{"symbol":"UNM","url":"https://intraalpha.com/companies/UNM","capturedAt":"2026-10-22T23:21:37.215Z","state":"ready","quote":{"symbol":"UNM","last_price":93.75,"prev_close":93.71,"regular_close":93.75,"change":0.04,"change_pct":0.0427,"regular_change":0.04,"regular_change_pct":0.0427,"extended_change":0,"extended_change_pct":0,"bid":85.35,"ask":94.99,"bid_size":100,"ask_size":100,"volume":1485468,"vwap":93.305189,"open":93.47,"high":93.92,"low":92.135,"close":93.75,"trade_count":26106,"last_trade_at":"2026-10-22T23:00:00.001304149Z","last_quote_at":"2026-10-22T20:35:01.961668692Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:36.346477251-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"UNM","fetched_at":"2026-10-22T23:21:36.641093+00:00","name":"Unum Group","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - LIFE","country":"USA","description":"Unum Group is a Chattanooga, Tennessee-based Fortune 500 insurance company formerly known as UnumProvident.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":14834930000,"ebitda":1261500000,"pe_ratio":21.89,"peg_ratio":1.028,"book_value":68.28,"dividend_per_share":1.885,"dividend_yield":0.0202,"eps":4.28,"revenue_ttm":13347700000,"gross_profit_ttm":3911400000,"profit_margin":0.0526,"operating_margin_ttm":0.114,"return_on_assets_ttm":0.0111,"return_on_equity_ttm":0.0635,"quarterly_earnings_growth":-0.162,"quarterly_revenue_growth":0.003,"analyst_target_price":102.15,"analyst_number":2,"beta":0.241,"fifty_two_week_high":96.77,"fifty_two_week_low":68.21,"fifty_day_ma":92.07,"two_hundred_day_ma":83.5,"shares_outstanding":158307000,"forward_pe":8.49,"price_to_sales":1.111,"price_to_book":1.383,"ev_to_revenue":1.399,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:36.641093+00:00"},"optionObservedAt":"2026-10-22T19:57:10.807Z","bars":[{"c":92.24,"h":92.24,"l":91.96,"n":9,"o":91.96,"t":"2026-10-15T13:05:00Z","v":390,"vw":92.087045},{"c":91.81,"h":92.41,"l":91.81,"n":27,"o":92.41,"t":"2026-10-15T13:10:00Z","v":1006,"vw":91.950765},{"c":91.94,"h":92,"l":91.94,"n":15,"o":92,"t":"2026-10-15T13:15:00Z","v":430,"vw":91.96},{"c":92.11,"h":92.11,"l":91.66,"n":50,"o":91.66,"t":"2026-10-15T13:20:00Z","v":649,"vw":91.875},{"c":91.96,"h":92.06,"l":90.96,"n":50,"o":92.06,"t":"2026-10-15T13:25:00Z","v":2331,"vw":91.694833},{"c":92.42,"h":93.86,"l":92.3575,"n":63,"o":93.86,"t":"2026-10-15T13:30:00Z","v":14980,"vw":92.499483},{"c":92.22,"h":92.255,"l":92.22,"n":52,"o":92.255,"t":"2026-10-15T13:35:00Z","v":1460,"vw":92.244188},{"c":91.76,"h":92.215,"l":91.76,"n":117,"o":92.215,"t":"2026-10-15T13:40:00Z","v":5476,"vw":92.02784},{"c":91.42,"h":91.67,"l":91.26,"n":155,"o":91.63,"t":"2026-10-15T13:45:00Z","v":6326,"vw":91.480491},{"c":91.42,"h":91.58,"l":91.225,"n":173,"o":91.375,"t":"2026-10-15T13:50:00Z","v":5860,"vw":91.38085},{"c":91.205,"h":91.4575,"l":91.185,"n":136,"o":91.455,"t":"2026-10-15T13:55:00Z","v":5043,"vw":91.295794},{"c":91.3,"h":91.39,"l":91.09,"n":220,"o":91.185,"t":"2026-10-15T14:00:00Z","v":7597,"vw":91.245563},{"c":91.295,"h":91.4,"l":91.06,"n":283,"o":91.205,"t":"2026-10-15T14:05:00Z","v":11345,"vw":91.246853},{"c":91.66,"h":91.66,"l":91.255,"n":324,"o":91.295,"t":"2026-10-15T14:10:00Z","v":16576,"vw":91.402931},{"c":91.565,"h":91.62,"l":91.47,"n":206,"o":91.595,"t":"2026-10-15T14:15:00Z","v":8159,"vw":91.535811},{"c":91.43,"h":91.62,"l":91.32,"n":341,"o":91.56,"t":"2026-10-15T14:20:00Z","v":17364,"vw":91.437978},{"c":91.485,"h":91.57,"l":91.425,"n":264,"o":91.425,"t":"2026-10-15T14:25:00Z","v":16201,"vw":91.526306},{"c":91.635,"h":91.77,"l":91.52,"n":261,"o":91.52,"t":"2026-10-15T14:30:00Z","v":9869,"vw":91.65158},{"c":91.63,"h":91.72,"l":91.56,"n":271,"o":91.6,"t":"2026-10-15T14:35:00Z","v":9485,"vw":91.65925},{"c":91.785,"h":91.785,"l":91.6,"n":166,"o":91.6125,"t":"2026-10-15T14:40:00Z","v":5219,"vw":91.732692},{"c":91.93,"h":91.93,"l":91.655,"n":257,"o":91.775,"t":"2026-10-15T14:45:00Z","v":8818,"vw":91.763656},{"c":92.22,"h":92.23,"l":91.96,"n":280,"o":92.02,"t":"2026-10-15T14:50:00Z","v":11470,"vw":92.092845},{"c":92.205,"h":92.355,"l":92.15,"n":500,"o":92.25,"t":"2026-10-15T14:55:00Z","v":20634,"vw":92.244781},{"c":91.99,"h":92.235,"l":91.99,"n":352,"o":92.205,"t":"2026-10-15T15:00:00Z","v":13530,"vw":92.176454},{"c":91.7775,"h":91.945,"l":91.77,"n":298,"o":91.935,"t":"2026-10-15T15:05:00Z","v":9318,"vw":91.871688},{"c":91.64,"h":91.83,"l":91.64,"n":190,"o":91.79,"t":"2026-10-15T15:10:00Z","v":4772,"vw":91.75693},{"c":91.535,"h":91.64,"l":91.535,"n":147,"o":91.565,"t":"2026-10-15T15:15:00Z","v":3391,"vw":91.601807},{"c":91.46,"h":91.52,"l":91.42,"n":458,"o":91.52,"t":"2026-10-15T15:20:00Z","v":22630,"vw":91.475609},{"c":91.53,"h":91.57,"l":91.455,"n":263,"o":91.46,"t":"2026-10-15T15:25:00Z","v":7751,"vw":91.519663},{"c":91.603613,"h":91.62,"l":91.53,"n":141,"o":91.53,"t":"2026-10-15T15:30:00Z","v":4542,"vw":91.585609},{"c":91.68,"h":91.72,"l":91.625,"n":294,"o":91.65,"t":"2026-10-15T15:35:00Z","v":10620,"vw":91.662369},{"c":91.815,"h":91.88,"l":91.68,"n":257,"o":91.715,"t":"2026-10-15T15:40:00Z","v":6947,"vw":91.804227},{"c":91.9,"h":91.9,"l":91.81,"n":195,"o":91.81,"t":"2026-10-15T15:45:00Z","v":6766,"vw":91.860426},{"c":91.83,"h":91.88,"l":91.795,"n":165,"o":91.88,"t":"2026-10-15T15:50:00Z","v":5324,"vw":91.833134},{"c":91.92,"h":91.99,"l":91.855,"n":229,"o":91.91,"t":"2026-10-15T15:55:00Z","v":8342,"vw":91.941178},{"c":91.795,"h":91.905,"l":91.725,"n":201,"o":91.905,"t":"2026-10-15T16:00:00Z","v":5869,"vw":91.811798},{"c":91.76,"h":91.8293,"l":91.735,"n":212,"o":91.8293,"t":"2026-10-15T16:05:00Z","v":4866,"vw":91.765056},{"c":91.815,"h":91.93,"l":91.785,"n":285,"o":91.82,"t":"2026-10-15T16:10:00Z","v":11481,"vw":91.85579},{"c":91.87,"h":91.89,"l":91.815,"n":173,"o":91.87,"t":"2026-10-15T16:15:00Z","v":4481,"vw":91.869955},{"c":91.96,"h":91.96,"l":91.87,"n":238,"o":91.92,"t":"2026-10-15T16:20:00Z","v":5722,"vw":91.917704},{"c":91.98,"h":92.04,"l":91.96,"n":280,"o":92.015,"t":"2026-10-15T16:25:00Z","v":10376,"vw":92.003224},{"c":91.985,"h":92,"l":91.92,"n":252,"o":91.95,"t":"2026-10-15T16:30:00Z","v":8561,"vw":91.96624},{"c":92.02,"h":92.02,"l":91.9,"n":228,"o":91.95,"t":"2026-10-15T16:35:00Z","v":7161,"vw":91.970104},{"c":92.03,"h":92.05,"l":92.01,"n":252,"o":92.03,"t":"2026-10-15T16:40:00Z","v":7315,"vw":92.031889},{"c":92.02,"h":92.06,"l":92.015,"n":155,"o":92.055,"t":"2026-10-15T16:45:00Z","v":4220,"vw":92.032903},{"c":91.87,"h":92.025,"l":91.87,"n":338,"o":92.025,"t":"2026-10-15T16:50:00Z","v":8546,"vw":91.946492},{"c":91.88,"h":91.91,"l":91.84,"n":275,"o":91.84,"t":"2026-10-15T16:55:00Z","v":9320,"vw":91.873539},{"c":91.78,"h":91.94,"l":91.78,"n":269,"o":91.895,"t":"2026-10-15T17:00:00Z","v":9280,"vw":91.84338},{"c":91.855,"h":91.89,"l":91.755,"n":216,"o":91.775,"t":"2026-10-15T17:05:00Z","v":5659,"vw":91.807912},{"c":91.79,"h":91.87,"l":91.77,"n":232,"o":91.83,"t":"2026-10-15T17:10:00Z","v":7503,"vw":91.817161},{"c":91.9,"h":91.9,"l":91.805,"n":231,"o":91.81,"t":"2026-10-15T17:15:00Z","v":4099,"vw":91.871041},{"c":92.05,"h":92.05,"l":91.89,"n":318,"o":91.89,"t":"2026-10-15T17:20:00Z","v":9247,"vw":91.981805},{"c":92.15,"h":92.34,"l":92.025,"n":735,"o":92.05,"t":"2026-10-15T17:25:00Z","v":74358,"vw":92.223948},{"c":92.13,"h":92.151,"l":92.025,"n":220,"o":92.14,"t":"2026-10-15T17:30:00Z","v":8858,"vw":92.110861},{"c":92.2,"h":92.33,"l":92.1,"n":313,"o":92.1325,"t":"2026-10-15T17:35:00Z","v":14819,"vw":92.191436},{"c":92.265,"h":92.3,"l":92.105,"n":248,"o":92.18,"t":"2026-10-15T17:40:00Z","v":9173,"vw":92.156853},{"c":92.305,"h":92.36,"l":92.24,"n":225,"o":92.285,"t":"2026-10-15T17:45:00Z","v":11849,"vw":92.292638},{"c":92.35,"h":92.39,"l":92.31,"n":187,"o":92.39,"t":"2026-10-15T17:50:00Z","v":6732,"vw":92.350921},{"c":92.5,"h":92.58,"l":92.355,"n":234,"o":92.4,"t":"2026-10-15T17:55:00Z","v":10459,"vw":92.480319},{"c":92.35,"h":92.465,"l":92.35,"n":318,"o":92.465,"t":"2026-10-15T18:00:00Z","v":13367,"vw":92.401242},{"c":92.485,"h":92.5,"l":92.38,"n":330,"o":92.38,"t":"2026-10-15T18:05:00Z","v":22602,"vw":92.463211},{"c":92.44,"h":92.54,"l":92.43,"n":306,"o":92.51,"t":"2026-10-15T18:10:00Z","v":10506,"vw":92.491445},{"c":92.515,"h":92.515,"l":92.41,"n":207,"o":92.46,"t":"2026-10-15T18:15:00Z","v":6760,"vw":92.448053},{"c":92.41,"h":92.525,"l":92.34,"n":256,"o":92.525,"t":"2026-10-15T18:20:00Z","v":9718,"vw":92.455652},{"c":92.46,"h":92.46,"l":92.4,"n":170,"o":92.435,"t":"2026-10-15T18:25:00Z","v":5100,"vw":92.44001},{"c":92.44,"h":92.49,"l":92.44,"n":241,"o":92.465,"t":"2026-10-15T18:30:00Z","v":7526,"vw":92.465558},{"c":92.445,"h":92.445,"l":92.42,"n":137,"o":92.42,"t":"2026-10-15T18:35:00Z","v":4490,"vw":92.434817},{"c":92.31,"h":92.4,"l":92.28,"n":289,"o":92.4,"t":"2026-10-15T18:40:00Z","v":10352,"vw":92.348382},{"c":92.365,"h":92.4,"l":92.315,"n":102,"o":92.315,"t":"2026-10-15T18:45:00Z","v":1942,"vw":92.360833},{"c":92.36,"h":92.375,"l":92.36,"n":124,"o":92.36,"t":"2026-10-15T18:50:00Z","v":3233,"vw":92.370494},{"c":92.315,"h":92.34,"l":92.2204,"n":285,"o":92.33,"t":"2026-10-15T18:55:00Z","v":10843,"vw":92.298856},{"c":92.345,"h":92.36,"l":92.235,"n":289,"o":92.3,"t":"2026-10-15T19:00:00Z","v":10554,"vw":92.297896},{"c":92.35,"h":92.37,"l":92.28,"n":180,"o":92.29,"t":"2026-10-15T19:05:00Z","v":6023,"vw":92.310159},{"c":92.3,"h":92.39,"l":92.245,"n":379,"o":92.36,"t":"2026-10-15T19:10:00Z","v":14150,"vw":92.335359},{"c":92.28,"h":92.355,"l":92.28,"n":175,"o":92.35,"t":"2026-10-15T19:15:00Z","v":5370,"vw":92.330469},{"c":92.45,"h":92.47,"l":92.325,"n":375,"o":92.33,"t":"2026-10-15T19:20:00Z","v":12745,"vw":92.391243},{"c":92.46,"h":92.47,"l":92.4,"n":304,"o":92.43,"t":"2026-10-15T19:25:00Z","v":9482,"vw":92.431002},{"c":92.445,"h":92.46,"l":92.41,"n":321,"o":92.45,"t":"2026-10-15T19:30:00Z","v":10232,"vw":92.430904},{"c":92.54,"h":92.55,"l":92.43,"n":416,"o":92.43,"t":"2026-10-15T19:35:00Z","v":17979,"vw":92.502235},{"c":92.595,"h":92.63,"l":92.45,"n":553,"o":92.52,"t":"2026-10-15T19:40:00Z","v":24103,"vw":92.537111},{"c":92.27,"h":92.595,"l":92.27,"n":569,"o":92.595,"t":"2026-10-15T19:45:00Z","v":29315,"vw":92.428176},{"c":92.395,"h":92.4,"l":92.26,"n":616,"o":92.295,"t":"2026-10-15T19:50:00Z","v":32204,"vw":92.347808},{"c":92.4,"h":92.47,"l":92.265,"n":2082,"o":92.38,"t":"2026-10-15T19:55:00Z","v":112177,"vw":92.383936},{"c":92.41,"h":92.41,"l":92.41,"n":58,"o":92.41,"t":"2026-10-15T20:00:00Z","v":200075,"vw":92.41},{"c":92.41,"h":92.41,"l":92.41,"n":1,"o":92.41,"t":"2026-10-15T20:40:00Z","v":300,"vw":92.41},{"c":93.165,"h":93.165,"l":91.53,"n":77,"o":91.71,"t":"2026-10-16T13:30:00Z","v":12017,"vw":92.754306},{"c":93.36,"h":93.54,"l":92.9323,"n":84,"o":93.23,"t":"2026-10-16T13:35:00Z","v":4121,"vw":93.274771},{"c":93.3,"h":93.33,"l":93.15,"n":102,"o":93.33,"t":"2026-10-16T13:40:00Z","v":4751,"vw":93.272672},{"c":93.45,"h":93.47,"l":93.295,"n":53,"o":93.295,"t":"2026-10-16T13:45:00Z","v":2489,"vw":93.377076},{"c":93.42,"h":93.42,"l":93.42,"n":9,"o":93.42,"t":"2026-10-16T13:50:00Z","v":228,"vw":93.42},{"c":93.36,"h":93.495,"l":93.36,"n":63,"o":93.495,"t":"2026-10-16T13:55:00Z","v":2583,"vw":93.384524},{"c":93.2,"h":93.37,"l":93.2,"n":98,"o":93.36,"t":"2026-10-16T14:00:00Z","v":2769,"vw":93.276357},{"c":93.32,"h":93.33,"l":93.19,"n":188,"o":93.255,"t":"2026-10-16T14:05:00Z","v":6444,"vw":93.277021},{"c":93.08,"h":93.39,"l":93.01,"n":238,"o":93.35,"t":"2026-10-16T14:10:00Z","v":7918,"vw":93.218595},{"c":93.11,"h":93.21,"l":92.975,"n":119,"o":93.09,"t":"2026-10-16T14:15:00Z","v":4551,"vw":93.058881},{"c":93.1,"h":93.155,"l":93,"n":195,"o":93.14,"t":"2026-10-16T14:20:00Z","v":10210,"vw":93.092885},{"c":93.15,"h":93.15,"l":93.08,"n":58,"o":93.08,"t":"2026-10-16T14:25:00Z","v":3463,"vw":93.086373},{"c":93.025,"h":93.18,"l":93.025,"n":135,"o":93.07,"t":"2026-10-16T14:30:00Z","v":4439,"vw":93.112126},{"c":93.065,"h":93.08,"l":92.96,"n":93,"o":92.96,"t":"2026-10-16T14:35:00Z","v":2166,"vw":93.029186},{"c":92.96,"h":93.03,"l":92.935,"n":149,"o":93.03,"t":"2026-10-16T14:40:00Z","v":3472,"vw":92.967667},{"c":92.94,"h":93.03,"l":92.87,"n":168,"o":92.93,"t":"2026-10-16T14:45:00Z","v":7197,"vw":92.979664},{"c":92.93,"h":93,"l":92.93,"n":73,"o":92.98,"t":"2026-10-16T14:50:00Z","v":1782,"vw":92.976667},{"c":92.95,"h":93.03,"l":92.93,"n":140,"o":92.94,"t":"2026-10-16T14:55:00Z","v":4112,"vw":92.970211},{"c":93.17,"h":93.17,"l":92.95,"n":148,"o":92.95,"t":"2026-10-16T15:00:00Z","v":5061,"vw":93.05509},{"c":93.27,"h":93.27,"l":93.19,"n":101,"o":93.19,"t":"2026-10-16T15:05:00Z","v":2488,"vw":93.234534},{"c":93.39,"h":93.39,"l":93.22,"n":160,"o":93.23,"t":"2026-10-16T15:10:00Z","v":5520,"vw":93.267377},{"c":93.41,"h":93.41,"l":93.24,"n":163,"o":93.3,"t":"2026-10-16T15:15:00Z","v":7335,"vw":93.308198},{"c":93.3125,"h":93.4404,"l":93.265,"n":167,"o":93.41,"t":"2026-10-16T15:20:00Z","v":5703,"vw":93.336565},{"c":93.36,"h":93.37,"l":93.265,"n":127,"o":93.29,"t":"2026-10-16T15:25:00Z","v":7872,"vw":93.349809},{"c":93.37,"h":93.37,"l":93.32,"n":77,"o":93.345,"t":"2026-10-16T15:30:00Z","v":2535,"vw":93.346176},{"c":93.26,"h":93.39,"l":93.175,"n":283,"o":93.35,"t":"2026-10-16T15:35:00Z","v":14334,"vw":93.291542},{"c":93.1,"h":93.27,"l":93.1,"n":122,"o":93.27,"t":"2026-10-16T15:40:00Z","v":5507,"vw":93.168089},{"c":93.045,"h":93.16,"l":93.01,"n":208,"o":93.12,"t":"2026-10-16T15:45:00Z","v":11266,"vw":93.095458},{"c":93.045,"h":93.09,"l":92.99,"n":174,"o":93.04,"t":"2026-10-16T15:50:00Z","v":10332,"vw":93.035631},{"c":92.955,"h":93.07,"l":92.955,"n":129,"o":93.045,"t":"2026-10-16T15:55:00Z","v":5040,"vw":93.004602},{"c":92.9,"h":93.005,"l":92.86,"n":290,"o":92.97,"t":"2026-10-16T16:00:00Z","v":21567,"vw":92.930915},{"c":92.84,"h":92.91,"l":92.8,"n":140,"o":92.9,"t":"2026-10-16T16:05:00Z","v":6725,"vw":92.856298},{"c":92.72,"h":92.85,"l":92.72,"n":205,"o":92.84,"t":"2026-10-16T16:10:00Z","v":20276,"vw":92.832961},{"c":92.585,"h":92.67,"l":92.585,"n":89,"o":92.67,"t":"2026-10-16T16:15:00Z","v":2486,"vw":92.635778},{"c":92.685,"h":92.685,"l":92.61,"n":186,"o":92.61,"t":"2026-10-16T16:20:00Z","v":9748,"vw":92.622199},{"c":92.65,"h":92.8,"l":92.65,"n":118,"o":92.73,"t":"2026-10-16T16:25:00Z","v":4620,"vw":92.704463},{"c":92.685,"h":92.77,"l":92.6,"n":61,"o":92.69,"t":"2026-10-16T16:30:00Z","v":2153,"vw":92.665714},{"c":92.59,"h":92.65,"l":92.5401,"n":149,"o":92.62,"t":"2026-10-16T16:35:00Z","v":5778,"vw":92.602097},{"c":92.455,"h":92.59,"l":92.42,"n":144,"o":92.59,"t":"2026-10-16T16:40:00Z","v":5338,"vw":92.539546},{"c":92.39,"h":92.51,"l":92.39,"n":159,"o":92.5,"t":"2026-10-16T16:45:00Z","v":8773,"vw":92.455257},{"c":92.37,"h":92.41,"l":92.31,"n":117,"o":92.39,"t":"2026-10-16T16:50:00Z","v":3617,"vw":92.359599},{"c":92.35,"h":92.41,"l":92.27,"n":74,"o":92.37,"t":"2026-10-16T16:55:00Z","v":3365,"vw":92.374684},{"c":92.25,"h":92.41,"l":92.24,"n":96,"o":92.41,"t":"2026-10-16T17:00:00Z","v":2954,"vw":92.272142},{"c":92.136,"h":92.23,"l":92.136,"n":79,"o":92.17,"t":"2026-10-16T17:05:00Z","v":2522,"vw":92.182727},{"c":92.175,"h":92.185,"l":92.175,"n":60,"o":92.18,"t":"2026-10-16T17:10:00Z","v":1073,"vw":92.18},{"c":92.15,"h":92.23,"l":92.15,"n":134,"o":92.22,"t":"2026-10-16T17:15:00Z","v":3608,"vw":92.193824},{"c":92.325,"h":92.33,"l":92.21,"n":173,"o":92.22,"t":"2026-10-16T17:20:00Z","v":4156,"vw":92.269228},{"c":92.47,"h":92.48,"l":92.38,"n":108,"o":92.38,"t":"2026-10-16T17:25:00Z","v":3258,"vw":92.449833},{"c":92.44,"h":92.47,"l":92.39,"n":205,"o":92.45,"t":"2026-10-16T17:30:00Z","v":6436,"vw":92.418758},{"c":92.45,"h":92.47,"l":92.445,"n":67,"o":92.47,"t":"2026-10-16T17:35:00Z","v":3464,"vw":92.458914},{"c":92.6,"h":92.63,"l":92.4771,"n":100,"o":92.4771,"t":"2026-10-16T17:40:00Z","v":3086,"vw":92.544092},{"c":92.59,"h":92.6,"l":92.53,"n":173,"o":92.59,"t":"2026-10-16T17:45:00Z","v":7806,"vw":92.577427},{"c":92.415,"h":92.55,"l":92.415,"n":182,"o":92.545,"t":"2026-10-16T17:50:00Z","v":7065,"vw":92.505202},{"c":92.42,"h":92.45,"l":92.38,"n":96,"o":92.38,"t":"2026-10-16T17:55:00Z","v":2473,"vw":92.415667},{"c":92.43,"h":92.47,"l":92.39,"n":280,"o":92.39,"t":"2026-10-16T18:00:00Z","v":10823,"vw":92.424562},{"c":92.41,"h":92.42,"l":92.37,"n":100,"o":92.41,"t":"2026-10-16T18:05:00Z","v":3065,"vw":92.408611},{"c":92.32,"h":92.46,"l":92.32,"n":209,"o":92.44,"t":"2026-10-16T18:10:00Z","v":6729,"vw":92.395083},{"c":92.3,"h":92.39,"l":92.27,"n":211,"o":92.345,"t":"2026-10-16T18:15:00Z","v":9689,"vw":92.353323},{"c":92.335,"h":92.34,"l":92.28,"n":192,"o":92.28,"t":"2026-10-16T18:20:00Z","v":6934,"vw":92.308059},{"c":92.25,"h":92.36,"l":92.25,"n":173,"o":92.35,"t":"2026-10-16T18:25:00Z","v":6908,"vw":92.290714},{"c":92.415,"h":92.415,"l":92.195,"n":238,"o":92.23,"t":"2026-10-16T18:30:00Z","v":7418,"vw":92.279398},{"c":92.44,"h":92.44,"l":92.32,"n":229,"o":92.42,"t":"2026-10-16T18:35:00Z","v":5240,"vw":92.366599},{"c":92.45,"h":92.49,"l":92.4,"n":223,"o":92.4,"t":"2026-10-16T18:40:00Z","v":9941,"vw":92.453406},{"c":92.585,"h":92.59,"l":92.48,"n":196,"o":92.5,"t":"2026-10-16T18:45:00Z","v":26086,"vw":92.504945},{"c":92.54,"h":92.59,"l":92.47,"n":217,"o":92.59,"t":"2026-10-16T18:50:00Z","v":7503,"vw":92.534625},{"c":92.61,"h":92.61,"l":92.47,"n":182,"o":92.525,"t":"2026-10-16T18:55:00Z","v":4769,"vw":92.51822},{"c":92.48,"h":92.58,"l":92.48,"n":163,"o":92.57,"t":"2026-10-16T19:00:00Z","v":5234,"vw":92.549957},{"c":92.425,"h":92.51,"l":92.425,"n":236,"o":92.51,"t":"2026-10-16T19:05:00Z","v":6688,"vw":92.463623},{"c":92.435,"h":92.575,"l":92.42,"n":402,"o":92.47,"t":"2026-10-16T19:10:00Z","v":16358,"vw":92.486101},{"c":92.43,"h":92.49,"l":92.365,"n":205,"o":92.445,"t":"2026-10-16T19:15:00Z","v":7172,"vw":92.428795},{"c":92.5,"h":92.5,"l":92.43,"n":308,"o":92.45,"t":"2026-10-16T19:20:00Z","v":7936,"vw":92.449032},{"c":92.48,"h":92.535,"l":92.46,"n":515,"o":92.475,"t":"2026-10-16T19:25:00Z","v":26378,"vw":92.502271},{"c":92.52,"h":92.54,"l":92.4301,"n":523,"o":92.475,"t":"2026-10-16T19:30:00Z","v":21967,"vw":92.497227},{"c":92.38,"h":92.53,"l":92.36,"n":514,"o":92.53,"t":"2026-10-16T19:35:00Z","v":19050,"vw":92.456893},{"c":92.27,"h":92.37,"l":92.21,"n":556,"o":92.37,"t":"2026-10-16T19:40:00Z","v":21614,"vw":92.265105},{"c":92.22,"h":92.31,"l":92.215,"n":536,"o":92.27,"t":"2026-10-16T19:45:00Z","v":21688,"vw":92.272917},{"c":92.265,"h":92.33,"l":92.2,"n":672,"o":92.24,"t":"2026-10-16T19:50:00Z","v":24674,"vw":92.271253},{"c":92.21,"h":92.35,"l":92.13,"n":2342,"o":92.25,"t":"2026-10-16T19:55:00Z","v":113085,"vw":92.246088},{"c":92.23,"h":92.23,"l":92.23,"n":44,"o":92.23,"t":"2026-10-16T20:00:00Z","v":297044,"vw":92.23},{"c":92.23,"h":92.23,"l":92.23,"n":1,"o":92.23,"t":"2026-10-16T20:40:00Z","v":961,"vw":92.23},{"c":92.53,"h":92.53,"l":92.08,"n":12,"o":92.08,"t":"2026-10-19T13:05:00Z","v":658,"vw":92.266111},{"c":92.08,"h":92.08,"l":92.08,"n":4,"o":92.08,"t":"2026-10-19T13:10:00Z","v":103,"vw":92.08},{"c":92.36,"h":92.405,"l":91.67,"n":33,"o":92.09,"t":"2026-10-19T13:30:00Z","v":5483,"vw":92.114399},{"c":92.32,"h":92.32,"l":92.1364,"n":25,"o":92.255,"t":"2026-10-19T13:35:00Z","v":840,"vw":92.221004},{"c":92.42,"h":92.5,"l":92.105,"n":221,"o":92.14,"t":"2026-10-19T13:40:00Z","v":9061,"vw":92.270953},{"c":92.5,"h":92.5,"l":92.24,"n":300,"o":92.38,"t":"2026-10-19T13:45:00Z","v":23841,"vw":92.319666},{"c":92.54,"h":92.63,"l":92.44,"n":451,"o":92.55,"t":"2026-10-19T13:50:00Z","v":44367,"vw":92.488782},{"c":92.65,"h":92.65,"l":92.57,"n":102,"o":92.57,"t":"2026-10-19T13:55:00Z","v":3743,"vw":92.58845},{"c":92.385,"h":92.71,"l":92.3,"n":372,"o":92.65,"t":"2026-10-19T14:00:00Z","v":39391,"vw":92.439125},{"c":92.35,"h":92.43,"l":92.24,"n":243,"o":92.41,"t":"2026-10-19T14:05:00Z","v":7383,"vw":92.31737},{"c":92.34,"h":92.34,"l":92.24,"n":135,"o":92.24,"t":"2026-10-19T14:10:00Z","v":4911,"vw":92.273554},{"c":92.04,"h":92.26,"l":92.04,"n":137,"o":92.26,"t":"2026-10-19T14:15:00Z","v":4091,"vw":92.211199},{"c":91.9,"h":91.99,"l":91.83,"n":128,"o":91.99,"t":"2026-10-19T14:20:00Z","v":4189,"vw":91.87448},{"c":91.83,"h":91.875,"l":91.6301,"n":163,"o":91.875,"t":"2026-10-19T14:25:00Z","v":4828,"vw":91.790455},{"c":91.875,"h":91.95,"l":91.765,"n":162,"o":91.825,"t":"2026-10-19T14:30:00Z","v":15760,"vw":91.825805},{"c":92.02,"h":92.04,"l":91.83,"n":178,"o":91.83,"t":"2026-10-19T14:35:00Z","v":4669,"vw":91.959},{"c":91.83,"h":91.975,"l":91.83,"n":150,"o":91.975,"t":"2026-10-19T14:40:00Z","v":3804,"vw":91.901795},{"c":91.94,"h":91.94,"l":91.73,"n":138,"o":91.75,"t":"2026-10-19T14:45:00Z","v":3900,"vw":91.785089},{"c":91.975,"h":91.98,"l":91.8525,"n":406,"o":91.94,"t":"2026-10-19T14:50:00Z","v":29264,"vw":91.915957},{"c":92.05,"h":92.05,"l":92.01,"n":89,"o":92.01,