.53,"l":99.53,"n":2,"o":99.53,"t":"2026-09-25T08:30:00Z","v":115,"vw":99.53},{"c":99.83,"h":99.83,"l":99.82,"n":3,"o":99.82,"t":"2026-09-25T08:45:00Z","v":600,"vw":99.828333},{"c":99.65,"h":99.65,"l":99.65,"n":2,"o":99.65,"t":"2026-09-25T10:00:00Z","v":122,"vw":99.65},{"c":99.52,"h":99.52,"l":99.52,"n":20,"o":99.52,"t":"2026-09-25T11:00:00Z","v":542,"vw":99.52},{"c":99.81,"h":99.81,"l":99.81,"n":1,"o":99.81,"t":"2026-09-25T12:15:00Z","v":115,"vw":99.81},{"c":99.55,"h":99.65,"l":99.55,"n":7,"o":99.65,"t":"2026-09-25T12:30:00Z","v":346,"vw":99.60671},{"c":99.56,"h":99.56,"l":99.51,"n":9,"o":99.51,"t":"2026-09-25T12:45:00Z","v":888,"vw":99.526848},{"c":99.57,"h":99.57,"l":99.55,"n":11,"o":99.55,"t":"2026-09-25T13:15:00Z","v":1381,"vw":99.559885},{"c":99.55,"h":99.69,"l":98.97,"n":682,"o":99.18,"t":"2026-09-25T13:30:00Z","v":33136,"vw":99.372408},{"c":99.81,"h":99.89,"l":99.42,"n":965,"o":99.67,"t":"2026-09-25T13:45:00Z","v":69101,"vw":99.758733},{"c":99.2728,"h":99.92,"l":99.24,"n":942,"o":99.865,"t":"2026-09-25T14:00:00Z","v":72382,"vw":99.674462},{"c":98.85,"h":99.18,"l":98.77,"n":507,"o":99.17,"t":"2026-09-25T14:15:00Z","v":26092,"vw":98.972276},{"c":99.14,"h":99.205,"l":98.85,"n":226,"o":98.85,"t":"2026-09-25T14:30:00Z","v":7211,"vw":99.022914},{"c":99.5,"h":99.5,"l":99.1,"n":259,"o":99.117,"t":"2026-09-25T14:45:00Z","v":10149,"vw":99.362969},{"c":99.54,"h":99.75,"l":99.4,"n":393,"o":99.535,"t":"2026-09-25T15:00:00Z","v":21518,"vw":99.542576},{"c":99.39,"h":99.66,"l":99.39,"n":252,"o":99.49,"t":"2026-09-25T15:15:00Z","v":9977,"vw":99.517337},{"c":99.13,"h":99.585,"l":99.11,"n":336,"o":99.41,"t":"2026-09-25T15:30:00Z","v":18975,"vw":99.395771},{"c":99.5,"h":99.5,"l":99.06,"n":275,"o":99.06,"t":"2026-09-25T15:45:00Z","v":14281,"vw":99.324468},{"c":99.97,"h":100.2,"l":99.66,"n":512,"o":99.695,"t":"2026-09-25T16:00:00Z","v":17186,"vw":99.957312},{"c":100.06,"h":100.085,"l":99.67,"n":423,"o":99.925,"t":"2026-09-25T16:15:00Z","v":27996,"vw":99.854246},{"c":100.05,"h":100.15,"l":99.825,"n":524,"o":100.03,"t":"2026-09-25T16:30:00Z","v":26343,"vw":100.001039},{"c":99.89,"h":100.06,"l":99.84,"n":184,"o":100.045,"t":"2026-09-25T16:45:00Z","v":10793,"vw":99.921335},{"c":100.08,"h":100.08,"l":99.87,"n":306,"o":99.88,"t":"2026-09-25T17:00:00Z","v":12681,"vw":99.996568},{"c":99.966,"h":100.09,"l":99.9504,"n":218,"o":100.08,"t":"2026-09-25T17:15:00Z","v":9471,"vw":100.032576},{"c":100,"h":100,"l":99.81,"n":417,"o":99.94,"t":"2026-09-25T17:30:00Z","v":24825,"vw":99.927525},{"c":99.925,"h":100.0051,"l":99.9,"n":59,"o":99.98,"t":"2026-09-25T17:45:00Z","v":4619,"vw":99.947636},{"c":99.95,"h":99.965,"l":99.8429,"n":146,"o":99.94,"t":"2026-09-25T18:00:00Z","v":6592,"vw":99.899403},{"c":99.85,"h":99.97,"l":99.77,"n":276,"o":99.9301,"t":"2026-09-25T18:15:00Z","v":13993,"vw":99.906456},{"c":99.78,"h":99.89,"l":99.69,"n":154,"o":99.85,"t":"2026-09-25T18:30:00Z","v":5220,"vw":99.809278},{"c":99.73,"h":99.778,"l":99.6951,"n":108,"o":99.74,"t":"2026-09-25T18:45:00Z","v":5879,"vw":99.736549},{"c":99.82,"h":99.82,"l":99.61,"n":346,"o":99.68,"t":"2026-09-25T19:00:00Z","v":18472,"vw":99.710655},{"c":99.78,"h":99.83,"l":99.74,"n":139,"o":99.83,"t":"2026-09-25T19:15:00Z","v":4865,"vw":99.77517},{"c":99.7,"h":99.725,"l":99.56,"n":366,"o":99.715,"t":"2026-09-25T19:30:00Z","v":33184,"vw":99.66556},{"c":99.665,"h":99.96,"l":99.65,"n":1149,"o":99.75,"t":"2026-09-25T19:45:00Z","v":107924,"vw":99.806132},{"c":99.65,"h":99.68,"l":99.65,"n":15,"o":99.68,"t":"2026-09-25T20:00:00Z","v":96888,"vw":99.679938},{"c":99.511,"h":99.511,"l":99.4,"n":9,"o":99.4,"t":"2026-09-25T20:15:00Z","v":700,"vw":99.447084},{"c":99.4795,"h":99.4795,"l":99.4795,"n":2,"o":99.4795,"t":"2026-09-25T20:30:00Z","v":105,"vw":99.4795},{"c":99.71,"h":99.71,"l":99.71,"n":1,"o":99.71,"t":"2026-09-25T21:30:00Z","v":100,"vw":99.71},{"c":99.85,"h":99.85,"l":99.85,"n":1,"o":99.85,"t":"2026-09-25T22:00:00Z","v":105,"vw":99.85},{"c":97.3,"h":98.1,"l":97.3,"n":114,"o":98.1,"t":"2026-09-28T08:00:00Z","v":4529,"vw":97.68926},{"c":96.2,"h":96.2,"l":96.2,"n":1,"o":96.2,"t":"2026-09-28T08:15:00Z","v":440,"vw":96.2},{"c":98,"h":98,"l":98,"n":1,"o":98,"t":"2026-09-28T10:45:00Z","v":700,"vw":98},{"c":97.7121,"h":97.7121,"l":97.7121,"n":1,"o":97.7121,"t":"2026-09-28T11:00:00Z","v":999,"vw":97.7121},{"c":98.489,"h":98.489,"l":98.489,"n":5,"o":98.489,"t":"2026-09-28T11:30:00Z","v":302,"vw":98.489},{"c":98.334,"h":98.334,"l":98.334,"n":1,"o":98.334,"t":"2026-09-28T11:45:00Z","v":1000,"vw":98.334},{"c":98.7,"h":98.79,"l":98.7,"n":4,"o":98.79,"t":"2026-09-28T12:15:00Z","v":591,"vw":98.755862},{"c":98.7825,"h":98.7825,"l":98.7825,"n":2,"o":98.7825,"t":"2026-09-28T12:30:00Z","v":200,"vw":98.7825},{"c":99.25,"h":99.25,"l":99.25,"n":4,"o":99.25,"t":"2026-09-28T12:45:00Z","v":504,"vw":99.25},{"c":98.42,"h":99.63,"l":98.42,"n":2545,"o":99.37,"t":"2026-09-28T13:30:00Z","v":350909,"vw":98.729581},{"c":98.41,"h":98.615,"l":98.105,"n":3359,"o":98.38,"t":"2026-09-28T13:45:00Z","v":553340,"vw":98.437568},{"c":97.48,"h":98.45,"l":97.45,"n":1140,"o":98.43,"t":"2026-09-28T14:00:00Z","v":72479,"vw":97.751378},{"c":97.7,"h":98.005,"l":97.475,"n":548,"o":97.475,"t":"2026-09-28T14:15:00Z","v":30528,"vw":97.769188},{"c":97.12,"h":97.88,"l":97.105,"n":656,"o":97.7,"t":"2026-09-28T14:30:00Z","v":38247,"vw":97.482032},{"c":96.98,"h":97.03,"l":96.58,"n":841,"o":97,"t":"2026-09-28T14:45:00Z","v":45831,"vw":96.727571},{"c":96.99,"h":97.11,"l":96.944,"n":474,"o":96.995,"t":"2026-09-28T15:00:00Z","v":22821,"vw":97.048065},{"c":97.13,"h":97.15,"l":96.69,"n":531,"o":96.87,"t":"2026-09-28T15:15:00Z","v":28797,"vw":96.911113},{"c":97.1199,"h":97.37,"l":97.11,"n":247,"o":97.11,"t":"2026-09-28T15:30:00Z","v":5188,"vw":97.246363},{"c":97.5172,"h":97.549,"l":97.09,"n":159,"o":97.11,"t":"2026-09-28T15:45:00Z","v":8406,"vw":97.260882},{"c":97.57,"h":97.67,"l":97.4,"n":299,"o":97.52,"t":"2026-09-28T16:00:00Z","v":14194,"vw":97.488649},{"c":98.48,"h":98.66,"l":97.63,"n":552,"o":97.63,"t":"2026-09-28T16:15:00Z","v":30752,"vw":98.240135},{"c":98.14,"h":98.495,"l":98.11,"n":471,"o":98.48,"t":"2026-09-28T16:30:00Z","v":36862,"vw":98.253963},{"c":97.915,"h":98.29,"l":97.915,"n":175,"o":98.24,"t":"2026-09-28T16:45:00Z","v":13164,"vw":98.150119},{"c":98.47,"h":98.47,"l":97.79,"n":505,"o":97.86,"t":"2026-09-28T17:00:00Z","v":38202,"vw":98.185302},{"c":98.11,"h":98.45,"l":98.08,"n":235,"o":98.45,"t":"2026-09-28T17:15:00Z","v":12423,"vw":98.226125},{"c":98.0901,"h":98.2728,"l":98.06,"n":131,"o":98.215,"t":"2026-09-28T17:30:00Z","v":6195,"vw":98.163761},{"c":98.17,"h":98.2099,"l":98.04,"n":73,"o":98.16,"t":"2026-09-28T17:45:00Z","v":7501,"vw":98.170893},{"c":98.17,"h":98.2199,"l":98.1186,"n":81,"o":98.16,"t":"2026-09-28T18:00:00Z","v":3500,"vw":98.19506},{"c":98.1,"h":98.2,"l":98.05,"n":131,"o":98.2,"t":"2026-09-28T18:15:00Z","v":5948,"vw":98.11176},{"c":98.01,"h":98.11,"l":97.88,"n":192,"o":98.08,"t":"2026-09-28T18:30:00Z","v":11667,"vw":97.967845},{"c":98.33,"h":98.35,"l":97.99,"n":322,"o":98.005,"t":"2026-09-28T18:45:00Z","v":17161,"vw":98.19339},{"c":98.175,"h":98.3,"l":98.03,"n":181,"o":98.3,"t":"2026-09-28T19:00:00Z","v":6962,"vw":98.176675},{"c":98.2,"h":98.28,"l":98.0761,"n":115,"o":98.0761,"t":"2026-09-28T19:15:00Z","v":5180,"vw":98.20728},{"c":97.95,"h":98.26,"l":97.89,"n":247,"o":98.26,"t":"2026-09-28T19:30:00Z","v":10154,"vw":98.016228},{"c":98.11,"h":98.19,"l":97.89,"n":1608,"o":97.9,"t":"2026-09-28T19:45:00Z","v":203218,"vw":98.084588},{"c":98.05,"h":98.08,"l":98.05,"n":20,"o":98.07,"t":"2026-09-28T20:00:00Z","v":20406,"vw":98.078121},{"c":98.1,"h":98.1,"l":98.1,"n":1,"o":98.1,"t":"2026-09-28T20:45:00Z","v":100,"vw":98.1},{"c":98.13,"h":98.13,"l":98.13,"n":6,"o":98.13,"t":"2026-09-28T21:15:00Z","v":502,"vw":98.13},{"c":98.1,"h":98.1,"l":98.1,"n":1,"o":98.1,"t":"2026-09-28T22:00:00Z","v":250,"vw":98.1},{"c":98.23,"h":98.23,"l":98.23,"n":1,"o":98.23,"t":"2026-09-28T22:45:00Z","v":100,"vw":98.23},{"c":98.6499,"h":98.6499,"l":98.6499,"n":2,"o":98.6499,"t":"2026-09-28T23:30:00Z","v":583,"vw":98.6499},{"c":98.56,"h":99.14,"l":98.46,"n":56,"o":99.14,"t":"2026-09-29T08:00:00Z","v":1485,"vw":98.783139},{"c":98.67,"h":98.67,"l":98.67,"n":2,"o":98.67,"t":"2026-09-29T09:00:00Z","v":201,"vw":98.67},{"c":98.7,"h":98.7,"l":98.67,"n":5,"o":98.67,"t":"2026-09-29T10:15:00Z","v":895,"vw":98.692593},{"c":98.7,"h":98.7,"l":98.69,"n":4,"o":98.69,"t":"2026-09-29T10:30:00Z","v":518,"vw":98.694922},{"c":99.1566,"h":99.2565,"l":99,"n":6,"o":99,"t":"2026-09-29T11:15:00Z","v":615,"vw":99.132055},{"c":99.2,"h":99.2,"l":99.2,"n":2,"o":99.2,"t":"2026-09-29T11:30:00Z","v":101,"vw":99.2},{"c":99.23,"h":99.47,"l":99.23,"n":10,"o":99.47,"t":"2026-09-29T12:15:00Z","v":769,"vw":99.427399},{"c":99.2694,"h":99.282,"l":99.2694,"n":5,"o":99.282,"t":"2026-09-29T12:30:00Z","v":401,"vw":99.27755},{"c":99.15,"h":99.15,"l":99.15,"n":2,"o":99.15,"t":"2026-09-29T12:45:00Z","v":130,"vw":99.15},{"c":99.25,"h":99.2579,"l":99.16,"n":9,"o":99.2579,"t":"2026-09-29T13:00:00Z","v":871,"vw":99.19953},{"c":99.76,"h":99.76,"l":99.66,"n":7,"o":99.66,"t":"2026-09-29T13:15:00Z","v":384,"vw":99.729014},{"c":99.67,"h":99.85,"l":99.03,"n":866,"o":99.66,"t":"2026-09-29T13:30:00Z","v":66567,"vw":99.502707},{"c":100,"h":100.21,"l":99.64,"n":563,"o":99.665,"t":"2026-09-29T13:45:00Z","v":33441,"vw":99.954007},{"c":99.92,"h":100.27,"l":99.735,"n":412,"o":100.08,"t":"2026-09-29T14:00:00Z","v":15244,"vw":99.926972},{"c":100.3474,"h":100.45,"l":99.79,"n":592,"o":99.81,"t":"2026-09-29T14:15:00Z","v":36708,"vw":100.196075},{"c":100.26,"h":100.52,"l":100.24,"n":481,"o":100.445,"t":"2026-09-29T14:30:00Z","v":36284,"vw":100.302538},{"c":100.33,"h":100.42,"l":100.05,"n":454,"o":100.27,"t":"2026-09-29T14:45:00Z","v":28235,"vw":100.248532},{"c":100.105,"h":100.3428,"l":99.93,"n":417,"o":100.3428,"t":"2026-09-29T15:00:00Z","v":34283,"vw":100.161717},{"c":99.65,"h":100.1401,"l":99.52,"n":368,"o":100.1401,"t":"2026-09-29T15:15:00Z","v":16290,"vw":99.687667},{"c":99.875,"h":99.93,"l":99.59,"n":243,"o":99.66,"t":"2026-09-29T15:30:00Z","v":9785,"vw":99.785284},{"c":99.7935,"h":99.96,"l":99.665,"n":398,"o":99.855,"t":"2026-09-29T15:45:00Z","v":27310,"vw":99.811737},{"c":99.65,"h":99.83,"l":99.65,"n":94,"o":99.81,"t":"2026-09-29T16:00:00Z","v":3303,"vw":99.740986},{"c":99.69,"h":99.6901,"l":99.55,"n":203,"o":99.67,"t":"2026-09-29T16:15:00Z","v":6543,"vw":99.613589},{"c":99.29,"h":99.66,"l":99.29,"n":172,"o":99.655,"t":"2026-09-29T16:30:00Z","v":8385,"vw":99.589965},{"c":99.27,"h":99.455,"l":99.22,"n":108,"o":99.28,"t":"2026-09-29T16:45:00Z","v":5851,"vw":99.296125},{"c":99.38,"h":99.41,"l":99.1801,"n":84,"o":99.27,"t":"2026-09-29T17:00:00Z","v":4185,"vw":99.30563},{"c":99.52,"h":99.55,"l":99.3497,"n":182,"o":99.38,"t":"2026-09-29T17:15:00Z","v":10182,"vw":99.474933},{"c":99.44,"h":99.55,"l":99.41,"n":94,"o":99.53,"t":"2026-09-29T17:30:00Z","v":4127,"vw":99.506293},{"c":99.15,"h":99.47,"l":99.11,"n":482,"o":99.45,"t":"2026-09-29T17:45:00Z","v":6175,"vw":99.24826},{"c":99.54,"h":99.545,"l":99.2,"n":463,"o":99.2,"t":"2026-09-29T18:00:00Z","v":37875,"vw":99.388666},{"c":99.52,"h":99.6,"l":99.51,"n":106,"o":99.575,"t":"2026-09-29T18:15:00Z","v":7205,"vw":99.571768},{"c":99.62,"h":99.69,"l":99.45,"n":208,"o":99.55,"t":"2026-09-29T18:30:00Z","v":10871,"vw":99.582862},{"c":99.6,"h":99.63,"l":99.56,"n":53,"o":99.605,"t":"2026-09-29T18:45:00Z","v":2630,"vw":99.599897},{"c":99.39,"h":99.6494,"l":99.38,"n":210,"o":99.59,"t":"2026-09-29T19:00:00Z","v":15399,"vw":99.486848},{"c":99.4,"h":99.48,"l":99.38,"n":187,"o":99.39,"t":"2026-09-29T19:15:00Z","v":8998,"vw":99.425434},{"c":99.27,"h":99.48,"l":99.27,"n":358,"o":99.4,"t":"2026-09-29T19:30:00Z","v":17209,"vw":99.374669},{"c":99.39,"h":99.45,"l":99.23,"n":997,"o":99.26,"t":"2026-09-29T19:45:00Z","v":117091,"vw":99.337046},{"c":99.49,"h":99.49,"l":99.38,"n":20,"o":99.38,"t":"2026-09-29T20:00:00Z","v":33525,"vw":99.387206},{"c":99.42,"h":99.5,"l":99.41,"n":13,"o":99.46,"t":"2026-09-29T21:00:00Z","v":3264,"vw":99.436362},{"c":99.6,"h":99.6,"l":99.6,"n":2,"o":99.6,"t":"2026-09-29T21:45:00Z","v":149,"vw":99.6},{"c":99.75,"h":99.75,"l":99.72,"n":12,"o":99.72,"t":"2026-09-29T22:00:00Z","v":722,"vw":99.72662},{"c":99.76,"h":99.76,"l":99.76,"n":1,"o":99.76,"t":"2026-09-29T23:00:00Z","v":100,"vw":99.76},{"c":99.88,"h":99.88,"l":99.88,"n":1,"o":99.88,"t":"2026-09-29T23:30:00Z","v":150,"vw":99.88},{"c":99.79,"h":99.8,"l":99.77,"n":15,"o":99.8,"t":"2026-09-29T23:45:00Z","v":475,"vw":99.784805},{"c":98.91,"h":98.91,"l":98.91,"n":17,"o":98.91,"t":"2026-09-30T08:00:00Z","v":330,"vw":98.91},{"c":99.13,"h":99.13,"l":99.13,"n":14,"o":99.13,"t":"2026-09-30T10:00:00Z","v":395,"vw":99.13},{"c":99.7,"h":99.7,"l":99.7,"n":7,"o":99.7,"t":"2026-09-30T11:00:00Z","v":511,"vw":99.7},{"c":99.13,"h":99.13,"l":99.13,"n":15,"o":99.13,"t":"2026-09-30T11:30:00Z","v":501,"vw":99.13},{"c":99.08,"h":99.08,"l":99.08,"n":8,"o":99.08,"t":"2026-09-30T12:00:00Z","v":518,"vw":99.08},{"c":99.78,"h":100,"l":99.78,"n":35,"o":100,"t":"2026-09-30T12:30:00Z","v":981,"vw":99.96},{"c":99.85,"h":99.85,"l":99.812,"n":10,"o":99.812,"t":"2026-09-30T12:45:00Z","v":1054,"vw":99.830937},{"c":99.992,"h":99.992,"l":99.992,"n":2,"o":99.992,"t":"2026-09-30T13:15:00Z","v":205,"vw":99.992},{"c":99.76,"h":100.17,"l":99.514,"n":719,"o":99.65,"t":"2026-09-30T13:30:00Z","v":35192,"vw":99.774869},{"c":99.66,"h":99.885,"l":99.32,"n":665,"o":99.81,"t":"2026-09-30T13:45:00Z","v":34854,"vw":99.491861},{"c":99.23,"h":99.66,"l":99.09,"n":828,"o":99.64,"t":"2026-09-30T14:00:00Z","v":40102,"vw":99.475542},{"c":99.14,"h":99.375,"l":99.12,"n":335,"o":99.32,"t":"2026-09-30T14:15:00Z","v":10388,"vw":99.265731},{"c":99.015,"h":99.13,"l":98.78,"n":542,"o":99.11,"t":"2026-09-30T14:30:00Z","v":19615,"vw":98.908094},{"c":99.28,"h":99.3,"l":98.98,"n":207,"o":99.1,"t":"2026-09-30T14:45:00Z","v":15622,"vw":99.148314},{"c":99.1101,"h":99.31,"l":99.06,"n":293,"o":99.2691,"t":"2026-09-30T15:00:00Z","v":9330,"vw":99.183076},{"c":99.26,"h":99.27,"l":99,"n":309,"o":99.0801,"t":"2026-09-30T15:15:00Z","v":10151,"vw":99.075109},{"c":99.08,"h":99.35,"l":99.065,"n":381,"o":99.27,"t":"2026-09-30T15:30:00Z","v":12788,"vw":99.239506},{"c":99.23,"h":99.34,"l":99.1,"n":227,"o":99.12,"t":"2026-09-30T15:45:00Z","v":9973,"vw":99.226774},{"c":99.2186,"h":99.28,"l":99.17,"n":271,"o":99.21,"t":"2026-09-30T16:00:00Z","v":13310,"vw":99.216166},{"c":99.03,"h":99.2,"l":99.03,"n":189,"o":99.19,"t":"2026-09-30T16:15:00Z","v":4567,"vw":99.100225},{"c":99.16,"h":99.16,"l":98.91,"n":334,"o":99.03,"t":"2026-09-30T16:30:00Z","v":14946,"vw":99.00288},{"c":99.2,"h":99.24,"l":99.12,"n":103,"o":99.12,"t":"2026-09-30T16:45:00Z","v":4733,"vw":99.181922},{"c":99.19,"h":99.31,"l":99.17,"n":532,"o":99.22,"t":"2026-09-30T17:00:00Z","v":54887,"vw":99.240562},{"c":99.1,"h":99.19,"l":98.98,"n":730,"o":99.19,"t":"2026-09-30T17:15:00Z","v":78673,"vw":99.095269},{"c":99.23,"h":99.25,"l":99.1,"n":287,"o":99.1,"t":"2026-09-30T17:30:00Z","v":12287,"vw":99.147655},{"c":99.4,"h":99.439,"l":99.2,"n":630,"o":99.23,"t":"2026-09-30T17:45:00Z","v":14423,"vw":99.314963},{"c":99.51,"h":99.51,"l":99.359,"n":257,"o":99.39,"t":"2026-09-30T18:00:00Z","v":7507,"vw":99.410265},{"c":99.42,"h":99.5,"l":99.35,"n":137,"o":99.5,"t":"2026-09-30T18:15:00Z","v":5688,"vw":99.47767},{"c":99.47,"h":99.52,"l":99.4,"n":269,"o":99.47,"t":"2026-09-30T18:30:00Z","v":10637,"vw":99.457857},{"c":99.34,"h":99.4201,"l":99.26,"n":78,"o":99.4201,"t":"2026-09-30T18:45:00Z","v":1828,"vw":99.313926},{"c":99.68,"h":99.68,"l":99.37,"n":294,"o":99.38,"t":"2026-09-30T19:00:00Z","v":26623,"vw":99.613718},{"c":99.68,"h":99.68,"l":99.525,"n":147,"o":99.64,"t":"2026-09-30T19:15:00Z","v":3137,"vw":99.636517},{"c":99.72,"h":99.89,"l":99.63,"n":654,"o":99.63,"t":"2026-09-30T19:30:00Z","v":17155,"vw":99.789094},{"c":99.38,"h":99.85,"l":99.355,"n":2105,"o":99.73,"t":"2026-09-30T19:45:00Z","v":191308,"vw":99.578474},{"c":99.4,"h":99.4,"l":99.4,"n":15,"o":99.4,"t":"2026-09-30T20:00:00Z","v":12258,"vw":99.4},{"c":99.5,"h":99.5,"l":99.5,"n":4,"o":99.5,"t":"2026-09-30T20:45:00Z","v":204,"vw":99.5},{"c":99.5,"h":99.5,"l":98.81,"n":5,"o":98.81,"t":"2026-09-30T21:15:00Z","v":2501,"vw":99.38391},{"c":99.508,"h":99.508,"l":99.508,"n":1,"o":99.508,"t":"2026-09-30T21:30:00Z","v":375,"vw":99.508},{"c":99.17,"h":99.17,"l":99.17,"n":2,"o":99.17,"t":"2026-09-30T22:00:00Z","v":101,"vw":99.17},{"c":99.52,"h":99.52,"l":99.52,"n":2,"o":99.52,"t":"2026-09-30T22:30:00Z","v":376,"vw":99.52},{"c":99.8,"h":99.87,"l":99.71,"n":19,"o":99.71,"t":"2026-09-30T22:45:00Z","v":10650,"vw":99.83491},{"c":100.01,"h":100.01,"l":99.54,"n":3,"o":99.54,"t":"2026-09-30T23:45:00Z","v":650,"vw":99.907188},{"c":101.91,"h":101.94,"l":100.25,"n":118,"o":100.25,"t":"2026-10-01T08:00:00Z","v":1454,"vw":101.565229},{"c":100.25,"h":100.25,"l":100.25,"n":13,"o":100.25,"t":"2026-10-01T10:45:00Z","v":512,"vw":100.25},{"c":100.76,"h":100.77,"l":100.63,"n":45,"o":100.77,"t":"2026-10-01T11:00:00Z","v":1880,"vw":100.743748},{"c":100.29,"h":100.29,"l":100.01,"n":14,"o":100.01,"t":"2026-10-01T11:30:00Z","v":1504,"vw":100.176456},{"c":100.29,"h":100.3,"l":100.29,"n":3,"o":100.3,"t":"2026-10-01T11:45:00Z","v":234,"vw":100.295},{"c":100.1,"h":100.11,"l":100.1,"n":7,"o":100.11,"t":"2026-10-01T12:00:00Z","v":347,"vw":100.105},{"c":99.98,"h":100.27,"l":99.98,"n":26,"o":100.27,"t":"2026-10-01T12:15:00Z","v":1018,"vw":100.157714},{"c":99.68,"h":100.15,"l":99.22,"n":904,"o":99.81,"t":"2026-10-01T13:30:00Z","v":32589,"vw":99.836308},{"c":99.84,"h":99.998,"l":99.56,"n":548,"o":99.925,"t":"2026-10-01T13:45:00Z","v":32495,"vw":99.802218},{"c":99.47,"h":99.74,"l":99.07,"n":853,"o":99.74,"t":"2026-10-01T14:00:00Z","v":68187,"vw":99.421937},{"c":99.57,"h":99.57,"l":99.05,"n":413,"o":99.43,"t":"2026-10-01T14:15:00Z","v":22949,"vw":99.308299},{"c":100.04,"h":100.305,"l":99.46,"n":562,"o":99.52,"t":"2026-10-01T14:30:00Z","v":26092,"vw":100.005882},{"c":99.89,"h":100.34,"l":99.86,"n":619,"o":100.09,"t":"2026-10-01T14:45:00Z","v":33218,"vw":100.120081},{"c":99.6456,"h":99.915,"l":99.43,"n":334,"o":99.915,"t":"2026-10-01T15:00:00Z","v":10555,"vw":99.606721},{"c":100.15,"h":100.28,"l":99.73,"n":449,"o":99.73,"t":"2026-10-01T15:15:00Z","v":26135,"vw":100.104028},{"c":99.66,"h":100.1,"l":99.66,"n":412,"o":100.1,"t":"2026-10-01T15:30:00Z","v":25268,"vw":99.841161},{"c":100.0544,"h":100.17,"l":99.68,"n":379,"o":99.77,"t":"2026-10-01T15:45:00Z","v":20960,"vw":99.932505},{"c":99.94,"h":100.17,"l":99.94,"n":327,"o":100.08,"t":"2026-10-01T16:00:00Z","v":15977,"vw":100.061343},{"c":100.13,"h":100.22,"l":100.005,"n":297,"o":100.02,"t":"2026-10-01T16:15:00Z","v":14366,"vw":100.148556},{"c":100.23,"h":100.37,"l":100.13,"n":379,"o":100.13,"t":"2026-10-01T16:30:00Z","v":18864,"vw":100.270221},{"c":100.0283,"h":100.34,"l":99.9404,"n":397,"o":100.33,"t":"2026-10-01T16:45:00Z","v":15678,"vw":100.18246},{"c":100.36,"h":100.48,"l":100.03,"n":303,"o":100.06,"t":"2026-10-01T17:00:00Z","v":10816,"vw":100.252138},{"c":101.135,"h":101.18,"l":100.37,"n":816,"o":100.38,"t":"2026-10-01T17:15:00Z","v":46846,"vw":100.857671},{"c":101.34,"h":101.47,"l":101.15,"n":1105,"o":101.18,"t":"2026-10-01T17:30:00Z","v":74363,"vw":101.331215},{"c":101.07,"h":101.58,"l":100.95,"n":1211,"o":101.4,"t":"2026-10-01T17:45:00Z","v":89881,"vw":101.378786},{"c":100.62,"h":101.032,"l":100.44,"n":557,"o":101.032,"t":"2026-10-01T18:00:00Z","v":29800,"vw":100.691887},{"c":101.09,"h":101.09,"l":100.58,"n":580,"o":100.68,"t":"2026-10-01T18:15:00Z","v":34935,"vw":100.870073},{"c":101.07,"h":101.27,"l":100.96,"n":297,"o":101,"t":"2026-10-01T18:30:00Z","v":15917,"vw":101.185101},{"c":101.33,"h":101.33,"l":101.069,"n":252,"o":101.069,"t":"2026-10-01T18:45:00Z","v":13504,"vw":101.231115},{"c":100.88,"h":101.35,"l":100.88,"n":478,"o":101.33,"t":"2026-10-01T19:00:00Z","v":35990,"vw":101.136684},{"c":100.92,"h":101,"l":100.83,"n":309,"o":100.83,"t":"2026-10-01T19:15:00Z","v":12086,"vw":100.915445},{"c":101.05,"h":101.075,"l":100.85,"n":394,"o":100.93,"t":"2026-10-01T19:30:00Z","v":18638,"vw":100.974002},{"c":100.98,"h":101.33,"l":100.9,"n":1377,"o":101.0656,"t":"2026-10-01T19:45:00Z","v":121989,"vw":101.104578},{"c":101.05,"h":101.05,"l":100.97,"n":14,"o":100.97,"t":"2026-10-01T20:00:00Z","v":9808,"vw":100.973258},{"c":101.2,"h":101.2,"l":101.2,"n":1,"o":101.2,"t":"2026-10-01T20:30:00Z","v":311,"vw":101.2},{"c":101.2,"h":101.2,"l":101.2,"n":1,"o":101.2,"t":"2026-10-01T21:30:00Z","v":100,"vw":101.2},{"c":101.5,"h":101.5,"l":101.5,"n":2,"o":101.5,"t":"2026-10-01T23:45:00Z","v":153,"vw":101.5},{"c":102.19,"h":102.19,"l":102,"n":40,"o":102,"t":"2026-10-02T08:00:00Z","v":1396,"vw":102.023183},{"c":102.6,"h":102.6,"l":102.46,"n":126,"o":102.47,"t":"2026-10-02T08:15:00Z","v":10511,"vw":102.590515},{"c":102.53,"h":102.53,"l":102.53,"n":2,"o":102.53,"t":"2026-10-02T09:00:00Z","v":310,"vw":102.53},{"c":102.54,"h":102.54,"l":102.54,"n":11,"o":102.54,"t":"2026-10-02T09:15:00Z","v":412,"vw":102.54},{"c":102.5,"h":102.5,"l":102.45,"n":60,"o":102.5,"t":"2026-10-02T11:00:00Z","v":1045,"vw":102.463643},{"c":102.66,"h":102.66,"l":102.66,"n":1,"o":102.66,"t":"2026-10-02T11:15:00Z","v":310,"vw":102.66},{"c":102.44,"h":102.44,"l":102.44,"n":2,"o":102.44,"t":"2026-10-02T11:30:00Z","v":136,"vw":102.44},{"c":102.4,"h":102.4,"l":102.31,"n":22,"o":102.3481,"t":"2026-10-02T12:00:00Z","v":2762,"vw":102.342941},{"c":102.56,"h":102.56,"l":102.5,"n":6,"o":102.5,"t":"2026-10-02T12:15:00Z","v":379,"vw":102.517143},{"c":103.18,"h":103.18,"l":102.51,"n":67,"o":102.83,"t":"2026-10-02T12:30:00Z","v":3279,"vw":103.031081},{"c":103.68,"h":103.68,"l":103.44,"n":48,"o":103.44,"t":"2026-10-02T12:45:00Z","v":5213,"vw":103.505047},{"c":103.2601,"h":103.69,"l":103.2601,"n":33,"o":103.6137,"t":"2026-10-02T13:00:00Z","v":1268,"vw":103.50654},{"c":103.39,"h":103.5535,"l":103.348,"n":39,"o":103.39,"t":"2026-10-02T13:15:00Z","v":4278,"vw":103.387335},{"c":103.86,"h":103.92,"l":102.97,"n":1235,"o":103.29,"t":"2026-10-02T13:30:00Z","v":77306,"vw":103.408592},{"c":104.07,"h":104.22,"l":103.68,"n":1258,"o":103.96,"t":"2026-10-02T13:45:00Z","v":86071,"vw":103.965802},{"c":104.145,"h":104.42,"l":103.92,"n":1092,"o":104.06,"t":"2026-10-02T14:00:00Z","v":65415,"vw":104.18986},{"c":104.355,"h":104.41,"l":104,"n":535,"o":104.055,"t":"2026-10-02T14:15:00Z","v":51651,"vw":104.342739},{"c":104.19,"h":104.39,"l":104.13,"n":669,"o":104.28,"t":"2026-10-02T14:30:00Z","v":29739,"vw":104.244073},{"c":104.12,"h":104.31,"l":103.85,"n":1108,"o":104.14,"t":"2026-10-02T14:45:00Z","v":148085,"vw":104.036929},{"c":103.8,"h":104.25,"l":103.63,"n":646,"o":104.125,"t":"2026-10-02T15:00:00Z","v":30208,"vw":104.014625},{"c":103.77,"h":103.9,"l":103.4,"n":598,"o":103.81,"t":"2026-10-02T15:15:00Z","v":27736,"vw":103.653088},{"c":103.933,"h":104,"l":103.6199,"n":410,"o":103.66,"t":"2026-10-02T15:30:00Z","v":18817,"vw":103.83806},{"c":104.18,"h":104.28,"l":103.98,"n":352,"o":103.98,"t":"2026-10-02T15:45:00Z","v":17975,"vw":104.123452},{"c":104.22,"h":104.2464,"l":104.08,"n":384,"o":104.215,"t":"2026-10-02T16:00:00Z","v":23665,"vw":104.165443},{"c":103.905,"h":104.24,"l":103.9,"n":428,"o":104.2,"t":"2026-10-02T16:15:00Z","v":262541,"vw":104.184256},{"c":103.73,"h":104,"l":103.7,"n":171,"o":104,"t":"2026-10-02T16:30:00Z","v":7770,"vw":103.860318},{"c":103.78,"h":103.84,"l":103.63,"n":217,"o":103.755,"t":"2026-10-02T16:45:00Z","v":16917,"vw":103.752331},{"c":103.54,"h":103.93,"l":103.48,"n":237,"o":103.77,"t":"2026-10-02T17:00:00Z","v":15361,"vw":103.67385},{"c":103.18,"h":103.59,"l":103.18,"n":247,"o":103.54,"t":"2026-10-02T17:15:00Z","v":11737,"vw":103.352845},{"c":103.2864,"h":103.33,"l":103.13,"n":123,"o":103.16,"t":"2026-10-02T17:30:00Z","v":3913,"vw":103.260643},{"c":103.46,"h":103.51,"l":103.3301,"n":630,"o":103.3301,"t":"2026-10-02T17:45:00Z","v":60721,"vw":103.467584},{"c":103.4301,"h":103.4399,"l":103.26,"n":167,"o":103.43,"t":"2026-10-02T18:00:00Z","v":7209,"vw":103.374816},{"c":103.33,"h":103.4,"l":103.23,"n":158,"o":103.4,"t":"2026-10-02T18:15:00Z","v":7595,"vw":103.324803},{"c":103.376,"h":103.376,"l":103.21,"n":120,"o":103.3,"t":"2026-10-02T18:30:00Z","v":6578,"vw":103.296577},{"c":103.5,"h":103.57,"l":103.38,"n":185,"o":103.39,"t":"2026-10-02T18:45:00Z","v":14719,"vw":103.53412},{"c":103.42,"h":103.58,"l":103.345,"n":411,"o":103.5,"t":"2026-10-02T19:00:00Z","v":21161,"vw":103.457722},{"c":103.43,"h":103.5,"l":103.37,"n":703,"o":103.45,"t":"2026-10-02T19:15:00Z","v":40267,"vw":103.447197},{"c":103.62,"h":103.75,"l":103.48,"n":296,"o":103.48,"t":"2026-10-02T19:30:00Z","v":19449,"vw":103.626307},{"c":103.37,"h":103.69,"l":103.32,"n":1365,"o":103.61,"t":"2026-10-02T19:45:00Z","v":160082,"vw":103.499349},{"c":103.41,"h":103.41,"l":103.36,"n":9,"o":103.36,"t":"2026-10-02T20:00:00Z","v":1645,"vw":103.39779},{"c":103.5,"h":103.5,"l":103.49,"n":9,"o":103.49,"t":"2026-10-02T20:15:00Z","v":308,"vw":103.496403},{"c":103.39,"h":103.39,"l":103.39,"n":2,"o":103.39,"t":"2026-10-02T20:45:00Z","v":255,"vw":103.39},{"c":103.43,"h":103.43,"l":103.41,"n":8,"o":103.41,"t":"2026-10-02T22:45:00Z","v":303,"vw":103.42},{"c":103.99,"h":103.99,"l":103.99,"n":2,"o":103.99,"t":"2026-10-05T08:00:00Z","v":109,"vw":103.99},{"c":103.24,"h":103.24,"l":103.24,"n":5,"o":103.24,"t":"2026-10-05T08:30:00Z","v":410,"vw":103.24},{"c":103.23,"h":103.23,"l":103.23,"n":1,"o":103.23,"t":"2026-10-05T09:15:00Z","v":100,"vw":103.23},{"c":103.4,"h":103.4,"l":103.39,"n":81,"o":103.39,"t":"2026-10-05T09:30:00Z","v":5108,"vw":103.398985},{"c":103.04,"h":103.04,"l":103.04,"n":7,"o":103.04,"t":"2026-10-05T10:15:00Z","v":681,"vw":103.04},{"c":102