"t":"2026-10-19T14:55:00Z","v":1797,"vw":92.028},{"c":91.94,"h":92.06,"l":91.85,"n":198,"o":92.06,"t":"2026-10-19T15:00:00Z","v":7359,"vw":91.965505},{"c":92.01,"h":92.045,"l":91.91,"n":193,"o":91.93,"t":"2026-10-19T15:05:00Z","v":8478,"vw":91.984744},{"c":92.13,"h":92.15,"l":92.03,"n":157,"o":92.07,"t":"2026-10-19T15:10:00Z","v":3690,"vw":92.084706},{"c":92.095,"h":92.15,"l":92.09,"n":145,"o":92.15,"t":"2026-10-19T15:15:00Z","v":4663,"vw":92.117765},{"c":92.24,"h":92.24,"l":92.07,"n":203,"o":92.095,"t":"2026-10-19T15:20:00Z","v":5853,"vw":92.102429},{"c":92.09,"h":92.14,"l":92.02,"n":214,"o":92.14,"t":"2026-10-19T15:25:00Z","v":7661,"vw":92.088087},{"c":92.135,"h":92.19,"l":92.09,"n":163,"o":92.09,"t":"2026-10-19T15:30:00Z","v":7157,"vw":92.120551},{"c":92.19,"h":92.19,"l":92.14,"n":113,"o":92.17,"t":"2026-10-19T15:35:00Z","v":3148,"vw":92.162941},{"c":92.18,"h":92.28,"l":92.17,"n":184,"o":92.205,"t":"2026-10-19T15:40:00Z","v":8456,"vw":92.198514},{"c":92.17,"h":92.17,"l":92.125,"n":147,"o":92.17,"t":"2026-10-19T15:45:00Z","v":4304,"vw":92.137635},{"c":92.12,"h":92.16,"l":92.07,"n":132,"o":92.115,"t":"2026-10-19T15:50:00Z","v":3219,"vw":92.113479},{"c":92.09,"h":92.09,"l":92.01,"n":190,"o":92.01,"t":"2026-10-19T15:55:00Z","v":6252,"vw":92.042568},{"c":91.94,"h":92.09,"l":91.85,"n":212,"o":92.09,"t":"2026-10-19T16:00:00Z","v":7019,"vw":91.979977},{"c":91.96,"h":92,"l":91.91,"n":164,"o":91.97,"t":"2026-10-19T16:05:00Z","v":6913,"vw":91.942005},{"c":91.988,"h":91.99,"l":91.935,"n":116,"o":91.99,"t":"2026-10-19T16:10:00Z","v":3817,"vw":91.975675},{"c":91.905,"h":91.96,"l":91.88,"n":215,"o":91.93,"t":"2026-10-19T16:15:00Z","v":10808,"vw":91.914255},{"c":91.91,"h":91.97,"l":91.8,"n":183,"o":91.97,"t":"2026-10-19T16:20:00Z","v":6776,"vw":91.869501},{"c":92.03,"h":92.03,"l":91.92,"n":146,"o":91.92,"t":"2026-10-19T16:25:00Z","v":4662,"vw":91.951516},{"c":91.89,"h":91.98,"l":91.86,"n":207,"o":91.98,"t":"2026-10-19T16:30:00Z","v":5932,"vw":91.921605},{"c":91.915,"h":91.94,"l":91.875,"n":112,"o":91.9,"t":"2026-10-19T16:35:00Z","v":2804,"vw":91.90387},{"c":91.96,"h":91.96,"l":91.87,"n":145,"o":91.94,"t":"2026-10-19T16:40:00Z","v":5786,"vw":91.898524},{"c":91.935,"h":91.97,"l":91.935,"n":132,"o":91.97,"t":"2026-10-19T16:45:00Z","v":2516,"vw":91.944589},{"c":91.96,"h":91.97,"l":91.93,"n":167,"o":91.935,"t":"2026-10-19T16:50:00Z","v":5902,"vw":91.957855},{"c":91.93,"h":91.99,"l":91.93,"n":138,"o":91.99,"t":"2026-10-19T16:55:00Z","v":3631,"vw":91.947371},{"c":91.89,"h":91.98,"l":91.85,"n":188,"o":91.95,"t":"2026-10-19T17:00:00Z","v":6279,"vw":91.907834},{"c":91.92,"h":91.92,"l":91.885,"n":137,"o":91.89,"t":"2026-10-19T17:05:00Z","v":4576,"vw":91.89574},{"c":91.98,"h":91.98,"l":91.92,"n":143,"o":91.93,"t":"2026-10-19T17:10:00Z","v":6336,"vw":91.951495},{"c":92.015,"h":92.03,"l":91.94,"n":165,"o":91.95,"t":"2026-10-19T17:15:00Z","v":5632,"vw":91.974118},{"c":92.035,"h":92.05,"l":92.02,"n":182,"o":92.03,"t":"2026-10-19T17:20:00Z","v":6080,"vw":92.033936},{"c":92.085,"h":92.1,"l":92.06,"n":138,"o":92.06,"t":"2026-10-19T17:25:00Z","v":4327,"vw":92.079665},{"c":92.11,"h":92.19,"l":92.075,"n":220,"o":92.1,"t":"2026-10-19T17:30:00Z","v":8792,"vw":92.106885},{"c":92.0401,"h":92.1,"l":92.0401,"n":109,"o":92.1,"t":"2026-10-19T17:35:00Z","v":3494,"vw":92.088643},{"c":92.02,"h":92.09,"l":92.005,"n":180,"o":92.09,"t":"2026-10-19T17:40:00Z","v":7166,"vw":92.036155},{"c":92.115,"h":92.12,"l":92.04,"n":205,"o":92.04,"t":"2026-10-19T17:45:00Z","v":7571,"vw":92.094447},{"c":92.24,"h":92.24,"l":92.115,"n":182,"o":92.14,"t":"2026-10-19T17:50:00Z","v":5488,"vw":92.162713},{"c":92.22,"h":92.24,"l":92.19,"n":170,"o":92.215,"t":"2026-10-19T17:55:00Z","v":6163,"vw":92.199621},{"c":92.3,"h":92.38,"l":92.155,"n":381,"o":92.21,"t":"2026-10-19T18:00:00Z","v":16442,"vw":92.245436},{"c":92.22,"h":92.27,"l":92.18,"n":128,"o":92.27,"t":"2026-10-19T18:05:00Z","v":3047,"vw":92.19375},{"c":92.205,"h":92.24,"l":92.13,"n":226,"o":92.22,"t":"2026-10-19T18:10:00Z","v":8085,"vw":92.177432},{"c":92.27,"h":92.27,"l":92.205,"n":311,"o":92.205,"t":"2026-10-19T18:15:00Z","v":10082,"vw":92.237582},{"c":92.28,"h":92.295,"l":92.24,"n":204,"o":92.275,"t":"2026-10-19T18:20:00Z","v":5564,"vw":92.26521},{"c":92.21,"h":92.29,"l":92.21,"n":152,"o":92.255,"t":"2026-10-19T18:25:00Z","v":5776,"vw":92.255561},{"c":92.06,"h":92.24,"l":92.06,"n":300,"o":92.24,"t":"2026-10-19T18:30:00Z","v":10426,"vw":92.119994},{"c":92.075,"h":92.09,"l":92.035,"n":139,"o":92.04,"t":"2026-10-19T18:35:00Z","v":4100,"vw":92.061757},{"c":92.07,"h":92.1,"l":92.03,"n":209,"o":92.1,"t":"2026-10-19T18:40:00Z","v":8995,"vw":92.079355},{"c":92.11,"h":92.15,"l":92.055,"n":314,"o":92.055,"t":"2026-10-19T18:45:00Z","v":11558,"vw":92.110384},{"c":92.01,"h":92.11,"l":92.01,"n":205,"o":92.11,"t":"2026-10-19T18:50:00Z","v":7706,"vw":92.069236},{"c":92.06,"h":92.06,"l":91.975,"n":279,"o":91.98,"t":"2026-10-19T18:55:00Z","v":8733,"vw":92.022867},{"c":92.14,"h":92.15,"l":92.07,"n":261,"o":92.07,"t":"2026-10-19T19:00:00Z","v":8247,"vw":92.127895},{"c":92.08,"h":92.13,"l":92.07,"n":232,"o":92.13,"t":"2026-10-19T19:05:00Z","v":7273,"vw":92.102548},{"c":92.02,"h":92.11,"l":91.99,"n":268,"o":92.11,"t":"2026-10-19T19:10:00Z","v":9778,"vw":92.028853},{"c":91.925,"h":92.04,"l":91.925,"n":359,"o":92.025,"t":"2026-10-19T19:15:00Z","v":11801,"vw":92.003277},{"c":91.89,"h":91.99,"l":91.82,"n":700,"o":91.93,"t":"2026-10-19T19:20:00Z","v":36512,"vw":91.925643},{"c":91.885,"h":91.94,"l":91.875,"n":293,"o":91.875,"t":"2026-10-19T19:25:00Z","v":11878,"vw":91.907383},{"c":91.915,"h":91.94,"l":91.86,"n":445,"o":91.88,"t":"2026-10-19T19:30:00Z","v":19663,"vw":91.899296},{"c":91.8,"h":91.915,"l":91.765,"n":478,"o":91.915,"t":"2026-10-19T19:35:00Z","v":20171,"vw":91.853949},{"c":91.745,"h":91.835,"l":91.745,"n":470,"o":91.8,"t":"2026-10-19T19:40:00Z","v":17071,"vw":91.804241},{"c":91.71,"h":91.77,"l":91.66,"n":541,"o":91.73,"t":"2026-10-19T19:45:00Z","v":19529,"vw":91.719594},{"c":91.785,"h":91.8,"l":91.675,"n":770,"o":91.71,"t":"2026-10-19T19:50:00Z","v":27715,"vw":91.742597},{"c":91.78,"h":91.95,"l":91.74,"n":2752,"o":91.76,"t":"2026-10-19T19:55:00Z","v":131180,"vw":91.837102},{"c":91.77,"h":91.77,"l":91.77,"n":40,"o":91.77,"t":"2026-10-19T20:00:00Z","v":246564,"vw":91.77},{"c":91.5,"h":91.5,"l":91.5,"n":1,"o":91.5,"t":"2026-10-19T20:25:00Z","v":100,"vw":91.5},{"c":93.03,"h":93.03,"l":92.35,"n":21,"o":92.35,"t":"2026-10-20T13:30:00Z","v":9555,"vw":92.379854},{"c":93.19,"h":93.195,"l":92.63,"n":98,"o":92.99,"t":"2026-10-20T13:35:00Z","v":3744,"vw":93.107053},{"c":93.17,"h":93.32,"l":93.08,"n":145,"o":93.28,"t":"2026-10-20T13:40:00Z","v":5231,"vw":93.190441},{"c":93.45,"h":93.635,"l":93.3,"n":117,"o":93.34,"t":"2026-10-20T13:45:00Z","v":3394,"vw":93.443611},{"c":93.58,"h":93.715,"l":93.5,"n":120,"o":93.56,"t":"2026-10-20T13:50:00Z","v":5317,"vw":93.617429},{"c":93.535,"h":93.695,"l":93.51,"n":180,"o":93.59,"t":"2026-10-20T13:55:00Z","v":7568,"vw":93.576902},{"c":93.34,"h":93.54,"l":93.34,"n":156,"o":93.47,"t":"2026-10-20T14:00:00Z","v":5256,"vw":93.419815},{"c":93.27,"h":93.315,"l":93.16,"n":106,"o":93.315,"t":"2026-10-20T14:05:00Z","v":2070,"vw":93.223},{"c":93.29,"h":93.295,"l":93.16,"n":123,"o":93.26,"t":"2026-10-20T14:10:00Z","v":5078,"vw":93.206039},{"c":93.22,"h":93.39,"l":93.2,"n":185,"o":93.32,"t":"2026-10-20T14:15:00Z","v":5695,"vw":93.302881},{"c":93.46,"h":93.48,"l":93.22,"n":286,"o":93.22,"t":"2026-10-20T14:20:00Z","v":13667,"vw":93.366189},{"c":93.535,"h":93.595,"l":93.38,"n":225,"o":93.44,"t":"2026-10-20T14:25:00Z","v":7675,"vw":93.473528},{"c":93.72,"h":93.76,"l":93.645,"n":238,"o":93.68,"t":"2026-10-20T14:30:00Z","v":7711,"vw":93.713925},{"c":93.76,"h":93.77,"l":93.61,"n":242,"o":93.665,"t":"2026-10-20T14:35:00Z","v":9434,"vw":93.698996},{"c":93.845,"h":93.95,"l":93.76,"n":237,"o":93.76,"t":"2026-10-20T14:40:00Z","v":7355,"vw":93.845224},{"c":93.835,"h":93.94,"l":93.835,"n":144,"o":93.87,"t":"2026-10-20T14:45:00Z","v":5673,"vw":93.89408},{"c":93.785,"h":93.9,"l":93.785,"n":105,"o":93.88,"t":"2026-10-20T14:50:00Z","v":4426,"vw":93.818234},{"c":93.81,"h":93.85,"l":93.73,"n":276,"o":93.79,"t":"2026-10-20T14:55:00Z","v":10298,"vw":93.796094},{"c":93.71,"h":93.84,"l":93.705,"n":187,"o":93.8,"t":"2026-10-20T15:00:00Z","v":9198,"vw":93.76061},{"c":93.78,"h":93.78,"l":93.63,"n":215,"o":93.705,"t":"2026-10-20T15:05:00Z","v":8341,"vw":93.713698},{"c":93.64,"h":93.81,"l":93.58,"n":305,"o":93.775,"t":"2026-10-20T15:10:00Z","v":12738,"vw":93.718904},{"c":93.69,"h":93.755,"l":93.65,"n":220,"o":93.69,"t":"2026-10-20T15:15:00Z","v":9408,"vw":93.701419},{"c":93.655,"h":93.805,"l":93.655,"n":193,"o":93.71,"t":"2026-10-20T15:20:00Z","v":5293,"vw":93.734074},{"c":93.475,"h":93.66,"l":93.475,"n":236,"o":93.65,"t":"2026-10-20T15:25:00Z","v":8944,"vw":93.606912},{"c":93.37,"h":93.495,"l":93.28,"n":231,"o":93.495,"t":"2026-10-20T15:30:00Z","v":13362,"vw":93.340385},{"c":93.54,"h":93.55,"l":93.41,"n":195,"o":93.41,"t":"2026-10-20T15:35:00Z","v":8791,"vw":93.48707},{"c":93.615,"h":93.665,"l":93.525,"n":108,"o":93.575,"t":"2026-10-20T15:40:00Z","v":6190,"vw":93.60649},{"c":93.78,"h":93.78,"l":93.56,"n":181,"o":93.6,"t":"2026-10-20T15:45:00Z","v":8467,"vw":93.662311},{"c":93.855,"h":93.9,"l":93.7585,"n":217,"o":93.7585,"t":"2026-10-20T15:50:00Z","v":9029,"vw":93.83554},{"c":93.82,"h":93.89,"l":93.715,"n":191,"o":93.875,"t":"2026-10-20T15:55:00Z","v":8255,"vw":93.819728},{"c":93.85,"h":93.86,"l":93.79,"n":182,"o":93.82,"t":"2026-10-20T16:00:00Z","v":6871,"vw":93.831745},{"c":93.785,"h":93.865,"l":93.785,"n":173,"o":93.85,"t":"2026-10-20T16:05:00Z","v":7009,"vw":93.834241},{"c":93.96,"h":93.96,"l":93.8,"n":145,"o":93.85,"t":"2026-10-20T16:10:00Z","v":6219,"vw":93.885176},{"c":93.895,"h":94.08,"l":93.895,"n":249,"o":94,"t":"2026-10-20T16:15:00Z","v":10135,"vw":94.010874},{"c":94,"h":94.01,"l":93.96,"n":65,"o":94.01,"t":"2026-10-20T16:20:00Z","v":1914,"vw":93.991111},{"c":93.97,"h":94.02,"l":93.97,"n":236,"o":94.02,"t":"2026-10-20T16:25:00Z","v":12876,"vw":93.996767},{"c":94.01,"h":94.015,"l":93.93,"n":148,"o":93.99,"t":"2026-10-20T16:30:00Z","v":6933,"vw":93.988867},{"c":93.995,"h":94.02,"l":93.97,"n":114,"o":94,"t":"2026-10-20T16:35:00Z","v":2848,"vw":93.996347},{"c":94.025,"h":94.05,"l":93.97,"n":142,"o":93.995,"t":"2026-10-20T16:40:00Z","v":5207,"vw":93.998244},{"c":94.02,"h":94.06,"l":93.99,"n":145,"o":94.015,"t":"2026-10-20T16:45:00Z","v":6173,"vw":94.014447},{"c":93.84,"h":94.02,"l":93.84,"n":162,"o":94.02,"t":"2026-10-20T16:50:00Z","v":5286,"vw":93.9835},{"c":93.825,"h":93.87,"l":93.825,"n":74,"o":93.825,"t":"2026-10-20T16:55:00Z","v":1605,"vw":93.84},{"c":93.775,"h":93.94,"l":93.75,"n":146,"o":93.88,"t":"2026-10-20T17:00:00Z","v":5823,"vw":93.868268},{"c":93.79,"h":93.83,"l":93.77,"n":108,"o":93.83,"t":"2026-10-20T17:05:00Z","v":3547,"vw":93.779333},{"c":93.8,"h":93.85,"l":93.79,"n":140,"o":93.79,"t":"2026-10-20T17:10:00Z","v":5767,"vw":93.839483},{"c":93.785,"h":93.81,"l":93.75,"n":128,"o":93.8,"t":"2026-10-20T17:15:00Z","v":5632,"vw":93.776272},{"c":93.85,"h":93.865,"l":93.75,"n":135,"o":93.75,"t":"2026-10-20T17:20:00Z","v":7233,"vw":93.80499},{"c":93.89,"h":93.9,"l":93.83,"n":165,"o":93.85,"t":"2026-10-20T17:25:00Z","v":6233,"vw":93.879475},{"c":93.89,"h":93.91,"l":93.88,"n":138,"o":93.9,"t":"2026-10-20T17:30:00Z","v":3618,"vw":93.897747},{"c":93.72,"h":93.9,"l":93.685,"n":407,"o":93.89,"t":"2026-10-20T17:35:00Z","v":30590,"vw":93.759725},{"c":93.71,"h":93.74,"l":93.69,"n":73,"o":93.735,"t":"2026-10-20T17:40:00Z","v":2567,"vw":93.713667},{"c":93.66,"h":93.75,"l":93.65,"n":184,"o":93.75,"t":"2026-10-20T17:45:00Z","v":7399,"vw":93.695553},{"c":93.65,"h":93.655,"l":93.58,"n":148,"o":93.655,"t":"2026-10-20T17:50:00Z","v":6174,"vw":93.613333},{"c":93.62,"h":93.68,"l":93.57,"n":138,"o":93.67,"t":"2026-10-20T17:55:00Z","v":5784,"vw":93.613874},{"c":93.585,"h":93.64,"l":93.585,"n":208,"o":93.63,"t":"2026-10-20T18:00:00Z","v":8853,"vw":93.615727},{"c":93.63,"h":93.63,"l":93.55,"n":242,"o":93.585,"t":"2026-10-20T18:05:00Z","v":11200,"vw":93.590133},{"c":93.66,"h":93.67,"l":93.64,"n":182,"o":93.66,"t":"2026-10-20T18:10:00Z","v":6980,"vw":93.661169},{"c":93.675,"h":93.78,"l":93.675,"n":356,"o":93.705,"t":"2026-10-20T18:15:00Z","v":14211,"vw":93.712398},{"c":93.625,"h":93.675,"l":93.62,"n":245,"o":93.675,"t":"2026-10-20T18:20:00Z","v":12053,"vw":93.647608},{"c":93.64,"h":93.64,"l":93.63,"n":112,"o":93.64,"t":"2026-10-20T18:25:00Z","v":5963,"vw":93.636325},{"c":93.64,"h":93.69,"l":93.63,"n":200,"o":93.66,"t":"2026-10-20T18:30:00Z","v":8113,"vw":93.666496},{"c":93.61,"h":93.635,"l":93.52,"n":338,"o":93.63,"t":"2026-10-20T18:35:00Z","v":23202,"vw":93.570823},{"c":93.375,"h":93.59,"l":93.375,"n":287,"o":93.585,"t":"2026-10-20T18:40:00Z","v":21501,"vw":93.550853},{"c":93.47,"h":93.47,"l":93.36,"n":186,"o":93.365,"t":"2026-10-20T18:45:00Z","v":8940,"vw":93.407968},{"c":93.34,"h":93.485,"l":93.34,"n":268,"o":93.46,"t":"2026-10-20T18:50:00Z","v":19241,"vw":93.437848},{"c":93.305,"h":93.34,"l":93.305,"n":92,"o":93.34,"t":"2026-10-20T18:55:00Z","v":2131,"vw":93.321429},{"c":93.44,"h":93.45,"l":93.32,"n":271,"o":93.32,"t":"2026-10-20T19:00:00Z","v":11078,"vw":93.384788},{"c":93.47,"h":93.51,"l":93.41,"n":341,"o":93.44,"t":"2026-10-20T19:05:00Z","v":16628,"vw":93.451746},{"c":93.37,"h":93.52,"l":93.36,"n":374,"o":93.49,"t":"2026-10-20T19:10:00Z","v":16134,"vw":93.431675},{"c":93.32,"h":93.33,"l":93.25,"n":214,"o":93.31,"t":"2026-10-20T19:15:00Z","v":8580,"vw":93.294991},{"c":93.285,"h":93.33,"l":93.25,"n":524,"o":93.31,"t":"2026-10-20T19:20:00Z","v":26054,"vw":93.279446},{"c":93.33,"h":93.36,"l":93.27,"n":411,"o":93.285,"t":"2026-10-20T19:25:00Z","v":16093,"vw":93.323495},{"c":93.415,"h":93.415,"l":93.24,"n":676,"o":93.33,"t":"2026-10-20T19:30:00Z","v":31643,"vw":93.305836},{"c":93.335,"h":93.42,"l":93.29,"n":361,"o":93.41,"t":"2026-10-20T19:35:00Z","v":16660,"vw":93.348578},{"c":93.41,"h":93.415,"l":93.33,"n":594,"o":93.335,"t":"2026-10-20T19:40:00Z","v":22671,"vw":93.363597},{"c":93.43,"h":93.505,"l":93.37,"n":516,"o":93.395,"t":"2026-10-20T19:45:00Z","v":23078,"vw":93.413187},{"c":93.44,"h":93.52,"l":93.4,"n":727,"o":93.42,"t":"2026-10-20T19:50:00Z","v":32091,"vw":93.449703},{"c":93.42,"h":93.58,"l":93.37,"n":2400,"o":93.45,"t":"2026-10-20T19:55:00Z","v":111716,"vw":93.483581},{"c":93.43,"h":93.45,"l":93.43,"n":59,"o":93.45,"t":"2026-10-20T20:00:00Z","v":222472,"vw":93.43001},{"c":94,"h":94,"l":93.94,"n":11,"o":93.94,"t":"2026-10-20T20:15:00Z","v":1414,"vw":93.982549},{"c":93.4,"h":93.4,"l":93.4,"n":2,"o":93.4,"t":"2026-10-21T13:00:00Z","v":101,"vw":93.4},{"c":93.91,"h":94.045,"l":93.91,"n":38,"o":94.02,"t":"2026-10-21T13:30:00Z","v":7198,"vw":94.017702},{"c":93.9,"h":94.09,"l":93.9,"n":28,"o":93.925,"t":"2026-10-21T13:35:00Z","v":1049,"vw":93.936875},{"c":93.705,"h":93.92,"l":93.62,"n":164,"o":93.845,"t":"2026-10-21T13:40:00Z","v":6997,"vw":93.771913},{"c":93.73,"h":93.78,"l":93.54,"n":93,"o":93.65,"t":"2026-10-21T13:45:00Z","v":3273,"vw":93.671949},{"c":94.06,"h":94.06,"l":93.8,"n":98,"o":93.83,"t":"2026-10-21T13:50:00Z","v":4159,"vw":93.899839},{"c":93.94,"h":94.07,"l":93.86,"n":89,"o":94.07,"t":"2026-10-21T13:55:00Z","v":3896,"vw":93.964508},{"c":93.835,"h":94.16,"l":93.785,"n":276,"o":93.94,"t":"2026-10-21T14:00:00Z","v":13394,"vw":93.993168},{"c":93.71,"h":93.81,"l":93.7,"n":108,"o":93.75,"t":"2026-10-21T14:05:00Z","v":4423,"vw":93.757749},{"c":93.61,"h":93.82,"l":93.61,"n":189,"o":93.68,"t":"2026-10-21T14:10:00Z","v":6999,"vw":93.712598},{"c":93.555,"h":93.66,"l":93.505,"n":175,"o":93.56,"t":"2026-10-21T14:15:00Z","v":9153,"vw":93.607964},{"c":93.555,"h":93.72,"l":93.55,"n":170,"o":93.59,"t":"2026-10-21T14:20:00Z","v":7810,"vw":93.639401},{"c":93.5193,"h":93.55,"l":93.43,"n":135,"o":93.545,"t":"2026-10-21T14:25:00Z","v":4819,"vw":93.502451},{"c":93.68,"h":93.765,"l":93.52,"n":227,"o":93.525,"t":"2026-10-21T14:30:00Z","v":8296,"vw":93.656905},{"c":93.755,"h":93.755,"l":93.65,"n":108,"o":93.675,"t":"2026-10-21T14:35:00Z","v":4001,"vw":93.718632},{"c":93.82,"h":93.86,"l":93.79,"n":165,"o":93.79,"t":"2026-10-21T14:40:00Z","v":5342,"vw":93.814109},{"c":93.79,"h":93.885,"l":93.79,"n":107,"o":93.84,"t":"2026-10-21T14:45:00Z","v":5048,"vw":93.835908},{"c":93.645,"h":93.785,"l":93.63,"n":165,"o":93.785,"t":"2026-10-21T14:50:00Z","v":4715,"vw":93.681759},{"c":93.39,"h":93.63,"l":93.39,"n":282,"o":93.63,"t":"2026-10-21T14:55:00Z","v":10017,"vw":93.559315},{"c":93.25,"h":93.375,"l":93.2,"n":269,"o":93.32,"t":"2026-10-21T15:00:00Z","v":11926,"vw":93.281507},{"c":93.285,"h":93.315,"l":93.235,"n":71,"o":93.235,"t":"2026-10-21T15:05:00Z","v":2890,"vw":93.272077},{"c":93.23,"h":93.32,"l":93.21,"n":185,"o":93.285,"t":"2026-10-21T15:10:00Z","v":6468,"vw":93.263309},{"c":93.17,"h":93.31,"l":93.17,"n":220,"o":93.21,"t":"2026-10-21T15:15:00Z","v":9084,"vw":93.256973},{"c":93.2,"h":93.22,"l":93.17,"n":128,"o":93.175,"t":"2026-10-21T15:20:00Z","v":4729,"vw":93.201477},{"c":93.18,"h":93.25,"l":93.17,"n":268,"o":93.22,"t":"2026-10-21T15:25:00Z","v":12094,"vw":93.213032},{"c":93.12,"h":93.18,"l":93.105,"n":163,"o":93.18,"t":"2026-10-21T15:30:00Z","v":5233,"vw":93.153345},{"c":93.19,"h":93.22,"l":93.13,"n":189,"o":93.13,"t":"2026-10-21T15:35:00Z","v":5332,"vw":93.180152},{"c":93.17,"h":93.195,"l":93.155,"n":177,"o":93.19,"t":"2026-10-21T15:40:00Z","v":5773,"vw":93.171283},{"c":93.185,"h":93.23,"l":93.145,"n":220,"o":93.19,"t":"2026-10-21T15:45:00Z","v":7324,"vw":93.190454},{"c":93.24,"h":93.24,"l":93.21,"n":138,"o":93.21,"t":"2026-10-21T15:50:00Z","v":2536,"vw":93.223322},{"c":93.26,"h":93.26,"l":93.235,"n":203,"o":93.25,"t":"2026-10-21T15:55:00Z","v":9234,"vw":93.251524},{"c":93.185,"h":93.34,"l":93.185,"n":228,"o":93.29,"t":"2026-10-21T16:00:00Z","v":7539,"vw":93.274812},{"c":93.15,"h":93.24,"l":93.15,"n":163,"o":93.21,"t":"2026-10-21T16:05:00Z","v":5148,"vw":93.193963},{"c":93.305,"h":93.305,"l":93.17,"n":155,"o":93.17,"t":"2026-10-21T16:10:00Z","v":4788,"vw":93.245014},{"c":93.375,"h":93.375,"l":93.31,"n":97,"o":93.31,"t":"2026-10-21T16:15:00Z","v":4679,"vw":93.335329},{"c":93.385,"h":93.44,"l":93.34,"n":178,"o":93.34,"t":"2026-10-21T16:20:00Z","v":7422,"vw":93.40644},{"c":93.42,"h":93.43,"l":93.36,"n":169,"o":93.38,"t":"2026-10-21T16:25:00Z","v":7257,"vw":93.39744},{"c":93.58,"h":93.5816,"l":93.42,"n":123,"o":93.42,"t":"2026-10-21T16:30:00Z","v":4479,"vw":93.497895},{"c":93.46,"h":93.555,"l":93.39,"n":210,"o":93.555,"t":"2026-10-21T16:35:00Z","v":8943,"vw":93.447714},{"c":93.395,"h":93.49,"l":93.395,"n":195,"o":93.49,"t":"2026-10-21T16:40:00Z","v":5931,"vw":93.435645},{"c":93.41,"h":93.45,"l":93.315,"n":249,"o":93.37,"t":"2026-10-21T16:45:00Z","v":11191,"vw":93.376062},{"c":93.435,"h":93.46,"l":93.365,"n":148,"o":93.46,"t":"2026-10-21T16:50:00Z","v":5326,"vw":93.402466},{"c":93.45,"h":93.45,"l":93.42,"n":45,"o":93.42,"t":"2026-10-21T16:55:00Z","v":931,"vw":93.438},{"c":93.5,"h":93.51,"l":93.44,"n":337,"o":93.5,"t":"2026-10-21T17:00:00Z","v":15609,"vw":93.473426},{"c":93.53,"h":93.53,"l":93.49,"n":161,"o":93.49,"t":"2026-10-21T17:05:00Z","v":6079,"vw":93.511033},{"c":93.56,"h":93.56,"l":93.49,"n":132,"o":93.54,"t":"2026-10-21T17:10:00Z","v":4421,"vw":93.539738},{"c":93.56,"h":93.56,"l":93.5425,"n":99,"o":93.56,"t":"2026-10-21T17:15:00Z","v":2358,"vw":93.555003},{"c":93.53,"h":93.6,"l":93.52,"n":239,"o":93.56,"t":"2026-10-21T17:20:00Z","v":8685,"vw":93.571552},{"c":93.515,"h":93.57,"l":93.515,"n":180,"o":93.55,"t":"2026-10-21T17:25:00Z","v":6199,"vw":93.53813},{"c":93.56,"h":93.58,"l":93.515,"n":248,"o":93.515,"t":"2026-10-21T17:30:00Z","v":8525,"vw":93.551905},{"c":93.53,"h":93.64,"l":93.53,"n":230,"o":93.56,"t":"2026-10-21T17:35:00Z","v":8153,"vw":93.5755},{"c":93.525,"h":93.59,"l":93.505,"n":225,"o":93.54,"t":"2026-10-21T17:40:00Z","v":7117,"vw":93.544106},{"c":93.64,"h":93.65,"l":93.55,"n":258,"o":93.55,"t":"2026-10-21T17:45:00Z","v":12652,"vw":93.595238},{"c":93.67,"h":93.68,"l":93.63,"n":197,"o":93.64,"t":"2026-10-21T17:50:00Z","v":8657,"vw":93.65664},{"c":93.655,"h":93.68,"l":93.64,"n":239,"o":93.67,"t":"2026-10-21T17:55:00Z","v":8588,"vw":93.66548},{"c":93.58,"h":93.6451,"l":93.5,"n":294,"o":93.6451,"t":"2026-10-21T18:00:00Z","v":11076,"vw":93.579099},{"c":93.545,"h":93.62,"l":93.545,"n":159,"o":93.5501,"t":"2026-10-21T18:05:00Z","v":5076,"vw":93.573822},{"c":93.62,"h":93.62,"l":93.53,"n":259,"o":93.535,"t":"2026-10-21T18:10:00Z","v":7760,"vw":93.580457},{"c":93.63,"h":93.66,"l":93.61,"n":220,"o":93.63,"t":"2026-10-21T18:15:00Z","v":6415,"vw":93.633345},{"c":93.58,"h":93.66,"l":93.56,"n":250,"o":93.64,"t":"2026-10-21T18:20:00