.93,"h":102.93,"l":102.93,"n":3,"o":102.93,"t":"2026-10-05T10:30:00Z","v":202,"vw":102.93},{"c":102.99,"h":102.99,"l":102.99,"n":6,"o":102.99,"t":"2026-10-05T10:45:00Z","v":244,"vw":102.99},{"c":103.18,"h":103.18,"l":103,"n":7,"o":103,"t":"2026-10-05T11:00:00Z","v":1195,"vw":103.024225},{"c":103.2198,"h":103.2198,"l":103,"n":15,"o":103,"t":"2026-10-05T11:15:00Z","v":5221,"vw":103.008696},{"c":103.01,"h":103.1875,"l":103.01,"n":5,"o":103.1,"t":"2026-10-05T11:30:00Z","v":750,"vw":103.105705},{"c":102.9,"h":102.9,"l":102.9,"n":5,"o":102.9,"t":"2026-10-05T12:15:00Z","v":111,"vw":102.9},{"c":102.9,"h":102.9,"l":102.9,"n":4,"o":102.9,"t":"2026-10-05T12:30:00Z","v":451,"vw":102.9},{"c":102.835,"h":102.89,"l":102.835,"n":8,"o":102.89,"t":"2026-10-05T12:45:00Z","v":302,"vw":102.86},{"c":103.01,"h":103.01,"l":103.01,"n":3,"o":103.01,"t":"2026-10-05T13:00:00Z","v":1019,"vw":103.01},{"c":103.41,"h":103.41,"l":103.19,"n":74,"o":103.19,"t":"2026-10-05T13:15:00Z","v":2286,"vw":103.351213},{"c":102.8299,"h":103.52,"l":102.826,"n":1107,"o":103.48,"t":"2026-10-05T13:30:00Z","v":59489,"vw":103.228724},{"c":102.7,"h":102.885,"l":102.36,"n":868,"o":102.81,"t":"2026-10-05T13:45:00Z","v":45420,"vw":102.571614},{"c":102.75,"h":102.765,"l":102.4075,"n":741,"o":102.635,"t":"2026-10-05T14:00:00Z","v":24736,"vw":102.565237},{"c":103.16,"h":103.16,"l":102.83,"n":678,"o":102.83,"t":"2026-10-05T14:15:00Z","v":31399,"vw":103.033643},{"c":103.12,"h":103.17,"l":102.96,"n":594,"o":103.13,"t":"2026-10-05T14:30:00Z","v":31617,"vw":103.034715},{"c":103.32,"h":103.3207,"l":103.08,"n":525,"o":103.08,"t":"2026-10-05T14:45:00Z","v":21947,"vw":103.220762},{"c":103.11,"h":103.33,"l":103.04,"n":419,"o":103.31,"t":"2026-10-05T15:00:00Z","v":14436,"vw":103.136435},{"c":103.17,"h":103.2,"l":103.02,"n":399,"o":103.06,"t":"2026-10-05T15:15:00Z","v":20524,"vw":103.098387},{"c":103.28,"h":103.28,"l":103.1,"n":442,"o":103.23,"t":"2026-10-05T15:30:00Z","v":27638,"vw":103.177281},{"c":103.29,"h":103.32,"l":103.149,"n":437,"o":103.2,"t":"2026-10-05T15:45:00Z","v":18491,"vw":103.231427},{"c":103.26,"h":103.261,"l":103.19,"n":216,"o":103.26,"t":"2026-10-05T16:00:00Z","v":10185,"vw":103.241119},{"c":103.18,"h":103.24,"l":103.1,"n":301,"o":103.22,"t":"2026-10-05T16:15:00Z","v":13042,"vw":103.172425},{"c":103.3102,"h":103.32,"l":103.14,"n":352,"o":103.14,"t":"2026-10-05T16:30:00Z","v":44432,"vw":103.208055},{"c":103.1951,"h":103.33,"l":103.18,"n":279,"o":103.33,"t":"2026-10-05T16:45:00Z","v":14619,"vw":103.254376},{"c":103.31,"h":103.31,"l":103.18,"n":254,"o":103.2,"t":"2026-10-05T17:00:00Z","v":10378,"vw":103.227841},{"c":103.28,"h":103.35,"l":103.28,"n":188,"o":103.3023,"t":"2026-10-05T17:15:00Z","v":4767,"vw":103.31716},{"c":103.4401,"h":103.4401,"l":103.29,"n":349,"o":103.29,"t":"2026-10-05T17:30:00Z","v":12749,"vw":103.37},{"c":103.53,"h":103.55,"l":103.46,"n":1096,"o":103.49,"t":"2026-10-05T17:45:00Z","v":25522,"vw":103.500206},{"c":103.455,"h":103.54,"l":103.43,"n":383,"o":103.54,"t":"2026-10-05T18:00:00Z","v":18764,"vw":103.480856},{"c":103.6,"h":103.6,"l":103.46,"n":345,"o":103.46,"t":"2026-10-05T18:15:00Z","v":15872,"vw":103.554651},{"c":103.56,"h":103.67,"l":103.525,"n":314,"o":103.61,"t":"2026-10-05T18:30:00Z","v":15300,"vw":103.595156},{"c":103.39,"h":103.55,"l":103.34,"n":481,"o":103.55,"t":"2026-10-05T18:45:00Z","v":45626,"vw":103.406707},{"c":103.66,"h":103.69,"l":103.375,"n":524,"o":103.4,"t":"2026-10-05T19:00:00Z","v":33573,"vw":103.575327},{"c":103.57,"h":103.67,"l":103.5025,"n":466,"o":103.66,"t":"2026-10-05T19:15:00Z","v":32885,"vw":103.588149},{"c":103.62,"h":103.7,"l":103.58,"n":545,"o":103.58,"t":"2026-10-05T19:30:00Z","v":31714,"vw":103.648334},{"c":103.67,"h":103.67,"l":103.5,"n":1528,"o":103.595,"t":"2026-10-05T19:45:00Z","v":176894,"vw":103.578153},{"c":103.71,"h":103.71,"l":103.71,"n":11,"o":103.71,"t":"2026-10-05T20:00:00Z","v":20105,"vw":103.71},{"c":103.72,"h":103.72,"l":103.72,"n":6,"o":103.72,"t":"2026-10-05T20:15:00Z","v":135,"vw":103.72},{"c":103.7103,"h":103.7103,"l":103.7103,"n":1,"o":103.7103,"t":"2026-10-05T20:45:00Z","v":200,"vw":103.7103},{"c":103.93,"h":104.1877,"l":103.89,"n":15,"o":103.89,"t":"2026-10-05T22:00:00Z","v":821,"vw":104.118275},{"c":103.75,"h":103.75,"l":103.75,"n":1,"o":103.75,"t":"2026-10-05T23:00:00Z","v":130,"vw":103.75},{"c":104.2408,"h":104.2408,"l":103.95,"n":6,"o":103.95,"t":"2026-10-05T23:45:00Z","v":1066,"vw":104.1444},{"c":103.8,"h":103.82,"l":103.78,"n":9,"o":103.82,"t":"2026-10-06T08:00:00Z","v":312,"vw":103.8},{"c":103.83,"h":103.83,"l":103.83,"n":6,"o":103.83,"t":"2026-10-06T08:30:00Z","v":209,"vw":103.83},{"c":103.93,"h":103.93,"l":103.93,"n":2,"o":103.93,"t":"2026-10-06T10:15:00Z","v":200,"vw":103.93},{"c":104.12,"h":104.12,"l":104.1,"n":3,"o":104.1,"t":"2026-10-06T10:45:00Z","v":2379,"vw":104.101699},{"c":104.7359,"h":104.7359,"l":104.46,"n":9,"o":104.46,"t":"2026-10-06T11:15:00Z","v":1405,"vw":104.481673},{"c":104.6599,"h":104.6599,"l":104.616,"n":6,"o":104.616,"t":"2026-10-06T11:30:00Z","v":683,"vw":104.650067},{"c":104.39,"h":104.47,"l":104.13,"n":5,"o":104.13,"t":"2026-10-06T11:45:00Z","v":540,"vw":104.311822},{"c":104.44,"h":104.44,"l":104.44,"n":2,"o":104.44,"t":"2026-10-06T12:00:00Z","v":451,"vw":104.44},{"c":104.55,"h":104.69,"l":104.55,"n":2,"o":104.69,"t":"2026-10-06T12:15:00Z","v":275,"vw":104.600909},{"c":104.52,"h":104.52,"l":104.52,"n":4,"o":104.52,"t":"2026-10-06T13:00:00Z","v":169,"vw":104.52},{"c":104.11,"h":104.38,"l":104.11,"n":27,"o":104.25,"t":"2026-10-06T13:15:00Z","v":996,"vw":104.291111},{"c":104.66,"h":104.82,"l":104.05,"n":1176,"o":104.58,"t":"2026-10-06T13:30:00Z","v":61555,"vw":104.502024},{"c":104.7176,"h":104.8679,"l":104.23,"n":1173,"o":104.7,"t":"2026-10-06T13:45:00Z","v":44853,"vw":104.513005},{"c":104.64,"h":105.04,"l":104.62,"n":888,"o":104.75,"t":"2026-10-06T14:00:00Z","v":61861,"vw":104.917272},{"c":104.47,"h":104.745,"l":104.435,"n":679,"o":104.7,"t":"2026-10-06T14:15:00Z","v":36030,"vw":104.614466},{"c":104.68,"h":104.68,"l":104.32,"n":483,"o":104.465,"t":"2026-10-06T14:30:00Z","v":21484,"vw":104.486632},{"c":104.7397,"h":104.8,"l":104.5828,"n":337,"o":104.655,"t":"2026-10-06T14:45:00Z","v":10317,"vw":104.702152},{"c":104.835,"h":104.99,"l":104.68,"n":286,"o":104.68,"t":"2026-10-06T15:00:00Z","v":11708,"vw":104.896545},{"c":104.56,"h":104.879,"l":104.56,"n":397,"o":104.86,"t":"2026-10-06T15:15:00Z","v":21268,"vw":104.725001},{"c":104.65,"h":104.68,"l":104.45,"n":498,"o":104.58,"t":"2026-10-06T15:30:00Z","v":16375,"vw":104.526101},{"c":104.59,"h":104.7,"l":104.55,"n":187,"o":104.59,"t":"2026-10-06T15:45:00Z","v":8622,"vw":104.644724},{"c":104.3,"h":104.69,"l":104.2752,"n":251,"o":104.6,"t":"2026-10-06T16:00:00Z","v":8120,"vw":104.443191},{"c":104.38,"h":104.39,"l":104.21,"n":213,"o":104.22,"t":"2026-10-06T16:15:00Z","v":10767,"vw":104.27856},{"c":104.35,"h":104.49,"l":104.33,"n":191,"o":104.3999,"t":"2026-10-06T16:30:00Z","v":6688,"vw":104.415418},{"c":104.46,"h":104.5,"l":104.4,"n":153,"o":104.42,"t":"2026-10-06T16:45:00Z","v":5233,"vw":104.440198},{"c":104.19,"h":104.438,"l":104.18,"n":210,"o":104.438,"t":"2026-10-06T17:00:00Z","v":242133,"vw":104.22243},{"c":104.45,"h":104.45,"l":104.21,"n":130,"o":104.23,"t":"2026-10-06T17:15:00Z","v":238183,"vw":104.230904},{"c":104.58,"h":104.58,"l":104.46,"n":149,"o":104.46,"t":"2026-10-06T17:30:00Z","v":7438,"vw":104.520196},{"c":104.52,"h":104.65,"l":104.48,"n":542,"o":104.58,"t":"2026-10-06T17:45:00Z","v":14212,"vw":104.568771},{"c":104.5859,"h":104.63,"l":104.57,"n":135,"o":104.57,"t":"2026-10-06T18:00:00Z","v":8064,"vw":104.600965},{"c":104.3699,"h":104.58,"l":104.31,"n":206,"o":104.58,"t":"2026-10-06T18:15:00Z","v":11093,"vw":104.389419},{"c":104.335,"h":104.37,"l":104.27,"n":124,"o":104.2935,"t":"2026-10-06T18:30:00Z","v":6696,"vw":104.313497},{"c":104.475,"h":104.475,"l":104.35,"n":67,"o":104.375,"t":"2026-10-06T18:45:00Z","v":2494,"vw":104.407653},{"c":104.405,"h":104.48,"l":104.31,"n":87,"o":104.48,"t":"2026-10-06T19:00:00Z","v":3420,"vw":104.406546},{"c":104.27,"h":104.45,"l":104.23,"n":170,"o":104.45,"t":"2026-10-06T19:15:00Z","v":7886,"vw":104.313808},{"c":103.9,"h":104.2482,"l":103.84,"n":588,"o":104.2482,"t":"2026-10-06T19:30:00Z","v":34122,"vw":103.997003},{"c":104.03,"h":104.08,"l":103.86,"n":769,"o":103.94,"t":"2026-10-06T19:45:00Z","v":86297,"vw":103.992808},{"c":104.03,"h":104.03,"l":104.03,"n":19,"o":104.03,"t":"2026-10-06T20:00:00Z","v":40554,"vw":104.03},{"c":104.04,"h":104.1,"l":104.04,"n":43,"o":104.08,"t":"2026-10-06T20:15:00Z","v":3231,"vw":104.069573},{"c":104.02,"h":104.02,"l":104.02,"n":1,"o":104.02,"t":"2026-10-06T20:30:00Z","v":200,"vw":104.02},{"c":104.2,"h":104.2,"l":104.2,"n":1,"o":104.2,"t":"2026-10-06T22:45:00Z","v":108,"vw":104.2},{"c":104.04,"h":104.04,"l":104.04,"n":1,"o":104.04,"t":"2026-10-06T23:30:00Z","v":200,"vw":104.04},{"c":103.96,"h":103.96,"l":103.5521,"n":25,"o":103.5521,"t":"2026-10-07T08:00:00Z","v":2027,"vw":103.599508},{"c":102.98,"h":102.98,"l":102,"n":58,"o":102.46,"t":"2026-10-07T09:15:00Z","v":2619,"vw":102.282538},{"c":102.93,"h":102.93,"l":102.93,"n":4,"o":102.93,"t":"2026-10-07T09:45:00Z","v":190,"vw":102.93},{"c":102.56,"h":102.62,"l":102.56,"n":9,"o":102.62,"t":"2026-10-07T10:45:00Z","v":555,"vw":102.597978},{"c":102.15,"h":102.15,"l":102.15,"n":9,"o":102.15,"t":"2026-10-07T11:00:00Z","v":125,"vw":102.15},{"c":102.0716,"h":102.0716,"l":102.0716,"n":1,"o":102.0716,"t":"2026-10-07T12:00:00Z","v":320,"vw":102.0716},{"c":101.94,"h":102.0307,"l":101.94,"n":37,"o":102.0307,"t":"2026-10-07T12:15:00Z","v":774,"vw":101.962129},{"c":101.9131,"h":101.9131,"l":101.9,"n":6,"o":101.9,"t":"2026-10-07T12:30:00Z","v":328,"vw":101.904425},{"c":101.99,"h":101.99,"l":101.91,"n":6,"o":101.91,"t":"2026-10-07T12:45:00Z","v":793,"vw":101.957399},{"c":102.02,"h":102.02,"l":101.96,"n":10,"o":101.9678,"t":"2026-10-07T13:00:00Z","v":1542,"vw":101.975217},{"c":101.94,"h":101.94,"l":101.94,"n":1,"o":101.94,"t":"2026-10-07T13:15:00Z","v":146,"vw":101.94},{"c":101.825,"h":102.19,"l":101.47,"n":1349,"o":101.91,"t":"2026-10-07T13:30:00Z","v":129395,"vw":101.943638},{"c":101.96,"h":102,"l":101.23,"n":774,"o":101.76,"t":"2026-10-07T13:45:00Z","v":39015,"vw":101.701},{"c":101.945,"h":101.945,"l":101.59,"n":506,"o":101.93,"t":"2026-10-07T14:00:00Z","v":14465,"vw":101.796496},{"c":102.33,"h":102.41,"l":101.9,"n":440,"o":101.965,"t":"2026-10-07T14:15:00Z","v":31832,"vw":102.286205},{"c":102.22,"h":102.415,"l":102.1,"n":390,"o":102.3,"t":"2026-10-07T14:30:00Z","v":16040,"vw":102.232386},{"c":101.9401,"h":102.16,"l":101.9401,"n":347,"o":102.16,"t":"2026-10-07T14:45:00Z","v":10882,"vw":102.046493},{"c":102.175,"h":102.19,"l":101.85,"n":289,"o":102.0851,"t":"2026-10-07T15:00:00Z","v":8300,"vw":102.016537},{"c":102.01,"h":102.31,"l":101.97,"n":259,"o":102.19,"t":"2026-10-07T15:15:00Z","v":8203,"vw":102.101886},{"c":102.22,"h":102.255,"l":101.98,"n":227,"o":101.98,"t":"2026-10-07T15:30:00Z","v":8365,"vw":102.154025},{"c":102.11,"h":102.31,"l":102.11,"n":150,"o":102.25,"t":"2026-10-07T15:45:00Z","v":6531,"vw":102.256001},{"c":102.27,"h":102.325,"l":102.1,"n":282,"o":102.13,"t":"2026-10-07T16:00:00Z","v":21555,"vw":102.173576},{"c":102.1,"h":102.27,"l":102.1,"n":94,"o":102.27,"t":"2026-10-07T16:15:00Z","v":4577,"vw":102.165845},{"c":102.095,"h":102.21,"l":102.095,"n":121,"o":102.105,"t":"2026-10-07T16:30:00Z","v":13349,"vw":102.177598},{"c":102.26,"h":102.3,"l":102.21,"n":255,"o":102.21,"t":"2026-10-07T16:45:00Z","v":20194,"vw":102.226421},{"c":102.4601,"h":102.5662,"l":102.23,"n":336,"o":102.25,"t":"2026-10-07T17:00:00Z","v":22984,"vw":102.390708},{"c":102.55,"h":102.58,"l":102.45,"n":169,"o":102.495,"t":"2026-10-07T17:15:00Z","v":9669,"vw":102.521745},{"c":102.61,"h":102.645,"l":102.515,"n":300,"o":102.52,"t":"2026-10-07T17:30:00Z","v":24934,"vw":102.611218},{"c":102.35,"h":102.6,"l":102.31,"n":513,"o":102.6,"t":"2026-10-07T17:45:00Z","v":10260,"vw":102.394045},{"c":102.44,"h":102.52,"l":102.31,"n":298,"o":102.34,"t":"2026-10-07T18:00:00Z","v":13307,"vw":102.447266},{"c":102.48,"h":102.48,"l":102.41,"n":159,"o":102.48,"t":"2026-10-07T18:15:00Z","v":5697,"vw":102.457132},{"c":102.33,"h":102.53,"l":102.31,"n":205,"o":102.52,"t":"2026-10-07T18:30:00Z","v":8494,"vw":102.435222},{"c":102.285,"h":102.41,"l":102.285,"n":188,"o":102.395,"t":"2026-10-07T18:45:00Z","v":11886,"vw":102.352167},{"c":102.335,"h":102.335,"l":102.16,"n":285,"o":102.31,"t":"2026-10-07T19:00:00Z","v":21364,"vw":102.241538},{"c":102.48,"h":102.48,"l":102.26,"n":198,"o":102.35,"t":"2026-10-07T19:15:00Z","v":10291,"vw":102.339883},{"c":102.89,"h":102.92,"l":102.47,"n":263,"o":102.47,"t":"2026-10-07T19:30:00Z","v":12211,"vw":102.714036},{"c":102.81,"h":102.92,"l":102.68,"n":1142,"o":102.85,"t":"2026-10-07T19:45:00Z","v":113377,"vw":