Z","v":7453,"vw":93.61125},{"c":93.63,"h":93.665,"l":93.58,"n":178,"o":93.58,"t":"2026-10-21T18:25:00Z","v":5451,"vw":93.630116},{"c":93.645,"h":93.705,"l":93.615,"n":268,"o":93.63,"t":"2026-10-21T18:30:00Z","v":9666,"vw":93.664135},{"c":93.69,"h":93.71,"l":93.625,"n":221,"o":93.63,"t":"2026-10-21T18:35:00Z","v":7111,"vw":93.657369},{"c":93.75,"h":93.76,"l":93.705,"n":210,"o":93.73,"t":"2026-10-21T18:40:00Z","v":6033,"vw":93.731601},{"c":93.65,"h":93.815,"l":93.64,"n":323,"o":93.76,"t":"2026-10-21T18:45:00Z","v":11106,"vw":93.751798},{"c":93.8,"h":93.8,"l":93.6475,"n":188,"o":93.6475,"t":"2026-10-21T18:50:00Z","v":7552,"vw":93.696633},{"c":93.595,"h":93.77,"l":93.595,"n":307,"o":93.77,"t":"2026-10-21T18:55:00Z","v":9990,"vw":93.708452},{"c":93.61,"h":93.665,"l":93.475,"n":351,"o":93.59,"t":"2026-10-21T19:00:00Z","v":12456,"vw":93.565703},{"c":93.77,"h":93.78,"l":93.54,"n":701,"o":93.585,"t":"2026-10-21T19:05:00Z","v":37209,"vw":93.726213},{"c":93.73,"h":93.74,"l":93.615,"n":259,"o":93.715,"t":"2026-10-21T19:10:00Z","v":58820,"vw":93.653602},{"c":93.68,"h":93.85,"l":93.68,"n":335,"o":93.73,"t":"2026-10-21T19:15:00Z","v":9829,"vw":93.763783},{"c":93.69,"h":93.79,"l":93.64,"n":389,"o":93.665,"t":"2026-10-21T19:20:00Z","v":13889,"vw":93.703596},{"c":93.87,"h":93.87,"l":93.71,"n":240,"o":93.71,"t":"2026-10-21T19:25:00Z","v":6084,"vw":93.817072},{"c":93.94,"h":93.97,"l":93.815,"n":488,"o":93.91,"t":"2026-10-21T19:30:00Z","v":18730,"vw":93.887037},{"c":93.94,"h":93.95,"l":93.875,"n":386,"o":93.91,"t":"2026-10-21T19:35:00Z","v":16421,"vw":93.919534},{"c":93.92,"h":93.93,"l":93.88,"n":475,"o":93.92,"t":"2026-10-21T19:40:00Z","v":17800,"vw":93.902656},{"c":93.82,"h":93.925,"l":93.785,"n":490,"o":93.92,"t":"2026-10-21T19:45:00Z","v":17160,"vw":93.853501},{"c":93.83,"h":93.88,"l":93.78,"n":631,"o":93.83,"t":"2026-10-21T19:50:00Z","v":26958,"vw":93.826446},{"c":93.71,"h":93.85,"l":93.7,"n":2244,"o":93.83,"t":"2026-10-21T19:55:00Z","v":110026,"vw":93.774969},{"c":93.71,"h":93.71,"l":93.71,"n":44,"o":93.71,"t":"2026-10-21T20:00:00Z","v":329362,"vw":93.71},{"c":92.955,"h":93.47,"l":92.86,"n":40,"o":93.47,"t":"2026-10-22T13:30:00Z","v":8189,"vw":92.933904},{"c":93.255,"h":93.34,"l":93.08,"n":42,"o":93.08,"t":"2026-10-22T13:35:00Z","v":2322,"vw":93.277895},{"c":93.235,"h":93.245,"l":93.235,"n":34,"o":93.245,"t":"2026-10-22T13:40:00Z","v":1196,"vw":93.23942},{"c":93.585,"h":93.735,"l":93.235,"n":193,"o":93.235,"t":"2026-10-22T13:45:00Z","v":8418,"vw":93.600146},{"c":93.62,"h":93.62,"l":93.585,"n":47,"o":93.585,"t":"2026-10-22T13:50:00Z","v":1351,"vw":93.605788},{"c":93.72,"h":93.87,"l":93.44,"n":141,"o":93.44,"t":"2026-10-22T13:55:00Z","v":6573,"vw":93.651377},{"c":93.85,"h":93.87,"l":93.69,"n":157,"o":93.735,"t":"2026-10-22T14:00:00Z","v":5481,"vw":93.752602},{"c":93.765,"h":93.92,"l":93.74,"n":104,"o":93.87,"t":"2026-10-22T14:05:00Z","v":3456,"vw":93.855422},{"c":93.515,"h":93.72,"l":93.5,"n":223,"o":93.66,"t":"2026-10-22T14:10:00Z","v":7797,"vw":93.62761},{"c":93.465,"h":93.57,"l":93.44,"n":164,"o":93.53,"t":"2026-10-22T14:15:00Z","v":4633,"vw":93.48635},{"c":93.29,"h":93.45,"l":93.29,"n":177,"o":93.42,"t":"2026-10-22T14:20:00Z","v":5665,"vw":93.360094},{"c":92.845,"h":93.26,"l":92.845,"n":229,"o":93.26,"t":"2026-10-22T14:25:00Z","v":6832,"vw":93.096143},{"c":92.37,"h":92.94,"l":92.37,"n":315,"o":92.92,"t":"2026-10-22T14:30:00Z","v":18648,"vw":92.569865},{"c":92.19,"h":92.38,"l":92.135,"n":243,"o":92.3,"t":"2026-10-22T14:35:00Z","v":7451,"vw":92.274732},{"c":92.29,"h":92.355,"l":92.23,"n":234,"o":92.26,"t":"2026-10-22T14:40:00Z","v":6387,"vw":92.290385},{"c":92.38,"h":92.465,"l":92.28,"n":201,"o":92.33,"t":"2026-10-22T14:45:00Z","v":7758,"vw":92.339073},{"c":92.57,"h":92.57,"l":92.43,"n":204,"o":92.43,"t":"2026-10-22T14:50:00Z","v":6586,"vw":92.499273},{"c":92.53,"h":92.58,"l":92.305,"n":223,"o":92.58,"t":"2026-10-22T14:55:00Z","v":9148,"vw":92.447562},{"c":92.52,"h":92.59,"l":92.42,"n":238,"o":92.54,"t":"2026-10-22T15:00:00Z","v":8147,"vw":92.501486},{"c":92.56,"h":92.7,"l":92.48,"n":263,"o":92.59,"t":"2026-10-22T15:05:00Z","v":9479,"vw":92.605527},{"c":92.6725,"h":92.71,"l":92.57,"n":189,"o":92.58,"t":"2026-10-22T15:10:00Z","v":5908,"vw":92.636263},{"c":92.87,"h":92.87,"l":92.675,"n":231,"o":92.675,"t":"2026-10-22T15:15:00Z","v":9538,"vw":92.797132},{"c":92.8,"h":92.99,"l":92.8,"n":279,"o":92.86,"t":"2026-10-22T15:20:00Z","v":7968,"vw":92.928342},{"c":92.54,"h":92.805,"l":92.54,"n":224,"o":92.805,"t":"2026-10-22T15:25:00Z","v":6824,"vw":92.649188},{"c":92.515,"h":92.56,"l":92.455,"n":195,"o":92.56,"t":"2026-10-22T15:30:00Z","v":6988,"vw":92.508788},{"c":92.735,"h":92.8,"l":92.56,"n":222,"o":92.56,"t":"2026-10-22T15:35:00Z","v":8537,"vw":92.711389},{"c":92.33,"h":92.72,"l":92.245,"n":556,"o":92.6851,"t":"2026-10-22T15:40:00Z","v":58113,"vw":92.578421},{"c":92.6,"h":92.61,"l":92.315,"n":254,"o":92.335,"t":"2026-10-22T15:45:00Z","v":11080,"vw":92.358571},{"c":92.56,"h":92.74,"l":92.545,"n":276,"o":92.605,"t":"2026-10-22T15:50:00Z","v":11049,"vw":92.635179},{"c":92.405,"h":92.64,"l":92.38,"n":283,"o":92.545,"t":"2026-10-22T15:55:00Z","v":11228,"vw":92.508118},{"c":92.54,"h":92.6,"l":92.4,"n":273,"o":92.4,"t":"2026-10-22T16:00:00Z","v":7904,"vw":92.520128},{"c":92.38,"h":92.51,"l":92.31,"n":232,"o":92.51,"t":"2026-10-22T16:05:00Z","v":6546,"vw":92.448182},{"c":92.33,"h":92.4,"l":92.3,"n":234,"o":92.39,"t":"2026-10-22T16:10:00Z","v":11017,"vw":92.355026},{"c":92.58,"h":92.58,"l":92.355,"n":171,"o":92.37,"t":"2026-10-22T16:15:00Z","v":3676,"vw":92.453319},{"c":92.7,"h":92.8,"l":92.62,"n":270,"o":92.62,"t":"2026-10-22T16:20:00Z","v":22044,"vw":92.76044},{"c":92.7751,"h":92.795,"l":92.7,"n":110,"o":92.7,"t":"2026-10-22T16:25:00Z","v":1940,"vw":92.760339},{"c":92.795,"h":92.82,"l":92.715,"n":301,"o":92.74,"t":"2026-10-22T16:30:00Z","v":10744,"vw":92.755235},{"c":92.75,"h":92.845,"l":92.74,"n":245,"o":92.79,"t":"2026-10-22T16:35:00Z","v":9699,"vw":92.7774},{"c":92.61,"h":92.76,"l":92.61,"n":197,"o":92.75,"t":"2026-10-22T16:40:00Z","v":9048,"vw":92.740105},{"c":92.675,"h":92.7,"l":92.545,"n":418,"o":92.595,"t":"2026-10-22T16:45:00Z","v":30531,"vw":92.673348},{"c":92.62,"h":92.84,"l":92.62,"n":369,"o":92.675,"t":"2026-10-22T16:50:00Z","v":18729,"vw":92.728479},{"c":92.59,"h":92.72,"l":92.535,"n":144,"o":92.65,"t":"2026-10-22T16:55:00Z","v":14593,"vw":92.670195},{"c":92.57,"h":92.68,"l":92.48,"n":175,"o":92.68,"t":"2026-10-22T17:00:00Z","v":5947,"vw":92.58372},{"c":92.715,"h":92.72,"l":92.65,"n":175,"o":92.65,"t":"2026-10-22T17:05:00Z","v":6480,"vw":92.68294},{"c":92.74,"h":92.765,"l":92.69,"n":200,"o":92.715,"t":"2026-10-22T17:10:00Z","v":6570,"vw":92.735908},{"c":92.85,"h":92.85,"l":92.68,"n":345,"o":92.71,"t":"2026-10-22T17:15:00Z","v":17922,"vw":92.739742},{"c":92.87,"h":92.905,"l":92.81,"n":283,"o":92.83,"t":"2026-10-22T17:20:00Z","v":12807,"vw":92.863139},{"c":93.055,"h":93.055,"l":92.87,"n":273,"o":92.87,"t":"2026-10-22T17:25:00Z","v":7233,"vw":92.990039},{"c":93.085,"h":93.245,"l":92.98,"n":350,"o":93.06,"t":"2026-10-22T17:30:00Z","v":13570,"vw":93.126287},{"c":92.885,"h":93.1,"l":92.83,"n":338,"o":93.055,"t":"2026-10-22T17:35:00Z","v":13801,"vw":93.021285},{"c":93,"h":93.035,"l":92.85,"n":225,"o":92.9,"t":"2026-10-22T17:40:00Z","v":8996,"vw":92.975477},{"c":93.16,"h":93.16,"l":92.93,"n":345,"o":93,"t":"2026-10-22T17:45:00Z","v":14598,"vw":93.040733},{"c":93.06,"h":93.13,"l":93.06,"n":162,"o":93.12,"t":"2026-10-22T17:50:00Z","v":7327,"vw":93.09629},{"c":93.27,"h":93.27,"l":93.1,"n":298,"o":93.1,"t":"2026-10-22T17:55:00Z","v":8557,"vw":93.186275},{"c":93.25,"h":93.39,"l":93.23,"n":366,"o":93.33,"t":"2026-10-22T18:00:00Z","v":14870,"vw":93.338774},{"c":93.3,"h":93.31,"l":93.235,"n":325,"o":93.25,"t":"2026-10-22T18:05:00Z","v":14634,"vw":93.289529},{"c":93.4,"h":93.42,"l":93.295,"n":364,"o":93.3,"t":"2026-10-22T18:10:00Z","v":13297,"vw":93.380769},{"c":93.4,"h":93.435,"l":93.39,"n":210,"o":93.39,"t":"2026-10-22T18:15:00Z","v":8890,"vw":93.414286},{"c":93.37,"h":93.43,"l":93.3,"n":487,"o":93.395,"t":"2026-10-22T18:20:00Z","v":19465,"vw":93.352807},{"c":93.365,"h":93.37,"l":93.29,"n":342,"o":93.37,"t":"2026-10-22T18:25:00Z","v":11294,"vw":93.336753},{"c":93.42,"h":93.44,"l":93.315,"n":308,"o":93.365,"t":"2026-10-22T18:30:00Z","v":10186,"vw":93.373143},{"c":93.29,"h":93.4,"l":93.27,"n":320,"o":93.4,"t":"2026-10-22T18:35:00Z","v":9901,"vw":93.338708},{"c":93.2,"h":93.35,"l":93.175,"n":354,"o":93.29,"t":"2026-10-22T18:40:00Z","v":10056,"vw":93.273184},{"c":93.3,"h":93.39,"l":93.2,"n":344,"o":93.2,"t":"2026-10-22T18:45:00Z","v":9909,"vw":93.331839},{"c":93.225,"h":93.33,"l":93.22,"n":278,"o":93.33,"t":"2026-10-22T18:50:00Z","v":5849,"vw":93.263624},{"c":93.25,"h":93.305,"l":93.225,"n":283,"o":93.245,"t":"2026-10-22T18:55:00Z","v":9582,"vw":93.244154},{"c":93.24,"h":93.33,"l":93.1,"n":485,"o":93.26,"t":"2026-10-22T19:00:00Z","v":20602,"vw":93.219107},{"c":93.27,"h":93.405,"l":93.23,"n":382,"o":93.23,"t":"2026-10-22T19:05:00Z","v":11726,"vw":93.313619},{"c":93.21,"h":93.34,"l":93.21,"n":494,"o":93.265,"t":"2026-10-22T19:10:00Z","v":20054,"vw":93.293199},{"c":93.29,"h":93.31,"l":93.14,"n":380,"o":93.215,"t":"2026-10-22T19:15:00Z","v":13616,"vw":93.247722},{"c":93.265,"h":93.32,"l":93.185,"n":509,"o":93.31,"t":"2026-10-22T19:20:00Z","v":19308,"vw":93.257462},{"c":93.275,"h":93.31,"l":93.1,"n":622,"o":93.24,"t":"2026-10-22T19:25:00Z","v":25860,"vw":93.201362},{"c":93.27,"h":93.33,"l":92.98,"n":686,"o":93.26,"t":"2026-10-22T19:30:00Z","v":33582,"vw":93.189793},{"c":93.41,"h":93.495,"l":93.17,"n":693,"o":93.3,"t":"2026-10-22T19:35:00Z","v":31101,"vw":93.31583},{"c":93.38,"h":93.51,"l":93.34,"n":593,"o":93.435,"t":"2026-10-22T19:40:00Z","v":27487,"vw":93.444523},{"c":93.33,"h":93.42,"l":93.24,"n":607,"o":93.33,"t":"2026-10-22T19:45:00Z","v":25609,"vw":93.330016},{"c":93.615,"h":93.63,"l":93.3,"n":945,"o":93.33,"t":"2026-10-22T19:50:00Z","v":48416,"vw":93.497996},{"c":93.75,"h":93.875,"l":93.6,"n":2558,"o":93.62,"t":"2026-10-22T19:55:00Z","v":145318,"vw":93.770987},{"c":93.75,"h":93.786,"l":93.75,"n":43,"o":93.786,"t":"2026-10-22T20:00:00Z","v":371036,"vw":93.750011},{"c":93.75,"h":93.75,"l":93.75,"n":1,"o":93.75,"t":"2026-10-22T20:30:00Z","v":804,"vw":93.75}],"history":[{"c":63.38,"h":63.8595,"l":63.2,"n":11546,"o":63.6,"t":"2024-10-21T04:00:00Z","v":858824,"vw":63.383047},{"c":63.33,"h":63.92,"l":62.6816,"n":10096,"o":63.31,"t":"2024-10-22T04:00:00Z","v":551803,"vw":63.328012},{"c":63.43,"h":63.59,"l":62.866,"n":13921,"o":63.15,"t":"2024-10-23T04:00:00Z","v":735757,"vw":63.391253},{"c":63.34,"h":63.56,"l":63.01,"n":13107,"o":63.52,"t":"2024-10-24T04:00:00Z","v":1915491,"vw":63.347613},{"c":61.67,"h":63.05,"l":61.42,"n":20344,"o":62.97,"t":"2024-10-25T04:00:00Z","v":1325965,"vw":61.762825},{"c":61.85,"h":62.35,"l":61.69,"n":17778,"o":61.95,"t":"2024-10-28T04:00:00Z","v":1271389,"vw":61.946033},{"c":61.63,"h":62.025,"l":61.37,"n":21977,"o":61.63,"t":"2024-10-29T04:00:00Z","v":1561561,"vw":61.609796},{"c":64.39,"h":64.91,"l":62.76,"n":30446,"o":63.33,"t":"2024-10-30T04:00:00Z","v":3448906,"vw":64.261901},{"c":64.18,"h":64.845,"l":63.95,"n":22642,"o":64.16,"t":"2024-10-31T04:00:00Z","v":1611470,"vw":64.27648},{"c":64.12,"h":64.63,"l":63.84,"n":19595,"o":64.19,"t":"2024-11-01T04:00:00Z","v":1615407,"vw":64.145006},{"c":64.08,"h":64.9699,"l":64.01,"n":17422,"o":64.25,"t":"2024-11-04T05:00:00Z","v":1420573,"vw":64.396913},{"c":64.87,"h":64.97,"l":63.98,"n":16809,"o":64,"t":"2024-11-05T05:00:00Z","v":910268,"vw":64.63252},{"c":70.2,"h":70.405,"l":67.485,"n":30357,"o":68.2,"t":"2024-11-06T05:00:00Z","v":2404935,"vw":69.859887},{"c":69.36,"h":69.81,"l":69.02,"n":20412,"o":69.57,"t":"2024-11-07T05:00:00Z","v":1484067,"vw":69.409994},{"c":69.42,"h":69.89,"l":69.014,"n":16156,"o":69.78,"t":"2024-11-08T05:00:00Z","v":1062661,"vw":69.380151},{"c":70.22,"h":71.42,"l":70.1,"n":16335,"o":70.1,"t":"2024-11-11T05:00:00Z","v":1244719,"vw":70.567103},{"c":71.3,"h":71.33,"l":69.8,"n":17929,"o":70.11,"t":"2024-11-12T05:00:00Z","v":1290906,"vw":70.969261},{"c":71.02,"h":71.44,"l":70.67,"n":14321,"o":70.9,"t":"2024-11-13T05:00:00Z","v":882848,"vw":71.141129},{"c":72.24,"h":72.96,"l":71.91,"n":23482,"o":72.56,"t":"2024-11-14T05:00:00Z","v":1420507,"vw":72.302126},{"c":73.19,"h":73.24,"l":72.46,"n":22388,"o":72.7,"t":"2024-11-15T05:00:00Z","v":1523739,"vw":73.008632},{"c":72.58,"h":73.62,"l":72.54,"n":21075,"o":73.27,"t":"2024-11-18T05:00:00Z","v":1306439,"vw":72.886641},{"c":72.08,"h":72.21,"l":71.0218,"n":17895,"o":71.85,"t":"2024-11-19T05:00:00Z","v":1141661,"vw":71.956728},{"c":72.62,"h":72.685,"l":72.09,"n":14033,"o":72.61,"t":"2024-11-20T05:00:00Z","v":869498,"vw":72.523235},{"c":75.43,"h":75.93,"l":74.1,"n":24967,"o":74.5,"t":"2024-11-21T05:00:00Z","v":2064510,"vw":75.289468},{"c":75.84,"h":76.31,"l":75.445,"n":21010,"o":75.64,"t":"2024-11-22T05:00:00Z","v":1758127,"vw":75.923902},{"c":76.21,"h":76.72,"l":75.48,"n":26791,"o":75.75,"t":"2024-11-25T05:00:00Z","v":2165665,"vw":76.249734},{"c":76.21,"h":76.27,"l":75.15,"n":22479,"o":76,"t":"2024-11-26T05:00:00Z","v":1305058,"vw":75.927643},{"c":77.07,"h":77.2,"l":76.25,"n":16865,"o":76.4,"t":"2024-11-27T05:00:00Z","v":849589,"vw":77.010049},{"c":76.9,"h":77.63,"l":76.72,"n":6734,"o":77.56,"t":"2024-11-29T05:00:00Z","v":459395,"vw":76.953509},{"c":76.35,"h":77.17,"l":76.22,"n":17065,"o":77.01,"t":"2024-12-02T05:00:00Z","v":1039729,"vw":76.459399},{"c":76.04,"h":76.69,"l":75.67,"n":20399,"o":76.48,"t":"2024-12-03T05:00:00Z","v":1229827,"vw":76.036219},{"c":75.67,"h":76.32,"l":74.76,"n":17542,"o":76.02,"t":"2024-12-04T05:00:00Z","v":1145369,"vw":75.507507},{"c":76.1,"h":76.485,"l":75.745,"n":16761,"o":75.87,"t":"2024-12-05T05:00:00Z","v":1264982,"vw":76.208811},{"c":74.96,"h":76.1,"l":74.8,"n":20307,"o":75.78,"t":"2024-12-06T05:00:00Z","v":1437910,"vw":75.043378},{"c":74.05,"h":75.535,"l":74.03,"n":18589,"o":74.94,"t":"2024-12-09T05:00:00Z","v":1301773,"vw":74.438753},{"c":72.84,"h":74.43,"l":72.24,"n":23183,"o":74.4,"t":"2024-12-10T05:00:00Z","v":1464637,"vw":72.926967},{"c":72.92,"h":73.15,"l":72.031,"n":20095,"o":73.08,"t":"2024-12-11T05:00:00Z","v":1320053,"vw":72.746993},{"c":73.6,"h":74.75,"l":73.48,"n":15021,"o":73.79,"t":"2024-12-12T05:00:00Z","v":847683,"vw":73.772708},{"c":73.83,"h":74.055,"l":73.31,"n":14514,"o":73.6,"t":"2024-12-13T05:00:00Z","v":851362,"vw":73.837625},{"c":73.58,"h":74.04,"l":73.17,"n":21767,"o":73.43,"t":"2024-12-16T05:00:00Z","v":1965918,"vw":73.603533},{"c":72.86,"h":73.41,"l":72.615,"n":19257,"o":72.85,"t":"2024-12-17T05:00:00Z","v":1478045,"vw":72.84899},{"c":70.51,"h":73.25,"l":70.37,"n":29658,"o":73.25,"t":"2024-12-18T05:00:00Z","v":2920049,"vw":71.150679},{"c":70.96,"h":72.3566,"l":70.68,"n":26381,"o":72,"t":"2024-12-19T05:00:00Z","v":1812820,"vw":71.033197},{"c":72.01,"h":72.39,"l":70.38,"n":22314,"o":70.95,"t":"2024-12-20T05:00:00Z","v":4008422,"vw":71.952161},{"c":72.78,"h":72.83,"l":71.45,"n":15702,"o":71.45,"t":"2024-12-23T05:00:00Z","v":856456,"vw":72.520855},{"c":73.34,"h":73.36,"l":72.65,"n":6685,"o":73.04,"t":"2024-12-24T05:00:00Z","v":287784,"vw":73.140744},{"c":73.77,"h":73.85,"l":73,"n":10053,"o":73.19,"t":"2024-12-26T05:00:00Z","v":433003,"vw":73.657052},{"c":73.19,"h":74.03,"l":72.81,"n":11316,"o":73.32,"t":"2024-12-27T05:00:00Z","v":557778,"vw":73.205696},{"c":73.05,"h":73.36,"l":72.2,"n":13438,"o":72.38,"t":"2024-12-30T05:00:00Z","v":990136,"vw":73.03468},{"c":73.03,"h":73.5483,"l":72.985,"n":14727,"o":73.28,"t":"2024-12-31T05:00:00Z","v":1168986,"vw":73.09357},{"c":72.93,"h":73.37,"l":72.67,"n":18889,"o":72.95,"t":"2025-01-02T05:00:00Z","v":1261905,"vw":73.031147},{"c":73.1,"h":73.69,"l":72.9,"n":16344,"o":73.17,"t":"2025-01-03T05:00:00Z","v":1038469,"vw":73.193814},{"c":73.27,"h":73.98,"l":72.85,"n":15373,"o":73.31,"t":"2025-01-06T05:00:00Z","v":1075447,"vw":73.32042},{"c":73.37,"h":73.75,"l":72.75,"n":18731,"o":72.92,"t":"2025-01-07T05:00:00Z","v":1085322,"vw":73.317583},{"c":72.95,"h":73.22,"l":71.43,"n":19110,"o":73.22,"t":"2025-01-08T05:00:00Z","v":1197375,"vw":72.715689},{"c":71.8,"h":72.505,"l":71.31,"n":23251,"o":72.28,"t":"2025-01-10T05:00:00Z","v":1523178,"vw":71.829778},{"c":71.88,"h":73.13,"l":71.5381,"n":19813,"o":71.56,"t":"2025-01-13T05:00:00Z","v":1320279,"vw":72.04828},{"c":72.98,"h":73.04,"l":72.01,"n":16870,"o":72.1,"t":"2025-01-14T05:00:00Z","v":1244385,"vw":72.738413},{"c":73.33,"h":74.16,"l":72.67,"n":16993,"o":74.16,"t":"2025-01-15T05:00:00Z","v":1471625,"vw":73.273999},{"c":74.3,"h":74.53,"l":73.28,"n":15912,"o":73.28,"t":"2025-01-16T05:00:00Z","v":930098,"vw":74.101829},{"c":74.98,"h":75.5,"l":74.44,"n":14761,"o":74.53,"t":"2025-01-17T05:00:00Z","v":911396,"vw":75.08338},{"c":75.45,"h":75.88,"l":75.04,"n":14593,"o":75.19,"t":"2025-01-21T05:00:00Z","v":876664,"vw":75.456772},{"c":75.34,"h":75.79,"l":74.9975,"n":13824,"o":75.3,"t":"2025-01-22T05:00:00Z","v":724238,"vw":75.392894},{"c":75.56,"h":76.26,"l":75.48,"n":18506,"o":76.23,"t":"2025-01-23T05:00:00Z","v":1013585,"vw":75.739563},{"c":75.01,"h":75.32,"l":74.805,"n":15204,"o":74.86,"t":"2025-01-24T05:00:00Z","v":806473,"vw":75.001391},{"c":75.33,"h":75.69,"l":74.68,"n":16791,"o":75.09,"t":"2025-01-27T05:00:00Z","v":921779,"vw":75.182575},{"c":75.96,"h":76.575,"l":75.265,"n":12517,"o":75.33,"t":"2025-01-28T05:00:00Z","v":602459,"vw":75.920941},{"c":77.3,"h":77.6452,"l":75.8347,"n":16259,"o":75.89,"t":"2025-01-29T05:00:00Z","v":814359,"vw":77.282602},{"c":77.01,"h":77.69,"l":76.61,"n":14290,"o":77.56,"t":"2025-01-30T05:00:00Z","v":750039,"vw":77.097564},{"c":76.25,"h":77.35,"l":76.19,"n":19263,"o":76.9,"t":"2025-01-31T05:00:00Z","v":1311611,"vw":76.513489},{"c":76.23,"h":76.65,"l":74.77,"n":19550,"o":75,"t":"2025-02-03T05:00:00Z","v":1041267,"vw":76.095276},{"c":75.95,"h":77.2,"l":75.8,"n":19753,"o":75.9,"t":"2025-02-04T05:00:00Z","v":1253789,"vw":76.279001},{"c":77.72,"h":78.68,"l":74.02,"n":34775,"o":74.16,"t":"2025-02-05T05:00:00Z","v":2535323,"vw":77.500527},{"c":76.67,"h":79.43,"l":75.31,"n":25943,"o":78.24,"t":"2025-02-06T05:00:00Z","v":1689488,"vw":76.637842},{"c":76.95,"h":78.045,"l":76.91,"n":20792,"o":77.5,"t":"2025-02-07T05:00:00Z","v":1059832,"vw":77.208347},{"c":76.55,"h":77.53,"l":76.28,"n":16847,"o":76.83,"t":"2025-02-10T05:00:00Z","v":953914,"vw":76.736521},{"c":75.16,"h":76.725,"l":75.15,"n":16629,"o":76.53,"t":"2025-02-11T05:00:00Z","v":1005667,"vw":75.554875},{"c":75.14,"h":75.875,"l":74.71,"n":19243,"o":75.16,"t":"2025-02-12T05:00:00Z","v":961487,"vw":75.198616},{"c":75.44,"h":75.78,"l":74.424,"n":16779,"o":75.09,"t":"2025-02-13T05:00:00Z","v":966954,"vw":75.1423},{"c":74.36,"h":75.77,"l":74.31,"n":17437,"o":75.24,"t":"2025-02-14T05:00:00Z","v":1150117,"vw":74.759662},{"c":74.02,"h":74.78,"l":73.8,"n":21574,"o":74.48,"t":"2025-02-18T05:00:00Z","v":1304667,"vw":74.166421},{"c":74.94,"h":75.3699,"l":73.83,"n":21224,"o":74.4,"t":"2025-02-19T05:00:00Z","v":1321868,"vw":74.649874},{"c":74.79,"h":74.82,"l":73.66,"n":20310,"o":74.58,"t":"2025-02-20T05:00:00Z","v":1073420,"vw":74.446169},{"c":74.06,"h":75.63,"l":73.9,"n":18847,"o":74.845,"t":"2025-02-21T05:00:00Z","v":1204078,"vw":74.3829},{"c":74.76,"h":75.47,"l":74.38,"n":18904,"o":74.59,"t":"2025-02-24T05:00:00Z","v":903128,"vw":74.937208},{"c":76.37,"h":76.45,"l":75.055,"n":23350,"o":75.2,"t":"2025-02-25T05:00:00Z","v":1671428,"vw":76.04792},{"c":77.28,"h":77.89,"l":76.32,"n":17801,"o":76.36,"t":"2025-02-26T05:00:00Z","v":1002301,"vw":77.306473},{"c":81.72,"h":83.96,"l":80.96,"n":33149,"o":80.97,"t":"2025-02-27T05:00:00Z","v":2462896,"vw":82.185632},{"c":82.29,"h":82.325,"l":80.38,"n":29599,"o":81.8,"t":"2025-02-28T05:00:00Z","v":1943711,"vw":81.644961},{"c":81.39,"h":83.25,"l":80.304,"n":23394,"o":82.21,"t":"2025-03-03T05:00:00Z","v":1688787,"vw":81.752437},{"c":77.91,"h":80.75,"l":76.62,"n":39288,"o":80.61,"t":"2025-03-04T05:00:00Z","v":2640141,"vw":78.026155},{"c":81.26,"h":81.81,"l":79.09,"n":26233,"o":79.09,"t":"2025-03-05T05:00:00Z","v":2398627,"vw":80.893334},{"c":79.46,"h":81.08,"l":79.31,"n":22482,"o":80.86,"t":"2025-03-06T05:00:00Z","v":1279781,"vw":79.757524},{"c":79.04,"h":79.78,"l":77.37,"n":24382,"o":79.01,"t":"2025-03-07T05:00:00Z","v":1274669,"vw":78.913336},{"c":77.33,"h":79,"l":76.72,"n":30089,"o":77.7,"t":"2025-03-10T04:00:00Z","v":1829619,"vw":77.588413},{"c":78.61,"h":79.135,"l":76.24,"n":27516,"o":77.07,"t":"2025-03-11T04:00:00Z","v":1618392,"vw":78.066174},{"c":77.62,"h":79.97,"l":76.82,"n":22791,"o":79.5,"t":"2025-03-12T04:00:00Z","v":1339338,"vw":77.674874},{"c":77.15,"h":78.43,"l":76.85,"n":18825,"o":78.2,"t":"2025-03-13T04:00:00Z","v":1189777,"vw":