102.829509},{"c":102.78,"h":102.78,"l":102.78,"n":12,"o":102.78,"t":"2026-10-07T20:00:00Z","v":25339,"vw":102.78},{"c":102.88,"h":102.88,"l":102.8,"n":3,"o":102.8,"t":"2026-10-07T22:45:00Z","v":302,"vw":102.826667},{"c":103.2,"h":103.2,"l":102.96,"n":19,"o":102.96,"t":"2026-10-07T23:00:00Z","v":981,"vw":103.039261},{"c":103.15,"h":103.2365,"l":103.15,"n":2,"o":103.2365,"t":"2026-10-07T23:30:00Z","v":500,"vw":103.2019},{"c":103.1268,"h":103.2344,"l":103.04,"n":8,"o":103.2344,"t":"2026-10-07T23:45:00Z","v":1386,"vw":103.122201},{"c":101.41,"h":102.71,"l":101.35,"n":125,"o":101.88,"t":"2026-10-08T08:00:00Z","v":3622,"vw":101.826826},{"c":100.62,"h":100.62,"l":100.62,"n":2,"o":100.62,"t":"2026-10-08T09:00:00Z","v":550,"vw":100.62},{"c":101.3,"h":101.3,"l":101.3,"n":3,"o":101.3,"t":"2026-10-08T09:45:00Z","v":3030,"vw":101.3},{"c":100.7048,"h":100.85,"l":100.7048,"n":5,"o":100.85,"t":"2026-10-08T10:30:00Z","v":501,"vw":100.788605},{"c":100.97,"h":100.97,"l":100.97,"n":1,"o":100.97,"t":"2026-10-08T10:45:00Z","v":293,"vw":100.97},{"c":100.6879,"h":100.96,"l":100.4,"n":26,"o":100.96,"t":"2026-10-08T11:00:00Z","v":2117,"vw":100.651648},{"c":100.7826,"h":100.7826,"l":100.72,"n":7,"o":100.75,"t":"2026-10-08T11:15:00Z","v":625,"vw":100.753895},{"c":100.8928,"h":100.8928,"l":100.8875,"n":6,"o":100.8875,"t":"2026-10-08T11:30:00Z","v":306,"vw":100.889267},{"c":100.89,"h":100.93,"l":100.87,"n":11,"o":100.93,"t":"2026-10-08T11:45:00Z","v":1256,"vw":100.902025},{"c":101,"h":101,"l":101,"n":2,"o":101,"t":"2026-10-08T12:00:00Z","v":507,"vw":101},{"c":100.83,"h":100.83,"l":100.83,"n":17,"o":100.83,"t":"2026-10-08T12:15:00Z","v":547,"vw":100.83},{"c":101.1,"h":101.22,"l":101.1,"n":6,"o":101.1,"t":"2026-10-08T13:00:00Z","v":770,"vw":101.171362},{"c":100.98,"h":100.98,"l":100.98,"n":10,"o":100.98,"t":"2026-10-08T13:15:00Z","v":308,"vw":100.98},{"c":101.07,"h":101.26,"l":100.74,"n":944,"o":101.1,"t":"2026-10-08T13:30:00Z","v":41730,"vw":101.041645},{"c":100.53,"h":101.16,"l":100.33,"n":1041,"o":101.045,"t":"2026-10-08T13:45:00Z","v":68471,"vw":100.764718},{"c":101.19,"h":101.315,"l":100.58,"n":572,"o":100.58,"t":"2026-10-08T14:00:00Z","v":29104,"vw":101.019768},{"c":102.18,"h":102.3,"l":101.205,"n":328,"o":101.22,"t":"2026-10-08T14:15:00Z","v":11120,"vw":101.717294},{"c":101.67,"h":102.13,"l":101.6139,"n":356,"o":102.12,"t":"2026-10-08T14:30:00Z","v":20913,"vw":101.900757},{"c":101.635,"h":101.675,"l":101.45,"n":302,"o":101.645,"t":"2026-10-08T14:45:00Z","v":11921,"vw":101.562893},{"c":101.3,"h":101.655,"l":101.225,"n":140,"o":101.615,"t":"2026-10-08T15:00:00Z","v":4612,"vw":101.348103},{"c":101.49,"h":101.54,"l":101.29,"n":270,"o":101.29,"t":"2026-10-08T15:15:00Z","v":9137,"vw":101.436272},{"c":101.31,"h":101.49,"l":101.19,"n":292,"o":101.485,"t":"2026-10-08T15:30:00Z","v":14482,"vw":101.326812},{"c":101.12,"h":101.38,"l":101.03,"n":313,"o":101.32,"t":"2026-10-08T15:45:00Z","v":9855,"vw":101.236412},{"c":101.25,"h":101.34,"l":101.07,"n":287,"o":101.16,"t":"2026-10-08T16:00:00Z","v":14030,"vw":101.214573},{"c":101.67,"h":101.84,"l":101.26,"n":764,"o":101.26,"t":"2026-10-08T16:15:00Z","v":66311,"vw":101.564826},{"c":101.24,"h":101.71,"l":101.13,"n":443,"o":101.635,"t":"2026-10-08T16:30:00Z","v":19068,"vw":101.405612},{"c":99.46,"h":101.28,"l":99.38,"n":1967,"o":101.23,"t":"2026-10-08T16:45:00Z","v":151470,"vw":100.014146},{"c":99.52,"h":99.52,"l":98.72,"n":1045,"o":99.47,"t":"2026-10-08T17:00:00Z","v":63378,"vw":99.12634},{"c":98.59,"h":99.48,"l":98.25,"n":1099,"o":99.48,"t":"2026-10-08T17:15:00Z","v":60467,"vw":98.769},{"c":99.07,"h":99.25,"l":98.59,"n":684,"o":98.65,"t":"2026-10-08T17:30:00Z","v":48907,"vw":98.847237},{"c":99.145,"h":99.21,"l":98.85,"n":588,"o":99.065,"t":"2026-10-08T17:45:00Z","v":12255,"vw":99.028642},{"c":99.52,"h":99.52,"l":98.89,"n":359,"o":99.16,"t":"2026-10-08T18:00:00Z","v":12138,"vw":99.225604},{"c":99.82,"h":99.97,"l":99.519,"n":350,"o":99.519,"t":"2026-10-08T18:15:00Z","v":21951,"vw":99.76791},{"c":99.17,"h":99.83,"l":99.105,"n":326,"o":99.83,"t":"2026-10-08T18:30:00Z","v":10449,"vw":99.433632},{"c":99.07,"h":99.28,"l":99.01,"n":341,"o":99.17,"t":"2026-10-08T18:45:00Z","v":13107,"vw":99.156579},{"c":98.82,"h":99.08,"l":98.69,"n":644,"o":99.06,"t":"2026-10-08T19:00:00Z","v":30124,"vw":98.849808},{"c":98.95,"h":99.17,"l":98.708,"n":688,"o":98.79,"t":"2026-10-08T19:15:00Z","v":38565,"vw":98.879442},{"c":98.825,"h":99.08,"l":98.68,"n":1279,"o":98.94,"t":"2026-10-08T19:30:00Z","v":112668,"vw":98.891878},{"c":99.35,"h":99.44,"l":98.77,"n":1631,"o":98.83,"t":"2026-10-08T19:45:00Z","v":212440,"vw":99.166005},{"c":99.5711,"h":99.5711,"l":99.42,"n":31,"o":99.42,"t":"2026-10-08T20:00:00Z","v":229762,"vw":99.420425},{"c":99.65,"h":99.65,"l":99.65,"n":2,"o":99.65,"t":"2026-10-08T21:00:00Z","v":142,"vw":99.65},{"c":99.2031,"h":99.55,"l":99.2031,"n":9,"o":99.55,"t":"2026-10-08T23:30:00Z","v":853,"vw":99.428115},{"c":101,"h":101.83,"l":100.15,"n":60,"o":101.83,"t":"2026-10-09T08:00:00Z","v":1652,"vw":100.870608},{"c":101.56,"h":101.56,"l":101.56,"n":4,"o":101.56,"t":"2026-10-09T08:30:00Z","v":253,"vw":101.56},{"c":101.15,"h":101.15,"l":101.15,"n":2,"o":101.15,"t":"2026-10-09T09:15:00Z","v":151,"vw":101.15},{"c":101.01,"h":101.01,"l":101,"n":66,"o":101.01,"t":"2026-10-09T11:00:00Z","v":2937,"vw":101.001703},{"c":101,"h":101,"l":100.99,"n":106,"o":100.99,"t":"2026-10-09T11:15:00Z","v":3701,"vw":100.999657},{"c":101.3943,"h":101.3943,"l":101.3943,"n":1,"o":101.3943,"t":"2026-10-09T11:45:00Z","v":300,"vw":101.3943},{"c":101.1,"h":101.1,"l":101.1,"n":1,"o":101.1,"t":"2026-10-09T12:15:00Z","v":164,"vw":101.1},{"c":101.0094,"h":101.11,"l":101.0094,"n":9,"o":101.11,"t":"2026-10-09T12:30:00Z","v":884,"vw":101.089572},{"c":101.25,"h":101.25,"l":101.2061,"n":10,"o":101.2061,"t":"2026-10-09T13:00:00Z","v":2015,"vw":101.226124},{"c":101,"h":101,"l":101,"n":9,"o":101,"t":"2026-10-09T13:15:00Z","v":204,"vw":101},{"c":99.37,"h":100.9158,"l":99.28,"n":1092,"o":100.82,"t":"2026-10-09T13:30:00Z","v":58869,"vw":100.286923},{"c":99.1196,"h":99.35,"l":98.75,"n":1191,"o":99.35,"t":"2026-10-09T13:45:00Z","v":76107,"vw":99.065932},{"c":98.82,"h":99.28,"l":98.57,"n":674,"o":99.15,"t":"2026-10-09T14:00:00Z","v":24311,"vw":99.029065},{"c":99,"h":99.045,"l":98.71,"n":751,"o":98.78,"t":"2026-10-09T14:15:00Z","v":38583,"vw":98.915922},{"c":98.9,"h":99.32,"l":98.64,"n":1384,"o":99.01,"t":"2026-10-09T14:30:00Z","v":89971,"vw":99.060445},{"c":99.17,"h":99.32,"l":98.78,"n":936,"o":98.83,"t":"2026-10-09T14:45:00Z","v":35399,"vw":99.029008},{"c":98.86,"h":99.275,"l":98.86,"n":1060,"o":99.17,"t":"2026-10-09T15:00:00Z","v":35016,"vw":99.062364},{"c":98.66,"h":98.985,"l":98.66,"n":737,"o":98.85,"t":"2026-10-09T15:15:00Z","v":21485,"vw":98.8975},{"c":98.77,"h":98.92,"l":98.615,"n":705,"o":98.615,"t":"2026-10-09T15:30:00Z","v":30024,"vw":98.783694},{"c":98.62,"h":98.81,"l":98.62,"n":419,"o":98.76,"t":"2026-10-09T15:45:00Z","v":15690,"vw":98.76071},{"c":98.71,"h":98.75,"l":98.44,"n":316,"o":98.44,"t":"2026-10-09T16:00:00Z","v":17677,"vw":98.644656},{"c":98.64,"h":98.77,"l":98.5,"n":388,"o":98.72,"t":"2026-10-09T16:15:00Z","v":9239,"vw":98.620803},{"c":98.455,"h":98.705,"l":98.43,"n":244,"o":98.7,"t":"2026-10-09T16:30:00Z","v":8492,"vw":98.521787},{"c":98.533,"h":98.69,"l":98.465,"n":290,"o":98.465,"t":"2026-10-09T16:45:00Z","v":11186,"vw":98.589288},{"c":98.68,"h":98.68,"l":98.51,"n":394,"o":98.56,"t":"2026-10-09T17:00:00Z","v":14527,"vw":98.571479},{"c":98.8,"h":98.8222,"l":98.67,"n":322,"o":98.67,"t":"2026-10-09T17:15:00Z","v":8373,"vw":98.746025},{"c":98.72,"h":98.87,"l":98.7,"n":454,"o":98.78,"t":"2026-10-09T17:30:00Z","v":11750,"vw":98.789638},{"c":98.76,"h":98.81,"l":98.71,"n":300,"o":98.72,"t":"2026-10-09T17:45:00Z","v":11421,"vw":98.764845},{"c":98.855,"h":98.88,"l":98.72,"n":329,"o":98.7544,"t":"2026-10-09T18:00:00Z","v":13366,"vw":98.83226},{"c":98.92,"h":99.01,"l":98.79,"n":382,"o":98.87,"t":"2026-10-09T18:15:00Z","v":16017,"vw":98.904906},{"c":98.79,"h":98.94,"l":98.72,"n":374,"o":98.94,"t":"2026-10-09T18:30:00Z","v":13418,"vw":98.820282},{"c":98.84,"h":98.99,"l":98.7652,"n":608,"o":98.81,"t":"2026-10-09T18:45:00Z","v":27459,"vw":98.864616},{"c":98.95,"h":98.96,"l":98.78,"n":401,"o":98.84,"t":"2026-10-09T19:00:00Z","v":32104,"vw":98.891287},{"c":98.96,"h":99.075,"l":98.95,"n":627,"o":98.95,"t":"2026-10-09T19:15:00Z","v":43820,"vw":99.014942},{"c":98.74,"h":99.05,"l":98.705,"n":1173,"o":98.99,"t":"2026-10-09T19:30:00Z","v":104229,"vw":98.836547},{"c":98.93,"h":99.03,"l":98.7,"n":1018,"o":98.745,"t":"2026-10-09T19:45:00Z","v":60995,"vw":98.849567},{"c":98.93,"h":98.93,"l":98.93,"n":10,"o":98.93,"t":"2026-10-09T20:00:00Z","v":1133,"vw":98.93},{"c":99,"h":99,"l":99,"n":1,"o":99,"t":"2026-10-09T20:15:00Z","v":260,"vw":99},{"c":99.07,"h":99.07,"l":99.07,"n":1,"o":99.07,"t":"2026-10-09T23:15:00Z","v":117,"vw":99.07},{"c":99.2562,"h":99.2562,"l":99.2562,"n":1,"o":99.2562,"t":"2026-10-09T23:30:00Z","v":100,"vw":99.2562},{"c":98.93,"h":99.51,"l":98.93,"n":49,"o":99.51,"t":"2026-10-12T08:00:00Z","v":920,"vw":99.062349},{"c":98.8,"h":98.8,"l":98.8,"n":1,"o":98.8,"t":"2026-10-12T08:15:00Z","v":190,"vw":98.8},{"c":98.19,"h":98.19,"l":98.18,"n":40,"o":98.19,"t":"2026-10-12T10:45:00Z","v":1300,"vw":98.188192},{"c":98,"h":98.38,"l":98,"n":47,"o":98.38,"t":"2026-10-12T11:00:00Z","v":1262,"vw":98.037612},{"c":98,"h":98,"l":98,"n":34,"o":98,"t":"2026-10-12T11:30:00Z","v":1284,"vw":98},{"c":97.9,"h":97.9,"l":97.7418,"n":3,"o":97.7418,"t":"2026-10-12T12:00:00Z","v":251,"vw":97.83672},{"c":97.81,"h":97.81,"l":97.81,"n":1,"o":97.81,"t":"2026-10-12T12:30:00Z","v":209,"vw":97.81},{"c":98,"h":98.05,"l":98,"n":24,"o":98.03,"t":"2026-10-12T12:45:00Z","v":6909,"vw":98.036736},{"c":96.885,"h":97.94,"l":96.61,"n":1539,"o":97.9,"t":"2026-10-12T13:30:00Z","v":94855,"vw":97.001056},{"c":97.07,"h":97.19,"l":96.795,"n":976,"o":97.06,"t":"2026-10-12T13:45:00Z","v":56376,"vw":97.059467},{"c":96.59,"h":97.11,"l":96.29,"n":1573,"o":97.03,"t":"2026-10-12T14:00:00Z","v":117442,"vw":96.706033},{"c":96.395,"h":96.815,"l":96.23,"n":890,"o":96.65,"t":"2026-10-12T14:15:00Z","v":59165,"vw":96.501233},{"c":96.6,"h":96.61,"l":96.26,"n":466,"o":96.29,"t":"2026-10-12T14:30:00Z","v":21140,"vw":96.450888},{"c":96.685,"h":96.74,"l":96.4,"n":363,"o":96.51,"t":"2026-10-12T14:45:00Z","v":24495,"vw":96.489473},{"c":96.275,"h":96.69,"l":96.18,"n":421,"o":96.68,"t":"2026-10-12T15:00:00Z","v":7701,"vw":96.405258},{"c":96.25,"h":96.4,"l":96.205,"n":287,"o":96.29,"t":"2026-10-12T15:15:00Z","v":11665,"vw":96.285194},{"c":96.58,"h":96.6,"l":96.2,"n":294,"o":96.2,"t":"2026-10-12T15:30:00Z","v":13529,"vw":96.429133},{"c":96.84,"h":96.87,"l":96.6,"n":274,"o":96.6,"t":"2026-10-12T15:45:00Z","v":13852,"vw":96.773061},{"c":96.83,"h":97.03,"l":96.75,"n":272,"o":96.7778,"t":"2026-10-12T16:00:00Z","v":8882,"vw":96.878296},{"c":96.67,"h":96.855,"l":96.65,"n":401,"o":96.82,"t":"2026-10-12T16:15:00Z","v":22149,"vw":96.762635},{"c":96.74,"h":96.81,"l":96.6694,"n":250,"o":96.7,"t":"2026-10-12T16:30:00Z","v":8463,"vw":96.739028},{"c":96.46,"h":96.73,"l":96.4123,"n":447,"o":96.73,"t":"2026-10-12T16:45:00Z","v":23760,"vw":96.564595},{"c":96.66,"h":96.665,"l":96.42,"n":257,"o":96.42,"t":"2026-10-12T17:00:00Z","v":9066,"vw":96.56775},{"c":96.39,"h":96.55,"l":96.39,"n":202,"o":96.52,"t":"2026-10-12T17:15:00Z","v":6843,"vw":96.477105},{"c":96.39,"h":96.4328,"l":96.35,"n":216,"o":96.38,"t":"2026-10-12T17:30:00Z","v":6203,"vw":96.389114},{"c":96.35,"h":96.4,"l":96.34,"n":646,"o":96.36,"t":"2026-10-12T17:45:00Z","v":10475,"vw":96.365804},{"c":96.4356,"h":96.44,"l":96.29,"n":301,"o":96.29,"t":"2026-10-12T18:00:00Z","v":14711,"vw":96.373216},{"c":96.3799,"h":96.3799,"l":96.31,"n":207,"o":96.37,"t":"2026-10-12T18:15:00Z","v":16844,"vw":96.336741},{"c":96.495,"h":96.495,"l":96.35,"n":136,"o":96.36,"t":"2026-10-12T18:30:00Z","v":5562,"vw":96.440232},{"c":96.185,"h":96.4655,"l":96.18,"n":332,"o":96.46,"t":"2026-10-12T18:45:00Z","v":11827,"vw":96.270569},{"c":96.245,"h":96.33,"l":96.17,"n":450,"o":96.19,"t":"2026-10-12T19:00:00Z","v":18486,"vw":96.249322},{"c":96.36,"h":96.37,"l":96.14,"n":330,"o":96.22,"t":"2026-10-12T19:15:00Z","v":36560,"vw":96.283004},{"c":96.39,"h":96.56,"l":96.315,"n":693,"o":96.34,"t":"2026-10-12T19:30:00Z","v":43757,"vw":96.407142},{"c":96.31,"h":96.44,"l":96.255,"n":1184,"o":96.35,"t":"2026-10-12T19:45:00Z","v":83350,"vw":96.35098},{"c":96.31,"h":96.31,"l":96.3,"n":23,"o":96.3,"t":"2026-10-12T20:00:00Z","v":22183,"vw":96.300081},{"c":96.32,"h":96.32,"l":96.32,"n":1,"o":96.32,"t":"2026-10-12T20:45:00Z","v":100,"vw":96.32},{"c":96.35,"h":96.4017,"l":96.35,"n":2,"o":96.4017,"t":"2026-10-12T21:15:00Z","v":210,"vw":96.374619},{"c":96.25,"h":96.2908,"l":96.25,"n":9,"o":96.2908,"t":"2026-10-12T21:45:00Z","v":416,"vw":96.260