77.315846},{"c":78.83,"h":79.025,"l":77.42,"n":25711,"o":77.58,"t":"2025-03-14T04:00:00Z","v":1217369,"vw":78.28871},{"c":81.61,"h":82.06,"l":79.36,"n":32859,"o":79.36,"t":"2025-03-17T04:00:00Z","v":2002287,"vw":81.51303},{"c":80.88,"h":82.25,"l":80.74,"n":23973,"o":81.57,"t":"2025-03-18T04:00:00Z","v":1221202,"vw":81.121251},{"c":81.39,"h":82.3,"l":80.9,"n":24936,"o":80.91,"t":"2025-03-19T04:00:00Z","v":1841570,"vw":81.524222},{"c":81.04,"h":81.66,"l":80.13,"n":22833,"o":80.56,"t":"2025-03-20T04:00:00Z","v":1191449,"vw":81.05761},{"c":81.34,"h":81.98,"l":80.01,"n":41298,"o":80.46,"t":"2025-03-21T04:00:00Z","v":10362660,"vw":81.329617},{"c":83.34,"h":83.37,"l":81.85,"n":27878,"o":81.85,"t":"2025-03-24T04:00:00Z","v":1873067,"vw":83.024224},{"c":83.04,"h":84.48,"l":82.5,"n":23887,"o":82.5,"t":"2025-03-25T04:00:00Z","v":1510250,"vw":83.409621},{"c":82.33,"h":84.04,"l":82.09,"n":21324,"o":83.56,"t":"2025-03-26T04:00:00Z","v":1214508,"vw":82.583727},{"c":81.89,"h":82.88,"l":81.525,"n":20793,"o":82.86,"t":"2025-03-27T04:00:00Z","v":1040547,"vw":82.028329},{"c":80,"h":81.98,"l":79.42,"n":19754,"o":81.55,"t":"2025-03-28T04:00:00Z","v":1230860,"vw":80.097883},{"c":81.46,"h":81.99,"l":79.085,"n":21354,"o":79.52,"t":"2025-03-31T04:00:00Z","v":1300648,"vw":81.184108},{"c":82,"h":82.5,"l":80.7519,"n":21471,"o":81.39,"t":"2025-04-01T04:00:00Z","v":1267243,"vw":81.871998},{"c":82.91,"h":83.205,"l":81.22,"n":19848,"o":81.22,"t":"2025-04-02T04:00:00Z","v":958270,"vw":82.692249},{"c":79.24,"h":80.91,"l":78.93,"n":37311,"o":79.27,"t":"2025-04-03T04:00:00Z","v":3549458,"vw":79.828865},{"c":71.17,"h":76.75,"l":70.67,"n":47582,"o":75.74,"t":"2025-04-04T04:00:00Z","v":2658871,"vw":72.391437},{"c":70.75,"h":73.01,"l":66.81,"n":45512,"o":69.07,"t":"2025-04-07T04:00:00Z","v":2620302,"vw":70.230862},{"c":70.48,"h":74.55,"l":69.32,"n":32129,"o":74.09,"t":"2025-04-08T04:00:00Z","v":1792131,"vw":71.735204},{"c":76.89,"h":77.46,"l":69.28,"n":37070,"o":69.28,"t":"2025-04-09T04:00:00Z","v":2556999,"vw":72.993295},{"c":73.82,"h":75.79,"l":72.37,"n":29576,"o":75.18,"t":"2025-04-10T04:00:00Z","v":1575203,"vw":74.12671},{"c":75.26,"h":75.43,"l":72.66,"n":32196,"o":73.74,"t":"2025-04-11T04:00:00Z","v":1921703,"vw":74.332428},{"c":76.91,"h":77.71,"l":76.1301,"n":21294,"o":76.83,"t":"2025-04-14T04:00:00Z","v":1165043,"vw":77.015001},{"c":77.35,"h":78.285,"l":77.01,"n":23507,"o":77.22,"t":"2025-04-15T04:00:00Z","v":1598757,"vw":77.601111},{"c":75.68,"h":77.5556,"l":75.38,"n":25665,"o":76.86,"t":"2025-04-16T04:00:00Z","v":3294835,"vw":76.041632},{"c":75.87,"h":76.9,"l":75.59,"n":19935,"o":76.04,"t":"2025-04-17T04:00:00Z","v":1131954,"vw":76.169789},{"c":74.17,"h":75.93,"l":73.36,"n":22765,"o":75.8,"t":"2025-04-21T04:00:00Z","v":1987047,"vw":74.215332},{"c":77.31,"h":77.385,"l":74.91,"n":18134,"o":75.65,"t":"2025-04-22T04:00:00Z","v":1019308,"vw":76.662829},{"c":78.7,"h":80.48,"l":78.09,"n":23782,"o":78.24,"t":"2025-04-23T04:00:00Z","v":1437360,"vw":78.826446},{"c":79.34,"h":80.18,"l":78.14,"n":20232,"o":78.16,"t":"2025-04-24T04:00:00Z","v":1195859,"vw":79.312225},{"c":78.47,"h":78.98,"l":77.85,"n":19782,"o":78.47,"t":"2025-04-25T04:00:00Z","v":1111930,"vw":78.392745},{"c":79.05,"h":79.61,"l":78.51,"n":21815,"o":78.89,"t":"2025-04-28T04:00:00Z","v":1100590,"vw":78.930173},{"c":79.24,"h":79.77,"l":78.08,"n":26583,"o":78.46,"t":"2025-04-29T04:00:00Z","v":1191129,"vw":79.138986},{"c":77.66,"h":77.89,"l":73.17,"n":42717,"o":74,"t":"2025-04-30T04:00:00Z","v":2909897,"vw":76.627268},{"c":77.43,"h":78.66,"l":77.01,"n":27253,"o":77.01,"t":"2025-05-01T04:00:00Z","v":1397901,"vw":77.674099},{"c":79.61,"h":79.94,"l":78.17,"n":20562,"o":78.73,"t":"2025-05-02T04:00:00Z","v":1013637,"vw":79.477577},{"c":78.66,"h":79.27,"l":78.23,"n":19552,"o":78.96,"t":"2025-05-05T04:00:00Z","v":976254,"vw":78.853183},{"c":79.49,"h":79.76,"l":78.235,"n":18434,"o":78.27,"t":"2025-05-06T04:00:00Z","v":1127163,"vw":79.403155},{"c":80.51,"h":81.13,"l":79.69,"n":19462,"o":80,"t":"2025-05-07T04:00:00Z","v":1094079,"vw":80.51264},{"c":80.25,"h":81.67,"l":80.02,"n":19458,"o":80.76,"t":"2025-05-08T04:00:00Z","v":989619,"vw":80.753188},{"c":80.47,"h":80.8,"l":79.95,"n":14226,"o":80.3,"t":"2025-05-09T04:00:00Z","v":771444,"vw":80.411802},{"c":80.86,"h":82.36,"l":80.6382,"n":18361,"o":81.87,"t":"2025-05-12T04:00:00Z","v":1030743,"vw":80.943101},{"c":80.92,"h":81.79,"l":80.8,"n":25323,"o":80.86,"t":"2025-05-13T04:00:00Z","v":1179428,"vw":81.13436},{"c":79.71,"h":81.185,"l":79.54,"n":20541,"o":81.15,"t":"2025-05-14T04:00:00Z","v":1044295,"vw":79.852204},{"c":80.77,"h":81.037,"l":79.05,"n":17607,"o":79.5,"t":"2025-05-15T04:00:00Z","v":843715,"vw":80.527907},{"c":82.15,"h":82.46,"l":80.705,"n":20558,"o":80.73,"t":"2025-05-16T04:00:00Z","v":1361242,"vw":82.035984},{"c":82.16,"h":82.26,"l":81.59,"n":19870,"o":81.98,"t":"2025-05-19T04:00:00Z","v":977131,"vw":82.049541},{"c":82.01,"h":82.52,"l":81.96,"n":15488,"o":82.1,"t":"2025-05-20T04:00:00Z","v":688522,"vw":82.153735},{"c":80.3,"h":82.03,"l":80.28,"n":18235,"o":81.76,"t":"2025-05-21T04:00:00Z","v":849343,"vw":80.832656},{"c":79.63,"h":80.64,"l":79.47,"n":19598,"o":80.46,"t":"2025-05-22T04:00:00Z","v":907458,"vw":79.866093},{"c":79.87,"h":80.16,"l":78.79,"n":17014,"o":78.79,"t":"2025-05-23T04:00:00Z","v":693326,"vw":79.737693},{"c":81.74,"h":82,"l":80.15,"n":19190,"o":80.36,"t":"2025-05-27T04:00:00Z","v":834554,"vw":81.516419},{"c":80.59,"h":81.88,"l":80.435,"n":18209,"o":81.57,"t":"2025-05-28T04:00:00Z","v":854452,"vw":81.008525},{"c":81.38,"h":81.4,"l":80.64,"n":16974,"o":80.92,"t":"2025-05-29T04:00:00Z","v":793290,"vw":81.185696},{"c":81.71,"h":81.94,"l":81,"n":15102,"o":81.22,"t":"2025-05-30T04:00:00Z","v":1073295,"vw":81.6547},{"c":81.92,"h":81.98,"l":80.86,"n":16644,"o":81.56,"t":"2025-06-02T04:00:00Z","v":878107,"vw":81.694675},{"c":82.14,"h":83.0662,"l":80.74,"n":17742,"o":81.92,"t":"2025-06-03T04:00:00Z","v":937990,"vw":82.087039},{"c":80.68,"h":82.55,"l":80.68,"n":18774,"o":82.44,"t":"2025-06-04T04:00:00Z","v":1068045,"vw":81.295603},{"c":80.01,"h":80.94,"l":79.39,"n":21489,"o":80.94,"t":"2025-06-05T04:00:00Z","v":1239821,"vw":79.997876},{"c":81.48,"h":81.699,"l":80.705,"n":17378,"o":81.07,"t":"2025-06-06T04:00:00Z","v":757948,"vw":81.322098},{"c":80.45,"h":81.4,"l":78.715,"n":21772,"o":81.4,"t":"2025-06-09T04:00:00Z","v":1209701,"vw":80.13949},{"c":78.8,"h":80.53,"l":78.48,"n":22696,"o":80.16,"t":"2025-06-10T04:00:00Z","v":1132490,"vw":79.037746},{"c":78.66,"h":79.22,"l":78.22,"n":25816,"o":78.8,"t":"2025-06-11T04:00:00Z","v":1348787,"vw":78.631794},{"c":79.25,"h":79.3008,"l":77.32,"n":21984,"o":77.8,"t":"2025-06-12T04:00:00Z","v":1294601,"vw":78.752448},{"c":78.19,"h":78.82,"l":77.58,"n":21264,"o":78.77,"t":"2025-06-13T04:00:00Z","v":1171660,"vw":78.262678},{"c":78.86,"h":79.24,"l":78.17,"n":21079,"o":78.48,"t":"2025-06-16T04:00:00Z","v":1001822,"vw":78.873164},{"c":77.85,"h":78.69,"l":76.61,"n":26752,"o":78.46,"t":"2025-06-17T04:00:00Z","v":1654465,"vw":77.533392},{"c":78.43,"h":78.84,"l":77.49,"n":19786,"o":77.9,"t":"2025-06-18T04:00:00Z","v":1310583,"vw":78.460258},{"c":79.28,"h":79.45,"l":78.44,"n":21920,"o":78.83,"t":"2025-06-20T04:00:00Z","v":4037782,"vw":79.212249},{"c":80.07,"h":80.1215,"l":78.46,"n":16516,"o":79.03,"t":"2025-06-23T04:00:00Z","v":975148,"vw":79.751643},{"c":79.43,"h":80.7306,"l":79.29,"n":17312,"o":80.41,"t":"2025-06-24T04:00:00Z","v":1088791,"vw":79.684005},{"c":78.03,"h":79.55,"l":77.99,"n":20282,"o":79.52,"t":"2025-06-25T04:00:00Z","v":1117757,"vw":78.312306},{"c":79.7,"h":79.731,"l":78.04,"n":20418,"o":78.3,"t":"2025-06-26T04:00:00Z","v":1136738,"vw":79.391063},{"c":80.46,"h":80.84,"l":79.395,"n":19559,"o":79.69,"t":"2025-06-27T04:00:00Z","v":1758350,"vw":80.368677},{"c":80.76,"h":80.95,"l":80.36,"n":16698,"o":80.38,"t":"2025-06-30T04:00:00Z","v":974262,"vw":80.706412},{"c":82.06,"h":82.44,"l":80.71,"n":26206,"o":80.71,"t":"2025-07-01T04:00:00Z","v":1527002,"vw":82.027545},{"c":81.24,"h":82.3,"l":80.36,"n":26186,"o":81.96,"t":"2025-07-02T04:00:00Z","v":1397648,"vw":81.208307},{"c":82.12,"h":82.33,"l":81.61,"n":14425,"o":81.61,"t":"2025-07-03T04:00:00Z","v":1250476,"vw":81.972611},{"c":81.73,"h":83.125,"l":81.31,"n":25102,"o":82.03,"t":"2025-07-07T04:00:00Z","v":1223077,"vw":82.012105},{"c":80.94,"h":82.23,"l":80.88,"n":25490,"o":81.73,"t":"2025-07-08T04:00:00Z","v":1295243,"vw":81.19676},{"c":79.27,"h":81.44,"l":79.21,"n":23979,"o":81.44,"t":"2025-07-09T04:00:00Z","v":1353166,"vw":79.72244},{"c":80.47,"h":80.56,"l":79.05,"n":20389,"o":79.32,"t":"2025-07-10T04:00:00Z","v":1074261,"vw":80.205231},{"c":80.04,"h":80.97,"l":79.5098,"n":19037,"o":80.2,"t":"2025-07-11T04:00:00Z","v":1076396,"vw":80.03201},{"c":81.4,"h":81.55,"l":80.04,"n":20482,"o":80.1,"t":"2025-07-14T04:00:00Z","v":956250,"vw":81.232851},{"c":78.97,"h":81.38,"l":78.97,"n":21231,"o":80.8,"t":"2025-07-15T04:00:00Z","v":1046110,"vw":79.515711},{"c":80.43,"h":80.55,"l":79.2525,"n":20348,"o":79.27,"t":"2025-07-16T04:00:00Z","v":1292005,"vw":80.177086},{"c":81.01,"h":81.24,"l":79.75,"n":24688,"o":79.8,"t":"2025-07-17T04:00:00Z","v":1338779,"vw":80.824997},{"c":81.12,"h":81.59,"l":80.7801,"n":17209,"o":81.01,"t":"2025-07-18T04:00:00Z","v":737747,"vw":81.122651},{"c":79.77,"h":81.335,"l":79.69,"n":20529,"o":81.06,"t":"2025-07-21T04:00:00Z","v":996789,"vw":80.353227},{"c":80.48,"h":80.765,"l":79.7,"n":17223,"o":79.93,"t":"2025-07-22T04:00:00Z","v":941883,"vw":80.485828},{"c":80.74,"h":81.12,"l":80.43,"n":18882,"o":80.91,"t":"2025-07-23T04:00:00Z","v":1293517,"vw":80.728794},{"c":80.01,"h":81.075,"l":79.83,"n":21263,"o":80.5,"t":"2025-07-24T04:00:00Z","v":1203793,"vw":80.220898},{"c":80.76,"h":80.87,"l":79.79,"n":18843,"o":79.8,"t":"2025-07-25T04:00:00Z","v":981820,"vw":80.645711},{"c":80.08,"h":80.655,"l":79.97,"n":21959,"o":80.65,"t":"2025-07-28T04:00:00Z","v":1182403,"vw":80.176277},{"c":80.97,"h":81.665,"l":80.5,"n":29115,"o":81.15,"t":"2025-07-29T04:00:00Z","v":1551323,"vw":80.883622},{"c":71.11,"h":74.47,"l":69.0869,"n":102439,"o":71.025,"t":"2025-07-30T04:00:00Z","v":6831093,"vw":72.596282},{"c":71.81,"h":72.43,"l":70.57,"n":53123,"o":71.26,"t":"2025-07-31T04:00:00Z","v":3345361,"vw":71.641843},{"c":69.73,"h":71.46,"l":68.79,"n":43391,"o":71,"t":"2025-08-01T04:00:00Z","v":2993829,"vw":69.691089},{"c":69.95,"h":70.52,"l":69.475,"n":27001,"o":70.01,"t":"2025-08-04T04:00:00Z","v":1659634,"vw":69.912198},{"c":70.01,"h":71,"l":69.56,"n":24865,"o":70,"t":"2025-08-05T04:00:00Z","v":1572926,"vw":70.148418},{"c":70.49,"h":70.985,"l":69.9,"n":22504,"o":70.44,"t":"2025-08-06T04:00:00Z","v":1106376,"vw":70.515721},{"c":68.55,"h":71,"l":68.37,"n":34259,"o":70.52,"t":"2025-08-07T04:00:00Z","v":2181747,"vw":68.783749},{"c":69.39,"h":69.685,"l":68.28,"n":35268,"o":69.08,"t":"2025-08-08T04:00:00Z","v":1637427,"vw":69.275318},{"c":69.39,"h":69.88,"l":69.21,"n":24641,"o":69.81,"t":"2025-08-11T04:00:00Z","v":1361876,"vw":69.493696},{"c":70.34,"h":70.6,"l":69.85,"n":19309,"o":69.97,"t":"2025-08-12T04:00:00Z","v":1094426,"vw":70.313839},{"c":71.01,"h":71.16,"l":70.29,"n":21812,"o":70.62,"t":"2025-08-13T04:00:00Z","v":1133415,"vw":70.840324},{"c":70.89,"h":71.13,"l":70.46,"n":17735,"o":70.91,"t":"2025-08-14T04:00:00Z","v":961611,"vw":70.881184},{"c":68.82,"h":71.19,"l":68.71,"n":23029,"o":71.02,"t":"2025-08-15T04:00:00Z","v":1370448,"vw":69.193575},{"c":68.58,"h":68.88,"l":68.275,"n":22948,"o":68.43,"t":"2025-08-18T04:00:00Z","v":1342263,"vw":68.581997},{"c":69.09,"h":69.53,"l":68.38,"n":16241,"o":68.4,"t":"2025-08-19T04:00:00Z","v":782137,"vw":69.051406},{"c":69.45,"h":69.74,"l":69.105,"n":18570,"o":69.46,"t":"2025-08-20T04:00:00Z","v":1031611,"vw":69.450357},{"c":69.34,"h":69.8128,"l":69.01,"n":18757,"o":69.38,"t":"2025-08-21T04:00:00Z","v":893470,"vw":69.431236},{"c":69.92,"h":70.598,"l":69.56,"n":20446,"o":69.99,"t":"2025-08-22T04:00:00Z","v":930865,"vw":70.021071},{"c":69.16,"h":70,"l":69.12,"n":20675,"o":69.66,"t":"2025-08-25T04:00:00Z","v":839138,"vw":69.432864},{"c":69.47,"h":69.52,"l":68.7301,"n":17853,"o":69,"t":"2025-08-26T04:00:00Z","v":1097910,"vw":69.386111},{"c":69.54,"h":70.02,"l":69.1,"n":16950,"o":69.12,"t":"2025-08-27T04:00:00Z","v":999948,"vw":69.61034},{"c":69.32,"h":69.83,"l":68.95,"n":18612,"o":69.83,"t":"2025-08-28T04:00:00Z","v":903977,"vw":69.258969},{"c":69.86,"h":70,"l":69.03,"n":18392,"o":69.57,"t":"2025-08-29T04:00:00Z","v":955938,"vw":69.79181},{"c":70.03,"h":70.04,"l":68.7,"n":24665,"o":69.46,"t":"2025-09-02T04:00:00Z","v":1204779,"vw":69.554509},{"c":72.78,"h":73.14,"l":70.01,"n":59059,"o":70.36,"t":"2025-09-03T04:00:00Z","v":3896295,"vw":72.471432},{"c":73.07,"h":73.47,"l":72.6019,"n":30807,"o":73.05,"t":"2025-09-04T04:00:00Z","v":1755068,"vw":72.994812},{"c":73.76,"h":73.95,"l":72.1,"n":37421,"o":73.07,"t":"2025-09-05T04:00:00Z","v":2678273,"vw":73.254086},{"c":73.69,"h":74.02,"l":72.435,"n":37596,"o":73.56,"t":"2025-09-08T04:00:00Z","v":2048298,"vw":73.553221},{"c":73.27,"h":74.1,"l":72.9,"n":27431,"o":73.85,"t":"2025-09-09T04:00:00Z","v":1521456,"vw":73.366387},{"c":73.72,"h":73.77,"l":72.79,"n":21023,"o":73.15,"t":"2025-09-10T04:00:00Z","v":1087528,"vw":73.496225},{"c":75.26,"h":75.33,"l":73.41,"n":26821,"o":73.71,"t":"2025-09-11T04:00:00Z","v":1802391,"vw":74.694464},{"c":75.24,"h":75.65,"l":74.58,"n":25282,"o":75,"t":"2025-09-12T04:00:00Z","v":1525048,"vw":75.199751},{"c":74.9,"h":76.04,"l":74.75,"n":25687,"o":75.21,"t":"2025-09-15T04:00:00Z","v":1324428,"vw":75.202609},{"c":74.21,"h":75.24,"l":73.51,"n":23346,"o":75.24,"t":"2025-09-16T04:00:00Z","v":1316479,"vw":74.134691},{"c":75.1,"h":75.64,"l":74.25,"n":24666,"o":74.25,"t":"2025-09-17T04:00:00Z","v":1342492,"vw":74.980848},{"c":76.25,"h":76.4,"l":74.94,"n":24407,"o":75.1,"t":"2025-09-18T04:00:00Z","v":1389255,"vw":76.052872},{"c":76.21,"h":77,"l":75.3,"n":24914,"o":76.82,"t":"2025-09-19T04:00:00Z","v":4499233,"vw":76.217569},{"c":75.9,"h":76.36,"l":75.29,"n":22871,"o":75.85,"t":"2025-09-22T04:00:00Z","v":1332198,"vw":75.939126},{"c":76.7,"h":77.5289,"l":75.88,"n":22686,"o":75.88,"t":"2025-09-23T04:00:00Z","v":1259374,"vw":76.752219},{"c":76.83,"h":77.62,"l":76.45,"n":23602,"o":76.7,"t":"2025-09-24T04:00:00Z","v":1609897,"vw":77.022133},{"c":76.7,"h":77.24,"l":76.28,"n":19507,"o":76.77,"t":"2025-09-25T04:00:00Z","v":939682,"vw":76.737929},{"c":78.26,"h":78.43,"l":77.31,"n":18861,"o":77.31,"t":"2025-09-26T04:00:00Z","v":741735,"vw":78.167896},{"c":77.42,"h":78.46,"l":77.14,"n":18148,"o":78.46,"t":"2025-09-29T04:00:00Z","v":838390,"vw":77.438895},{"c":77.78,"h":77.94,"l":76.87,"n":17409,"o":77.6,"t":"2025-09-30T04:00:00Z","v":1028170,"vw":77.629894},{"c":78.26,"h":78.44,"l":77.07,"n":19313,"o":77.36,"t":"2025-10-01T04:00:00Z","v":853206,"vw":78.159039},{"c":78.6,"h":78.78,"l":77.68,"n":18461,"o":77.87,"t":"2025-10-02T04:00:00Z","v":784385,"vw":78.390073},{"c":79.42,"h":79.74,"l":78.6,"n":20574,"o":78.91,"t":"2025-10-03T04:00:00Z","v":1149554,"vw":79.214333},{"c":78.64,"h":79.93,"l":78.37,"n":19258,"o":79.57,"t":"2025-10-06T04:00:00Z","v":726076,"vw":78.87379},{"c":78.26,"h":79.29,"l":78.1201,"n":18661,"o":78.65,"t":"2025-10-07T04:00:00Z","v":653907,"vw":78.362327},{"c":78.62,"h":79.03,"l":77.95,"n":22355,"o":78.76,"t":"2025-10-08T04:00:00Z","v":716908,"vw":78.565928},{"c":76.77,"h":79.2,"l":76.385,"n":27039,"o":78.87,"t":"2025-10-09T04:00:00Z","v":1624520,"vw":77.417819},{"c":75.85,"h":77.55,"l":75.695,"n":24285,"o":76.96,"t":"2025-10-10T04:00:00Z","v":1410091,"vw":76.22105},{"c":75.46,"h":76.66,"l":75.08,"n":21317,"o":76.32,"t":"2025-10-13T04:00:00Z","v":1043623,"vw":75.603221},{"c":76.61,"h":76.62,"l":75.04,"n":18772,"o":75.04,"t":"2025-10-14T04:00:00Z","v":1093077,"vw":76.04832},{"c":75.93,"h":77.06,"l":75.44,"n":18726,"o":76.53,"t":"2025-10-15T04:00:00Z","v":834412,"vw":76.031078},{"c":73.69,"h":75.675,"l":73.595,"n":21567,"o":75.47,"t":"2025-10-16T04:00:00Z","v":983976,"vw":74.040234},{"c":75.46,"h":75.49,"l":73.69,"n":22391,"o":73.76,"t":"2025-10-17T04:00:00Z","v":1203672,"vw":75.0558},{"c":75.7,"h":76.12,"l":75.31,"n":15272,"o":75.75,"t":"2025-10-20T04:00:00Z","v":849150,"vw":75.714841},{"c":76.58,"h":76.98,"l":75.75,"n":17829,"o":75.99,"t":"2025-10-21T04:00:00Z","v":963047,"vw":76.531935},{"c":76.21,"h":77.365,"l":75.78,"n":21648,"o":76.6,"t":"2025-10-22T04:00:00Z","v":1058293,"vw":76.306032},{"c":76.41,"h":76.66,"l":75.95,"n":15958,"o":76.47,"t":"2025-10-23T04:00:00Z","v":741351,"vw":76.362268},{"c":76.08,"h":76.7,"l":75.89,"n":21709,"o":76.13,"t":"2025-10-24T04:00:00Z","v":757265,"vw":76.195835},{"c":75.8,"h":76.7,"l":75.74,"n":21678,"o":76.55,"t":"2025-10-27T04:00:00Z","v":879081,"vw":75.991546},{"c":74.68,"h":75.83,"l":74.62,"n":26281,"o":75.78,"t":"2025-10-28T04:00:00Z","v":1209809,"vw":74.969574},{"c":74.86,"h":75.3,"l":74.16,"n":28660,"o":74.21,"t":"2025-10-29T04:00:00Z","v":1609710,"vw":74.886108},{"c":73.5,"h":75.345,"l":73.425,"n":40011,"o":74.9,"t":"2025-10-30T04:00:00Z","v":2214069,"vw":73.936166},{"c":73.42,"h":73.68,"l":72.79,"n":26126,"o":73.56,"t":"2025-10-31T04:00:00Z","v":1733632,"vw":73.399007},{"c":72.93,"h":73.68,"l":72.21,"n":34245,"o":72.91,"t":"2025-11-03T05:00:00Z","v":2319241,"vw":72.916974},{"c":78.2,"h":78.99,"l":74.45,"n":58610,"o":74.45,"t":"2025-11-04T05:00:00Z","v":3880066,"vw":78.198897},{"c":76.77,"h":78.71,"l":76.25,"n":42271,"o":78.61,"t":"2025-11-05T05:00:00Z","v":2494522,"vw":76.89852},{"c":76.78,"h":77.83,"l":76.32,"n":33796,"o":76.92,"t":"2025-11-06T05:00:00Z","v":1847126,"vw":76.816302},{"c":78.15,"h":78.35,"l":75.635,"n":29430,"o":76.28,"t":"2025-11-07T05:00:00Z","v":1881703,"vw":77.664744},{"c":77.33,"h":78.76,"l":77.28,"n":18929,"o":78.02,"t":"2025-11-10T05:00:00Z","v":918662,"vw":77.609378},{"c":76.33,"h":77.8,"l":76.27,"n":18764,"o":77.3,"t":"2025-11-11T05:00:00Z","v":882886,"vw":76.830816},{"c":77.34,"h":77.96,"l":76.31,"n":17246,"o":76.31,"t":"2025-11-12T05:00:00Z","v":863770,"vw":77.482161},{"c":77,"h":78,"l":76.7,"n":21232,"o":77.2,"t":"2025-11-13T05:00:00Z","v":1137901,"vw":77.278162},{"c":76.97,"h":77.575,"l":75.905,"n":19788,"o":76.73,"t":"2025-11-14T05:00:00Z","v":812993,"vw":76.895855},{"c":75.92,"h":76.8,"l":75.45,"n":25863,"o":76.69,"t":"2025-11-17T05:00:00Z","v":1293983,"vw":75.9618},{"c":76.72,"h":76.9799,"l":75.24,"n":23499,"o":75.42,"t":"2025-11-18T05:00:00Z","v":1170884,"vw":76.513077},{"c":76.5,"h":77.475,"l":76.11,"n":24762,"o":76.85,"t":"2025-11-19T05:00:00Z","v":1305350,"vw":76.545833},{"c":76.29,"h":77.88,"l":75.92,"n":22642,"o":77.23,"t":"2025-11-20T05:00:00Z","v":1047089,"vw":76.442041},{"c":75.66,"h":76.875,"l":75.26,"n":23250,"o":76.35,"t":"2025-11-21T05:00:00Z","v":1174279,"vw":75.896462},{"c":75.66,"h":75.93,"l":74.875,"n":21694,"o":75.49,"t":"2025-11-24T05:00:00Z","v":1465123,"vw":75.573675},{"c":76.55,"h":77.3,"l":75.85,"n":21388,"o":76.23,"t":"2025-11-25T05:00:00Z","v":1251622,"vw":76.828624},{"c":76.38,"h":76.995,"l":76.05,"n":23570,"o":76.78,"t":"2025-11-26T05:00:00Z","v":1291152,"vw":76.403595},{"c":75.97,"h":76.87,"l":75.91,"n":13404,"o":76.37,"t":"2025-11-28T05:00:00Z","v":685285,"vw":76.24844},{"c":75.2,"h":76.15,"l":75.11,"n":21750,"o":75.71,"t":"2025-12-01T05:00:00Z","v":1258320,"vw":75.482116},{"c":74.3,"h":75.5313,"l":74.04,"n":21462,"o":75.49,"t":"2025-12-02T05:00:00Z","v":1272174,"vw":74.411585},{"c":73.55,"h":74.52,"l":73.2,"n":29056,"o":74.3,"t":"2025-12-03T05:00:00Z","v":1893329,"vw":73.562813},{"c":73.34,"h":73.94,"l":73.03,"n":22489,"o":73.41,"t":"2025-12-04T05:00:00Z","v":1243314,"vw":73.337661},{"c":74.29,"h":75.58,"l":74.155,"n":24727,"o":75.58,"t":"2025-12-05T05:00:00Z","v":1320473,"vw":74.502467},{"c":72.82,"h":74.2,"l":71.715,"n":35338,"o":73.68,"t":"2025-12-08T05:00:00Z","v":1829070,"vw":72.812606},{"c":73.38,"h":73.955,"l":72.69,"n":31983,"o":73.12,"t":"2025-12-09T05:00:00Z","v":1823236,"vw":73.405565},{"c":74.26,"h":74.46,"l":73.01,"n":33137,"o":73.52,"t":"2025-12-10T05:00:00Z","v":2458766,"vw":73.720232},{"c":76.5,"h":76.98,"l":74.2002,"n":29296,"o":74.48,"t":"2025-12-11T05:00:00Z","v":1826271,"vw":76.250372},{"c":77.12,"h":77.19,"l":76.175,"n":28978,"o":76.72,"t":"2025-12-12T05:00:00Z","v":1399720,"vw":76.822531},{"c":77.11,"h":77.745,"l":76.04,"n":30009,"o":76.04,"t":"2025-12-15T05:00:00Z","v":1804443,"vw":76.844027},{"c":77.52,"h":77.66,"l":76.77,"n":26012,"o":77.42,"t":"2025-12-16T05:00:00Z","v":1290974,"vw":77.362662},{"c":77.91,"h":78.29,"l":77.09,"n":26918,"o":77.48,"t":"2025-12-17T05:00:00Z","v":1353262,"vw":77.884647},{"c":79.46,"h":79.57,"l":77.08,"n":28348,"o":77.75,"t":"2025-12-18T05:00:00Z","v":1789893,"vw":79.133908},{"c":79.24,"h":80.21,"l":78.685,"n":29899,"o":79.45,"t":"2025-12-19T05:00:00Z","v":4892987,"vw":79.269451},{"c":78.69,"h":79.8,"l":78.48,"n":20311,"o":79.06,"t":"2025-12-22T05:00:00Z","v":999886,"vw":78.809868},{"c":79.39,"h":79.775,"l":78.69,"n":19472,"o":78.97,"t":"2025-12-23T05:00:00Z","v":927759,"vw":79.455854},{"c":79.05,"h":79.43,"l":78.82,"n":10484,"o":79.28,"t":"2025-12-24T05:00:00Z","v":382142,"vw":79.118873},{"c":78.84,"h":79.245,"l":78.45,"n":12384,"o":79.07,"t":"2025-12-26T05:00:00Z","v":466975,"vw":78.764588},{"c":78.57,"h":79.355,"l":78.16,"n":17020,"o":78.91,"t":"2025-12-29T05:00:00Z","v":688479,"vw":78.588895},{"c":78.32,"h":78.72,"l":78.05,"n":15694,"o":78.61,"t":"2025-12-30T05:00:00Z","v":634870,"vw":78.352789},{"c":77.5,"h":78.4,"l":77.44,"n":14122,"o":78.4,"t":"2025-12-31T05:00:00Z","v":774043,"vw":77.603663},{"c":77.23,"h":77.56,"l":76.53,"n":22284,"o":77.25,"t":"2026-01-02T05:00:00Z","v":1084196,"vw":77.187132},{"c":78.31,"h":79.19,"l":75.9,"n":24204,"o":76.2,"t":"2026-01-05T05:00:00Z","v":1281067,"vw":78.406342},{"c":78.66,"h":78.98,"l":77.0801,"n":22288,"o":78.06,"t":"2026-01-06T05:00:00Z","v":1299865,"vw":78.414568},{"c":78.41,"h":79.04,"l":77.52,"n":21392,"o":79.04,"t":"2026-01-07T05:00:00Z","v":1055223,"vw":78.314647},{"c":80.37,"h":80.445,"l":78.445,"n":18926,"o":78.8,"t":"2026-01-08T05:00:00Z","v":1179513,"vw":80.144654},{"c":80.29,"h":80.89,"l":80.225,"n":17101,"o":80.25,"t":"2026-01-09T05:00:00Z","v":821484,"vw":80.425124},{"c":80.06,"h":80.895,"l":79.38,"n":20026,"o":80.15,"t":"2026-01-12T05:00:00Z","v":1054982,"vw":80.125852},{"c":79.33,"h":81.16,"l":78.925,"n":24968,"o":81,"t":"2026-01-13T05:00:00Z","v":1263581,"vw":79.679853},{"c":79.82,"h":80.52,"l":78.98,"n":21690,"o":79.49,"t":"2026-01-14T05:00:00Z","v":1483205,"vw":79.641998},{"c":77.39,"h":80.55,"l":77.3,"n":30692,"o":80.03,"t":"2026-01-15T05:00:00Z","v":2108551,"vw":78.051953},{"c":76.09,"h":77.37,"l":75.07,"n":32833,"o":76.86,"t":"2026-01-16T05:00:00Z","v":1976024,"vw":76.088175},{"c":75.48,"h":76.42,"l":75.22,"n":23990,"o":75.68,"t":"2026-01-20T05:00:00Z","v":1590911,"vw":75.547009},{"c":76.7,"h":76.84,"l":75.655,"n":19832,"o":76.17,"t":"2026-01-21T05:00:00Z","v":978394,"vw":76.594358},{"c":76.94,"h":76.95,"l":75.95,"n":16692,"o":76.48,"t":"2026-01-22T05:00:00Z","v":889727,"vw":76.633353},{"c":76.1,"h":76.86,"l":75.35,"n":15706,"o":76.61,"t":"2026-01-23T05:00:00Z","v":686334,"vw":75.912579},{"c":76.39,"h":77.175,"l":75.77,"n":17055,"o":76.25,"t":"2026-01-26T05:00:00Z","v":760653,"vw":76.283454},{"c":75.86,"h":76.23,"l":75.525,"n":18065,"o":76.23,"t":"2026-01-27T05:00:00Z","v":915139,"vw":75.840178},{"c":76.29,"h":76.565,"l":75.195,"n":21232,"o":75.65,"t":"2026-01-28T05:00:00Z","v":1009449,"vw":76.05058},{"c":76.29,"h":77.2013,"l":75.83,"n":24069,"o":77.04,"t":"2026-01-29T05:00:00Z","v":1874974,"vw":76.290312},{"c":75.97,"h":76.28,"l":74.745,"n":30461,"o":75.37,"t":"2026-01-30T05:00:00Z","v":1824187,"vw":75.706977},{"c":76.47,"h":76.6885,"l":75.72,"n":25550,"o":76.05,"t":"2026-02-02T05:00:00Z","v":1242400,"vw":76.352957},{"c":76.56,"h":77.2,"l":75.82,"n":24305,"o":76.42,"t":"2026-02-03T05:00:00Z","v":1196802,"vw":76.640413},{"c":76.97,"h":77.64,"l":76.45,"n":30590,"o":76.91,"t":"2026-02-04T05:00:00Z","v":1475427,"vw":77.085761},{"c":75.66,"h":78.42,"l":75.535,"n":42360,"o":77.11,"t":"2026-02-05T05:00:00Z","v":2786280,"vw":76.320374},{"c":74.56,"h":75.63,"l":69.9373,"n":64658,"o":70.94,"t":"2026-02-06T05:00:00Z","v":4505137,"vw":74.12222},{"c":71.7,"h":75.71,"l":71.55,"n":43822,"o":74.34,"t":"2026-02-09T05:00:00Z","v":2330324,"vw":72.756339},{"c":71.74,"h":72.665,"l":70.73,"n":27373,"o":71.69,"t":"2026-02-10T05:00:00Z","v":1491058,"vw":71.649273},{"c":71.41,"h":72.065,"l":70.45,"n":29945,"o":71.76,"t":"2026-02-11T05:00:00Z","v":1989050,"vw":71.29933},{"c":70.82,"h":71.8,"l":69.8,"n":29633,"o":71.41,"t":"2026-02-12T05:00:00Z","v":1707998,"vw":70.703891},{"c":71.64,"h":72.49,"l":69.96,"n":26436,"o":70.28,"t":"2026-02-13T05:00:00Z","v":1483097,"vw":71.680821},{"c":72.91,"h":73.03,"l":71.4759,"n":21494,"o":71.55,"t":"2026-02-17T05:00:00Z","v":1222026,"vw":72.73139},{"c":73.26,"h":73.36,"l":71.74,"n":22195,"o":72.87,"t":"2026-02-18T05:00:00Z","v":1159628,"vw":73.041358},{"c":73.47,"h":73.95,"l":72.78,"n":22989,"o":73.09,"t":"2026-02-19T05:00:00Z","v":1174888,"vw":73.372986},{"c":73.65,"h":74.5,"l":72.64,"n":24899,"o":74.04,"t":"2026-02-20T05:00:00Z","v":1535517,"vw":73.516797},{"c":70.84,"h":74.54,"l":70.65,"n":33581,"o":74.02,"t":"2026-02-23T05:00:00Z","v":2130250,"vw":71.39399},{"c":71.64,"h":71.975,"l":70.49,"n":29137,"o":70.82,"t":"2026-02-24T05:00:00Z","v":1604794,"vw":71.45176},{"c":72.48,"h":72.66,"l":70.68,"n":27909,"o":71.84,"t":"2026-02-25T05:00:00Z","v":1462026,"vw":71.910847},{"c":73.82,"h":74.23,"l":72.51,"n":26761,"o":73.41,"t":"2026-02-26T05:00:00Z","v":1311271,"vw":73.702161},{"c":71.73,"h":73.51,"l":70.93,"n":32272,"o":73.51,"t":"2026-02-27T05:00:00Z","v":2051384,"vw":71.614407},{"c":72.11,"h":72.685,"l":71.23,"n":29272,"o":71.5,"t":"2026-03-02T05:00:00Z","v":1654875,"vw":72.11909},{"c":70.66,"h":71.335,"l":69.02,"n":27777,"o":70.81,"t":"2026-03-03T05:00:00Z","v":1461983,"vw":70.466436},{"c":73.39,"h":73.42,"l":70.03,"n":28946,"o":70.58,"t":"2026-03-04T05:00:00Z","v":1766578,"vw":72.721706},{"c":74.29,"h":74.485,"l":72.33,"n":28936,"o":72.87,"t":"2026-03-05T05:00:00Z","v":1473613,"vw":74.016679},{"c":73.52,"h":73.65,"l":71.68,"n":34974,"o":73.2,"t":"2026-03-06T05:00:00Z","v":1759166,"vw":72.952894},{"c":72.94,"h":73.065,"l":70.63,"n":40038,"o":72.35,"t":"2026-03-09T04:00:00Z","v":1856974,"vw":72.197227},{"c":72.78,"h":74.04,"l":71.62,"n":29321,"o":73.36,"t":"2026-03-10T04:00:00Z","v":1672289,"vw":72.93896},{"c":72.51,"h":73.74,"l":71.58,"n":37107,"o":72.42,"t":"2026-03-11T04:00:00Z","v":2353503,"vw":72.670254},{"c":72.69,"h":73.165,"l":70.78,"n":31447,"o":71.55,"t":"2026-03-12T04:00:00Z","v":1762718,"vw":72.671119},{"c":72.16,"h":73.36,"l":71.99,"n":23814,"o":73.36,"t":"2026-03-13T04:00:00Z","v":1298628,"vw":72.261142},{"c":72.84,"h":73.2,"l":72.02,"n":24017,"o":72.47,"t":"2026-03-16T04:00:00Z","v":1472282,"vw":72.798595},{"c":75.19,"h":75.66,"l":72.49,"n":27460,"o":73.79,"t":"2026-03-17T04:00:00Z","v":1868030,"vw":74.778198},{"c":74.24,"h":75.089,"l":73.54,"n":33297,"o":74.4,"t":"2026-03-18T04:00:00Z","v":1895352,"vw":74.367916},{"c":72.95,"h":74.22,"l":72.59,"n":39749,"o":73.95,"t":"2026-03-19T04:00:00Z","v":1931938,"vw":73.081418},{"c":72.52,"h":73.78,"l":72.08,"n":35493,"o":73.5,"t":"2026-03-20T04:00:00Z","v":11804997,"vw":72.560247},{"c":73.25,"h":74.56,"l":72.84,"n":23705,"o":74.06,"t":"2026-03-23T04:00:00Z","v":1177275,"vw":73.551108},{"c":73.84,"h":74.13,"l":72.82,"n":21927,"o":72.95,"t":"2026-03-24T04:00:00Z","v":1321246,"vw":73.804227},{"c":74.5,"h":75.05,"l":73.48,"n":17954,"o":74.51,"t":"2026-03-25T04:00:00Z","v":835932,"vw":74.336792},{"c":74.45,"h":75.17,"l":74.055,"n":18058,"o":74.45,"t":"2026-03-26T04:00:00Z","v":1000736,"vw":74.514698},{"c":72.9,"h":74.34,"l":72.63,"n":22613,"o":74.34,"t":"2026-03-27T04:00:00Z","v":1158198,"vw":73.180837},{"c":72.99,"h":73.83,"l":71.72,"n":23868,"o":73.75,"t":"2026-03-30T04:00:00Z","v":1562190,"vw":73.197716},{"c":73.03,"h":74.47,"l":72.75,"n":21296,"o":74.08,"t":"2026-03-31T04:00:00Z","v":1179906,"vw":73.169404},{"c":73.86,"h":74.61,"l":72.894,"n":28744,"o":73.85,"t":"2026-04-01T04:00:00Z","v":1911256,"vw":74.04519},{"c":74.17,"h":74.38,"l":72.28,"n":22751,"o":73.39,"t":"2026-04-02T04:00:00Z","v":1112283,"vw":73.906076},{"c":75.84,"h":75.84,"l":73.94,"n":18276,"o":73.94,"t":"2026-04-06T04:00:00Z","v":879616,"vw":75.446017},{"c":75.72,"h":75.92,"l":75.1,"n":18856,"o":75.6,"t":"2026-04-07T04:00:00Z","v":813652,"vw":75.621102},{"c":77.55,"h":77.64,"l":76.54,"n":23466,"o":76.62,"t":"2026-04-08T04:00:00Z","v":1343320,"vw":77.336568},{"c":76.63,"h":77.64,"l":76.48,"n":21357,"o":77.11,"t":"2026-04-09T04:00:00Z","v":1166852,"vw":76.814375},{"c":76.67,"h":76.9199,"l":75.95,"n":17277,"o":76.4,"t":"2026-04-10T04:00:00Z","v":846323,"vw":76.562065},{"c":77.2,"h":77.34,"l":76.11,"n":19241,"o":76.13,"t":"2026-04-13T04:00:00Z","v":883084,"vw":76.960295},{"c":77.53,"h":77.92,"l":76.86,"n":18721,"o":77.03,"t":"2026-04-14T04:00:00Z","v":704721,"vw":77.56627},{"c":78.9,"h":79.43,"l":77.24,"n":20398,"o":77.35,"t":"2026-04-15T04:00:00Z","v":1113733,"vw":78.819981},{"c":78.98,"h":79.79,"l":78.36,"n":22956,"o":79.24,"t":"2026-04-16T04:00:00Z","v":1200926,"vw":78.843414},{"c":79.63,"h":80.55,"l":79.01,"n":16927,"o":79.01,"t":"2026-04-17T04:00:00Z","v":1125721,"vw":79.873035},{"c":79.23,"h":80.195,"l":79.125,"n":22811,"o":79.41,"t":"2026-04-20T04:00:00Z","v":1126787,"vw":79.36547},{"c":78.79,"h":79.48,"l":78.54,"n":27362,"o":79.47,"t":"2026-04-21T04:00:00Z","v":1588466,"vw":78.888375},{"c":77.33,"h":78.78,"l":76.465,"n":42617,"o":78.78,"t":"2026-04-22T04:00:00Z","v":2572769,"vw":77.144739},{"c":77.76,"h":78.55,"l":77.06,"n":29333,"o":77.38,"t":"2026-04-23T04:00:00Z","v":1723222,"vw":77.708965},{"c":77.48,"h":77.49,"l":76.68,"n":24776,"o":76.92,"t":"2026-04-24T04:00:00Z","v":1224578,"vw":77.22184},{"c":77.13,"h":78.06,"l":77.12,"n":28562,"o":77.28,"t":"2026-04-27T04:00:00Z","v":1311767,"vw":77.364171},{"c":77.82,"h":78.39,"l":77.28,"n":32691,"o":77.69,"t":"2026-04-28T04:00:00Z","v":1742335,"vw":77.740219},{"c":81.29,"h":81.89,"l":79.29,"n":36322,"o":80,"t":"2026-04-29T04:00:00Z","v":2395893,"vw":80.929329},{"c":80.38,"h":81.1999,"l":79.83,"n":31203,"o":80.14,"t":"2026-04-30T04:00:00Z","v":2101885,"vw":80.421682},{"c":80.84,"h":81.41,"l":79.9,"n":25968,"o":80.1,"t":"2026-05-01T04:00:00Z","v":1473601,"vw":80.825945},{"c":80.24,"h":81.72,"l":80.02,"n":19859,"o":80.43,"t":"2026-05-04T04:00:00Z","v":948587,"vw":80.480811},{"c":80.83,"h":81.7,"l":80.18,"n":19811,"o":80.65,"t":"2026-05-05T04:00:00Z","v":1017782,"vw":80.935504},{"c":80.29,"h":82.21,"l":80.25,"n":19767,"o":80.99,"t":"2026-05-06T04:00:00Z","v":1159718,"vw":80.68809},{"c":80.32,"h":80.71,"l":79.41,"n":23237,"o":80.22,"t":"2026-05-07T04:00:00Z","v":1335654,"vw":80.281431},{"c":80.88,"h":81.58,"l":79.925,"n":22823,"o":80.51,"t":"2026-05-08T04:00:00Z","v":1161313,"vw":81.093522},{"c":81.51,"h":81.86,"l":80.765,"n":22748,"o":81.14,"t":"2026-05-11T04:00:00Z","v":1410469,"vw":81.33389},{"c":81.16,"h":82,"l":80.06,"n":21001,"o":80.06,"t":"2026-05-12T04:00:00Z","v":988084,"vw":81.290301},{"c":80.43,"h":81.44,"l":80.1,"n":20078,"o":80.89,"t":"2026-05-13T04:00:00Z","v":919427,"vw":80.434529},{"c":80.9,"h":81.5,"l":80.43,"n":17943,"o":80.43,"t":"2026-05-14T04:00:00Z","v":819607,"vw":80.945706},{"c":81.64,"h":81.87,"l":80.78,"n":18146,"o":81.03,"t":"2026-05-15T04:00:00Z","v":1140791,"vw":81.535424},{"c":82.77,"h":83.46,"l":81.72,"n":20260,"o":81.72,"t":"2026-05-18T04:00:00Z","v":1121768,"vw":82.742241},{"c":82.23,"h":83.24,"l":81.72,"n":20499,"o":82.83,"t":"2026-05-19T04:00:00Z","v":984669,"vw":82.377355},{"c":83.83,"h":84.04,"l":81.865,"n":22867,"o":82.44,"t":"2026-05-20T04:00:00Z","v":1108241,"vw":83.664596},{"c":84.49,"h":85.27,"l":83.02,"n":24573,"o":83.86,"t":"2026-05-21T04:00:00Z","v":1389088,"vw":84.617633},{"c":84.52,"h":84.99,"l":84.14,"n":14966,"o":84.78,"t":"2026-05-22T04:00:00Z","v":913478,"vw":84.548848},{"c":84.42,"h":84.9,"l":83.32,"n":18994,"o":83.88,"t":"2026-05-26T04:00:00Z","v":889300,"vw":84.270028},{"c":83.41,"h":84.62,"l":83.34,"n":20194,"o":84.1,"t":"2026-05-27T04:00:00Z","v":1192677,"vw":83.829523},{"c":82.45,"h":83.18,"l":82.23,"n":18878,"o":82.7,"t":"2026-05-28T04:00:00Z","v":973519,"vw":82.650006},{"c":83.23,"h":84.26,"l":82.34,"n":20291,"o":82.34,"t":"2026-05-29T04:00:00Z","v":1589639,"vw":83.373986},{"c":83.43,"h":84.11,"l":82.56,"n":21389,"o":82.93,"t":"2026-06-01T04:00:00Z","v":1039641,"vw":83.546879},{"c":84.17,"h":85.06,"l":83.03,"n":21916,"o":83.03,"t":"2026-06-02T04:00:00Z","v":1046225,"vw":84.366089},{"c":83.51,"h":84.55,"l":82.61,"n":18814,"o":84.55,"t":"2026-06-03T04:00:00Z","v":867952,"vw":83.480407},{"c":84.91,"h":85.39,"l":84.24,"n":19231,"o":84.33,"t":"2026-06-04T04:00:00Z","v":963360,"vw":84.892126},{"c":86.84,"h":86.88,"l":85.32,"n":20733,"o":85.41,"t":"2026-06-05T04:00:00Z","v":1169409,"vw":86.514648},{"c":87.02,"h":87.81,"l":86.01,"n":25954,"o":86.34,"t":"2026-06-08T04:00:00Z","v":1423249,"vw":87.177236},{"c":88,"h":88.9174,"l":87.11,"n":27250,"o":87.31,"t":"2026-06-09T04:00:00Z","v":1709702,"vw":88.060777},{"c":90.68,"h":91.36,"l":88.01,"n":28909,"o":88.68,"t":"2026-06-10T04:00:00Z","v":2085453,"vw":90.673485},{"c":91.71,"h":92,"l":90.835,"n":30395,"o":91.35,"t":"2026-06-11T04:00:00Z","v":1463000,"vw":91.543121},{"c":92.73,"h":92.97,"l":91.565,"n":32332,"o":91.99,"t":"2026-06-12T04:00:00Z","v":1789646,"vw":92.479459},{"c":91.82,"h":93.215,"l":91.54,"n":26448,"o":92.45,"t":"2026-06-15T04:00:00Z","v":1291990,"vw":92.152969},{"c":92.3,"h":92.89,"l":91.39,"n":21593,"o":92.42,"t":"2026-06-16T04:00:00Z","v":1362577,"vw":92.176658},{"c":91.62,"h":92.72,"l":91.26,"n":27036,"o":91.96,"t":"2026-06-17T04:00:00Z","v":1349988,"vw":91.862507},{"c":89.98,"h":92.57,"l":89.61,"n":40040,"o":91.98,"t":"2026-06-18T04:00:00Z","v":5940718,"vw":90.116956},{"c":90.58,"h":91.375,"l":90.05,"n":23810,"o":90.33,"t":"2026-06-22T04:00:00Z","v":1323706,"vw":90.665249},{"c":91.34,"h":91.47,"l":90.25,"n":22347,"o":90.79,"t":"2026-06-23T04:00:00Z","v":1222076,"vw":91.229532},{"c":88.65,"h":91.34,"l":88.55,"n":25587,"o":91.34,"t":"2026-06-24T04:00:00Z","v":1343910,"vw":88.986238},{"c":88.92,"h":89.75,"l":87.48,"n":21493,"o":88.84,"t":"2026-06-25T04:00:00Z","v":1090357,"vw":88.711549},{"c":90.12,"h":90.12,"l":88.78,"n":19557,"o":89.51,"t":"2026-06-26T04:00:00Z","v":1626376,"vw":89.934568},{"c":89.67,"h":89.88,"l":88.57,"n":27708,"o":89.33,"t":"2026-06-29T04:00:00Z","v":1265188,"vw":89.396308},{"c":89.4,"h":90.57,"l":88.95,"n":21727,"o":89.43,"t":"2026-06-30T04:00:00Z","v":1195245,"vw":89.65975},{"c":91.4,"h":92.11,"l":89.66,"n":26407,"o":89.93,"t":"2026-07-01T04:00:00Z","v":1343263,"vw":91.480707},{"c":92.34,"h":92.36,"l":90.43,"n":23059,"o":91.78,"t":"2026-07-02T04:00:00Z","v":926495,"vw":91.949597},{"c":89.51,"h":91.99,"l":85.51,"n":43553,"o":91.99,"t":"2026-07-06T04:00:00Z","v":2744578,"vw":88.804083},{"c":89.2,"h":90.9,"l":89.04,"n":32440,"o":90.22,"t":"2026-07-07T04:00:00Z","v":2091764,"vw":89.583096},{"c":87.74,"h":89.73,"l":87.46,"n":27784,"o":89.72,"t":"2026-07-08T04:00:00Z","v":1322227,"vw":87.979907},{"c":88.44,"h":88.54,"l":87.09,"n":23763,"o":87.85,"t":"2026-07-09T04:00:00Z","v":1334682,"vw":88.202834},{"c":87.5,"h":88.8,"l":87.435,"n":20104,"o":88.62,"t":"2026-07-10T04:00:00Z","v":1314805,"vw":87.734687},{"c":89.41,"h":89.54,"l":87.75,"n":23077,"o":88.23,"t":"2026-07-13T04:00:00Z","v":1349343,"vw":89.11321},{"c":88.47,"h":89.78,"l":88.035,"n":20308,"o":89.02,"t":"2026-07-14T04:00:00Z","v":1520163,"vw":88.67857},{"c":89,"h":89.35,"l":87.76,"n":24001,"o":88.11,"t":"2026-07-15T04:00:00Z","v":1322522,"vw":88.926174},{"c":89.57,"h":89.99,"l":88.535,"n":17969,"o":89.16,"t":"2026-07-16T04:00:00Z","v":819831,"vw":89.50247},{"c":89.05,"h":90.41,"l":88.63,"n":23171,"o":89.5,"t":"2026-07-17T04:00:00Z","v":1148435,"vw":89.174608},{"c":88.85,"h":89.59,"l":88.64,"n":19982,"o":89.03,"t":"2026-07-20T04:00:00Z","v":781777,"vw":88.902834},{"c":88.38,"h":89.03,"l":87.785,"n":17372,"o":88.19,"t":"2026-07-21T04:00:00Z","v":953487,"vw":88.382577},{"c":87.79,"h":88.67,"l":87.45,"n":16547,"o":88.54,"t":"2026-07-22T04:00:00Z","v":749111,"vw":87.793969},{"c":86.45,"h":87.205,"l":85.47,"n":24706,"o":87.14,"t":"2026-07-23T04:00:00Z","v":1983593,"vw":86.159586},{"c":86.22,"h":86.74,"l":84.67,"n":23845,"o":85.25,"t":"2026-07-24T04:00:00Z","v":1411044,"vw":86.174767},{"c":86.42,"h":87.57,"l":85.57,"n":34725,"o":86.59,"t":"2026-07-27T04:00:00Z","v":2317716,"vw":86.315534},{"c":87.93,"h":88.185,"l":86.6,"n":27810,"o":86.65,"t":"2026-07-28T04:00:00Z","v":1933711,"vw":87.661054},{"c":83.63,"h":84.985,"l":82.115,"n":43308,"o":83.5,"t":"2026-07-29T04:00:00Z","v":2760815,"vw":83.285447},{"c":86.77,"h":86.89,"l":82.7,"n":37074,"o":82.74,"t":"2026-07-30T04:00:00Z","v":2437014,"vw":86.182403},{"c":86.11,"h":86.84,"l":85.32,"n":22436,"o":86.84,"t":"2026-07-31T04:00:00Z","v":1391679,"vw":86.051484},{"c":90.11,"h":91.085,"l":85.94,"n":39298,"o":86.07,"t":"2026-08-03T04:00:00Z","v":2112643,"vw":90.145239},{"c":91.39,"h":91.5,"l":89.19,"n":28318,"o":89.87,"t":"2026-08-04T04:00:00Z","v":1349387,"vw":91.044647},{"c":89.08,"h":91.3,"l":88.32,"n":29834,"o":91.3,"t":"2026-08-05T04:00:00Z","v":1754226,"vw":89.137273},{"c":89.81,"h":90.385,"l":89.02,"n":21680,"o":89.69,"t":"2026-08-06T04:00:00Z","v":937740,"vw":89.90739},{"c":90.56,"h":90.71,"l":88.87,"n":24140,"o":89.56,"t":"2026-08-07T04:00:00Z","v":1448452,"vw":89.976083},{"c":91.39,"h":91.48,"l":89.795,"n":20911,"o":90.35,"t":"2026-08-10T04:00:00Z","v":1076733,"vw":91.146793},{"c":89.85,"h":91.525,"l":89.8,"n":22677,"o":90.74,"t":"2026-08-11T04:00:00Z","v":1514371,"vw":90.404084},{"c":91.79,"h":91.99,"l":89.87,"n":25257,"o":89.87,"t":"2026-08-12T04:00:00Z","v":1362908,"vw":91.55012},{"c":92.7,"h":94.55,"l":92.3501,"n":21267,"o":92.64,"t":"2026-08-13T04:00:00Z","v":1025519,"vw":92.858563},{"c":93.33,"h":94.06,"l":92.6,"n":22093,"o":92.81,"t":"2026-08-14T04:00:00Z","v":1248246,"vw":93.372418},{"c":91.51,"h":94.45,"l":91.46,"n":22249,"o":93.58,"t":"2026-08-17T04:00:00Z","v":1026056,"vw":92.429282},{"c":89.77,"h":92.78,"l":89.75,"n":23833,"o":92.6,"t":"2026-08-18T04:00:00Z","v":1071501,"vw":90.282564},{"c":87.64,"h":90.55,"l":87.44,"n":26372,"o":89.94,"t":"2026-08-19T04:00:00Z","v":1379031,"vw":88.074074},{"c":86.95,"h":88.18,"l":86.54,"n":21835,"o":87.34,"t":"2026-08-20T04:00:00Z","v":1093993,"vw":87.057253},{"c":87.77,"h":88.35,"l":87.36,"n":20719,"o":87.64,"t":"2026-08-21T04:00:00Z","v":1044266,"vw":87.739767},{"c":89.49,"h":89.6,"l":87.89,"n":21510,"o":87.89,"t":"2026-08-24T04:00:00Z","v":1072468,"vw":89.25913},{"c":89.69,"h":90.135,"l":88.49,"n":19301,"o":89.82,"t":"2026-08-25T04:00:00Z","v":1084343,"vw":89.567659},{"c":91.51,"h":91.55,"l":89.19,"n":21648,"o":89.76,"t":"2026-08-26T04:00:00Z","v":1602924,"vw":91.171343},{"c":92.45,"h":93.295,"l":91.07,"n":27279,"o":92.02,"t":"2026-08-27T04:00:00Z","v":1477198,"vw":92.550957},{"c":93.05,"h":93.45,"l":91.94,"n":23550,"o":92.91,"t":"2026-08-28T04:00:00Z","v":1546373,"vw":92.931065},{"c":93.22,"h":93.54,"l":91.68,"n":23387,"o":92.74,"t":"2026-08-31T04:00:00Z","v":1462316,"vw":93.146771},{"c":91.69,"h":94,"l":91.24,"n":23712,"o":93.99,"t":"2026-09-01T04:00:00Z","v":1445198,"vw":91.790524},{"c":92.8,"h":94.005,"l":91.75,"n":19465,"o":93.3,"t":"2026-09-02T04:00:00Z","v":1040489,"vw":93.032777},{"c":96.57,"h":96.58,"l":93.2612,"n":24385,"o":93.44,"t":"2026-09-03T04:00:00Z","v":1340932,"vw":95.85822},{"c":95.85,"h":96.77,"l":95.31,"n":23904,"o":95.66,"t":"2026-09-04T04:00:00Z","v":1296973,"vw":95.974561},{"c":94.07,"h":95.455,"l":93.845,"n":24776,"o":95,"t":"2026-09-08T04:00:00Z","v":1195232,"vw":94.42882},{"c":93.07,"h":94.86,"l":92.775,"n":23762,"o":94.03,"t":"2026-09-09T04:00:00Z","v":1059706,"vw":93.300976},{"c":94.31,"h":94.65,"l":93.1,"n":27678,"o":94.53,"t":"2026-09-10T04:00:00Z","v":1559553,"vw":94.241734},{"c":94.42,"h":95.69,"l":93.15,"n":26625,"o":95.37,"t":"2026-09-11T04:00:00Z","v":1959229,"vw":93.971186},{"c":94.92,"h":95.33,"l":93.48,"n":34718,"o":94.8,"t":"2026-09-14T04:00:00Z","v":2876810,"vw":94.402477},{"c":95.88,"h":96.01,"l":93.97,"n":38990,"o":94.5,"t":"2026-09-15T04:00:00Z","v":2774145,"vw":95.090434},{"c":94.82,"h":96.7525,"l":93.42,"n":35401,"o":95.52,"t":"2026-09-16T04:00:00Z","v":3538845,"vw":95.319619},{"c":95.62,"h":96.37,"l":95,"n":31810,"o":95.44,"t":"2026-09-17T04:00:00Z","v":2263262,"vw":95.689428},{"c":95.19,"h":96.185,"l":94.19,"n":36147,"o":95.88,"t":"2026-09-18T04:00:00Z","v":6249187,"vw":95.210963},{"c":93.56,"h":96.13,"l":93.5375,"n":25290,"o":95.98,"t":"2026-09-21T04:00:00Z","v":1537372,"vw":94.051127},{"c":93.32,"h":94.0972,"l":92.3,"n":27039,"o":93.79,"t":"2026-09-22T04:00:00Z","v":1974615,"vw":93.384333},{"c":94.46,"h":95.635,"l":92.28,"n":23024,"o":92.76,"t":"2026-09-23T04:00:00Z","v":1791732,"vw":94.746314},{"c":91.11,"h":94.9,"l":91.025,"n":29630,"o":94.25,"t":"2026-09-24T04:00:00Z","v":1957511,"vw":92.01528},{"c":92.09,"h":92.92,"l":91.08,"n":26225,"o":91.08,"t":"2026-09-25T04:00:00Z","v":1468332,"vw":92.238377},{"c":91.12,"h":92.5,"l":91.08,"n":25652,"o":91.37,"t":"2026-09-28T04:00:00Z","v":1344410,"vw":91.521838},{"c":88.24,"h":91,"l":87.65,"n":32734,"o":90.72,"t":"2026-09-29T04:00:00Z","v":1787610,"vw":88.302011},{"c":87.73,"h":89.18,"l":87.415,"n":20414,"o":88.07,"t":"2026-09-30T04:00:00Z","v":1363621,"vw":87.962685},{"c":88.08,"h":88.085,"l":85.785,"n":19