303},{"c":96.18,"h":96.18,"l":96.18,"n":1,"o":96.18,"t":"2026-10-12T22:00:00Z","v":107,"vw":96.18},{"c":96,"h":96.17,"l":96,"n":59,"o":96.15,"t":"2026-10-12T23:00:00Z","v":1197,"vw":96.076116},{"c":95.88,"h":95.88,"l":95.8,"n":7,"o":95.8,"t":"2026-10-12T23:15:00Z","v":599,"vw":95.818671},{"c":95.79,"h":95.82,"l":95.79,"n":21,"o":95.82,"t":"2026-10-12T23:30:00Z","v":1355,"vw":95.800156},{"c":95.72,"h":95.8,"l":95.71,"n":7,"o":95.8,"t":"2026-10-12T23:45:00Z","v":1027,"vw":95.758367},{"c":94.85,"h":94.94,"l":94.39,"n":123,"o":94.8,"t":"2026-10-13T08:00:00Z","v":2710,"vw":94.694059},{"c":94.3067,"h":94.3067,"l":94.3067,"n":1,"o":94.3067,"t":"2026-10-13T10:00:00Z","v":200,"vw":94.3067},{"c":94.92,"h":95,"l":94.92,"n":32,"o":95,"t":"2026-10-13T10:30:00Z","v":2138,"vw":94.971575},{"c":94.77,"h":94.85,"l":94.77,"n":35,"o":94.85,"t":"2026-10-13T10:45:00Z","v":10103,"vw":94.849123},{"c":94.56,"h":94.97,"l":94.53,"n":71,"o":94.97,"t":"2026-10-13T11:00:00Z","v":1326,"vw":94.817827},{"c":94.35,"h":94.45,"l":94.35,"n":24,"o":94.41,"t":"2026-10-13T11:15:00Z","v":12985,"vw":94.37098},{"c":94.7575,"h":94.7575,"l":94.4677,"n":9,"o":94.4677,"t":"2026-10-13T11:30:00Z","v":272,"vw":94.6126},{"c":94.59,"h":94.59,"l":94.56,"n":20,"o":94.56,"t":"2026-10-13T11:45:00Z","v":1130,"vw":94.572593},{"c":94.67,"h":94.67,"l":94.35,"n":56,"o":94.43,"t":"2026-10-13T12:00:00Z","v":6214,"vw":94.487186},{"c":94.5104,"h":94.85,"l":94.5104,"n":4,"o":94.85,"t":"2026-10-13T12:15:00Z","v":1207,"vw":94.804116},{"c":94.44,"h":94.6,"l":94.44,"n":7,"o":94.6,"t":"2026-10-13T12:30:00Z","v":1854,"vw":94.528333},{"c":94.25,"h":94.39,"l":94.25,"n":85,"o":94.39,"t":"2026-10-13T12:45:00Z","v":1932,"vw":94.358492},{"c":95.05,"h":95.16,"l":93.36,"n":2063,"o":94.1,"t":"2026-10-13T13:30:00Z","v":181895,"vw":94.178646},{"c":94.79,"h":95.19,"l":94.62,"n":923,"o":95.06,"t":"2026-10-13T13:45:00Z","v":58536,"vw":94.84651},{"c":95.12,"h":95.24,"l":94.77,"n":909,"o":94.84,"t":"2026-10-13T14:00:00Z","v":53134,"vw":94.970604},{"c":94.7,"h":95.265,"l":94.66,"n":697,"o":95.265,"t":"2026-10-13T14:15:00Z","v":19748,"vw":94.887625},{"c":94.795,"h":95.055,"l":94.45,"n":757,"o":94.65,"t":"2026-10-13T14:30:00Z","v":27540,"vw":94.761482},{"c":94.42,"h":94.83,"l":94.31,"n":500,"o":94.83,"t":"2026-10-13T14:45:00Z","v":28767,"vw":94.454991},{"c":94.44,"h":94.46,"l":94.31,"n":420,"o":94.44,"t":"2026-10-13T15:00:00Z","v":12992,"vw":94.383456},{"c":93.99,"h":94.52,"l":93.98,"n":691,"o":94.46,"t":"2026-10-13T15:15:00Z","v":22467,"vw":94.223413},{"c":94.14,"h":94.14,"l":93.71,"n":625,"o":93.91,"t":"2026-10-13T15:30:00Z","v":36361,"vw":93.841481},{"c":94.65,"h":94.65,"l":94.05,"n":328,"o":94.0901,"t":"2026-10-13T15:45:00Z","v":11469,"vw":94.347531},{"c":94.875,"h":94.92,"l":94.78,"n":286,"o":94.78,"t":"2026-10-13T16:00:00Z","v":13897,"vw":94.846911},{"c":95.415,"h":95.415,"l":94.86,"n":256,"o":94.87,"t":"2026-10-13T16:15:00Z","v":7445,"vw":95.124646},{"c":95.37,"h":95.77,"l":95.37,"n":380,"o":95.48,"t":"2026-10-13T16:30:00Z","v":25464,"vw":95.499337},{"c":95.33,"h":95.54,"l":95.31,"n":711,"o":95.46,"t":"2026-10-13T16:45:00Z","v":64053,"vw":95.48187},{"c":95.04,"h":95.25,"l":95,"n":407,"o":95.25,"t":"2026-10-13T17:00:00Z","v":14085,"vw":95.108429},{"c":94.915,"h":95.1,"l":94.805,"n":471,"o":95.06,"t":"2026-10-13T17:15:00Z","v":22887,"vw":94.979597},{"c":95.27,"h":95.28,"l":94.77,"n":462,"o":94.8,"t":"2026-10-13T17:30:00Z","v":22067,"vw":94.96045},{"c":95.04,"h":95.225,"l":94.88,"n":1093,"o":95.22,"t":"2026-10-13T17:45:00Z","v":53580,"vw":95.102157},{"c":95.5,"h":95.5,"l":95.1,"n":854,"o":95.1,"t":"2026-10-13T18:00:00Z","v":50121,"vw":95.312937},{"c":95.81,"h":95.81,"l":95.39,"n":263,"o":95.39,"t":"2026-10-13T18:15:00Z","v":9347,"vw":95.520064},{"c":95.35,"h":95.7,"l":95.35,"n":170,"o":95.635,"t":"2026-10-13T18:30:00Z","v":7218,"vw":95.534756},{"c":95.29,"h":95.36,"l":95.1,"n":359,"o":95.36,"t":"2026-10-13T18:45:00Z","v":19391,"vw":95.23462},{"c":95.375,"h":95.43,"l":95.18,"n":429,"o":95.27,"t":"2026-10-13T19:00:00Z","v":19729,"vw":95.314632},{"c":95.59,"h":95.7,"l":95.38,"n":453,"o":95.38,"t":"2026-10-13T19:15:00Z","v":21107,"vw":95.536804},{"c":95.71,"h":95.8701,"l":95.595,"n":940,"o":95.6,"t":"2026-10-13T19:30:00Z","v":94184,"vw":95.745259},{"c":96.05,"h":96.13,"l":95.64,"n":1485,"o":95.71,"t":"2026-10-13T19:45:00Z","v":126252,"vw":95.873499},{"c":96.03,"h":96.03,"l":96.03,"n":14,"o":96.03,"t":"2026-10-13T20:00:00Z","v":19781,"vw":96.03},{"c":96.1,"h":96.1,"l":96.1,"n":28,"o":96.1,"t":"2026-10-13T20:15:00Z","v":2634,"vw":96.1},{"c":96.024,"h":96.024,"l":96.024,"n":2,"o":96.024,"t":"2026-10-13T20:30:00Z","v":211,"vw":96.024},{"c":96.2,"h":96.2,"l":96.2,"n":4,"o":96.2,"t":"2026-10-13T20:45:00Z","v":1010,"vw":96.2},{"c":96.0053,"h":96.2752,"l":96.0053,"n":6,"o":96.2752,"t":"2026-10-13T21:15:00Z","v":205,"vw":96.14025},{"c":96.24,"h":96.24,"l":96.24,"n":2,"o":96.24,"t":"2026-10-13T21:30:00Z","v":509,"vw":96.24},{"c":96.31,"h":96.31,"l":96.31,"n":1,"o":96.31,"t":"2026-10-13T21:45:00Z","v":110,"vw":96.31},{"c":96.2,"h":96.2,"l":95.9601,"n":5,"o":95.9601,"t":"2026-10-13T22:00:00Z","v":212,"vw":96.082976},{"c":96.22,"h":96.22,"l":96.22,"n":4,"o":96.22,"t":"2026-10-13T23:00:00Z","v":388,"vw":96.22},{"c":96.15,"h":96.16,"l":96.15,"n":3,"o":96.16,"t":"2026-10-13T23:45:00Z","v":241,"vw":96.155},{"c":96.73,"h":96.73,"l":96.73,"n":13,"o":96.73,"t":"2026-10-14T08:00:00Z","v":322,"vw":96.73},{"c":95.52,"h":95.52,"l":95.52,"n":4,"o":95.52,"t":"2026-10-14T10:30:00Z","v":132,"vw":95.52},{"c":95.16,"h":95.16,"l":95.16,"n":3,"o":95.16,"t":"2026-10-14T11:00:00Z","v":103,"vw":95.16},{"c":95.5,"h":95.5,"l":95.5,"n":4,"o":95.5,"t":"2026-10-14T11:30:00Z","v":533,"vw":95.5},{"c":95.38,"h":95.38,"l":95.38,"n":7,"o":95.38,"t":"2026-10-14T11:45:00Z","v":365,"vw":95.38},{"c":95.67,"h":95.67,"l":95.64,"n":6,"o":95.64,"t":"2026-10-14T12:00:00Z","v":715,"vw":95.662671},{"c":95.62,"h":95.62,"l":95.6,"n":8,"o":95.6189,"t":"2026-10-14T12:15:00Z","v":2309,"vw":95.616654},{"c":94.5,"h":95.27,"l":94.5,"n":91,"o":95.27,"t":"2026-10-14T12:30:00Z","v":3950,"vw":94.712147},{"c":94.66,"h":94.66,"l":94.4,"n":7,"o":94.4,"t":"2026-10-14T12:45:00Z","v":247,"vw":94.53},{"c":94.32,"h":94.32,"l":94.15,"n":20,"o":94.15,"t":"2026-10-14T13:00:00Z","v":1133,"vw":94.183586},{"c":94.0826,"h":94.32,"l":94.0749,"n":16,"o":94.32,"t":"2026-10-14T13:15:00Z","v":1145,"vw":94.204386},{"c":94.09,"h":94.64,"l":93.94,"n":980,"o":94.01,"t":"2026-10-14T13:30:00Z","v":45772,"vw":94.228922},{"c":93.69,"h":94.48,"l":93.66,"n":972,"o":94.19,"t":"2026-10-14T13:45:00Z","v":43017,"vw":94.139812},{"c":93.98,"h":94.22,"l":93.65,"n":1156,"o":93.78,"t":"2026-10-14T14:00:00Z","v":53535,"vw":93.90798},{"c":93.84,"h":94.22,"l":93.8,"n":719,"o":93.98,"t":"2026-10-14T14:15:00Z","v":25738,"vw":93.980308},{"c":94.15,"h":94.22,"l":93.7901,"n":599,"o":93.8051,"t":"2026-10-14T14:30:00Z","v":45582,"vw":93.935847},{"c":94.03,"h":94.265,"l":93.8077,"n":402,"o":94.11,"t":"2026-10-14T14:45:00Z","v":15825,"vw":93.893554},{"c":93.47,"h":94.03,"l":93.3,"n":827,"o":94.01,"t":"2026-10-14T15:00:00Z","v":21219,"vw":93.501622},{"c":93.22,"h":93.565,"l":93.18,"n":649,"o":93.38,"t":"2026-10-14T15:15:00Z","v":27581,"vw":93.335028},{"c":92.85,"h":93.28,"l":92.66,"n":1455,"o":93.2,"t":"2026-10-14T15:30:00Z","v":120485,"vw":92.85141},{"c":92.96,"h":93.08,"l":92.78,"n":679,"o":92.9,"t":"2026-10-14T15:45:00Z","v":26851,"vw":92.909027},{"c":92.51,"h":93.01,"l":92.46,"n":618,"o":92.92,"t":"2026-10-14T16:00:00Z","v":30098,"vw":92.609516},{"c":92.24,"h":92.58,"l":92.12,"n":497,"o":92.42,"t":"2026-10-14T16:15:00Z","v":21286,"vw":92.382555},{"c":92.77,"h":92.795,"l":92.06,"n":453,"o":92.3,"t":"2026-10-14T16:30:00Z","v":25686,"vw":92.269826},{"c":92.93,"h":92.93,"l":92.53,"n":248,"o":92.75,"t":"2026-10-14T16:45:00Z","v":11114,"vw":92.687613},{"c":92.665,"h":93.01,"l":92.57,"n":232,"o":92.87,"t":"2026-10-14T17:00:00Z","v":11442,"vw":92.685695},{"c":92.29,"h":92.66,"l":92.24,"n":410,"o":92.6,"t":"2026-10-14T17:15:00Z","v":10721,"vw":92.447242},{"c":92.2,"h":92.37,"l":92.11,"n":424,"o":92.2701,"t":"2026-10-14T17:30:00Z","v":13159,"vw":92.250541},{"c":91.96,"h":92.24,"l":91.92,"n":1115,"o":92.22,"t":"2026-10-14T17:45:00Z","v":30056,"vw":92.0115},{"c":92.27,"h":92.3,"l":91.785,"n":449,"o":92.02,"t":"2026-10-14T18:00:00Z","v":19126,"vw":92.035702},{"c":92.18,"h":92.26,"l":92.04,"n":458,"o":92.25,"t":"2026-10-14T18:15:00Z","v":21477,"vw":92.113019},{"c":91.92,"h":92.14,"l":91.8481,"n":534,"o":92.1244,"t":"2026-10-14T18:30:00Z","v":19388,"vw":92.037986},{"c":92,"h":92.13,"l":91.85,"n":353,"o":91.88,"t":"2026-10-14T18:45:00Z","v":14609,"vw":92.002469},{"c":91.87,"h":91.94,"l":91.59,"n":747,"o":91.94,"t":"2026-10-14T19:00:00Z","v":168090,"vw":91.866184},{"c":92.2601,"h":92.32,"l":91.7301,"n":514,"o":91.85,"t":"2026-10-14T19:15:00Z","v":19292,"vw":92.087136},{"c":92.35,"h":92.55,"l":92.12,"n":1069,"o":92.18,"t":"2026-10-14T19:30:00Z","v":63342,"vw":92.35015},{"c":91.975,"h":92.36,"l":91.94,"n":1957,"o":92.31,"t":"2026-10-14T19:45:00Z","v":179825,"vw":92.152234},{"c":92.05,"h":92.05,"l":91.95,"n":35,"o":91.95,"t":"2026-10-14T20:00:00Z","v":15593,"vw":91.952111},{"c":91.8,"h":91.91,"l":91.8,"n":39,"o":91.91,"t":"2026-10-14T20:15:00Z","v":775,"vw":91.838024},{"c":91.7876,"h":91.7876,"l":91.7876,"n":2,"o":91.7876,"t":"2026-10-14T20:30:00Z","v":340,"vw":91.7876},{"c":91.8,"h":91.8,"l":91.8,"n":2,"o":91.8,"t":"2026-10-14T20:45:00Z","v":1010,"vw":91.8},{"c":91.686,"h":91.83,"l":91.686,"n":7,"o":91.83,"t":"2026-10-14T21:15:00Z","v":2314,"vw":91.698632},{"c":91.53,"h":91.64,"l":91.53,"n":36,"o":91.63,"t":"2026-10-14T22:00:00Z","v":1010,"vw":91.566667},{"c":91.26,"h":91.26,"l":91,"n":47,"o":91.22,"t":"2026-10-14T22:15:00Z","v":1249,"vw":91.135576},{"c":90.98,"h":90.98,"l":90.98,"n":50,"o":90.98,"t":"2026-10-14T22:30:00Z","v":610,"vw":90.98},{"c":90.77,"h":90.77,"l":90.77,"n":14,"o":90.77,"t":"2026-10-14T22:45:00Z","v":197,"vw":90.77},{"c":90.6212,"h":90.76,"l":90.6,"n":26,"o":90.65,"t":"2026-10-14T23:00:00Z","v":1851,"vw":90.646728},{"c":90.5,"h":90.7,"l":90.5,"n":25,"o":90.7,"t":"2026-10-14T23:15:00Z","v":1010,"vw":90.640628},{"c":90.49,"h":90.5,"l":90.49,"n":9,"o":90.5,"t":"2026-10-14T23:30:00Z","v":768,"vw":90.498535},{"c":90.34,"h":90.61,"l":90.34,"n":18,"o":90.48,"t":"2026-10-14T23:45:00Z","v":2874,"vw":90.548572},{"c":89.74,"h":90.86,"l":89.74,"n":287,"o":90.8,"t":"2026-10-15T08:00:00Z","v":5449,"vw":90.516599},{"c":89.5,"h":89.5,"l":89.5,"n":2,"o":89.5,"t":"2026-10-15T08:15:00Z","v":278,"vw":89.5},{"c":90,"h":90,"l":89.9183,"n":8,"o":89.9183,"t":"2026-10-15T08:45:00Z","v":1275,"vw":89.925697},{"c":90,"h":90,"l":90,"n":7,"o":90,"t":"2026-10-15T09:30:00Z","v":629,"vw":90},{"c":90.1,"h":90.1,"l":90,"n":110,"o":90,"t":"2026-10-15T09:45:00Z","v":29586,"vw":90.087532},{"c":90.1,"h":90.14,"l":90.1,"n":20,"o":90.14,"t":"2026-10-15T10:00:00Z","v":5501,"vw":90.100752},{"c":89.25,"h":89.77,"l":89.25,"n":83,"o":89.77,"t":"2026-10-15T11:00:00Z","v":1501,"vw":89.648267},{"c":89.55,"h":89.55,"l":89.55,"n":9,"o":89.55,"t":"2026-10-15T11:15:00Z","v":808,"vw":89.55},{"c":90,"h":90,"l":90,"n":15,"o":90,"t":"2026-10-15T11:30:00Z","v":514,"vw":90},{"c":89.94,"h":89.94,"l":89.94,"n":2,"o":89.94,"t":"2026-10-15T11:45:00Z","v":145,"vw":89.94},{"c":89.6,"h":89.78,"l":89.6,"n":36,"o":89.67,"t":"2026-10-15T12:00:00Z","v":1517,"vw":89.695985},{"c":89.66,"h":89.76,"l":89.64,"n":115,"o":89.67,"t":"2026-10-15T12:15:00Z","v":8626,"vw":89.662364},{"c":89.23,"h":89.5,"l":89.1,"n":56,"o":89.5,"t":"2026-10-15T12:30:00Z","v":4352,"vw":89.285724},{"c":89.111,"h":89.3152,"l":89.111,"n":13,"o":89.3152,"t":"2026-10-15T13:00:00Z","v":3947,"vw":89.135607},{"c":88.91,"h":89.3697,"l":88.87,"n":248,"o":89.28,"t":"2026-10-15T13:15:00Z","v":10367,"vw":89.090252},{"c":89.585,"h":89.82,"l":88.14,"n":3048,"o":88.86,"t":"2026-10-15T13:30:00Z","v":234442,"vw":88.752932},{"c":88.33,"h":89.72,"l":87.91,"n":2252,"o":89.53,"t":"2026-10-15T13:45:00Z","v":123830,"vw":88.501047},{"c":88.385,"h":89.04,"l":88.27,"n":5373,"o":88.42,"t":"2026-10-15T14:00:00Z","v":710142,"vw":88.609625},{"c":88.87,"h":89.1,"l":88.31,"n":1652,"o":88.395,"t":"2026-10-15T14:15:00Z","v":87681,"vw":88.659693},{"c":89.68,"h":89.68,"l":88.47,"n":1391,"o":88.74,"t":"2026-10-15T14:30:00Z","v":78374,"vw":89.038162},{"c":90.06,"h":90.13,"l":89.385,"n":1835,"o":89.68,"t":"2026-10-15T14:45:00Z","v":480658,"vw":89.718986},{"c":90.26,"h":90.26,"l":89.59,"n":1572,"o":90.09,"t":"2026-10-15T15:00:00Z","v":316631,"vw":89.925399},{"c":90.09,"h":90.52,"l":89.99,"n":1156,"o":90.24,"t":"2026-10-15T15:15:00Z","v":99742,"vw":90.250056},{"c":89.92,"h":90.1301,"l":89.815,"n":1083,"o":90.06,"t":"2026-10-15T15:30:00Z","v":82011,"vw":89.973262},{"c":90.25,"h":90.28,"l":89.78,"n":721,"o":89.93,"t":"2026-10-15T15:45:00Z","v":48