810,"o":87.42,"t":"2026-10-01T04:00:00Z","v":1125275,"vw":87.620449},{"c":88.57,"h":89.03,"l":88.05,"n":20643,"o":88.25,"t":"2026-10-02T04:00:00Z","v":1056968,"vw":88.641931},{"c":89.93,"h":90.97,"l":87,"n":26558,"o":87,"t":"2026-10-05T04:00:00Z","v":1750193,"vw":90.134402},{"c":91.83,"h":93.07,"l":89.5,"n":32583,"o":89.62,"t":"2026-10-06T04:00:00Z","v":2035305,"vw":91.987414},{"c":93.2,"h":93.39,"l":90.18,"n":35804,"o":91.01,"t":"2026-10-07T04:00:00Z","v":2571441,"vw":91.963579},{"c":92.64,"h":93.885,"l":91.49,"n":33516,"o":93.12,"t":"2026-10-08T04:00:00Z","v":2404668,"vw":92.786828},{"c":91.67,"h":93.74,"l":91.46,"n":24078,"o":91.9,"t":"2026-10-09T04:00:00Z","v":1243367,"vw":91.883016},{"c":92.51,"h":93.365,"l":90.94,"n":23015,"o":90.94,"t":"2026-10-12T04:00:00Z","v":1689417,"vw":92.646173},{"c":92.05,"h":93.46,"l":92.02,"n":25902,"o":93.01,"t":"2026-10-13T04:00:00Z","v":1461625,"vw":92.339716},{"c":91.46,"h":91.89,"l":89.54,"n":27495,"o":89.65,"t":"2026-10-14T04:00:00Z","v":2214097,"vw":91.35168},{"c":92.41,"h":93.86,"l":91.06,"n":23914,"o":93.86,"t":"2026-10-15T04:00:00Z","v":1597773,"vw":92.188328},{"c":92.23,"h":93.54,"l":92.13,"n":18014,"o":92.69,"t":"2026-10-16T04:00:00Z","v":1135937,"vw":92.471724},{"c":91.77,"h":92.71,"l":91.6301,"n":21172,"o":92.09,"t":"2026-10-19T04:00:00Z","v":1103257,"vw":91.971139},{"c":93.43,"h":94.08,"l":92.35,"n":20302,"o":92.35,"t":"2026-10-20T04:00:00Z","v":1344588,"vw":93.517835},{"c":93.71,"h":94.16,"l":93.105,"n":20010,"o":94.02,"t":"2026-10-21T04:00:00Z","v":1143383,"vw":93.662457},{"c":93.75,"h":93.92,"l":92.135,"n":26106,"o":93.47,"t":"2026-10-22T04:00:00Z","v":1485468,"vw":93.305189}],"volatilityBars":[{"c":95.38,"h":96.13,"l":95.09,"n":114,"o":95.98,"t":"2026-09-21T13:30:00Z","v":26363,"vw":95.373478},{"c":95.055,"h":95.44,"l":95.01,"n":623,"o":95.365,"t":"2026-09-21T13:45:00Z","v":21563,"vw":95.329875},{"c":94.93,"h":95.11,"l":94.8504,"n":667,"o":94.98,"t":"2026-09-21T14:00:00Z","v":24189,"vw":94.948897},{"c":94.7275,"h":94.94,"l":94.221,"n":1039,"o":94.85,"t":"2026-09-21T14:15:00Z","v":51060,"vw":94.460894},{"c":94.55,"h":94.72,"l":94.4,"n":634,"o":94.72,"t":"2026-09-21T14:30:00Z","v":28840,"vw":94.541113},{"c":94.41,"h":94.55,"l":94.3,"n":688,"o":94.49,"t":"2026-09-21T14:45:00Z","v":23267,"vw":94.444389},{"c":94.57,"h":94.59,"l":94.325,"n":884,"o":94.39,"t":"2026-09-21T15:00:00Z","v":36445,"vw":94.443404},{"c":94.31,"h":94.69,"l":94.31,"n":697,"o":94.575,"t":"2026-09-21T15:15:00Z","v":30464,"vw":94.564041},{"c":94.36,"h":94.435,"l":94.24,"n":574,"o":94.305,"t":"2026-09-21T15:30:00Z","v":20564,"vw":94.357858},{"c":94.49,"h":94.49,"l":94.29,"n":1459,"o":94.4,"t":"2026-09-21T15:45:00Z","v":79286,"vw":94.344915},{"c":94.45,"h":94.59,"l":94.33,"n":836,"o":94.49,"t":"2026-09-21T16:00:00Z","v":32999,"vw":94.445276},{"c":94.4,"h":94.52,"l":94.31,"n":671,"o":94.46,"t":"2026-09-21T16:15:00Z","v":26563,"vw":94.394615},{"c":94.63,"h":94.635,"l":94.39,"n":583,"o":94.39,"t":"2026-09-21T16:30:00Z","v":22223,"vw":94.514319},{"c":94.565,"h":94.64,"l":94.51,"n":440,"o":94.63,"t":"2026-09-21T16:45:00Z","v":20090,"vw":94.552895},{"c":94.46,"h":94.605,"l":94.39,"n":555,"o":94.59,"t":"2026-09-21T17:00:00Z","v":20488,"vw":94.485023},{"c":94.39,"h":94.46,"l":94.33,"n":775,"o":94.44,"t":"2026-09-21T17:15:00Z","v":38555,"vw":94.393149},{"c":94.44,"h":94.44,"l":94.345,"n":596,"o":94.35,"t":"2026-09-21T17:30:00Z","v":20518,"vw":94.388837},{"c":94.4075,"h":94.47,"l":94.36,"n":683,"o":94.45,"t":"2026-09-21T17:45:00Z","v":28537,"vw":94.402664},{"c":94.51,"h":94.52,"l":94.36,"n":572,"o":94.4,"t":"2026-09-21T18:00:00Z","v":20052,"vw":94.450094},{"c":94.41,"h":94.56,"l":94.36,"n":817,"o":94.505,"t":"2026-09-21T18:15:00Z","v":32107,"vw":94.487218},{"c":94.4,"h":94.44,"l":94.28,"n":915,"o":94.4275,"t":"2026-09-21T18:30:00Z","v":34808,"vw":94.361663},{"c":94.5,"h":94.5,"l":94.385,"n":925,"o":94.41,"t":"2026-09-21T18:45:00Z","v":33815,"vw":94.435893},{"c":94.33,"h":94.565,"l":94.26,"n":989,"o":94.51,"t":"2026-09-21T19:00:00Z","v":41492,"vw":94.347975},{"c":94.19,"h":94.43,"l":94.16,"n":1418,"o":94.31,"t":"2026-09-21T19:15:00Z","v":67490,"vw":94.325209},{"c":93.99,"h":94.18,"l":93.966,"n":1876,"o":94.17,"t":"2026-09-21T19:30:00Z","v":88565,"vw":94.039006},{"c":93.55,"h":94.12,"l":93.5375,"n":4074,"o":94.01,"t":"2026-09-21T19:45:00Z","v":213081,"vw":93.775525},{"c":93.5,"h":93.56,"l":93.5,"n":41,"o":93.56,"t":"2026-09-21T20:00:00Z","v":435426,"vw":93.559928},{"c":93.72,"h":94.0972,"l":93.33,"n":411,"o":93.79,"t":"2026-09-22T13:30:00Z","v":86683,"vw":93.839192},{"c":93.105,"h":93.715,"l":93.09,"n":562,"o":93.715,"t":"2026-09-22T13:45:00Z","v":41418,"vw":93.302341},{"c":93.325,"h":93.47,"l":93.155,"n":489,"o":93.155,"t":"2026-09-22T14:00:00Z","v":27962,"vw":93.363224},{"c":93.165,"h":93.34,"l":93.07,"n":691,"o":93.305,"t":"2026-09-22T14:15:00Z","v":38584,"vw":93.20141},{"c":93.275,"h":93.356,"l":93.055,"n":586,"o":93.15,"t":"2026-09-22T14:30:00Z","v":38115,"vw":93.244217},{"c":92.96,"h":93.23,"l":92.8242,"n":899,"o":93.22,"t":"2026-09-22T14:45:00Z","v":80755,"vw":93.06365},{"c":92.61,"h":93.1,"l":92.61,"n":944,"o":92.96,"t":"2026-09-22T15:00:00Z","v":125535,"vw":92.927352},{"c":92.335,"h":92.62,"l":92.33,"n":876,"o":92.61,"t":"2026-09-22T15:15:00Z","v":63685,"vw":92.505652},{"c":92.39,"h":92.485,"l":92.3,"n":673,"o":92.375,"t":"2026-09-22T15:30:00Z","v":22764,"vw":92.375416},{"c":92.935,"h":93.05,"l":92.38,"n":805,"o":92.44,"t":"2026-09-22T15:45:00Z","v":29226,"vw":92.790836},{"c":93.27,"h":93.33,"l":92.99,"n":662,"o":93,"t":"2026-09-22T16:00:00Z","v":24437,"vw":93.194633},{"c":93.44,"h":93.44,"l":93.25,"n":675,"o":93.275,"t":"2026-09-22T16:15:00Z","v":20570,"vw":93.378313},{"c":93.51,"h":93.55,"l":93.42,"n":690,"o":93.44,"t":"2026-09-22T16:30:00Z","v":21860,"vw":93.468172},{"c":93.475,"h":93.505,"l":93.42,"n":665,"o":93.505,"t":"2026-09-22T16:45:00Z","v":28179,"vw":93.47146},{"c":93.46,"h":93.65,"l":93.46,"n":792,"o":93.475,"t":"2026-09-22T17:00:00Z","v":28267,"vw":93.547172},{"c":93.51,"h":93.51,"l":93.4,"n":813,"o":93.45,"t":"2026-09-22T17:15:00Z","v":26809,"vw":93.468415},{"c":93.79,"h":93.86,"l":93.5,"n":867,"o":93.5,"t":"2026-09-22T17:30:00Z","v":32009,"vw":93.693063},{"c":93.89,"h":93.995,"l":93.61,"n":1133,"o":93.76,"t":"2026-09-22T17:45:00Z","v":60348,"vw":93.838124},{"c":93.465,"h":93.9,"l":93.465,"n":787,"o":93.89,"t":"2026-09-22T18:00:00Z","v":32120,"vw":93.736527},{"c":93.67,"h":93.73,"l":93.32,"n":1257,"o":93.465,"t":"2026-09-22T18:15:00Z","v":88646,"vw":93.453405},{"c":93.63,"h":93.68,"l":93.545,"n":826,"o":93.64,"t":"2026-09-22T18:30:00Z","v":28864,"vw":93.616744},{"c":93.59,"h":93.78,"l":93.59,"n":800,"o":93.63,"t":"2026-09-22T18:45:00Z","v":26279,"vw":93.708318},{"c":93.35,"h":93.635,"l":93.35,"n":1040,"o":93.59,"t":"2026-09-22T19:00:00Z","v":45182,"vw":93.526362},{"c":93.56,"h":93.56,"l":93.37,"n":1337,"o":93.37,"t":"2026-09-22T19:15:00Z","v":54508,"vw":93.484136},{"c":93.78,"h":93.82,"l":93.53,"n":2144,"o":93.56,"t":"2026-09-22T19:30:00Z","v":142166,"vw":93.748217},{"c":93.35,"h":93.78,"l":93.33,"n":4694,"o":93.78,"t":"2026-09-22T19:45:00Z","v":341991,"vw":93.547355},{"c":93.32,"h":93.37,"l":93.32,"n":64,"o":93.37,"t":"2026-09-22T20:00:00Z","v":406689,"vw":93.320024},{"c":93.785,"h":93.81,"l":92.28,"n":239,"o":92.76,"t":"2026-09-23T13:30:00Z","v":32675,"vw":92.918965},{"c":94.795,"h":94.84,"l":93.6628,"n":656,"o":93.72,"t":"2026-09-23T13:45:00Z","v":52317,"vw":94.357079},{"c":95.45,"h":95.56,"l":94.83,"n":874,"o":94.83,"t":"2026-09-23T14:00:00Z","v":42483,"vw":95.212458},{"c":95.19,"h":95.635,"l":95.05,"n":607,"o":95.435,"t":"2026-09-23T14:15:00Z","v":25909,"vw":95.392599},{"c":95.14,"h":95.43,"l":95.14,"n":641,"o":95.32,"t":"2026-09-23T14:30:00Z","v":26408,"vw":95.316933},{"c":95.055,"h":95.23,"l":94.985,"n":754,"o":95.09,"t":"2026-09-23T14:45:00Z","v":42454,"vw":95.085857},{"c":95.095,"h":95.26,"l":94.87,"n":897,"o":95.09,"t":"2026-09-23T15:00:00Z","v":49854,"vw":95.059204},{"c":94.985,"h":95.26,"l":94.985,"n":664,"o":95.095,"t":"2026-09-23T15:15:00Z","v":29460,"vw":95.174461},{"c":95.11,"h":95.205,"l":94.95,"n":699,"o":94.96,"t":"2026-09-23T15:30:00Z","v":30869,"vw":95.066197},{"c":95.19,"h":95.19,"l":94.88,"n":779,"o":95.13,"t":"2026-09-23T15:45:00Z","v":42024,"vw":94.98034},{"c":95.11,"h":95.2,"l":95.01,"n":405,"o":95.165,"t":"2026-09-23T16:00:00Z","v":12853,"vw":95.134934},{"c":95.07,"h":95.52,"l":95.06,"n":1056,"o":95.08,"t":"2026-09-23T16:15:00Z","v":101200,"vw":95.339422},{"c":94.95,"h":95.16,"l":94.86,"n":467,"o":95.16,"t":"2026-09-23T16:30:00Z","v":17866,"vw":95.040198},{"c":94.8575,"h":95.11,"l":94.76,"n":712,"o":94.95,"t":"2026-09-23T16:45:00Z","v":30408,"vw":94.971034},{"c":94.865,"h":94.955,"l":94.7,"n":528,"o":94.88,"t":"2026-09-23T17:00:00Z","v":23722,"vw":94.860556},{"c":95.035,"h":95.06,"l":94.85,"n":506,"o":94.86,"t":"2026-09-23T17:15:00Z","v":18333,"vw":94.977978},{"c":95.01,"h":95.08,"l":94.92,"n":602,"o":95.01,"t":"2026-09-23T17:30:00Z","v":24174,"vw":95.02262},{"c":95.04,"h":95.06,"l":94.9,"n":626,"o":95.01,"t":"2026-09-23T17:45:00Z","v":23891,"vw":94.973789},{"c":94.9,"h":95.1,"l":94.855,"n":594,"o":95.06,"t":"2026-09-23T18:00:00Z","v":41347,"vw":94.978649},{"c":94.61,"h":94.92,"l":94.58,"n":702,"o":94.9,"t":"2026-09-23T18:15:00Z","v":77278,"vw":94.738733},{"c":94.485,"h":94.83,"l":94.485,"n":762,"o":94.65,"t":"2026-09-23T18:30:00Z","v":49802,"vw":94.73026},{"c":94.745,"h":94.75,"l":94.44,"n":698,"o":94.44,"t":"2026-09-23T18:45:00Z","v":28126,"vw":94.570009},{"c":94.77,"h":94.83,"l":94.74,"n":670,"o":94.745,"t":"2026-09-23T19:00:00Z","v":44515,"vw":94.792044},{"c":94.69,"h":94.795,"l":94.63,"n":906,"o":94.75,"t":"2026-09-23T19:15:00Z","v":49003,"vw":94.736543},{"c":95.025,"h":95.05,"l":94.62,"n":1619,"o":94.68,"t":"2026-09-23T19:30:00Z","v":114856,"vw":94.871737},{"c":94.48,"h":95.05,"l":94.43,"n":4448,"o":95.05,"t":"2026-09-23T19:45:00Z","v":427032,"vw":94.713106},{"c":94.46,"h":94.49,"l":94.46,"n":63,"o":94.49,"t":"2026-09-23T20:00:00Z","v":318719,"vw":94.46024},{"c":93.6,"h":94.9,"l":93.555,"n":476,"o":94.25,"t":"2026-09-24T13:30:00Z","v":30151,"vw":94.21388},{"c":93.19,"h":93.58,"l":93.03,"n":589,"o":93.58,"t":"2026-09-24T13:45:00Z","v":26737,"vw":93.270207},{"c":93.2,"h":93.455,"l":93.015,"n":625,"o":93.25,"t":"2026-09-24T14:00:00Z","v":31794,"vw":93.249872},{"c":92.41,"h":93.14,"l":92.3,"n":553,"o":93.14,"t":"2026-09-24T14:15:00Z","v":31897,"vw":92.810164},{"c":92.205,"h":92.45,"l":92.1401,"n":612,"o":92.31,"t":"2026-09-24T14:30:00Z","v":34342,"vw":92.305525},{"c":92.42,"h":92.425,"l":92.135,"n":759,"o":92.255,"t":"2026-09-24T14:45:00Z","v":40815,"vw":92.254011},{"c":92.52,"h":92.705,"l":92.32,"n":1190,"o":92.405,"t":"2026-09-24T15:00:00Z","v":66239,"vw":92.530162},{"c":92.48,"h":92.7,"l":92.475,"n":631,"o":92.55,"t":"2026-09-24T15:15:00Z","v":31833,"vw":92.582752},{"c":92.585,"h":92.65,"l":92.405,"n":861,"o":92.495,"t":"2026-09-24T15:30:00Z","v":55674,"vw":92.524025},{"c":92.73,"h":92.785,"l":92.515,"n":994,"o":92.585,"t":"2026-09-24T15:45:00Z","v":58163,"vw":92.616087},{"c":92.49,"h":92.72,"l":92.46,"n":739,"o":92.72,"t":"2026-09-24T16:00:00Z","v":37938,"vw":92.552798},{"c":92.87,"h":92.87,"l":92.51,"n":1112,"o":92.52,"t":"2026-09-24T16:15:00Z","v":54761,"vw":92.688466},{"c":92.855,"h":93.15,"l":92.815,"n":983,"o":92.8825,"t":"2026-09-24T16:30:00Z","v":59761,"vw":93.006708},{"c":92.76,"h":93.09,"l":92.68,"n":853,"o":92.81,"t":"2026-09-24T16:45:00Z","v":37587,"vw":92.918442},{"c":92.5,"h":92.78,"l":92.395,"n":664,"o":92.73,"t":"2026-09-24T17:00:00Z","v":40937,"vw":92.563895},{"c":92.28,"h":92.51,"l":92.22,"n":656,"o":92.51,"t":"2026-09-24T17:15:00Z","v":31627,"vw":92.348614},{"c":92.1,"h":92.31,"l":92.03,"n":922,"o":92.27,"t":"2026-09-24T17:30:00Z","v":45893,"vw":92.185359},{"c":92.245,"h":92.245,"l":92.02,"n":872,"o":92.095,"t":"2026-09-24T17:45:00Z","v":34957,"vw":92.113388},{"c":92.45,"h":92.46,"l":92.1,"n":1407,"o":92.27,"t":"2026-09-24T18:00:00Z","v":72628,"vw":92.271254},{"c":92.38,"h":92.5,"l":92.36,"n":737,"o":92.44,"t":"2026-09-24T18:15:00Z","v":34109,"vw":92.436496},{"c":92.15,"h":92.45,"l":92.14,"n":996,"o":92.35,"t":"2026-09-24T18:30:00Z","v":41162,"vw":92.272347},{"c":92.03,"h":92.16,"l":91.84,"n":1155,"o":92.16,"t":"2026-09-24T18:45:00Z","v":45255,"vw":91.972412},{"c":92.23,"h":92.33,"l":91.96,"n":1319,"o":92.01,"t":"2026-09-24T19:00:00Z","v":63631,"vw":92.160292},{"c":91.94,"h":92.28,"l":91.87,"n":1771,"o":92.215,"t":"2026-09-24T19:15:00Z","v":108630,"vw":92.063288},{"c":91.97,"h":92.12,"l":91.87,"n":2098,"o":91.94,"t":"2026-09-24T19:30:00Z","v":122665,"vw":91.996297},{"c":91.08,"h":91.96,"l":91.025,"n":5471,"o":91.96,"t":"2026-09-24T19:45:00Z","v":332041,"vw":91.287078},{"c":91.11,"h":91.11,"l":91.11,"n":65,"o":91.11,"t":"2026-09-24T20:00:00Z","v":378096,"vw":91.11},{"c":91.695,"h":91.82,"l":91.08,"n":162,"o":91.08,"t":"2026-09-25T13:30:00Z","v":20237,"vw":91.490525},{"c":91.24,"h":91.84,"l":91.24,"n":528,"o":91.58,"t":"2026-09-25T13:45:00Z","v":40966,"vw":91.664309},{"c":91.49,"h":91.51,"l":91.17,"n":702,"o":91.42,"t":"2026-09-25T14:00:00Z","v":34133,"vw":91.350302},{"c":91.83,"h":91.83,"l":91.545,"n":548,"o":91.55,"t":"2026-09-25T14:15:00Z","v":27052,"vw":91.697859},{"c":92.055,"h":92.16,"l":91.88,"n":463,"o":91.88,"t":"2026-09-25T14:30:00Z","v":17075,"vw":92.02352},{"c":91.905,"h":92.14,"l":91.88,"n":791,"o":92.045,"t":"2026-09-25T14:45:00Z","v":31859,"vw":92.041603},{"c":91.98,"h":92.065,"l":91.89,"n":916,"o":91.94,"t":"2026-09-25T15:00:00Z","v":44732,"vw":92.006076},{"c":92.25,"h":92.26,"l":91.95,"n":737,"o":91.95,"t":"2026-09-25T15:15:00Z","v":31948,"vw":92.17265},{"c":92.205,"h":92.43,"l":92.2,"n":641,"o":92.315,"t":"2026-09-25T15:30:00Z","v":25848,"vw":92.314304},{"c":92.34,"h":92.34,"l":92.16,"n":467,"o":92.24,"t":"2026-09-25T15:45:00Z","v":15799,"vw":92.244335},{"c":92.46,"h":92.48,"l":92.335,"n":588,"o":92.4,"t":"2026-09-25T16:00:00Z","v":24136,"vw":92.408668},{"c":92.43,"h":92.51,"l":92.365,"n":780,"o":92.465,"t":"2026-09-25T16:15:00Z","v":33005,"vw":92.433998},{"c":92.67,"h":92.67,"l":92.3,"n":734,"o":92.45,"t":"2026-09-25T16:30:00Z","v":24371,"vw":92.53494},{"c":92.55,"h":92.635,"l":92.445,"n":599,"o":92.635,"t":"2026-09-25T16:45:00Z","v":18814,"vw":92.530912},{"c":92.74,"h":92.76,"l":92.525,"n":728,"o":92.54,"t":"2026-09-25T17:00:00Z","v":25757,"vw":92.601261},{"c":92.84,"h":92.84,"l":92.71,"n":555,"o":92.75,"t":"2026-09-25T17:15:00Z","v":16088,"vw":92.776184},{"c":92.69,"h":92.85,"l":92.63,"n":699,"o":92.84,"t":"2026-09-25T17:30:00Z","v":24061,"vw":92.757711},{"c":92.695,"h":92.695,"l":92.6,"n":823,"o":92.665,"t":"2026-09-25T17:45:00Z","v":26142,"vw":92.641365},{"c":92.68,"h":92.85,"l":92.66,"n":1129,"o":92.695,"t":"2026-09-25T18:00:00Z","v":49311,"vw":92.742911},{"c":92.51,"h":92.6975,"l":92.49,"n":957,"o":92.695,"t":"2026-09-25T18:15:00Z","v":43240,"vw":92.598606},{"c":92.43,"h":92.62,"l":92.32,"n":1059,"o":92.53,"t":"2026-09-25T18:30:00Z","v":47053,"vw":92.521196},{"c":92.69,"h":92.69,"l":92.43,"n":1120,"o":92.45,"t":"2026-09-25T18:45:00Z","v":41702,"vw":92.542098},{"c":92.82,"h":92.92,"l":92.575,"n":1278,"o":92.7,"t":"2026-09-25T19:00:00Z","v":42775,"vw":92.734262},{"c":92.66,"h":92.86,"l":92.66,"n":1257,"o":92.83,"t":"2026-09-25T19:15:00Z","v":49515,"vw":92.765859},{"c":92.39,"h":92.67,"l":92.35,"n":1933,"o":92.66,"t":"2026-09-25T19:30:00Z","v":90850,"vw":92.539255},{"c":92.07,"h":92.48,"l":92.02,"n":4576,"o":92.38,"t":"2026-09-25T19:45:00Z","v":258613,"vw":92.167555},{"c":92.09,"h":92.12,"l":92.09,"n":56,"o":92.11,"t":"2026-09-25T20:00:00Z","v":342848,"vw":92.090046},{"c":91.89,"h":92.28,"l":91.25,"n":440,"o":91.37,"t":"2026-09-28T13:30:00Z","v":40889,"vw":91.600534},{"c":92.15,"h":92.18,"l":91.865,"n":593,"o":91.865,"t":"2026-09-28T13:45:00Z","v":24222,"vw":92.092598},{"c":92.26,"h":92.5,"l":91.97,"n":743,"o":92.165,"t":"2026-09-28T14:00:00Z","v":31656,"vw":92.184603},{"c":92.07,"h":92.35,"l":92.07,"n":459,"o":92.35,"t":"2026-09-28T14:15:00Z","v":14147,"vw":92.184299},{"c":92.075,"h":92.13,"l":91.91,"n":520,"o":92.06,"t":"2026-09-28T14:30:00Z","v":20465,"vw":92.023344},{"c":92.115,"h":92.14,"l":91.95,"n":452,"o":92.05,"t":"2026-09-28T14:45:00Z","v":16135,"vw":92.031297},{"c":92.319,"h":92.39,"l":92.11,"n":1116,"o":92.11,"t":"2026-09-28T15:00:00Z","v":52216,"vw":92.265656},{"c":92.2,"h":92.45,"l":92.2,"n":489,"o":92.32,"t":"2026-09-28T15:15:00Z","v":15009,"vw":92.345835},{"c":92.07,"h":92.23,"l":92.04,"n":368,"o":92.21,"t":"2026-09-28T15:30:00Z","v":13648,"vw":92.17177},{"c":91.99,"h":92.18,"l":91.985,"n":535,"o":92.07,"t":"2026-09-28T15:45:00Z","v":17708,"vw":92.07421},{"c":92.05,"h":92.11,"l":92.02,"n":686,"o":92.04,"t":"2026-09-28T16:00:00Z","v":21910,"vw":92.071922},{"c":92.13,"h":92.195,"l":92,"n":719,"o":92.055,"t":"2026-09-28T16:15:00Z","v":31518,"vw":92.105176},{"c":91.935,"h":92.115,"l":91.89,"n":659,"o":92.115,"t":"2026-09-28T16:30:00Z","v":23037,"vw":92.020764},{"c":92.03,"h":92.03,"l":91.92,"n":674,"o":91.93,"t":"2026-09-28T16:45:00Z","v":20923,"vw":91.993078},{"c":92.06,"h":92.25,"l":91.95,"n":708,"o":92.0083,"t":"2026-09-28T17:00:00Z","v":22225,"vw":92.084544},{"c":91.78,"h":92.08,"l":91.77,"n":553,"o":92.02,"t":"2026-09-28T17:15:00Z","v":20072,"vw":91.916851},{"c":91.84,"h":91.84,"l":91.6525,"n":677,"o":91.76,"t":"2026-09-28T17:30:00Z","v":22907,"vw":91.733496},{"c":91.96,"h":92,"l":91.8,"n":737,"o":91.84,"t":"2026-09-28T17:45:00Z","v":27697,"vw":91.943894},{"c":91.945,"h":91.96,"l":91.7101,"n":750,"o":91.95,"t":"2026-09-28T18:00:00Z","v":26550,"vw":91.830908},{"c":91.8101,"h":91.98,"l":91.8101,"n":780,"o":91.95,"t":"2026-09-28T18:15:00Z","v":33092,"vw":91.919693},{"c":91.78,"h":91.815,"l":91.66,"n":979,"o":91.81,"t":"2026-09-28T18:30:00Z","v":33102,"vw":91.745384},{"c":91.65,"h":91.8,"l":91.555,"n":1019,"o":91.76,"t":"2026-09-28T18:45:00Z","v":35826,"vw":91.692762},{"c":91.475,"h":91.65,"l":91.4,"n":1175,"o":91.65,"t":"2026-09-28T19:00:00Z","v":43255,"vw":91.524397},{"c":91.41,"h":91.49,"l":91.29,"n":1503,"o":91.45,"t":"2026-09-28T19:15:00Z","v":71290,"vw":91.402632},{"c":91.33,"h":91.49,"l":91.2801,"n":1917,"o":91.43,"t":"2026-09-28T19:30:00Z","v":94726,"vw":91.405857},{"c":91.14,"h":91.43,"l":91.08,"n":4848,"o":91.325,"t":"2026-09-28T19:45:00Z","v":246318,"vw":91.201034},{"c":91.12,"h":91.14,"l":91.12,"n":51,"o":91.14,"t":"2026-09-28T20:00:00Z","v":285669,"vw":91.120034},{"c":89.91,"h":91,"l":89.76,"n":527,"o":90.72,"t":"2026-09-29T13:30:00Z","v":40458,"vw":90.369561},{"c":89.3409,"h":89.86,"l":89.32,"n":911,"o":89.74,"t":"2026-09-29T13:45:00Z","v":42303,"vw":89.614883},{"c":89.3,"h":89.63,"l":89.155,"n":813,"o":89.39,"t":"2026-09-29T14:00:00Z","v":28564,"vw":89.360245},{"c":88.955,"h":89.335,"l":88.86,"n":1297,"o":89.285,"t":"2026-09-29T14:15:00Z","v":59526,"vw":89.051807},{"c":88.485,"h":89.03,"l":88.33,"n":1312,"o":88.96,"t":"2026-09-29T14:30:00Z","v":64607,"vw":88.653723},{"c":88.42,"h":88.94,"l":88.35,"n":904,"o":88.46,"t":"2026-09-29T14:45:00Z","v":44740,"vw":88.639097},{"c":88.26,"h":88.49,"l":88.085,"n":1278,"o":88.32,"t":"2026-09-29T15:00:00Z","v":63333,"vw":88.309673},{"c":88.0568,"h":88.215,"l":87.92,"n":1085,"o":88.2,"t":"2026-09-29T15:15:00Z","v":69732,"vw":88.049417},{"c":88.08,"h":88.254,"l":87.78,"n":1678,"o":88.1,"t":"2026-09-29T15:30:00Z","v":88216,"vw":87.966784},{"c":87.98,"h":88.32,"l":87.95,"n":982,"o":88.08,"t":"2026-09-29T15:45:00Z","v":42764,"vw":88.173465},{"c":87.95,"h":88.06,"l":87.83,"n":1274,"o":87.99,"t":"2026-09-29T16:00:00Z","v":62323,"vw":87.958349},{"c":87.84,"h":88.315,"l":87.775,"n":1156,"o":87.98,"t":"2026-09-29T16:15:00Z","v":42372,"vw":88.027217},{"c":87.8,"h":87.89,"l":87.65,"n":681,"o":87.83,"t":"2026-09-29T16:30:00Z","v":19603,"vw":87.757109},{"c":87.925,"h":87.925,"l":87.78,"n":688,"o":87.84,"t":"2026-09-29T16:45:00Z","v":18691,"vw":87.871484},{"c":88.21,"h":88.225,"l":87.88,"n":747,"o":87.9,"t":"2026-09-29T17:00:00Z","v":22848,"vw":87.991478},{"c":88.23,"h":88.35,"l":88.09,"n":915,"o":88.23,"t":"2026-09-29T17:15:00Z","v":28224,"vw":88.202964},{"c":88.29,"h":88.29,"l":88.08,"n":813,"o":88.19,"t":"2026-09-29T17:30:00Z","v":20308,"vw":88.188859},{"c":87.84,"h":88.355,"l":87.82,"n":995,"o":88.355,"t":"2026-09-29T17:45:00Z","v":33918,"vw":88.081888},{"c":87.97,"h":88.08,"l":87.85,"n":815,"o":87.9,"t":"2026-09-29T18:00:00Z","v":27288,"vw":87.967894},{"c":87.8,"h":88,"l":87.8,"n":1012,"o":87.94,"t":"2026-09-29T18:15:00Z","v":38458,"vw":87.912744},{"c":88.1,"h":88.17,"l":87.805,"n":1026,"o":87.805,"t":"2026-09-29T18:30:00Z","v":39624,"vw":87.997207},{"c":88.2,"h":88.21,"l":87.98,"n":1252,"o":88.09,"t":"2026-09-29T18:45:00Z","v":48300,"vw":88.127211},{"c":88.235,"h":88.34,"l":88.08,"n":1331,"o":88.2,"t":"2026-09-29T19:00:00Z","v":53988,"vw":88.187464},{"c":88.085,"h":88.235,"l":87.97,"n":1375,"o":88.235,"t":"2026-09-29T19:15:00Z","v":53210,"vw":88.080588},{"c":88.125,"h":88.2,"l":87.97,"n":2070,"o":88.085,"t":"2026-09-29T19:30:00Z","v":92313,"vw":88.08316},{"c":88.22,"h":88.33,"l":87.955,"n":5279,"o":88.125,"t":"2026-09-29T19:45:00Z","v":282602,"vw":88.162479},{"c":88.24,"h":88.24,"l":88.24,"n":63,"o":88.24,"t":"2026-09-29T20:00:00Z","v":353059,"vw":88.24},{"c":88.625,"h":89.18,"l":87.895,"n":310,"o":88.07,"t":"2026-09-30T13:30:00Z","v":31309,"vw":88.236039},{"c":88.325,"h":88.58,"l":88.19,"n":477,"o":88.48,"t":"2026-09-30T13:45:00Z","v":19685,"vw":88.383358},{"c":88.53,"h":88.62,"l":88.125,"n":809,"o":88.33,"t":"2026-09-30T14:00:00Z","v":40585,"vw":88.305154},{"c":88.66,"h":88.91,"l":88.52,"n":399,"o":88.525,"t":"2026-09-30T14:15:00Z","v":10299,"vw":88.715338},{"c":88.82,"h":88.94,"l":88.67,"n":337,"o":88.74,"t":"2026-09-30T14:30:00Z","v":13232,"vw":88.765033},{"c":88.6299,"h":88.9,"l":88.545,"n":679,"o":88.86,"t":"2026-09-30T14:45:00Z","v":28672,"vw":88.752223},{"c":88.65,"h":88.76,"l":88.58,"n":424,"o":88.63,"t":"2026-09-30T15:00:00Z","v":10514,"vw":88.644875},{"c":88.555,"h":88.87,"l":88.555,"n":438,"o":88.7,"t":"2026-09-30T15:15:00Z","v":25784,"vw":88.627712},{"c":88.38,"h":88.65,"l":88.355,"n":527,"o":88.57,"t":"2026-09-30T15:30:00Z","v":30594,"vw":88.429075},{"c":88.56,"h":88.64,"l":88.32,"n":754,"o":88.34,"t":"2026-09-30T15:45:00Z","v":71492,"vw":88.498019},{"c":88.66,"h":88.73,"l":88.52,"n":434,"o":88.57,"t":"2026-09-30T16:00:00Z","v":19124,"vw":88.606098},{"c":88.51,"h":88.68,"l":88.47,"n":266,"o":88.68,"t":"2026-09-30T16:15:00Z","v":6278,"vw":88.579837},{"c":88.48,"h":88.545,"l":88.4,"n":600,"o":88.47,"t":"2026-09-30T16:30:00Z","v":63246,"vw":88.456917},{"c":88.26,"h":88.44,"l":88.26,"n":321,"o":88.44,"t":"2026-09-30T16:45:00Z","v":6343,"vw":88.315406},{"c":88.32,"h":88.37,"l":88.3,"n":341,"o":88.3,"t":"2026-09-30T17:00:00Z","v":10136,"vw":88.337481},{"c":87.99,"h":88.34,"l":87.99,"n":558,"o":88.34,"t":"2026-09-30T17:15:00Z","v":16371,"vw":88.157857},{"c":87.61,"h":87.97,"l":87.6,"n":526,"o":87.97,"t":"2026-09-30T17:30:00Z","v":19160,"vw":87.745011},{"c":87.77,"h":87.78,"l":87.56,"n":637,"o":87.62,"t":"2026-09-30T17:45:00Z","v":20231,"vw":87.634037},{"c":87.73,"h":88.095,"l":87.705,"n":787,"o":87.8,"t":"2026-09-30T18:00:00Z","v":28588,"vw":87.909449},{"c":87.84,"h":87.94,"l":87.735,"n":773,"o":87.735,"t":"2026-09-30T18:15:00Z","v":26805,"vw":87.840571},{"c":87.78,"h":87.83,"l":87.7,"n":734,"o":87.81,"t":"2026-09-30T18:30:00Z","v":27530,"vw":87.757604},{"c":87.615,"h":87.785,"l":87.415,"n":837,"o":87.785,"t":"2026-09-30T18:45:00Z","v":29979,"vw":87.553357},{"c":87.685,"h":87.71,"l":87.53,"n":909,"o":87.62,"t":"2026-09-30T19:00:00Z","v":34311,"vw":87.61446},{"c":87.63,"h":87.795,"l":87.6001,"n":1144,"o":87.715,"t":"2026-09-30T19:15:00Z","v":41834,"vw":87.701928},{"c":87.645,"h":87.8,"l":87.58,"n":1590,"o":87.645,"t":"2026-09-30T19:30:00Z","v":61929,"vw":87.68538},{"c":87.76,"h":87.86,"l":87.59,"n":3849,"o":87.64,"t":"2026-09-30T19:45:00Z","v":183369,"vw":87.751106},{"c":87.73,"h":87.73,"l":87.73,"n":50,"o":87.73,"t":"2026-09-30T20:00:00Z","v":392889,"vw":87.73},{"c":87.73,"h":87.73,"l":87.73,"n":1,"o":87.73,"t":"2026-09-30T20:30:00Z","v":719,"vw":87.73},{"c":87.73,"h":87.73,"l":87.73,"n":1,"o":87.73,"t":"2026-09-30T20:45:00Z","v":34200,"vw":87.73},{"c":87.73,"h":87.73,"l":87.73,"n":1,"o":87.73,"t":"2026-10-01T12:15:00Z","v":10600,"vw":87.73},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-10-01T13:15:00Z","v":340,"vw":87},{"c":86.785,"h":87.42,"l":86.43,"n":503,"o":87.42,"t":"2026-10-01T13:30:00Z","v":30882,"vw":87.108215},{"c":86.555,"h":87.05,"l":86.555,"n":557,"o":86.71,"t":"2026-10-01T13:45:00Z","v":14847,"vw":86.813363},{"c":85.785,"h":86.555,"l":85.785,"n":655,"o":86.555,"t":"2026-10-01T14:00:00Z","v":31214,"vw":85.981491},{"c":86.21,"h":86.48,"l":85.92,"n":511,"o":85.92,"t":"2026-10-01T14:15:00Z","v":19183,"vw":86.218472},{"c":86.515,"h":86.71,"l":86.22,"n":480,"o":86.22,"t":"2026-10-01T14:30:00Z","v":21363,"vw":86.48888},{"c":86.65,"h":86.76,"l":86.52,"n":413,"o":86.59,"t":"2026-10-01T14:45:00Z","v":12575,"vw":86.643163},{"c":86.52,"h":86.615,"l":86.35,"n":527,"o":86.615,"t":"2026-10-01T15:00:00Z","v":15280,"vw":86.475779},{"c":86.58,"h":86.69,"l":86.49,"n":666,"o":86.505,"t":"2026-10-01T15:15:00Z","v":18079,"vw":86.57081},{"c":86.89,"h":86.915,"l":86.49,"n":668,"o":86.52,"t":"2026-10-01T15:30:00Z","v":35971,"vw":86.629056},{"c":87.3,"h":87.355,"l":86.87,"n":634,"o":86.9,"t":"2026-10-01T15:45:00Z","v":52986,"vw":86.982165},{"c":87.49,"h":87.5,"l":87.21,"n":586,"o":87.25,"t":"2026-10-01T16:00:00Z","v":28196,"vw":87.304966},{"c":87.78,"h":87.825,"l":87.38,"n":577,"o":87.43,"t":"2026-10-01T16:15:00Z","v":20437,"vw":87.632704},{"c":87.99,"h":87.99,"l":87.82,"n":651,"o":87.82,"t":"2026-10-01T16:30:00Z","v":18621,"vw":87.918905},{"c":87.615,"h":88.01,"l":87.57,"n":481,"o":88.01,"t":"2026-10-01T16:45:00Z","v":12544,"vw":87.83011},{"c":87.5,"h":87.715,"l":87.46,"n":504,"o":87.6,"t":"2026-10-01T17:00:00Z","v":14946,"vw":87.628661},{"c":87.465,"h":87.65,"l":87.43,"n":548,"o":87.47,"t":"2026-10-01T17:15:00Z","v":15279,"vw":87.527312},{"c":87.52,"h":87.545,"l":87.34,"n":549,"o":87.46,"t":"2026-10-01T17:30:00Z","v":16846,"vw":87.448834},{"c":87.52,"h":87.545,"l":87.46,"n":489,"o":87.5,"t":"2026-10-01T17:45:00Z","v":13914,"vw":87.505163},{"c":87.56,"h":87.59,"l":87.42,"n":639,"o":87.51,"t":"2026-10-01T18:00:00Z","v":16798,"vw":87.480166},{"c":87.44,"h":87.63,"l":87.37,"n":594,"o":87.58,"t":"2026-10-01T18:15:00Z","v":18327,"vw":87.458651},{"c":87.43,"h":87.69,"l":87.43,"n":670,"o":87.47,"t":"2026-10-01T18:30:00Z","v":25793,"vw":87.573404},{"c":87.5,"h":87.53,"l":87.36,"n":511,"o":87.44,"t":"2026-10-01T18:45:00Z","v":14922,"vw":87.449075},{"c":87.52,"h":87.565,"l":87.42,"n":558,"o":87.52,"t":"2026-10-01T19:00:00Z","v":20389,"vw":87.513809},{"c":87.76,"h":87.88,"l":87.49,"n":996,"o":87.52,"t":"2026-10-01T19:15:00Z","v":43597,"vw":87.745316},{"c":87.56,"h":87.86,"l":87.56,"n":1158,"o":87.76,"t":"2026-10-01T19:30:00Z","v":51947,"vw":87.745938},{"c":88.08,"h":88.085,"l":87.565,"n":3684,"o":87.565,"t":"2026-10-01T19:45:00Z","v":202793,"vw":87.991763},{"c":88.08,"h":88.08,"l":88.08,"n":53,"o":88.08,"t":"2026-10-01T20:00:00Z","v":315776,"vw":88.08},{"c":88.35,"h":88.55,"l":88.05,"n":296,"o":88.25,"t":"2026-10-02T13:30:00Z","v":21341,"vw":88.238353},{"c":88.28,"h":88.67,"l":88.28,"n":170,"o":88.52,"t":"2026-10-02T13:45:00Z","v":5132,"vw":88.518899},{"c":88.56,"h":88.76,"l":88.305,"n":435,"o":88.33,"t":"2026-10-02T14:00:00Z","v":16033,"vw":88.625656},{"c":88.875,"h":89.015,"l":88.69,"n":414,"o":88.69,"t":"2026-10-02T14:15:00Z","v":8909,"vw":88.87366},{"c":88.78,"h":88.94,"l":88.73,"n":321,"o":88.8275,"t":"2026-10-02T14:30:00Z","v":8587,"vw":88.772756},{"c":88.785,"h":88.9,"l":88.74,"n":487,"o":88.835,"t":"2026-10-02T14:45:00Z","v":11767,"vw":88.793822},{"c":88.66,"h":88.85,"l":88.59,"n":734,"o":88.79,"t":"2026-10-02T15:00:00Z","v":17534,"vw":88.771413},{"c":88.665,"h":88.71,"l":88.54,"n":515,"o":88.645,"t":"2026-10-02T15:15:00Z","v":9696,"vw":88.603297},{"c":88.74,"h":88.82,"l":88.62,"n":543,"o":88.72,"t":"2026-10-02T15:30:00Z","v":13435,"vw":88.758845},{"c":88.75,"h":88.83,"l":88.61,"n":618,"o":88.7,"t":"2026-10-02T15:45:00Z","v":32269,"vw":88.753911},{"c":88.785,"h":88.84,"l":88.605,"n":326,"o":88.75,"t":"2026-10-02T16:00:00Z","v":8365,"vw":88.744656},{"c":88.59,"h":88.9,"l":88.575,"n":287,"o":88.76,"t":"2026-10-02T16:15:00Z","v":7718,"vw":88.776104},{"c":88.62,"h":88.68,"l":88.59,"n":326,"o":88.62,"t":"2026-10-02T16:30:00Z","v":9359,"vw":88.625642},{"c":88.77,"h":88.785,"l":88.61,"n":369,"o":88.66,"t":"2026-10-02T16:45:00Z","v":7639,"vw":88.711319},{"c":88.845,"h":88.855,"l":88.7696,"n":497,"o":88.7696,"t":"2026-10-02T17:00:00Z","v":12736,"vw":88.809532},{"c":88.76,"h":88.92,"l":88.66,"n":758,"o":88.855,"t":"2026-10-02T17:15:00Z","v":38951,"vw":88.770153},{"c":88.7,"h":88.875,"l":88.7,"n":450,"o":88.79,"t":"2026-10-02T17:30:00Z","v":18447,"vw":88.816214},{"c":88.2,"h":88.64,"l":88.19,"n":545,"o":88.64,"t":"2026-10-02T17:45:00Z","v":13687,"vw":88.404624},{"c":88.56,"h":88.56,"l":88.175,"n":918,"o":88.23,"t":"2026-10-02T18:00:00Z","v":38441,"vw":88.368381},{"c":88.625,"h":88.69,"l":88.575,"n":827,"o":88.59,"t":"2026-10-02T18:15:00Z","v":32277,"vw":88.637067},{"c":88.88,"h":88.91,"l":88.635,"n":1051,"o":88.635,"t":"2026-10-02T18:30:00Z","v":74367,"vw":88.777665},{"c":88.87,"h":89.03,"l":88.82,"n":799,"o":88.88,"t":"2026-10-02T18:45:00Z","v":26201,"vw":88.916576},{"c":88.935,"h":88.98,"l":88.88,"n":716,"o":88.9,"t":"2026-10-02T19:00:00Z","v":19852,"vw":88.930108},{"c":88.88,"h":88.99,"l":88.835,"n":1056,"o":88.96,"t":"2026-10-02T19:15:00Z","v":37155,"vw":88.892007},{"c":88.825,"h":88.895,"l":88.765,"n":1274,"o":88.88,"t":"2026-10-02T19:30:00Z","v":37687,"vw":88.834496},{"c":88.55,"h":88.9,"l":88.47,"n":4348,"o":88.84,"t":"2026-10-02T19:45:00Z","v":199446,"vw":88.633552},{"c":88.57,"h":88.57,"l":88.54,"n":52,"o":88.54,"t":"2026-10-02T20:00:00Z","v":303531,"vw":88.569755},{"c":88.355,"h":89.035,"l":87,"n":238,"o":87,"t":"2026-10-05T13:30:00Z","v":16566,"vw":88.510941},{"c":88.78,"h":88.99,"l":88.53,"n":444,"o":88.53,"t":"2026-10-05T13:45:00Z","v":25785,"vw":88.742477},{"c":89.705,"h":89.75,"l":88.645,"n":625,"o":88.725,"t":"2026-10-05T14:00:00Z","v":20078,"vw":89.165177},{"c":89.49,"h":89.765,"l":89.42,"n":558,"o":89.76,"t":"2026-10-05T14:15:00Z","v":26573,"vw":89.666},{"c":89.2,"h":89.6,"l":89.17,"n":522,"o":89.6,"t":"2026-10-05T14:30:00Z","v":18952,"vw":89.363812},{"c":89.41,"h":89.41,"l":89.05,"n":488,"o":89.15,"t":"2026-10-05T14:45:00Z","v":12221,"vw":89.201077},{"c":89.46,"h":89.48,"l":89.31,"n":652,"o":89.41,"t":"2026-10-05T15:00:00Z","v":18730,"vw":89.387884},{"c":89.66,"h":89.66,"l":89.47,"n":654,"o":89.47,"t":"2026-10-05T15:15:00Z","v":19465,"vw":89.550594},{"c":89.62,"h":89.67,"l":89.54,"n":555,"o":89.665,"t":"2026-10-05T15:30:00Z","v":18342,"vw":89.625059},{"c":89.65,"h":89.695,"l":89.6,"n":614,"o":89.61,"t":"2026-10-05T15:45:00Z","v":14763,"vw":89.644289},{"c":89.79,"h":89.79,"l":89.5825,"n":613,"o":89.63,"t":"2026-10-05T16:00:00Z","v":20644,"vw":89.646143},{"c":89.93,"h":89.93,"l":89.77,"n":546,"o":89.77,"t":"2026-10-05T16:15:00Z","v":18813,"vw":89.847148},{"c":89.775,"h":89.95,"l":89.755,"n":607,"o":89.94,"t":"2026-10-05T16:30:00Z","v":17244,"vw":89.821491},{"c":89.725,"h":89.8,"l":89.695,"n":545,"o":89.77,"t":"2026-10-05T16:45:00Z","v":15574,"vw":89.746039},{"c":89.89,"h":89.93,"l":89.69,"n":646,"o":89.72,"t":"2026-10-05T17:00:00Z","v":21210,"vw":89.805249},{"c":90.09,"h":90.09,"l":89.88,"n":729,"o":89.9,"t":"2026-10-05T17:15:00Z","v":26191,"vw":89.98663},{"c":90.34,"h":90.34,"l":90.09,"n":905,"o":90.105,"t":"2026-10-05T17:30:00Z","v":35918,"vw":90.214823},{"c":90.49,"h":90.5,"l":90.3,"n":902,"o":90.32,"t":"2026-10-05T17:45:00Z","v":31742,"vw":90.421623},{"c":90.415,"h":90.48,"l":90.315,"n":1059,"o":90.48,"t":"2026-10-05T18:00:00Z","v":38467,"vw":90.419236},{"c":90.61,"h":90.65,"l":90.32,"n":1064,"o":90.41,"t":"2026-10-05T18:15:00Z","v":57272,"vw":90.477621},{"c":90.7,"h":90.725,"l":90.47,"n":1007,"o":90.61,"t":"2026-10-05T18:30:00Z","v":43586,"vw":90.604159},{"c":90.655,"h":90.76,"l":90.61,"n":1251,"o":90.67,"t":"2026-10-05T18:45:00Z","v":77758,"vw":90.676141},{"c":90.73,"h":90.785,"l":90.63,"n":1049,"o":90.68,"t":"2026-10-05T19:00:00Z","v":55377,"vw":90.702328},{"c":90.77,"h":90.87,"l":90.715,"n":1293,"o":90.715,"t":"2026-10-05T19:15:00Z","v":85179,"vw":90.79665},{"c":90.85,"h":90.97,"l":90.64,"n":2488,"o":90.77,"t":"2026-10-05T19:30:00Z","v":182993,"vw":90.77665},{"c":89.93,"h":90.84,"l":89.86,"n":5161,"o":90.84,"t":"2026-10-05T19:45:00Z","v":315854,"vw":90.092821},{"c":89.82,"h":89.96,"l":89.82,"n":73,"o":89.96,"t":"2026-10-05T20:00:00Z","v":476561,"vw":89.929957},{"c":89.95,"h":90.035,"l":89.5,"n":274,"o":89.62,"t":"2026-10-06T13:30:00Z","v":24509,"vw":89.724399},{"c":92.15,"h":92.24,"l":89.85,"n":1607,"o":89.87,"t":"2026-10-06T13:45:00Z","v":152529,"vw":91.234587},{"c":92.66,"h":92.66,"l":91.96,"n":1157,"o":92.11,"t":"2026-10-06T14:00:00Z","v":71578,"vw":92.42211},{"c":92.44,"h":92.64,"l":92.27,"n":788,"o":92.6,"t":"2026-10-06T14:15:00Z","v":76108,"vw":92.531325},{"c":92.69,"h":92.925,"l":92.51,"n":639,"o":92.51,"t":"2026-10-06T14:30:00Z","v":21454,"vw":92.753736},{"c":92.99,"h":93.07,"l":92.66,"n":783,"o":92.69,"t":"2026-10-06T14:45:00Z","v":40998,"vw":92.877885},{"c":92.62,"h":92.99,"l":92.58,"n":1313,"o":92.94,"t":"2026-10-06T15:00:00Z","v":87801,"vw":92.826721},{"c":92.575,"h":92.84,"l":92.415,"n":1248,"o":92.65,"t":"2026-10-06T15:15:00Z","v":81367,"vw":92.667342},{"c":92.22,"h":92.62,"l":92.06,"n":782,"o":92.61,"t":"2026-10-06T15:30:00Z","v":32367,"vw":92.297757},{"c":92.05,"h":92.21,"l":92.015,"n":710,"o":92.21,"t":"2026-10-06T15:45:00Z","v":31999,"vw":92.096446},{"c":91.935,"h":92.04,"l":91.61,"n":928,"o":92.04,"t":"2026-10-06T16:00:00Z","v":44657,"vw":91.764056},{"c":92.02,"h":92.04,"l":91.865,"n":940,"o":91.91,"t":"2026-10-06T16:15:00Z","v":35416,"vw":91.94226},{"c":92.265,"h":92.57,"l":91.9307,"n":1343,"o":91.985,"t":"2026-10-06T16:30:00Z","v":68476,"vw":92.285041},{"c":91.905,"h":92.25,"l":91.905,"n":890,"o":92.23,"t":"2026-10-06T16:45:00Z","v":27325,"vw":92.163073},{"c":91.92,"h":92.02,"l":91.85,"n":745,"o":91.905,"t":"2026-10-06T17:00:00Z","v":29163,"vw":91.936411},{"c":91.93,"h":92.055,"l":91.855,"n":726,"o":91.95,"t":"2026-10-06T17:15:00Z","v":23991,"vw":91.937075},{"c":91.7535,"h":92.085,"l":91.7535,"n":1041,"o":91.935,"t":"2026-10-06T17:30:00Z","v":41506,"vw":91.911809},{"c":92.22,"h":92.22,"l":91.75,"n":1283,"o":91.775,"t":"2026-10-06T17:45:00Z","v":65558,"vw":91.988586},{"c":92.285,"h":92.33,"l":92.17,"n":1254,"o":92.22,"t":"2026-10-06T18:00:00Z","v":48647,"vw":92.25191},{"c":92.22,"h":92.395,"l":92.215,"n":1068,"o":92.285,"t":"2026-10-06T18:15:00Z","v":39618,"vw":92.327231},{"c":92.33,"h":92.39,"l":92.23,"n":1014,"o":92.235,"t":"2026-10-06T18:30:00Z","v":33294,"vw":92.313449},{"c":92.285,"h":92.39,"l":92.2,"n":981,"o":92.33,"t":"2026-10-06T18:45:00Z","v":25790,"vw":92.27685},{"c":92.29,"h":92.385,"l":92.23,"n":1344,"o":92.285,"t":"2026-10-06T19:00:00Z","v":50199,"vw":92.30686},{"c":92.03,"h":92.31,"l":92.0175,"n":1547,"o":92.28,"t":"2026-10-06T19:15:00Z","v":65326,"vw":92.195826},{"c":91.77,"h":92.2,"l":91.74,"n":2255,"o":92.06,"t":"2026-10-06T19:30:00Z","v":119162,"vw":92.037047},{"c":91.81,"h":91.93,"l":91.5,"n":5372,"o":91.755,"t":"2026-10-06T19:45:00Z","v":348448,"vw":91.700448},{"c":91.83,"h":91.83,"l":91.81,"n":66,"o":91.81,"t":"2026-10-06T20:00:00Z","v":343061,"vw":91.829994},{"c":91.69,"h":91.69,"l":91.54,"n":3,"o":91.54,"t":"2026-10-07T13:15:00Z","v":1000,"vw":91.589288},{"c":91.415,"h":91.84,"l":91.01,"n":354,"o":91.01,"t":"2026-10-07T13:30:00Z","v":30224,"vw":91.387196},{"c":90.645,"h":91.25,"l":90.54,"n":601,"o":91.17,"t":"2026-10-07T13:45:00Z","v":39736,"vw":90.940103},{"c":90.48,"h":90.75,"l":90.18,"n":897,"o":90.635,"t":"2026-10-07T14:00:00Z","v":42403,"vw":90.518116},{"c":90.41,"h":90.62,"l":90.37,"n":713,"o":90.37,"t":"2026-10-07T14:15:00Z","v":27057,"vw":90.535423},{"c":90.455,"h":90.58,"l":90.27,"n":920,"o":90.385,"t":"2026-10-07T14:30:00Z","v":51429,"vw":90.415132},{"c":90.525,"h":90.63,"l":90.36,"n":548,"o":90.45,"t":"2026-10-07T14:45:00Z","v":24027,"vw":90.483467},{"c":90.56,"h":90.69,"l":90.25,"n":1154,"o":90.57,"t":"2026-10-07T15:00:00Z","v":63233,"vw":90.453171},{"c":90.595,"h":90.69,"l":90.41,"n":721,"o":90.56,"t":"2026-10-07T15:15:00Z","v":42224,"vw":90.559633},{"c":90.74,"h":90.83,"l":90.6,"n":822,"o":90.6,"t":"2026-10-07T15:30:00Z","v":29158,"vw":90.701351},{"c":90.76,"h":90.81,"l":90.61,"n":990,"o":90.72,"t":"2026-10-07T15:45:00Z","v":61407,"vw":90.707493},{"c":90.64,"h":90.9,"l":90.59,"n":838,"o":90.79,"t":"2026-10-07T16:00:00Z","v":43825,"vw":90.783487},{"c":90.655,"h":90.73,"l":90.545,"n":768,"o":90.65,"t":"2026-10-07T16:15:00Z","v":34647,"vw":90.621263},{"c":90.69,"h":90.74,"l":90.645,"n":818,"o":90.65,"t":"2026-10-07T16:30:00Z","v":37642,"vw":90.683769},{"c":90.815,"h":90.92,"l":90.58,"n":1151,"o":90.7,"t":"2026-10-07T16:45:00Z","v":63184,"vw":90.767517},{"c":90.7,"h":90.8425,"l":90.65,"n":698,"o":90.8,"t":"2026-10-07T17:00:00Z","v":97983,"vw":90.750719},{"c":90.585,"h":90.75,"l":90.55,"n":527,"o":90.7,"t":"2026-10-07T17:15:00Z","v":18288,"vw":90.656671},{"c":90.495,"h":90.7,"l":90.49,"n":837,"o":90.565,"t":"2026-10-07T17:30:00Z","v":39376,"vw":90.603333},{"c":90.6,"h":90.68,"l":90.49,"n":821,"o":90.49,"t":"2026-10-07T17:45:00Z","v":43139,"vw":90.580955},{"c":90.765,"h":90.85,"l":90.58,"n":1099,"o":90.58,"t":"2026-10-07T18:00:00Z","v":51530,"vw":90.688237},{"c":90.86,"h":91,"l":90.7537,"n":1010,"o":90.79,"t":"2026-10-07T18:15:00Z","v":76948,"vw":90.933044},{"c":90.91,"h":90.97,"l":90.855,"n":912,"o":90.855,"t":"2026-10-07T18:30:00Z","v":49487,"vw":90.905501},{"c":90.86,"h":90.98,"l":90.74,"n":1112,"o":90.91,"t":"2026-10-07T18:45:00Z","v":55088,"vw":90.855168},{"c":90.995,"h":91.08,"l":90.83,"n":1290,"o":90.86,"t":"2026-10-07T19:00:00Z","v":76872,"vw":90.933876},{"c":91.2,"h":91.22,"l":90.93,"n":1470,"o":90.98,"t":"2026-10-07T19:15:00Z","v":83595,"vw":91.052851},{"c":92.38,"h":92.4,"l":91.2,"n":3395,"o":91.2,"t":"2026-10-07T19:30:00Z","v":214087,"vw":91.841228},{"c":93.2,"h":93.39,"l":92.38,"n":10802,"o":92.38,"t":"2026-10-07T19:45:00Z","v":717143,"vw":93.022479},{"c":93.2,"h":93.2,"l":93.2,"n":55,"o":93.2,"t":"2026-10-07T20:00:00Z","v":439493,"vw":93.2},{"c":93,"h":93,"l":93,"n":4,"o":93,"t":"2026-10-07T23:30:00Z","v":1001,"vw":93},{"c":93.055,"h":93.29,"l":92.335,"n":660,"o":93.12,"t":"2026-10-08T13:30:00Z","v":80863,"vw":92.708081},{"c":93,"h":93.795,"l":92.89,"n":1058,"o":93.185,"t":"2026-10-08T13:45:00Z","v":64078,"vw":93.388934},{"c":92.25,"h":92.99,"l":92.24,"n":1144,"o":92.99,"t":"2026-10-08T14:00:00Z","v":61902,"vw":92.462844},{"c":92.345,"h":92.515,"l":92.145,"n":1141,"o":92.25,"t":"2026-10-08T14:15:00Z","v":78175,"vw":92.295118},{"c":92.5,"h":92.58,"l":92.22,"n":1087,"o":92.42,"t":"2026-10-08T14:30:00Z","v":56763,"vw":92.404774},{"c":92.465,"h":92.55,"l":92.32,"n":1004,"o":92.51,"t":"2026-10-08T14:45:00Z","v":50432,"vw":92.454578},{"c":92.395,"h":92.52,"l":92.34,"n":958,"o":92.465,"t":"2026-10-08T15:00:00Z","v":47543,"vw":92.448052},{"c":91.755,"h":92.395,"l":91.74,"n":1202,"o":92.395,"t":"2026-10-08T15:15:00Z","v":61507,"vw":92.168928},{"c":91.62,"h":91.83,"l":91.49,"n":873,"o":91.745,"t":"2026-10-08T15:30:00Z","v":35006,"vw":91.669563},{"c":91.72,"h":91.7457,"l":91.49,"n":856,"o":91.6525,"t":"2026-10-08T15:45:00Z","v":33060,"vw":91.630733},{"c":92.14,"h":92.15,"l":91.69,"n":947,"o":91.75,"t":"2026-10-08T16:00:00Z","v":36388,"vw":91.909525},{"c":92.415,"h":92.645,"l":92.12,"n":846,"o":92.14,"t":"2026-10-08T16:15:00Z","v":26756,"vw":92.307472},{"c":92.35,"h":92.44,"l":92.19,"n":720,"o":92.42,"t":"2026-10-08T16:30:00Z","v":31419,"vw":92.371866},{"c":92.96,"h":93.02,"l":92.395,"n":936,"o":92.42,"t":"2026-10-08T16:45:00Z","v":41153,"vw":92.775525},{"c":93.14,"h":93.185,"l":92.725,"n":837,"o":92.94,"t":"2026-10-08T17:00:00Z","v":37413,"vw":93.040463},{"c":93.215,"h":93.5,"l":93.125,"n":974,"o":93.125,"t":"2026-10-08T17:15:00Z","v":42498,"vw":93.34478},{"c":93.8,"h":93.865,"l":93.27,"n":828,"o":93.27,"t":"2026-10-08T17:30:00Z","v":32210,"vw":93.595739},{"c":93.635,"h":93.885,"l":93.51,"n":889,"o":93.77,"t":"2026-10-08T17:45:00Z","v":44016,"vw":93.721382},{"c":93.72,"h":93.73,"l":93.5,"n":802,"o":93.635,"t":"2026-10-08T18:00:00Z","v":32196,"vw":93.648113},{"c":93.22,"h":93.735,"l":93.12,"n":1188,"o":93.735,"t":"2026-10-08T18:15:00Z","v":41981,"vw":93.364414},{"c":93.23,"h":93.285,"l":93.04,"n":1174,"o":93.225,"t":"2026-10-08T18:30:00Z","v":47603,"vw":93.166577},{"c":93.54,"h":93.61,"l":93.225,"n":1156,"o":93.225,"t":"2026-10-08T18:45:00Z","v":46383,"vw":93.485338},{"c":93.59,"h":93.75,"l":93.44,"n":1365,"o":93.54,"t":"2026-10-08T19:00:00Z","v":62230,"vw":93.626483},{"c":93.475,"h":93.78,"l":93.43,"n":1879,"o":93.6,"t":"2026-10-08T19:15:00Z","v":101129,"vw":93.565894},{"c":93.12,"h":93.53,"l":92.89,"n":2521,"o":93.465,"t":"2026-10-08T19:30:00Z","v":147576,"vw":93.130179},{"c":92.66,"h":93.15,"l":92.34,"n":6163,"o":93.12,"t":"2026-10-08T19:45:00Z","v":426298,"vw":92.663907},{"c":92.64,"h":92.64,"l":92.64,"n":49,"o":92.64,"t":"2026-10-08T20:00:00Z","v":456203,"vw":92.64},{"c":92.41,"h":93