895,"vw":89.961245},{"c":90,"h":90.41,"l":89.89,"n":1022,"o":90.265,"t":"2026-10-15T16:00:00Z","v":96334,"vw":90.106839},{"c":89.55,"h":89.99,"l":89.5,"n":805,"o":89.98,"t":"2026-10-15T16:15:00Z","v":100734,"vw":89.767349},{"c":89.77,"h":90,"l":89.44,"n":830,"o":89.58,"t":"2026-10-15T16:30:00Z","v":54901,"vw":89.675879},{"c":89.7,"h":89.8297,"l":89.49,"n":824,"o":89.79,"t":"2026-10-15T16:45:00Z","v":49654,"vw":89.6655},{"c":89.89,"h":89.93,"l":89.5,"n":907,"o":89.7,"t":"2026-10-15T17:00:00Z","v":70332,"vw":89.810714},{"c":90.01,"h":90.06,"l":89.87,"n":655,"o":89.8862,"t":"2026-10-15T17:15:00Z","v":37858,"vw":89.946351},{"c":90.34,"h":90.5,"l":90.01,"n":892,"o":90.02,"t":"2026-10-15T17:30:00Z","v":71634,"vw":90.252838},{"c":90.24,"h":90.36,"l":90.11,"n":1362,"o":90.325,"t":"2026-10-15T17:45:00Z","v":149542,"vw":90.236665},{"c":89.63,"h":90.22,"l":89.63,"n":1500,"o":90.22,"t":"2026-10-15T18:00:00Z","v":108153,"vw":89.894552},{"c":89.775,"h":89.785,"l":89.52,"n":1347,"o":89.635,"t":"2026-10-15T18:15:00Z","v":107622,"vw":89.673587},{"c":89.795,"h":89.835,"l":89.64,"n":1301,"o":89.775,"t":"2026-10-15T18:30:00Z","v":119194,"vw":89.736572},{"c":90.13,"h":90.13,"l":89.73,"n":1206,"o":89.8,"t":"2026-10-15T18:45:00Z","v":105853,"vw":89.88594},{"c":90.8,"h":90.85,"l":90.095,"n":1533,"o":90.12,"t":"2026-10-15T19:00:00Z","v":141578,"vw":90.4574},{"c":91.01,"h":91.285,"l":90.8,"n":1306,"o":90.8,"t":"2026-10-15T19:15:00Z","v":153109,"vw":91.106218},{"c":91.15,"h":91.45,"l":90.97,"n":1513,"o":91.01,"t":"2026-10-15T19:30:00Z","v":236170,"vw":91.276089},{"c":91.12,"h":91.345,"l":90.95,"n":2740,"o":91.155,"t":"2026-10-15T19:45:00Z","v":419976,"vw":91.147792},{"c":91.15,"h":91.21,"l":91.14,"n":25,"o":91.14,"t":"2026-10-15T20:00:00Z","v":4743,"vw":91.142087},{"c":91.2524,"h":91.2524,"l":91.11,"n":5,"o":91.12,"t":"2026-10-15T20:15:00Z","v":523,"vw":91.148714},{"c":90.74,"h":91.5465,"l":90.74,"n":42,"o":91.5465,"t":"2026-10-15T20:45:00Z","v":2051,"vw":91.116602},{"c":89.93,"h":90.69,"l":89.93,"n":6,"o":90.69,"t":"2026-10-15T21:00:00Z","v":425,"vw":90.397692},{"c":91.06,"h":91.06,"l":91.06,"n":4,"o":91.06,"t":"2026-10-15T22:00:00Z","v":123,"vw":91.06},{"c":91.06,"h":91.06,"l":91.06,"n":13,"o":91.06,"t":"2026-10-15T22:30:00Z","v":2359,"vw":91.06},{"c":91,"h":91,"l":91,"n":8,"o":91,"t":"2026-10-15T22:45:00Z","v":119,"vw":91},{"c":90.85,"h":90.85,"l":90.85,"n":1,"o":90.85,"t":"2026-10-15T23:00:00Z","v":544,"vw":90.85},{"c":90.54,"h":90.54,"l":90.54,"n":3,"o":90.54,"t":"2026-10-15T23:30:00Z","v":245,"vw":90.54},{"c":90.5,"h":90.67,"l":90.5,"n":17,"o":90.67,"t":"2026-10-15T23:45:00Z","v":5069,"vw":90.662859},{"c":90.73,"h":91.98,"l":90.73,"n":77,"o":91.97,"t":"2026-10-16T08:00:00Z","v":5951,"vw":91.890754},{"c":91.07,"h":91.14,"l":91.06,"n":104,"o":91.1,"t":"2026-10-16T09:30:00Z","v":36049,"vw":91.099643},{"c":90.69,"h":91.06,"l":90.69,"n":23,"o":91.05,"t":"2026-10-16T09:45:00Z","v":3252,"vw":91.040374},{"c":90.5,"h":90.5,"l":90.5,"n":6,"o":90.5,"t":"2026-10-16T10:00:00Z","v":164,"vw":90.5},{"c":90.36,"h":90.5,"l":90.36,"n":11,"o":90.45,"t":"2026-10-16T11:00:00Z","v":839,"vw":90.429584},{"c":90.09,"h":90.36,"l":90.09,"n":22,"o":90.36,"t":"2026-10-16T11:30:00Z","v":985,"vw":90.137752},{"c":90.04,"h":90.11,"l":90,"n":16,"o":90.01,"t":"2026-10-16T11:45:00Z","v":3132,"vw":90.025665},{"c":90.39,"h":90.39,"l":90.39,"n":3,"o":90.39,"t":"2026-10-16T12:00:00Z","v":118,"vw":90.39},{"c":91.51,"h":91.51,"l":91.51,"n":1,"o":91.51,"t":"2026-10-16T12:15:00Z","v":946,"vw":91.51},{"c":90.2,"h":90.2,"l":90.2,"n":3,"o":90.2,"t":"2026-10-16T12:30:00Z","v":302,"vw":90.2},{"c":90.12,"h":90.12,"l":90,"n":10,"o":90,"t":"2026-10-16T13:00:00Z","v":588,"vw":90.095952},{"c":89.73,"h":89.81,"l":89.73,"n":35,"o":89.8,"t":"2026-10-16T13:15:00Z","v":2009,"vw":89.771065},{"c":89.85,"h":89.85,"l":88.92,"n":1632,"o":89.705,"t":"2026-10-16T13:30:00Z","v":111887,"vw":89.395817},{"c":89.22,"h":90.069,"l":88.89,"n":3667,"o":89.92,"t":"2026-10-16T13:45:00Z","v":448985,"vw":89.310911},{"c":89.58,"h":89.66,"l":89.13,"n":1782,"o":89.23,"t":"2026-10-16T14:00:00Z","v":115319,"vw":89.376209},{"c":89.52,"h":89.75,"l":89.36,"n":1254,"o":89.65,"t":"2026-10-16T14:15:00Z","v":74572,"vw":89.571916},{"c":90.21,"h":90.38,"l":89.45,"n":707,"o":89.49,"t":"2026-10-16T14:30:00Z","v":40166,"vw":90.082024},{"c":89.93,"h":90.3199,"l":89.779,"n":556,"o":90.1701,"t":"2026-10-16T14:45:00Z","v":27145,"vw":89.950171},{"c":89.2062,"h":89.99,"l":88.95,"n":959,"o":89.99,"t":"2026-10-16T15:00:00Z","v":43319,"vw":89.361403},{"c":89.3,"h":89.365,"l":89.01,"n":591,"o":89.32,"t":"2026-10-16T15:15:00Z","v":44638,"vw":89.254869},{"c":89.4945,"h":89.6,"l":89.3,"n":686,"o":89.3,"t":"2026-10-16T15:30:00Z","v":36107,"vw":89.508332},{"c":89.32,"h":89.68,"l":89.24,"n":475,"o":89.51,"t":"2026-10-16T15:45:00Z","v":23693,"vw":89.421459},{"c":89.41,"h":89.41,"l":89.13,"n":527,"o":89.28,"t":"2026-10-16T16:00:00Z","v":29285,"vw":89.26981},{"c":89.54,"h":89.57,"l":89.41,"n":237,"o":89.4999,"t":"2026-10-16T16:15:00Z","v":7502,"vw":89.488446},{"c":89.4,"h":89.63,"l":89.275,"n":390,"o":89.5,"t":"2026-10-16T16:30:00Z","v":26987,"vw":89.423617},{"c":89.27,"h":89.43,"l":89.165,"n":499,"o":89.4037,"t":"2026-10-16T16:45:00Z","v":28634,"vw":89.253586},{"c":88.95,"h":89.28,"l":88.81,"n":993,"o":89.28,"t":"2026-10-16T17:00:00Z","v":45897,"vw":88.9977},{"c":88.83,"h":88.95,"l":88.47,"n":1101,"o":88.89,"t":"2026-10-16T17:15:00Z","v":43498,"vw":88.665168},{"c":88.9826,"h":89.07,"l":88.695,"n":751,"o":88.87,"t":"2026-10-16T17:30:00Z","v":41979,"vw":88.865859},{"c":88.62,"h":89.04,"l":88.57,"n":816,"o":88.98,"t":"2026-10-16T17:45:00Z","v":22200,"vw":88.760597},{"c":88.48,"h":88.63,"l":88.3,"n":802,"o":88.6,"t":"2026-10-16T18:00:00Z","v":29059,"vw":88.421328},{"c":88.47,"h":88.53,"l":88.24,"n":1281,"o":88.47,"t":"2026-10-16T18:15:00Z","v":100610,"vw":88.397879},{"c":88.29,"h":88.465,"l":88.16,"n":1357,"o":88.465,"t":"2026-10-16T18:30:00Z","v":113663,"vw":88.381945},{"c":88.0401,"h":88.32,"l":87.88,"n":1435,"o":88.3,"t":"2026-10-16T18:45:00Z","v":60161,"vw":88.013432},{"c":88.24,"h":88.28,"l":87.56,"n":1013,"o":88.05,"t":"2026-10-16T19:00:00Z","v":42998,"vw":87.951211},{"c":88.46,"h":88.46,"l":87.99,"n":933,"o":88.22,"t":"2026-10-16T19:15:00Z","v":58825,"vw":88.264754},{"c":87.72,"h":88.53,"l":87.68,"n":1027,"o":88.42,"t":"2026-10-16T19:30:00Z","v":69399,"vw":88.066156},{"c":87.63,"h":87.94,"l":87.62,"n":2406,"o":87.74,"t":"2026-10-16T19:45:00Z","v":283336,"vw":87.748972},{"c":87.65,"h":87.66,"l":87.62,"n":36,"o":87.64,"t":"2026-10-16T20:00:00Z","v":7198,"vw":87.641163},{"c":87.63,"h":87.63,"l":87.63,"n":2,"o":87.63,"t":"2026-10-16T20:15:00Z","v":136,"vw":87.63},{"c":88.0265,"h":88.0265,"l":88.0265,"n":2,"o":88.0265,"t":"2026-10-16T20:30:00Z","v":125,"vw":88.0265},{"c":87.87,"h":88.09,"l":87.87,"n":9,"o":88.09,"t":"2026-10-16T20:45:00Z","v":214,"vw":87.98},{"c":88,"h":88,"l":87.87,"n":8,"o":87.87,"t":"2026-10-16T21:00:00Z","v":323,"vw":87.91746},{"c":87.8979,"h":87.8979,"l":87.8979,"n":2,"o":87.8979,"t":"2026-10-16T21:15:00Z","v":501,"vw":87.8979},{"c":88.05,"h":88.05,"l":87.92,"n":15,"o":87.92,"t":"2026-10-16T21:30:00Z","v":1428,"vw":87.962782},{"c":87.84,"h":87.84,"l":87.78,"n":4,"o":87.78,"t":"2026-10-16T21:45:00Z","v":356,"vw":87.821818},{"c":87.76,"h":87.82,"l":87.76,"n":41,"o":87.82,"t":"2026-10-16T22:00:00Z","v":849,"vw":87.787123},{"c":87.61,"h":89.51,"l":87.58,"n":27,"o":89.51,"t":"2026-10-16T22:15:00Z","v":447,"vw":88.233333},{"c":87.66,"h":87.82,"l":87.64,"n":11,"o":87.64,"t":"2026-10-16T22:30:00Z","v":1419,"vw":87.687791},{"c":87.7,"h":87.84,"l":87.7,"n":8,"o":87.84,"t":"2026-10-16T22:45:00Z","v":228,"vw":87.77},{"c":87.86,"h":87.91,"l":87.66,"n":12,"o":87.66,"t":"2026-10-16T23:00:00Z","v":426,"vw":87.802677},{"c":89.65,"h":89.89,"l":89.65,"n":117,"o":89.73,"t":"2026-10-19T08:00:00Z","v":4483,"vw":89.769624},{"c":89.71,"h":89.71,"l":89.71,"n":5,"o":89.71,"t":"2026-10-19T08:15:00Z","v":303,"vw":89.71},{"c":89.95,"h":90,"l":89.81,"n":23,"o":89.97,"t":"2026-10-19T08:45:00Z","v":1705,"vw":89.933717},{"c":90.03,"h":90.03,"l":90.03,"n":1,"o":90.03,"t":"2026-10-19T09:45:00Z","v":100,"vw":90.03},{"c":90.03,"h":90.08,"l":90.03,"n":12,"o":90.08,"t":"2026-10-19T10:15:00Z","v":2020,"vw":90.053924},{"c":90.35,"h":90.35,"l":90.35,"n":3,"o":90.35,"t":"2026-10-19T10:30:00Z","v":909,"vw":90.35},{"c":90.18,"h":90.18,"l":90.18,"n":7,"o":90.18,"t":"2026-10-19T10:45:00Z","v":500,"vw":90.18},{"c":90.4,"h":90.53,"l":90.13,"n":25,"o":90.13,"t":"2026-10-19T11:00:00Z","v":1410,"vw":90.35341},{"c":90.26,"h":90.26,"l":90.26,"n":2,"o":90.26,"t":"2026-10-19T11:30:00Z","v":401,"vw":90.26},{"c":90.5,"h":90.5,"l":90.4,"n":6,"o":90.4,"t":"2026-10-19T11:45:00Z","v":759,"vw":90.414124},{"c":90.5,"h":90.56,"l":90.44,"n":12,"o":90.51,"t":"2026-10-19T12:00:00Z","v":1036,"vw":90.511059},{"c":90.75,"h":90.75,"l":90.75,"n":1,"o":90.75,"t":"2026-10-19T12:15:00Z","v":100,"vw":90.75},{"c":90.62,"h":90.92,"l":90.61,"n":35,"o":90.92,"t":"2026-10-19T12:30:00Z","v":6595,"vw":90.621764},{"c":90.8013,"h":90.8013,"l":90.631,"n":13,"o":90.64,"t":"2026-10-19T13:00:00Z","v":1901,"vw":90.776227},{"c":90.879,"h":90.879,"l":90.74,"n":14,"o":90.8,"t":"2026-10-19T13:15:00Z","v":1789,"vw":90.800608},{"c":89.95,"h":90.698,"l":89.77,"n":3013,"o":90.51,"t":"2026-10-19T13:30:00Z","v":433195,"vw":90.242099},{"c":89.49,"h":90.23,"l":89.27,"n":1314,"o":89.95,"t":"2026-10-19T13:45:00Z","v":93163,"vw":89.819324},{"c":89.7158,"h":89.7158,"l":88.91,"n":1302,"o":89.48,"t":"2026-10-19T14:00:00Z","v":59447,"vw":89.243805},{"c":89.95,"h":90.07,"l":89.65,"n":1248,"o":89.7,"t":"2026-10-19T14:15:00Z","v":60468,"vw":89.90049},{"c":89.79,"h":89.96,"l":89.5,"n":733,"o":89.96,"t":"2026-10-19T14:30:00Z","v":41342,"vw":89.678871},{"c":89.895,"h":90.12,"l":89.73,"n":713,"o":90.015,"t":"2026-10-19T14:45:00Z","v":51762,"vw":89.940802},{"c":90.22,"h":90.37,"l":89.87,"n":781,"o":89.91,"t":"2026-10-19T15:00:00Z","v":50682,"vw":90.239224},{"c":90.76,"h":90.83,"l":90.27,"n":1256,"o":90.3,"t":"2026-10-19T15:15:00Z","v":242159,"vw":90.711984},{"c":90.835,"h":90.89,"l":90.59,"n":978,"o":90.75,"t":"2026-10-19T15:30:00Z","v":110249,"vw":90.750555},{"c":90.58,"h":90.85,"l":90.56,"n":690,"o":90.85,"t":"2026-10-19T15:45:00Z","v":43293,"vw":90.687217},{"c":90.41,"h":90.59,"l":90.3,"n":611,"o":90.59,"t":"2026-10-19T16:00:00Z","v":30648,"vw":90.451806},{"c":90.2,"h":90.44,"l":90.12,"n":600,"o":90.38,"t":"2026-10-19T16:15:00Z","v":184631,"vw":90.23097},{"c":90.13,"h":90.17,"l":89.98,"n":652,"o":90.17,"t":"2026-10-19T16:30:00Z","v":35010,"vw":90.080746},{"c":89.7199,"h":90.05,"l":89.7199,"n":460,"o":90.02,"t":"2026-10-19T16:45:00Z","v":23276,"vw":89.850295},{"c":89.71,"h":89.88,"l":89.67,"n":220,"o":89.68,"t":"2026-10-19T17:00:00Z","v":8799,"vw":89.743355},{"c":89.57,"h":89.81,"l":89.55,"n":462,"o":89.71,"t":"2026-10-19T17:15:00Z","v":29511,"vw":89.630061},{"c":89.3,"h":89.6,"l":89.24,"n":599,"o":89.55,"t":"2026-10-19T17:30:00Z","v":29629,"vw":89.411746},{"c":89.28,"h":89.28,"l":88.91,"n":1323,"o":89.2,"t":"2026-10-19T17:45:00Z","v":61797,"vw":89.07255},{"c":89.24,"h":89.35,"l":89.08,"n":520,"o":89.3,"t":"2026-10-19T18:00:00Z","v":28180,"vw":89.19339},{"c":89.08,"h":89.32,"l":88.97,"n":304,"o":89.265,"t":"2026-10-19T18:15:00Z","v":11954,"vw":89.173826},{"c":89.29,"h":89.29,"l":88.89,"n":429,"o":89.06,"t":"2026-10-19T18:30:00Z","v":22330,"vw":89.095279},{"c":89.3,"h":89.43,"l":89.21,"n":515,"o":89.29,"t":"2026-10-19T18:45:00Z","v":24896,"vw":89.317721},{"c":89.22,"h":89.46,"l":89.13,"n":598,"o":89.325,"t":"2026-10-19T19:00:00Z","v":29831,"vw":89.263002},{"c":89.64,"h":89.89,"l":89.23,"n":686,"o":89.23,"t":"2026-10-19T19:15:00Z","v":32546,"vw":89.571303},{"c":89.795,"h":89.94,"l":89.54,"n":885,"o":89.62,"t":"2026-10-19T19:30:00Z","v":52935,"vw":89.813782},{"c":89.05,"h":89.8,"l":88.9909,"n":2089,"o":89.8,"t":"2026-10-19T19:45:00Z","v":201175,"vw":89.287343},{"c":88.99,"h":89.34,"l":88.99,"n":49,"o":89.06,"t":"2026-10-19T20:00:00Z","v":113139,"vw":89.057732},{"c":89.06,"h":89.06,"l":89.06,"n":1,"o":89.06,"t":"2026-10-19T20:30:00Z","v":550,"vw":89.06},{"c":89.3435,"h":89.38,"l":89.3435,"n":2,"o":89.38,"t":"2026-10-19T21:15:00Z","v":200,"vw":89.36175},{"c":89.41,"h":89.41,"l":89.41,"n":1,"o":89.41,"t":"2026-10-19T21:30:00Z","v":100,"vw":89.41},{"c":89.4,"h":89.4,"l":89.4,"n":1,"o":89.4,"t":"2026-10-19T22:00:00Z","v":100,"vw":89.4},{"c":89.45,"h":89.45,"l":89.45,"n":6,"o":89.45,"t":"2026-10-19T22:45:00Z","v":1277,"vw":89.45},{"c":89.56,"h":89.56,"l":89.56,"n":2,"o":89.56,"t":"2026-10-19T23:00:00Z","v":300,"vw":89.56},{"c":89.45,"h":89.45,"l":89.45,"n":4,"o":89.45,"t":"2026-10-19T23:15:00Z","v":150,"vw":89.45},{"c":89.83,"h":89.83,"l":89.83,"n":1,"o":89.83,"t":"2026-10-19T23:30:00Z","v":100,"vw":89.83},{"c":88,"h":88.6,"l":87.78,"n":127,"o":88.0223,"t":"2026-10-20T08:00:00Z","v":4382,"vw":88.159609},{"c":88.31,"h":88.31,"l":88.31,"n":3,"o":88.31,"t":"2026-10-20T10:30:00Z","v":259,"vw":88.31},{"c":88,"h":88,"l":88,"n":4,"o":88,"t":"2026-10-20T10:45:00Z","v":492,"vw":88},{"c":87.98,"h":87.98,"l":87.98,"n":39,"o":87.98,"t":"2026-10-20T11:00:00Z","v":622,"vw":87.98},{"c":87.71,"h":87.85,"l":87.71,"n":31,"o":87.75,"t":"2026-10-20T11:15:00Z","v":893,"vw":87.736667},{"c":87.64,"h":87.65,"l":87.64,"n":12,"o":87.65,"t":"2026-10-20T11:30:00Z","v":536,"vw":87.642632},{"c":87.4229,"h":87.66,"l":87.4229,"n":28,"o":87.66,"t":"2026-10-20T12:00:00Z","v":1370,"vw":87.546315},{"c":87.63,"h":87.63,"l":87.63,"n":4,"o":87.63,"t":"2026-10-20T12:15:00Z","v":186,"vw":87.63},{"c":88.1266,"h":88.1266,"l":87.65,"n":11,"o":87.65,"t":"2026-10-20T12:30:00Z","v":809,"vw":87.78138},{"c":88.18,"h":88.23,"l":88.18,"n":12,"o":88.23,"t":"2026-10-20T13:15:00Z","v":1077,"vw":88.213132},{"c":87.0146,"h":88.09,"l":86.975,"n":4318,"o":87.76,"t":"2026-10-20T13:30:00Z","v":575255,"vw":87.508504},{"c":88.335,"h":88.4488,"l":86.91,"n":2392,"o":86.91,"t":"2026-10-20T13:45:00Z","v":306939,"vw":87.499565},{"c":88.93,"h":89.12,"l":88.23,"n":941,"o":88.3,"t":"2026-10-20T14:00:00Z","v":72012,"vw":88.704022},{"c":89.97,"h":89.97,"l":88.95,"n":901,"o":89.115,"t":"2026-10-20T14:15:00Z","v":94274,"vw":89.572099},{"c":89.75,"h":90.17,"l":89.48,"n":946,"o":90.03,"t":"2026-10-20T14:30:00Z","v":86920,"vw":89.698421},{"c":90.11,"h":90.15,"l":89.645,"n":452,"o":89.81,"t":"2026-10-20T14:45:00Z","v":28469,"vw":89.834695},{"c":89.19,"h":90.1,"l":89.06,"n":837,"o":89.95,"t":"2026-10-20T15:00:00Z","v":70669,"vw":89.713532},{"c":89.375,"h":89.53,"l":89.18,"n":363,"o":89.19,"t":"2026-10-20T15:15:00Z","v":15319,"vw":89.417682},{"c":89.405,"h":89.47,"l":89,"n":397,"o":89.375,"t":"2026-10-20T15:30:00Z","v":18121,"vw":89.23507},{"c":89.7,"h":89.7,"l":89.2701,"n":206,"o":89.3695,"t":"2026-10-20T15:45:00Z","v":18987,"vw":89.4772},{"c":89.465,"h":89.71,"l":89.45,"n":223,"o":89.71,"t":"2026-10-20T16:00:00Z","v":13119,"vw":89.646918},{"c":89.55,"h":89.55,"l":89.23,"n":219,"o":89.44,"t":"2026-10-20T16:15:00Z","v":8143,"vw":89.374734},{"c":89.36,"h":89.67,"l":89.36,"n":253,"o":89.5272,"t":"2026-10-20T16:30:00Z","v":23856,"vw":89.525606},{"c":89.12,"h":89.51,"l":89.1138,"n":253,"o":89.42,"t":"2026-10-20T16:45:00Z","v":15801,"vw":89.319489},{"c":89.165,"h":89.22,"l":89.1,"n":456,"o":89.18,"t":"2026-10-20T17:00:00Z","v":41415,"vw":89.163543},{"c":89.305,"h":89.32,"l":89.14,"n":205,"o":89.19,"t":"2026-10-20T17:15:00Z","v":8112,"vw":89.240865},{"c":89.29,"h":89.36,"l":89.24,"n":133,"o":89.3,"t":"2026-10-20T17:30:00Z","v":3655,"vw":89.333282},{"c":89.505,"h":89.55,"l":89.27,"n":644,"o":89.28,"t":"2026-10-20T17:45:00Z","v":13366,"vw":89.35616},{"c":89.49,"h":89.55,"l":89.4,"n":936,"o":89.53,"t":"2026-10-20T18:00:00Z","v":168268,"vw":89.500275},{"c":89.41,"h":89.49,"l":89.27,"n":228,"o":89.48,"t":"2026-10-20T18:15:00Z","v":11449,"vw":89.39101},{"c":89,"h":89.42,"l":89,"n":532,"o":89.415,"t":"2026-10-20T18:30:00Z","v":65858,"vw":89.207882},{"c":89.28,"h":89.37,"l":89.015,"n":199,"o":89.015,"t":"2026-10-20T18:45:00Z","v":10068,"vw":89.253013},{"c":89.31,"h":89.41,"l":89.26,"n":242,"o":89.315,"t":"2026-10-20T19:00:00Z","v":12470,"vw":89.334311},{"c":89.1,"h":89.33,"l":89.1,"n":228,"o":89.28,"t":"2026-10-20T19:15:00Z","v":13601,"vw":89.208481},{"c":89.26,"h":89.39,"l":89.01,"n":612,"o":89.05,"t":"2026-10-20T19:30:00Z","v":40538,"vw":89.250643},{"c":88.77,"h":89.29,"l":88.75,"n":1143,"o":89.24,"t":"2026-10-20T19:45:00Z","v":99390,"vw":88.956138},{"c":89.02,"h":89.02,"l":88.77,"n":17,"o":88.77,"t":"2026-10-20T20:00:00Z","v":40720,"vw":88.779333},{"c":89.25,"h":89.25,"l":89.19,"n":15,"o":89.19,"t":"2026-10-20T20:30:00Z","v":3706,"vw":89.244847},{"c":89.64,"h":89.64,"l":89.64,"n":9,"o":89.64,"t":"2026-10-20T20:45:00Z","v":1011,"vw":89.64},{"c":90.43,"h":90.43,"l":90.31,"n":7,"o":90.31,"t":"2026-10-20T21:00:00Z","v":242,"vw":90.37},{"c":90.4569,"h":90.4569,"l":90.4569,"n":1,"o":90.4569,"t":"2026-10-20T21:15:00Z","v":100,"vw":90.4569},{"c":90.52,"h":90.59,"l":90.52,"n":11,"o":90.58,"t":"2026-10-20T21:45:00Z","v":683,"vw":90.55294},{"c":90.65,"h":90.65,"l":90.65,"n":7,"o":90.65,"t":"2026-10-20T22:00:00Z","v":1040,"vw":90.65},{"c":90.41,"h":90.8,"l":90.41,"n":7,"o":90.8,"t":"2026-10-20T22:15:00Z","v":657,"vw":90.641959},{"c":90.92,"h":90.92,"l":90.92,"n":1,"o":90.92,"t":"2026-10-20T22:45:00Z","v":100,"vw":90.92},{"c":90.59,"h":90.59,"l":90.59,"n":1,"o":90.59,"t":"2026-10-20T23:15:00Z","v":300,"vw":90.59},{"c":90.95,"h":90.95,"l":90.9323,"n":3,"o":90.9323,"t":"2026-10-20T23:45:00Z","v":910,"vw":90.936899},{"c":90.8,"h":90.8,"l":90.5,"n":67,"o":90.77,"t":"2026-10-21T08:00:00Z","v":1487,"vw":90.707957},{"c":90,"h":90,"l":90,"n":4,"o":90,"t":"2026-10-21T08:45:00Z","v":500,"vw":90},{"c":89.83,"h":89.83,"l":89.83,"n":4,"o":89.83,"t":"2026-10-21T10:15:00Z","v":182,"vw":89.83},{"c":90,"h":90,"l":90,"n":4,"o":90,"t":"2026-10-21T10:30:00Z","v":330,"vw":90},{"c":90.43,"h":90.43,"l":90.43,"n":2,"o":90.43,"t":"2026-10-21T10:45:00Z","v":129,"vw":90.43},{"c":90.4,"h":90.4,"l":90.4,"n":1,"o":90.4,"t":"2026-10-21T11:00:00Z","v":2211,"vw":90.4},{"c":90.69,"h":90.69,"l":90.47,"n":6,"o":90.5623,"t":"2026-10-21T12:00:00Z","v":916,"vw":90.599174},{"c":90.43,"h":90.5655,"l":90.43,"n":10,"o":90.5655,"t":"2026-10-21T12:15:00Z","v":1126,"vw":90.4425},{"c":90.42,"h":90.42,"l":90.42,"n":7,"o":90.42,"t":"2026-10-21T12:30:00Z","v":276,"vw":90.42},{"c":90.36,"h":90.36,"l":90.3,"n":9,"o":90.31,"t":"2026-10-21T12:45:00Z","v":386,"vw":90.323333},{"c":89.73,"h":90.8,"l":89.5,"n":1101,"o":90.495,"t":"2026-10-21T13:30:00Z","v":65300,"vw":90.27935},{"c":89.975,"h":90.05,"l":89.54,"n":1361,"o":89.74,"t":"2026-10-21T13:45:00Z","v":92511,"vw":89.855922},{"c":89.4,"h":90.21,"l":89.37,"n":910,"o":89.93,"t":"2026-10-21T14:00:00Z","v":49088,"vw":89.784307},{"c":89.79,"h":89.92,"l":89.35,"n":630,"o":89.47,"t":"2026-10-21T14:15:00Z","v":77942,"vw":89.77567},{"c":89.9,"h":90.07,"l":89.68,"n":568,"o":89.76,"t":"2026-10-21T14:30:00Z","v":24547,"vw":89.910529},{"c":89.965,"h":90.2155,"l":89.88,"n":254,"o":89.88,"t":"2026-10-21T14:45:00Z","v":7969,"vw":89.968196},{"c":90.115,"h":90.2,"l":89.87,"n":430,"o":89.91,"t":"2026-10-21T15:00:00Z","v":25371,"vw":90.108121},{"c":90.09,"h":90.21,"l":89.89,"n":522,"o":90.15,"t":"2026-10-21T15:15:00Z","v":22820,"vw":90.052514},{"c":90.47,"h":90.485,"l":90.13,"n":387,"o":90.13,"t":"2026-10-21T15:30:00Z","v":30595,"vw":90.395496},{"c":90.64,"h":90.74,"l":90.55,"n":198,"o":90.55,"t":"2026-10-21T15:45:00Z","v":9467,"vw":90.66068},{"c":90.51,"h":90.64,"l":90.38,"n":239,"o":90.64,"t":"2026-10-21T16:00:00Z","v":14793,"vw":90.4962},{"c":90.29,"h":90.52,"l":90.2499,"n":149,"o":90.52,"t":"2026-10-21T16:15:00Z","v":8701,"vw":90.382971},{"c":90.64,"h":90.9,"l":90.2,"n":637,"o":90.2476,"t":"2026-10-21T16:30:00Z","v":31249,"vw":90.571089},{"c":90.63,"h":90.73,"l":90.485,"n":347,"o":90.61,"t":"2026-10-21T16:45:00Z","v":16124,"vw":90.605068},{"c":90.8,"h":90.84,"l":90.59,"n":289,"o":90.65,"t":"2026-10-21T17:00:00Z","v":10689,"vw":90.717042},{"c":90.837,"h":90.98,"l":90.765,"n":359,"o":90.795,"t":"2026-10-21T17:15:00Z","v":20404,"vw":90.929021},{"c":90.73,"h":90.73,"l":90.62,"n":148,"o":90.66,"t":"2026-10-21T17:30:00Z","v":6851,"vw":90.684733},{"c":90.71,"h":90.71,"l":90.62,"n":486,"o":90.69,"t":"2026-10-21T17:45:00Z","v":36442,"vw":90.687801},{"c":90.73,"h":90.74,"l":90.575,"n":198,"o":90.65,"t":"2026-10-21T18:00:00Z","v":8721,"vw":90.675665},{"c":90.79,"h":90.8201,"l":90.73,"n":167,"o":90.74,"t":"2026-10-21T18:15:00Z","v":6621,"vw":90.782721},{"c":90.79,"h":90.84,"l":90.755,"n":178,"o":90.8,"t":"2026-10-21T18:30:00Z","v":5549,"vw":90.789123},{"c":90.23,"h":90.8,"l":90.23,"n":627,"o":90.79,"t":"2026-10-21T18:45:00Z","v":33550,"vw":90.633044},{"c":90.18,"h":90.285,"l":89.95,"n":556,"o":90.285,"t":"2026-10-21T19:00:00Z","v":26476,"vw":90.062377},{"c":90.63,"h":90.63,"l":90.18,"n":620,"o":90.18,"t":"2026-10-21T19:15:00Z","v":48120,"vw":90.429458},{"c":90.59,"h":90.72,"l":90.49,"n":355,"o":90.63,"t":"2026-10-21T19:30:00Z","v":30363,"vw":90.588557},{"c":90.5,"h":90.74,"l":90.45,"n":1237,"o":90.66,"t":"2026-10-21T19:45:00Z","v":134554,"vw":90.575703},{"c":90.5,"h":90.69,"l":90.5,"n":22,"o":90.53,"t":"2026-10-21T20:00:00Z","v":39402,"vw":90.531491},{"c":90.15,"h":90.15,"l":90.15,"n":1,"o":90.15,"t":"2026-10-21T21:45:00Z","v":140,"vw":90.15},{"c":89.3833,"h":89.4087,"l":89.3833,"n":3,"o":89.4087,"t":"2026-10-21T22:45:00Z","v":781,"vw":89.389162},{"c":89.58,"h":89.6,"l":89.58,"n":3,"o":89.6,"t":"2026-10-21T23:15:00Z","v":420,"vw":89.5895},{"c":89.4,"h":89.4,"l":89.4,"n":2,"o":89.4,"t":"2026-10-21T23:30:00Z","v":107,"vw":89.4},{"c":89.1887,"h":89.2216,"l":89.1887,"n":5,"o":89.2216,"t":"2026-10-21T23:45:00Z","v":599,"vw":89.20515},{"c":87.47,"h":87.95,"l":87.47,"n":188,"o":87.95,"t":"2026-10-22T08:00:00Z","v":39135,"vw":87.648917},{"c":87.52,"h":87.52,"l":87.52,"n":7,"o":87.52,"t":"2026-10-22T08:15:00Z","v":470,"vw":87.52},{"c":87.48,"h":87.48,"l":87.48,"n":7,"o":87.48,"t":"2026-10-22T09:15:00Z","v":264,"vw":87.48},{"c":87.47,"h":87.47,"l":87.35,"n":2,"o":87.35,"t":"2026-10-22T10:00:00Z","v":200,"vw":87.41},{"c":87.55,"h":87.55,"l":87.49,"n":3,"o":87.49,"t":"2026-10-22T10:15:00Z","v":230,"vw":87.521429},{"c":87.42,"h":87.42,"l":87.42,"n":2,"o":87.42,"t":"2026-10-22T10:45:00Z","v":104,"vw":87.42},{"c":87.5,"h":87.517,"l":87.5,"n":5,"o":87.517,"t":"2026-10-22T11:00:00Z","v":2709,"vw":87.502394},{"c":87.5,"h":87.5,"l":87.5,"n":11,"o":87.5,"t":"2026-10-22T11:15:00Z","v":323,"vw":87.5},{"c":87.5,"h":87.5,"l":87.5,"n":7,"o":87.5,"t":"2026-10-22T11:30:00Z","v":344,"vw":87.5},{"c":87.5,"h":87.6,"l":87.5,"n":11,"o":87.6,"t":"2026-10-22T11:45:00Z","v":767,"vw":87.529231},{"c":87.33,"h":87.33,"l":87.33,"n":4,"o":87.33,"t":"2026-10-22T12:30:00Z","v":181,"vw":87.33},{"c":87,"h":87.13,"l":87,"n":89,"o":87.13,"t":"2026-10-22T12:45:00Z","v":1786,"vw":87.029748},{"c":86.79,"h":86.91,"l":86.79,"n":67,"o":86.91,"t":"2026-10-22T13:00:00Z","v":3296,"vw":86.810053},{"c":86.7,"h":86.7,"l":86.68,"n":33,"o":86.68,"t":"2026-10-22T13:15:00Z","v":659,"vw":86.686154},{"c":86.8539,"h":87.28,"l":86.65,"n":2097,"o":87.04,"t":"2026-10-22T13:30:00Z","v":178068,"vw":86.939319},{"c":87.44,"h":87.57,"l":86.57,"n":2088,"o":86.85,"t":"2026-10-22T13:45:00Z","v":105625,"vw":86.925711},{"c":86.6899,"h":87.68,"l":86.65,"n":2018,"o":87.42,"t":"2026-10-22T14:00:00Z","v":126266,"vw":87.029675},{"c":86.14,"h":86.83,"l":86.06,"n":2080,"o":86.66,"t":"2026-10-22T14:15:00Z","v":135429,"vw":86.619223},{"c":85.87,"h":86.11,"l":85.77,"n":2345,"o":86.11,"t":"2026-10-22T14:30:00Z","v":137643,"vw":85.9591},{"c":85.495,"h":85.88,"l":85.24,"n":1437,"o":85.85,"t":"2026-10-22T14:45:00Z","v":46158,"vw":85.491258},{"c":84.84,"h":85.53,"l":84.8,"n":2510,"o":85.48,"t":"2026-10-22T15:00:00Z","v":143078,"vw":85.051739},{"c":85.165,"h":85.63,"l":84.86,"n":1456,"o":84.87,"t":"2026-10-22T15:15:00Z","v":139496,"vw":85.331907},{"c":85.1,"h":85.34,"l":84.92,"n":1439,"o":85.13,"t":"2026-10-22T15:30:00Z","v":168779,"vw":85.153127},{"c":85.48,"h":85.48,"l":84.9799,"n":834,"o":85.1101,"t":"2026-10-22T15:45:00Z","v":58512,"vw":85.213606},{"c":85.7,"h":85.75,"l":85.35,"n":663,"o":85.49,"t":"2026-10-22T16:00:00Z","v":33213,"vw":85.593424},{"c":85.49,"h":85.74,"l":85.46,"n":768,"o":85.71,"t":"2026-10-22T16:15:00Z","v":53808,"vw":85.621797},{"c":84.95,"h":85.5,"l":84.95,"n":819,"o":85.5,"t":"2026-10-22T16:30:00Z","v":27536,"vw":85.212308},{"c":85.05,"h":85.06,"l":84.5022,"n":906,"o":84.96,"t":"2026-10-22T16:45:00Z","v":55773,"vw":84.844211},{"c":84.98,"h":85.05,"l":84.67,"n":626,"o":85.025,"t":"2026-10-22T17:00:00Z","v":56703,"vw":84.782681},{"c":85.068,"h":85.16,"l":84.86,"n":716,"o":84.99,"t":"2026-10-22T17:15:00Z","v":52468,"vw":85.02174},{"c":85.22,"h":85.29,"l":85.05,"n":354,"o":85.05,"t":"2026-10-22T17:30:00Z","v":13217,"vw":85.190149},{"c":84.9099,"h":85.23,"l":84.86,"n":825,"o":85.21,"t":"2026-10-22T17:45:00Z","v":26791,"vw":85.047716},{"c":84.76,"h":84.9,"l":84.555,"n":730,"o":84.87,"t":"2026-10-22T18:00:00Z","v":46289,"vw":84.770926},{"c":84.72,"h":85.01,"l":84.65,"n":419,"o":84.7,"t":"2026-10-22T18:15:00Z","v":18950,"vw":84.859883},{"c":84.81,"h":84.8101,"l":84.6,"n":232,"o":84.6,"t":"2026-10-22T18:30:00Z","v":12387,"vw":84.727855},{"c":84.49,"h":84.76,"l":84.48,"n":710,"o":84.76,"t":"2026-10-22T18:45:00Z","v":29320,"vw":84.57787},{"c":84.6,"h":84.6754,"l":84.31,"n":843,"o":84.44,"t":"2026-10-22T19:00:00Z","v":50359,"vw":84.481865},{"c":84.84,"h":84.86,"l":84.49,"n":690,"o":84.51,"t":"2026-10-22T19:15:00Z","v":58717,"vw":84.674548},{"c":84.08,"h":84.87,"l":84.02,"n":1470,"o":84.87,"t":"2026-10-22T19:30:00Z","v":84858,"vw":84.2583},{"c":84.44,"h":84.7,"l":83.94,"n":3338,"o":84.04,"t":"2026-10-22T19:45:00Z","v":363911,"vw":84.425514},{"c":84.51,"h":84.52,"l":84.43,"n":24,"o":84.43,"t":"2026-10-22T20:00:00Z","v":44147,"vw":84.431407},{"c":84.52,"h":84.52,"l":84.52,"n":5,"o":84.52,"t":"2026-10-22T20:30:00Z","v":352,"vw":84.52},{"c":84.26,"h":84.43,"l":84,"n":40,"o":84.43,"t":"2026-10-22T20:45:00Z","v":6424,"vw":84.245719},{"c":84.57,"h":84.57,"l":84.25,"n":10,"o":84.25,"t":"2026-10-22T21:00:00Z","v":415,"vw":84.37},{"c":84.39,"h":84.73,"l":84.39,"n":10,"o":84.73,"t":"2026-10-22T21:15:00Z","v":395,"vw":84.510991},{"c":84.38,"h":84.38,"l":84.38,"n":8,"o":84.38,"t":"2026-10-22T21:30:00Z","v":222,"vw":84.38},{"c":84.5481,"h":84.5481,"l":84.2258,"n":7,"o":84.45,"t":"2026-10-22T22:00:00Z","v":1098,"vw":84.394187},{"c":84.2817,"h":84.43,"l":84.2817,"n":9,"o":84.43,"t":"2026-10-22T22:45:00Z","v":239,"vw":84.348804},{"c":84.229,"h":84.229,"l":84.229,"n":2,"o":84.229,"t":"2026-10-22T23:00:00Z","v":125,"vw":84.229},{"c":84.25,"h":84.25,"l":84.25,"n":1,"o":84.25,"t":"2026-10-22T23:15:00Z","v":168,"vw":84.25},{"c":84,"h":84.21,"l":84,"n":39,"o":84.21,"t":"2026-10-22T23:30:00Z","v":685,"vw":84.091538},{"c":84,"h":84,"l":83.93,"n":6,"o":83.93,"t":"2026-10-22T23:45:00Z","v":525,"vw":83.972}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5633512519302878,"strike":103.60215023163452,"iv":0.5376672955331319,"gamma":0.01399464868990761,"theta":-0.0392273009753026,"vega":0.04153468101589963,"rho":0.0059309867790167375,"breakevenPct":24.006549385196212},{"delta":0.15,"premium":0.8063725490196078,"strike":97.31372549019608,"iv":0.4637490196078431,"gamma":0.0212921568627451,"theta":-0.04543725490196078,"vega":0.0552078431372549,"rho":0.008937742253971748,"breakevenPct":16.80964052287582},{"delta":0.2,"premium":1.1252590673575131,"strike":94.21243523316062,"iv":0.4415119170984456,"gamma":0.026913989637305697,"theta":-0.05242953367875648,"vega":0.06607305699481865,"rho":0.011918530998300685,"breakevenPct":13.497255119664452},{"delta":0.25,"premium":1.775,"strike":94.53439153439153,"iv":0.5422190476190477,"gamma":0.024838095238095236,"theta":-0.07229894179894181,"vega":0.0751984126984127,"rho":0.014768065385996282,"breakevenPct":14.654037540942312},{"delta":0.3,"premium":2.196503957783641,"strike":92.06332453825857,"iv":0.525109234828496,"gamma":0.02797467018469657,"theta":-0.07696174142480211,"vega":0.08227704485488127,"rho":0.01771659436036702,"breakevenPct":12.214081542907394},{"delta":0.35,"premium":2.5513307984790874,"strike":89.67490494296578,"iv":0.4890958174904943,"gamma":0.03195228136882129,"theta":-0.07678878326996198,"vega":0.08746292775665399,"rho":0.02069741298936035,"breakevenPct":9.79313778743437},{"delta":0.4,"premium":3.280913978494624,"strike":88.48028673835125,"iv":0.5280093189964158,"gamma":0.03086774193548387,"theta":-0.08647168458781362,"vega":0.09138351254480287,"rho":0.023475781086062342,"breakevenPct":9.239524662911757},{"delta":0.45,"premium":3.5732300884955754,"strike":86.50442477876106,"iv":0.48104778761061945,"gamma":0.034698230088495575,"theta":-0.08134513274336283,"vega":0.09359557522123894,"rho":0.026513931659325588,"breakevenPct":7.235303413400761},{"delta":0.5,"premium":3.9702963917525773,"strike":84.95103092783505,"iv":0.45409948453608245,"gamma":0.03711391752577319,"theta":-0.07798685567010309,"vega":0.09448041237113403,"rho":0.02949376351344578,"breakevenPct":5.858722999509078},{"delta":0.55,"premium":5.065718562874252,"strike":83.60778443113773,"iv":0.5029748502994013,"gamma":0.03318622754491018,"theta":-0.08561766467065869,"vega":0.0936685628742515,"rho":0.03203184403431569,"breakevenPct":5.5636940404904465},{"delta":0.6,"premium":5.951702786377708,"strike":82.08049535603715,"iv":0.5136721362229102,"gamma":0.03178049535603715,"theta":-0.0858,"vega":0.09143684210526316,"rho":0.034695006256475806,"breakevenPct":4.8002358838272166},{"delta":0.65,"premium":6.700602409638556,"strike":80.57831325301204,"iv":0.5019361445783134,"gamma":0.031208433734939752,"theta":-0.08097108433734941,"vega":0.08763012048192771,"rho":0.03744712889990225,"breakevenPct":3.9034710269650006}],"put":[{"delta":0.35,"premium":2.5649017467248902,"strike":81.01528384279476,"iv":0.4293445414847161,"gamma":0.036449563318777294,"theta":-0.06148034934497816,"vega":0.08765502183406113,"rho":-0.025944115619151775,"breakevenPct":6.6066879808692},{"delta":0.4,"premium":3.5723958333333337,"strike":82.14583333333333,"iv":0.4879979166666667,"gamma":0.03344791666666667,"theta":-0.072925,"vega":0.09144791666666667,"rho":-0.03003010762864119,"breakevenPct":6.460193452380957},{"delta":0.45,"premium":4.151699716713881,"strike":83.60339943342777,"iv":0.47522067988668554,"gamma":0.0351413597733711,"theta":-0.07220169971671389,"vega":0.09362407932011331,"rho":-0.03385785960019116,"breakevenPct":5.414643194388231},{"delta":0.5,"premium":4.533206106870229,"strike":84.91603053435115,"iv":0.44296412213740455,"gamma":0.03804809160305344,"theta":-0.06708702290076336,"vega":0.09446641221374046,"rho":-0.03754632388379311,"breakevenPct":4.306161395856048},{"delta":0.55,"premium":5.393032786885246,"strike":86.28688524590164,"iv":0.4505,"gamma":0.03710409836065574,"theta":-0.06714590163934427,"vega":0.09358360655737705,"rho":-0.041550810178866984,"breakevenPct":3.6977946916471454},{"delta":0.6,"premium":5.843373493975903,"strike":87.4578313253012,"iv":0.42096506024096386,"gamma":0.03873012048192771,"theta":-0.0603,"vega":0.09138433734939759,"rho":-0.04527173395105971,"breakevenPct":2.839931153184165},{"delta":0.65,"premium":7.532238193018481,"strike":89.37782340862422,"iv":0.4654492813141684,"gamma":0.03355338809034907,"theta":-0.06364620123203286,"vega":0.08752422997946611,"rho":-0.04985396359437814,"breakevenPct":2.5647795052312548},{"delta":0.7,"premium":8.161641791044774,"strike":90.58805970149254,"iv":0.4379125373134328,"gamma":0.0335355223880597,"theta":-0.0548889552238806,"vega":0.08224776119402985,"rho":-0.05368457257494252,"breakevenPct":1.873312011371715},{"delta":0.75,"premium":9.54516129032258,"strike":92.35483870967742,"iv":0.4419677419354839,"gamma":0.030280645161290323,"theta":-0.049509677419354844,"vega":0.07506774193548388,"rho":-0.058060175453128984,"breakevenPct":1.417050691244238},{"delta":0.8,"premium":10.635930735930737,"strike":93.86580086580086,"iv":0.42463636363636365,"gamma":0.02788181818181818,"theta":-0.04011601731601731,"vega":0.06629047619047618,"rho":-0.06221226800364653,"breakevenPct":0.9168212739641319},{"delta":0.85,"premium":11.822928176795578,"strike":95.41436464088397,"iv":0.4029889502762431,"gamma":0.024446961325966857,"theta":-0.02939834254143647,"vega":0.05513535911602211,"rho":-0.06642432171129149,"breakevenPct":0.48638516179952596},{"delta":0.9,"premium":14.336033519553075,"strike":98.20670391061452,"iv":0.404059217877095,"gamma":0.01824525139664804,"theta":-0.01917150837988826,"vega":0.04134413407821228,"rho":-0.07163803327327606,"breakevenPct":0.15396382016493523}]},"raw":{"call":[{"delta":0.1,"premium":0.5633512519302878,"strike":103.60215023163452,"iv":0.5376672955331319,"gamma":0.01399464868990761,"theta":-0.0392273009753026,"vega":0.04153468101589963,"rho":0.0059309867790167375,"breakevenPct":24.006549385196212},{"delta":0.15,"premium":0.8063725490196078,"strike":97.31372549019608,"iv":0.4637490196078431,"gamma":0.0212921568627451,"theta":-0.04543725490196078,"vega":0.0552078431372549,"rho":0.008937742253971748,"breakevenPct":16.80964052287582},{"delta":0.2,"premium":1.1252590673575131,"strike":94.21243523316062,"iv":0.4415119170984456,"gamma":0.026913989637305697,"theta":-0.05242953367875648,"vega":0.06607305699481865,"rho":0.011918530998300685,"breakevenPct":13.497255119664452},{"delta":0.25,"premium":1.775,"strike":94.53439153439153,"iv":0.5422190476190477,"gamma":0.024838095238095236,"theta":-0.07229894179894181,"vega":0.0751984126984127,"rho":0.014768065385996282,"breakevenPct":14.654037540942312},{"delta":0.3,"premium":2.196503957783641,"strike":92.06332453825857,"iv":0.525109234828496,"gamma":0.02797467018469657,"theta":-0.07696174142480211,"vega":0.08227704485488127,"rho":0.01771659436036702,"breakevenPct":12.214081542907394},{"delta":0.35,"premium":2.5513307984790874,"strike":89.67490494296578,"iv":0.4890958174904943,"gamma":0.03195228136882129,"theta":-0.07678878326996198,"vega":0.08746292775665399,"rho":0.02069741298936035,"breakevenPct":9.79313778743437},{"delta":0.4,"premium":3.280913978494624,"strike":88.48028673835125,"iv":0.5280093189964158,"gamma":0.03086774193548387,"theta":-0.08647168458781362,"vega":0.09138351254480287,"rho":0.023475781086062342,"breakevenPct":9.239524662911757},{"delta":0.45,"premium":3.5732300884955754,"strike":86.50442477876106,"iv":0.48104778761061945,"gamma":0.034698230088495575,"theta":-0.08134513274336283,"vega":0.09359557522123894,"rho":0.026513931659325588,"breakevenPct":7.235303413400761},{"delta":0.5,"premium":3.9702963917525773,"strike":84.95103092783505,"iv":0.45409948453608245,"gamma":0.03711391752577319,"theta":-0.07798685567010309,"vega":0.09448041237113403,"rho":0.02949376351344578,"breakevenPct":5.858722999509078},{"delta":0.55,"premium":5.065718562874252,"strike":83.60778443113773,"iv":0.5029748502994013,"gamma":0.03318622754491018,"theta":-0.08561766467065869,"vega":0.0936685628742515,"rho":0.03203184403431569,"breakevenPct":5.5636940404904465},{"delta":0.6,"premium":5.951702786377708,"strike":82.08049535603715,"iv":0.5136721362229102,"gamma":0.03178049535603715,"theta":-0.0858,"vega":0.09143684210526316,"rho":0.034695006256475806,"breakevenPct":4.8002358838272166},{"delta":0.65,"premium":6.700602409638556,"strike":80.57831325301204,"iv":0.5019361445783134,"gamma":0.031208433734939752,"theta":-0.08097108433734941,"vega":0.08763012048192771,"rho":0.03744712889990225,"breakevenPct":3.9034710269650006}],"put":[{"delta":0.35,"premium":2.5649017467248902,"strike":81.01528384279476,"iv":0.4293445414847161,"gamma":0.036449563318777294,"theta":-0.06148034934497816,"vega":0.08765502183406113,"rho":-0.025944115619151775,"breakevenPct":6.6066879808692},{"delta":0.4,"premium":3.5723958333333337,"strike":82.14583333333333,"iv":0.4879979166666667,"gamma":0.03344791666666667,"theta":-0.072925,"vega":0.09144791666666667,"rho":-0.03003010762864119,"breakevenPct":6.460193452380957},{"delta":0.45,"premium":4.151699716713881,"strike":83.60339943342777,"iv":0.47522067988668554,"gamma":0.0351413597733711,"theta":-0.07220169971671389,"vega":0.09362407932011331,"rho":-0.03385785960019116,"breakevenPct":5.414643194388231},{"delta":0.5,"premium":4.533206106870229,"strike":84.91603053435115,"iv":0.44296412213740455,"gamma":0.03804809160305344,"theta":-0.06708702290076336,"vega":0.09446641221374046,"rho":-0.03754632388379311,"breakevenPct":4.306161395856048},{"delta":0.55,"premium":5.393032786885246,"strike":86.28688524590164,"iv":0.4505,"gamma":0.03710409836065574,"theta":-0.06714590163934427,"vega":0.09358360655737705,"rho":-0.041550810178866984,"breakevenPct":3.6977946916471454},{"delta":0.6,"premium":5.843373493975903,"strike":87.4578313253012,"iv":0.42096506024096386,"gamma":0.03873012048192771,"theta":-0.0603,"vega":0.09138433734939759,"rho":-0.04527173395105971,"breakevenPct":2.839931153184165},{"delta":0.65,"premium":7.532238193018481,"strike":89.37782340862422,"iv":0.4654492813141684,"gamma":0.03355338809034907,"theta":-0.06364620123203286,"vega":0.08752422997946611,"rho":-0.04985396359437814,"breakevenPct":2.5647795052312548},{"delta":0.7,"premium":8.161641791044774,"strike":90.58805970149254,"iv":0.4379125373134328,"gamma":0.0335355223880597,"theta":-0.0548889552238806,"vega":0.08224776119402985,"rho":-0.05368457257494252,"breakevenPct":1.873312011371715},{"delta":0.75,"premium":9.54516129032258,"strike":92.35483870967742,"iv":0.4419677419354839,"gamma":0.030280645161290323,"theta":-0.049509677419354844,"vega":0.07506774193548388,"rho":-0.058060175453128984,"breakevenPct":1.417050691244238},{"delta":0.8,"premium":10.635930735930737,"strike":93.86580086580086,"iv":0.42463636363636365,"gamma":0.02788181818181818,"theta":-0.04011601731601731,"vega":0.06629047619047618,"rho":-0.06221226800364653,"breakevenPct":0.9168212739641319},{"delta":0.85,"premium":11.822928176795578,"strike":95.41436464088397,"iv":0.4029889502762431,"gamma":0.024446961325966857,"theta":-0.02939834254143647,"vega":0.05513535911602211,"rho":-0.06642432171129149,"breakevenPct":0.48638516179952596},{"delta":0.9,"premium":14.336033519553075,"strike":98.20670391061452,"iv":0.404059217877095,"gamma":0.01824525139664804,"theta":-0.01917150837988826,"vega":0.04134413407821228,"rho":-0.07163803327327606,"breakevenPct":0.15396382016493523}]}},"errors":["fundamentals:provider_http_429"],"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"}}