.74,"l":91.9,"n":344,"o":91.9,"t":"2026-10-09T13:30:00Z","v":30187,"vw":92.912358},{"c":92.03,"h":92.125,"l":91.78,"n":625,"o":92.05,"t":"2026-10-09T13:45:00Z","v":28226,"vw":91.983968},{"c":91.715,"h":92.22,"l":91.46,"n":618,"o":91.95,"t":"2026-10-09T14:00:00Z","v":37832,"vw":91.708854},{"c":91.94,"h":92.01,"l":91.77,"n":610,"o":91.81,"t":"2026-10-09T14:15:00Z","v":23437,"vw":91.907791},{"c":91.905,"h":91.96,"l":91.73,"n":758,"o":91.94,"t":"2026-10-09T14:30:00Z","v":32826,"vw":91.836877},{"c":92.02,"h":92.115,"l":91.9,"n":530,"o":91.94,"t":"2026-10-09T14:45:00Z","v":20538,"vw":92.035638},{"c":92.125,"h":92.22,"l":91.96,"n":712,"o":92.025,"t":"2026-10-09T15:00:00Z","v":29699,"vw":92.086059},{"c":92.11,"h":92.255,"l":91.98,"n":503,"o":92.125,"t":"2026-10-09T15:15:00Z","v":15405,"vw":92.123276},{"c":91.795,"h":92.06,"l":91.75,"n":551,"o":92.05,"t":"2026-10-09T15:30:00Z","v":19558,"vw":91.870179},{"c":91.94,"h":91.95,"l":91.73,"n":647,"o":91.78,"t":"2026-10-09T15:45:00Z","v":23511,"vw":91.851553},{"c":92.06,"h":92.06,"l":91.89,"n":513,"o":91.94,"t":"2026-10-09T16:00:00Z","v":17469,"vw":91.952463},{"c":92.05,"h":92.126,"l":91.97,"n":567,"o":92.07,"t":"2026-10-09T16:15:00Z","v":18910,"vw":92.046026},{"c":91.885,"h":92.065,"l":91.77,"n":900,"o":92.065,"t":"2026-10-09T16:30:00Z","v":51133,"vw":91.956339},{"c":91.72,"h":91.885,"l":91.58,"n":600,"o":91.885,"t":"2026-10-09T16:45:00Z","v":14990,"vw":91.723487},{"c":91.84,"h":91.89,"l":91.72,"n":567,"o":91.72,"t":"2026-10-09T17:00:00Z","v":16628,"vw":91.813727},{"c":91.955,"h":91.955,"l":91.744,"n":782,"o":91.83,"t":"2026-10-09T17:15:00Z","v":29753,"vw":91.840326},{"c":91.845,"h":91.955,"l":91.76,"n":664,"o":91.95,"t":"2026-10-09T17:30:00Z","v":29628,"vw":91.868827},{"c":91.995,"h":92.015,"l":91.805,"n":575,"o":91.835,"t":"2026-10-09T17:45:00Z","v":18567,"vw":91.915724},{"c":91.82,"h":92.085,"l":91.82,"n":698,"o":91.96,"t":"2026-10-09T18:00:00Z","v":22204,"vw":92.009129},{"c":92.03,"h":92.1,"l":91.755,"n":663,"o":91.82,"t":"2026-10-09T18:15:00Z","v":26156,"vw":91.872551},{"c":92.085,"h":92.2,"l":91.93,"n":879,"o":91.98,"t":"2026-10-09T18:30:00Z","v":32124,"vw":92.116441},{"c":92.19,"h":92.19,"l":92.04,"n":686,"o":92.105,"t":"2026-10-09T18:45:00Z","v":20195,"vw":92.101467},{"c":91.9,"h":92.19,"l":91.89,"n":887,"o":92.19,"t":"2026-10-09T19:00:00Z","v":26914,"vw":92.062911},{"c":91.89,"h":92.06,"l":91.82,"n":1550,"o":91.89,"t":"2026-10-09T19:15:00Z","v":70583,"vw":91.956591},{"c":92.21,"h":92.21,"l":91.875,"n":1862,"o":91.89,"t":"2026-10-09T19:30:00Z","v":80878,"vw":92.061994},{"c":91.66,"h":92.195,"l":91.605,"n":4419,"o":92.195,"t":"2026-10-09T19:45:00Z","v":253551,"vw":91.793748},{"c":91.67,"h":91.69,"l":91.67,"n":60,"o":91.68,"t":"2026-10-09T20:00:00Z","v":237813,"vw":91.670034},{"c":92.51,"h":92.78,"l":90.94,"n":143,"o":90.94,"t":"2026-10-12T13:30:00Z","v":17014,"vw":92.275503},{"c":92.605,"h":92.815,"l":92.38,"n":558,"o":92.595,"t":"2026-10-12T13:45:00Z","v":18769,"vw":92.609488},{"c":92.915,"h":93,"l":92.465,"n":723,"o":92.605,"t":"2026-10-12T14:00:00Z","v":30510,"vw":92.784172},{"c":92.645,"h":92.95,"l":92.64,"n":486,"o":92.91,"t":"2026-10-12T14:15:00Z","v":14801,"vw":92.812246},{"c":92.66,"h":92.8,"l":92.61,"n":705,"o":92.645,"t":"2026-10-12T14:30:00Z","v":25800,"vw":92.700678},{"c":92.915,"h":92.98,"l":92.61,"n":704,"o":92.63,"t":"2026-10-12T14:45:00Z","v":25164,"vw":92.837725},{"c":92.81,"h":93.02,"l":92.81,"n":735,"o":92.92,"t":"2026-10-12T15:00:00Z","v":23390,"vw":92.956618},{"c":92.89,"h":92.97,"l":92.69,"n":607,"o":92.81,"t":"2026-10-12T15:15:00Z","v":20774,"vw":92.844929},{"c":93.02,"h":93.07,"l":92.88,"n":441,"o":92.89,"t":"2026-10-12T15:30:00Z","v":15861,"vw":92.984086},{"c":93.01,"h":93.165,"l":92.93,"n":506,"o":93.02,"t":"2026-10-12T15:45:00Z","v":15942,"vw":93.030862},{"c":93.095,"h":93.15,"l":93.055,"n":380,"o":93.055,"t":"2026-10-12T16:00:00Z","v":14730,"vw":93.114142},{"c":93.1,"h":93.13,"l":93.045,"n":402,"o":93.07,"t":"2026-10-12T16:15:00Z","v":11676,"vw":93.08275},{"c":93.01,"h":93.1,"l":93,"n":428,"o":93.0801,"t":"2026-10-12T16:30:00Z","v":12817,"vw":93.047309},{"c":93.315,"h":93.365,"l":93.02,"n":568,"o":93.02,"t":"2026-10-12T16:45:00Z","v":23510,"vw":93.242141},{"c":93.155,"h":93.28,"l":93.01,"n":724,"o":93.28,"t":"2026-10-12T17:00:00Z","v":33805,"vw":93.119229},{"c":93.185,"h":93.33,"l":93.13,"n":707,"o":93.175,"t":"2026-10-12T17:15:00Z","v":30528,"vw":93.231297},{"c":92.82,"h":93.18,"l":92.82,"n":548,"o":93.18,"t":"2026-10-12T17:30:00Z","v":21435,"vw":93.093478},{"c":93.275,"h":93.28,"l":92.82,"n":603,"o":92.82,"t":"2026-10-12T17:45:00Z","v":19284,"vw":93.049324},{"c":93,"h":93.27,"l":93,"n":697,"o":93.27,"t":"2026-10-12T18:00:00Z","v":29663,"vw":93.164814},{"c":92.87,"h":93.05,"l":92.84,"n":674,"o":92.995,"t":"2026-10-12T18:15:00Z","v":22258,"vw":92.92845},{"c":92.97,"h":92.99,"l":92.88,"n":670,"o":92.89,"t":"2026-10-12T18:30:00Z","v":22144,"vw":92.948364},{"c":93.075,"h":93.0775,"l":92.985,"n":844,"o":92.985,"t":"2026-10-12T18:45:00Z","v":34359,"vw":93.025666},{"c":92.88,"h":93.11,"l":92.88,"n":784,"o":93.105,"t":"2026-10-12T19:00:00Z","v":29161,"vw":93.017828},{"c":92.615,"h":92.99,"l":92.46,"n":1257,"o":92.885,"t":"2026-10-12T19:15:00Z","v":49625,"vw":92.717357},{"c":92.535,"h":92.74,"l":92.53,"n":1813,"o":92.6,"t":"2026-10-12T19:30:00Z","v":81860,"vw":92.629048},{"c":92.51,"h":92.66,"l":92.47,"n":4924,"o":92.52,"t":"2026-10-12T19:45:00Z","v":275485,"vw":92.554662},{"c":92.51,"h":92.52,"l":92.51,"n":45,"o":92.52,"t":"2026-10-12T20:00:00Z","v":754301,"vw":92.510217},{"c":93.11,"h":93.46,"l":93.01,"n":132,"o":93.01,"t":"2026-10-13T13:30:00Z","v":11766,"vw":93.089447},{"c":92.6342,"h":93.45,"l":92.61,"n":394,"o":93.005,"t":"2026-10-13T13:45:00Z","v":15180,"vw":92.972413},{"c":92.56,"h":92.61,"l":92.195,"n":498,"o":92.59,"t":"2026-10-13T14:00:00Z","v":14356,"vw":92.427708},{"c":92.86,"h":92.86,"l":92.485,"n":428,"o":92.54,"t":"2026-10-13T14:15:00Z","v":14090,"vw":92.665859},{"c":92.68,"h":92.89,"l":92.585,"n":832,"o":92.8,"t":"2026-10-13T14:30:00Z","v":37007,"vw":92.713615},{"c":92.43,"h":92.85,"l":92.385,"n":948,"o":92.74,"t":"2026-10-13T14:45:00Z","v":23825,"vw":92.672961},{"c":92.57,"h":92.58,"l":92.36,"n":744,"o":92.4,"t":"2026-10-13T15:00:00Z","v":18865,"vw":92.460318},{"c":92.77,"h":92.86,"l":92.56,"n":808,"o":92.56,"t":"2026-10-13T15:15:00Z","v":21686,"vw":92.720348},{"c":92.79,"h":92.84,"l":92.63,"n":886,"o":92.77,"t":"2026-10-13T15:30:00Z","v":34383,"vw":92.730735},{"c":92.39,"h":92.78,"l":92.36,"n":997,"o":92.78,"t":"2026-10-13T15:45:00Z","v":23141,"vw":92.514974},{"c":92.25,"h":92.51,"l":92.2,"n":556,"o":92.42,"t":"2026-10-13T16:00:00Z","v":16854,"vw":92.336222},{"c":92.3,"h":92.305,"l":92.215,"n":658,"o":92.24,"t":"2026-10-13T16:15:00Z","v":15848,"vw":92.254277},{"c":92.42,"h":92.42,"l":92.26,"n":642,"o":92.31,"t":"2026-10-13T16:30:00Z","v":15424,"vw":92.338069},{"c":92.6,"h":92.72,"l":92.35,"n":963,"o":92.375,"t":"2026-10-13T16:45:00Z","v":27997,"vw":92.599227},{"c":92.73,"h":92.79,"l":92.525,"n":533,"o":92.56,"t":"2026-10-13T17:00:00Z","v":12831,"vw":92.656362},{"c":92.685,"h":92.8,"l":92.65,"n":683,"o":92.75,"t":"2026-10-13T17:15:00Z","v":18212,"vw":92.718075},{"c":92.85,"h":92.91,"l":92.72,"n":757,"o":92.73,"t":"2026-10-13T17:30:00Z","v":22846,"vw":92.813021},{"c":92.58,"h":92.84,"l":92.58,"n":697,"o":92.82,"t":"2026-10-13T17:45:00Z","v":16451,"vw":92.723054},{"c":92.405,"h":92.66,"l":92.405,"n":1163,"o":92.56,"t":"2026-10-13T18:00:00Z","v":145599,"vw":92.571181},{"c":92.25,"h":92.44,"l":92.19,"n":729,"o":92.405,"t":"2026-10-13T18:15:00Z","v":23359,"vw":92.304174},{"c":92.415,"h":92.57,"l":92.32,"n":884,"o":92.32,"t":"2026-10-13T18:30:00Z","v":34743,"vw":92.443411},{"c":92.44,"h":92.47,"l":92.36,"n":685,"o":92.4,"t":"2026-10-13T18:45:00Z","v":20669,"vw":92.420769},{"c":92.385,"h":92.475,"l":92.23,"n":1053,"o":92.465,"t":"2026-10-13T19:00:00Z","v":38807,"vw":92.306765},{"c":92.24,"h":92.45,"l":92.24,"n":1268,"o":92.36,"t":"2026-10-13T19:15:00Z","v":39000,"vw":92.333803},{"c":92.445,"h":92.46,"l":92.215,"n":1980,"o":92.235,"t":"2026-10-13T19:30:00Z","v":85129,"vw":92.357255},{"c":92.06,"h":92.62,"l":92.02,"n":4630,"o":92.46,"t":"2026-10-13T19:45:00Z","v":261294,"vw":92.252045},{"c":92.05,"h":92.07,"l":92.05,"n":41,"o":92.07,"t":"2026-10-13T20:00:00Z","v":439081,"vw":92.050069},{"c":91.445,"h":91.89,"l":89.54,"n":409,"o":89.65,"t":"2026-10-14T13:30:00Z","v":29208,"vw":91.296484},{"c":91.01,"h":91.395,"l":90.9,"n":829,"o":91.32,"t":"2026-10-14T13:45:00Z","v":45935,"vw":91.156739},{"c":91.04,"h":91.24,"l":90.925,"n":904,"o":91.02,"t":"2026-10-14T14:00:00Z","v":40345,"vw":91.051423},{"c":90.83,"h":91.07,"l":90.76,"n":788,"o":91.02,"t":"2026-10-14T14:15:00Z","v":24245,"vw":90.970725},{"c":91.19,"h":91.19,"l":90.88,"n":744,"o":90.9,"t":"2026-10-14T14:30:00Z","v":25689,"vw":91.004621},{"c":91.23,"h":91.23,"l":90.955,"n":824,"o":91.15,"t":"2026-10-14T14:45:00Z","v":28061,"vw":91.085875},{"c":91.49,"h":91.49,"l":91.15,"n":718,"o":91.28,"t":"2026-10-14T15:00:00Z","v":24616,"vw":91.305498},{"c":91.545,"h":91.63,"l":91.39,"n":766,"o":91.43,"t":"2026-10-14T15:15:00Z","v":24813,"vw":91.49755},{"c":91.38,"h":91.58,"l":91.33,"n":1054,"o":91.48,"t":"2026-10-14T15:30:00Z","v":56260,"vw":91.445856},{"c":91.56,"h":91.64,"l":91.33,"n":548,"o":91.355,"t":"2026-10-14T15:45:00Z","v":17130,"vw":91.491599},{"c":91.24,"h":91.57,"l":91.22,"n":712,"o":91.51,"t":"2026-10-14T16:00:00Z","v":23702,"vw":91.404524},{"c":91.275,"h":91.39,"l":91.04,"n":737,"o":91.205,"t":"2026-10-14T16:15:00Z","v":23715,"vw":91.231953},{"c":91.06,"h":91.3,"l":91.06,"n":510,"o":91.255,"t":"2026-10-14T16:30:00Z","v":14383,"vw":91.216844},{"c":91.06,"h":91.14,"l":91.05,"n":587,"o":91.09,"t":"2026-10-14T16:45:00Z","v":21738,"vw":91.080729},{"c":91.04,"h":91.16,"l":90.9252,"n":637,"o":91.09,"t":"2026-10-14T17:00:00Z","v":20092,"vw":91.052746},{"c":90.7325,"h":91.035,"l":90.705,"n":995,"o":91.035,"t":"2026-10-14T17:15:00Z","v":34506,"vw":90.873943},{"c":90.69,"h":90.79,"l":90.63,"n":611,"o":90.71,"t":"2026-10-14T17:30:00Z","v":23255,"vw":90.695184},{"c":90.96,"h":91.03,"l":90.72,"n":608,"o":90.73,"t":"2026-10-14T17:45:00Z","v":53602,"vw":90.793787},{"c":90.985,"h":90.985,"l":90.735,"n":787,"o":90.9775,"t":"2026-10-14T18:00:00Z","v":44772,"vw":90.812691},{"c":91.285,"h":91.31,"l":90.99,"n":867,"o":91.01,"t":"2026-10-14T18:15:00Z","v":28619,"vw":91.179905},{"c":91.38,"h":91.43,"l":91.28,"n":776,"o":91.285,"t":"2026-10-14T18:30:00Z","v":24875,"vw":91.374596},{"c":91.55,"h":91.55,"l":91.315,"n":839,"o":91.39,"t":"2026-10-14T18:45:00Z","v":28038,"vw":91.41239},{"c":91.5305,"h":91.66,"l":91.51,"n":969,"o":91.56,"t":"2026-10-14T19:00:00Z","v":33261,"vw":91.568132},{"c":91.2,"h":91.67,"l":91.115,"n":1252,"o":91.55,"t":"2026-10-14T19:15:00Z","v":49968,"vw":91.39686},{"c":91.42,"h":91.42,"l":91.18,"n":2072,"o":91.2,"t":"2026-10-14T19:30:00Z","v":91783,"vw":91.26614},{"c":91.39,"h":91.65,"l":91.28,"n":5621,"o":91.415,"t":"2026-10-14T19:45:00Z","v":314273,"vw":91.453328},{"c":91.46,"h":91.46,"l":91.45,"n":69,"o":91.45,"t":"2026-10-14T20:00:00Z","v":1051613,"vw":91.459999},{"c":91.81,"h":92.41,"l":91.81,"n":36,"o":91.96,"t":"2026-10-15T13:00:00Z","v":1396,"vw":91.988095},{"c":91.96,"h":92.11,"l":90.96,"n":115,"o":92,"t":"2026-10-15T13:15:00Z","v":3410,"vw":91.754386},{"c":91.76,"h":93.86,"l":91.76,"n":232,"o":93.86,"t":"2026-10-15T13:30:00Z","v":21916,"vw":92.389853},{"c":91.205,"h":91.67,"l":91.185,"n":464,"o":91.63,"t":"2026-10-15T13:45:00Z","v":17229,"vw":91.401683},{"c":91.66,"h":91.66,"l":91.06,"n":827,"o":91.185,"t":"2026-10-15T14:00:00Z","v":35518,"vw":91.324024},{"c":91.485,"h":91.62,"l":91.32,"n":811,"o":91.595,"t":"2026-10-15T14:15:00Z","v":41724,"vw":91.487425},{"c":91.785,"h":91.785,"l":91.52,"n":698,"o":91.52,"t":"2026-10-15T14:30:00Z","v":24573,"vw":91.670558},{"c":92.205,"h":92.355,"l":91.655,"n":1037,"o":91.775,"t":"2026-10-15T14:45:00Z","v":40922,"vw":92.097819},{"c":91.64,"h":92.235,"l":91.64,"n":840,"o":92.205,"t":"2026-10-15T15:00:00Z","v":27620,"vw":92.021984},{"c":91.53,"h":91.64,"l":91.42,"n":868,"o":91.565,"t":"2026-10-15T15:15:00Z","v":33772,"vw":91.492811},{"c":91.815,"h":91.88,"l":91.53,"n":692,"o":91.53,"t":"2026-10-15T15:30:00Z","v":22109,"vw":91.681537},{"c":91.92,"h":91.99,"l":91.795,"n":589,"o":91.81,"t":"2026-10-15T15:45:00Z","v":20432,"vw":91.887431},{"c":91.815,"h":91.93,"l":91.725,"n":698,"o":91.905,"t":"2026-10-15T16:00:00Z","v":22216,"vw":91.827621},{"c":91.98,"h":92.04,"l":91.815,"n":691,"o":91.87,"t":"2026-10-15T16:15:00Z","v":20579,"vw":91.953287},{"c":92.03,"h":92.05,"l":91.9,"n":732,"o":91.95,"t":"2026-10-15T16:30:00Z","v":23037,"vw":91.988462},{"c":91.88,"h":92.06,"l":91.84,"n":768,"o":92.055,"t":"2026-10-15T16:45:00Z","v":22086,"vw":91.926317},{"c":91.79,"h":91.94,"l":91.755,"n":717,"o":91.895,"t":"2026-10-15T17:00:00Z","v":22442,"vw":91.825944},{"c":92.15,"h":92.34,"l":91.805,"n":1284,"o":91.81,"t":"2026-10-15T17:15:00Z","v":87704,"vw":92.196962},{"c":92.265,"h":92.33,"l":92.025,"n":781,"o":92.14,"t":"2026-10-15T17:30:00Z","v":32850,"vw":92.160341},{"c":92.5,"h":92.58,"l":92.24,"n":646,"o":92.285,"t":"2026-10-15T17:45:00Z","v":29040,"vw":92.374428},{"c":92.44,"h":92.54,"l":92.35,"n":954,"o":92.465,"t":"2026-10-15T18:00:00Z","v":46475,"vw":92.452904},{"c":92.46,"h":92.525,"l":92.34,"n":633,"o":92.46,"t":"2026-10-15T18:15:00Z","v":21578,"vw":92.450339},{"c":92.31,"h":92.49,"l":92.28,"n":667,"o":92.465,"t":"2026-10-15T18:30:00Z","v":22368,"vw":92.400426},{"c":92.315,"h":92.4,"l":92.2204,"n":511,"o":92.315,"t":"2026-10-15T18:45:00Z","v":16018,"vw":92.31493},{"c":92.3,"h":92.39,"l":92.235,"n":848,"o":92.3,"t":"2026-10-15T19:00:00Z","v":30727,"vw":92.317733},{"c":92.46,"h":92.47,"l":92.28,"n":854,"o":92.35,"t":"2026-10-15T19:15:00Z","v":27597,"vw":92.393153},{"c":92.595,"h":92.63,"l":92.41,"n":1290,"o":92.45,"t":"2026-10-15T19:30:00Z","v":52314,"vw":92.504654},{"c":92.4,"h":92.595,"l":92.26,"n":3267,"o":92.595,"t":"2026-10-15T19:45:00Z","v":173696,"vw":92.385629},{"c":92.41,"h":92.41,"l":92.41,"n":58,"o":92.41,"t":"2026-10-15T20:00:00Z","v":200075,"vw":92.41},{"c":92.41,"h":92.41,"l":92.41,"n":1,"o":92.41,"t":"2026-10-15T20:30:00Z","v":300,"vw":92.41},{"c":93.3,"h":93.54,"l":91.53,"n":263,"o":91.71,"t":"2026-10-16T13:30:00Z","v":20889,"vw":92.946979},{"c":93.36,"h":93.495,"l":93.295,"n":125,"o":93.295,"t":"2026-10-16T13:45:00Z","v":5300,"vw":93.382396},{"c":93.08,"h":93.39,"l":93.01,"n":524,"o":93.36,"t":"2026-10-16T14:00:00Z","v":17131,"vw":93.252977},{"c":93.15,"h":93.21,"l":92.975,"n":372,"o":93.09,"t":"2026-10-16T14:15:00Z","v":18224,"vw":93.083406},{"c":92.96,"h":93.18,"l":92.935,"n":377,"o":93.07,"t":"2026-10-16T14:30:00Z","v":10077,"vw":93.049879},{"c":92.95,"h":93.03,"l":92.87,"n":381,"o":92.93,"t":"2026-10-16T14:45:00Z","v":13091,"vw":92.976653},{"c":93.39,"h":93.39,"l":92.95,"n":409,"o":92.95,"t":"2026-10-16T15:00:00Z","v":13069,"vw":93.179257},{"c":93.36,"h":93.4404,"l":93.24,"n":457,"o":93.3,"t":"2026-10-16T15:15:00Z","v":20910,"vw":93.332384},{"c":93.1,"h":93.39,"l":93.1,"n":482,"o":93.345,"t":"2026-10-16T15:30:00Z","v":22376,"vw":93.262003},{"c":92.955,"h":93.16,"l":92.955,"n":511,"o":93.12,"t":"2026-10-16T15:45:00Z","v":26638,"vw":93.055663},{"c":92.72,"h":93.005,"l":92.72,"n":635,"o":92.97,"t":"2026-10-16T16:00:00Z","v":48568,"vw":92.886355},{"c":92.65,"h":92.8,"l":92.585,"n":393,"o":92.67,"t":"2026-10-16T16:15:00Z","v":16854,"vw":92.641092},{"c":92.455,"h":92.77,"l":92.42,"n":354,"o":92.69,"t":"2026-10-16T16:30:00Z","v":13269,"vw":92.588089},{"c":92.35,"h":92.51,"l":92.27,"n":350,"o":92.5,"t":"2026-10-16T16:45:00Z","v":15755,"vw":92.418024},{"c":92.175,"h":92.41,"l":92.136,"n":235,"o":92.41,"t":"2026-10-16T17:00:00Z","v":6549,"vw":92.219707},{"c":92.47,"h":92.48,"l":92.15,"n":415,"o":92.22,"t":"2026-10-16T17:15:00Z","v":11022,"vw":92.31134},{"c":92.6,"h":92.63,"l":92.39,"n":372,"o":92.45,"t":"2026-10-16T17:30:00Z","v":12986,"vw":92.46021},{"c":92.42,"h":92.6,"l":92.38,"n":451,"o":92.59,"t":"2026-10-16T17:45:00Z","v":17344,"vw":92.52717},{"c":92.32,"h":92.47,"l":92.32,"n":589,"o":92.39,"t":"2026-10-16T18:00:00Z","v":20617,"vw":92.413138},{"c":92.25,"h":92.39,"l":92.25,"n":576,"o":92.345,"t":"2026-10-16T18:15:00Z","v":23531,"vw":92.323677},{"c":92.45,"h":92.49,"l":92.195,"n":690,"o":92.23,"t":"2026-10-16T18:30:00Z","v":22599,"vw":92.382762},{"c":92.61,"h":92.61,"l":92.47,"n":595,"o":92.5,"t":"2026-10-16T18:45:00Z","v":38358,"vw":92.509944},{"c":92.435,"h":92.58,"l":92.42,"n":801,"o":92.57,"t":"2026-10-16T19:00:00Z","v":28280,"vw":92.490049},{"c":92.48,"h":92.535,"l":92.365,"n":1028,"o":92.445,"t":"2026-10-16T19:15:00Z","v":41486,"vw":92.485114},{"c":92.27,"h":92.54,"l":92.21,"n":1593,"o":92.475,"t":"2026-10-16T19:30:00Z","v":62631,"vw":92.417378},{"c":92.21,"h":92.35,"l":92.13,"n":3550,"o":92.27,"t":"2026-10-16T19:45:00Z","v":159447,"vw":92.252898},{"c":92.23,"h":92.23,"l":92.23,"n":44,"o":92.23,"t":"2026-10-16T20:00:00Z","v":297044,"vw":92.23},{"c":92.23,"h":92.23,"l":92.23,"n":1,"o":92.23,"t":"2026-10-16T20:30:00Z","v":961,"vw":92.23},{"c":92.08,"h":92.53,"l":92.08,"n":16,"o":92.08,"t":"2026-10-19T13:00:00Z","v":761,"vw":92.24123},{"c":92.42,"h":92.5,"l":91.67,"n":279,"o":92.09,"t":"2026-10-19T13:30:00Z","v":15384,"vw":92.20336},{"c":92.65,"h":92.65,"l":92.24,"n":853,"o":92.38,"t":"2026-10-19T13:45:00Z","v":71951,"vw":92.435337},{"c":92.34,"h":92.71,"l":92.24,"n":750,"o":92.65,"t":"2026-10-19T14:00:00Z","v":51685,"vw":92.415821},{"c":91.83,"h":92.26,"l":91.6301,"n":428,"o":92.26,"t":"2026-10-19T14:15:00Z","v":13108,"vw":91.939344},{"c":91.83,"h":92.04,"l":91.765,"n":490,"o":91.825,"t":"2026-10-19T14:30:00Z","v":24233,"vw":91.853448},{"c":92.05,"h":92.05,"l":91.73,"n":633,"o":91.75,"t":"2026-10-19T14:45:00Z","v":34961,"vw":91.910263},{"c":92.13,"h":92.15,"l":91.85,"n":548,"o":92.06,"t":"2026-10-19T15:00:00Z","v":19527,"vw":91.99138},{"c":92.09,"h":92.24,"l":92.02,"n":562,"o":92.15,"t":"2026-10-19T15:15:00Z","v":18177,"vw":92.099806},{"c":92.18,"h":92.28,"l":92.09,"n":460,"o":92.09,"t":"2026-10-19T15:30:00Z","v":18761,"vw":92.166398},{"c":92.09,"h":92.17,"l":92.01,"n":469,"o":92.17,"t":"2026-10-19T15:45:00Z","v":13775,"vw":92.087057},{"c":91.988,"h":92.09,"l":91.85,"n":492,"o":92.09,"t":"2026-10-19T16:00:00Z","v":17749,"vw":91.964139},{"c":92.03,"h":92.03,"l":91.8,"n":544,"o":91.93,"t":"2026-10-19T16:15:00Z","v":22246,"vw":91.908262},{"c":91.96,"h":91.98,"l":91.86,"n":464,"o":91.98,"t":"2026-10-19T16:30:00Z","v":14522,"vw":91.908082},{"c":91.93,"h":91.99,"l":91.93,"n":437,"o":91.97,"t":"2026-10-19T16:45:00Z","v":12049,"vw":91.952126},{"c":91.98,"h":91.98,"l":91.85,"n":468,"o":91.95,"t":"2026-10-19T17:00:00Z","v":17191,"vw":91.922399},{"c":92.085,"h":92.1,"l":91.94,"n":485,"o":91.95,"t":"2026-10-19T17:15:00Z","v":16039,"vw":92.026402},{"c":92.02,"h":92.19,"l":92.005,"n":509,"o":92.1,"t":"2026-10-19T17:30:00Z","v":19452,"vw":92.077137},{"c":92.22,"h":92.24,"l":92.04,"n":557,"o":92.04,"t":"2026-10-19T17:45:00Z","v":19222,"vw":92.144143},{"c":92.205,"h":92.38,"l":92.13,"n":735,"o":92.21,"t":"2026-10-19T18:00:00Z","v":27574,"vw":92.221079},{"c":92.21,"h":92.295,"l":92.205,"n":667,"o":92.205,"t":"2026-10-19T18:15:00Z","v":21422,"vw":92.249719},{"c":92.07,"h":92.24,"l":92.03,"n":648,"o":92.24,"t":"2026-10-19T18:30:00Z","v":23521,"vw":92.093773},{"c":92.06,"h":92.15,"l":91.975,"n":798,"o":92.055,"t":"2026-10-19T18:45:00Z","v":27997,"vw":92.073238},{"c":92.02,"h":92.15,"l":91.99,"n":761,"o":92.07,"t":"2026-10-19T19:00:00Z","v":25298,"vw":92.079136},{"c":91.885,"h":92.04,"l":91.82,"n":1352,"o":92.025,"t":"2026-10-19T19:15:00Z","v":60191,"vw":91.934462},{"c":91.745,"h":91.94,"l":91.745,"n":1393,"o":91.88,"t":"2026-10-19T19:30:00Z","v":56905,"vw":91.856296},{"c":91.78,"h":91.95,"l":91.66,"n":4063,"o":91.73,"t":"2026-10-19T19:45:00Z","v":178424,"vw":91.815323},{"c":91.77,"h":91.77,"l":91.77,"n":40,"o":91.77,"t":"2026-10-19T20:00:00Z","v":246564,"vw":91.77},{"c":91.5,"h":91.5,"l":91.5,"n":1,"o":91.5,"t":"2026-10-19T20:15:00Z","v":100,"vw":91.5},{"c":93.17,"h":93.32,"l":92.35,"n":264,"o":92.35,"t":"2026-10-20T13:30:00Z","v":18530,"vw":92.680279},{"c":93.535,"h":93.715,"l":93.3,"n":417,"o":93.34,"t":"2026-10-20T13:45:00Z","v":16279,"vw":93.565064},{"c":93.29,"h":93.54,"l":93.16,"n":385,"o":93.47,"t":"2026-10-20T14:00:00Z","v":12404,"vw":93.297881},{"c":93.535,"h":93.595,"l":93.2,"n":696,"o":93.32,"t":"2026-10-20T14:15:00Z","v":27037,"vw":93.38801},{"c":93.845,"h":93.95,"l":93.61,"n":717,"o":93.68,"t":"2026-10-20T14:30:00Z","v":24500,"vw":93.744571},{"c":93.81,"h":93.94,"l":93.73,"n":525,"o":93.87,"t":"2026-10-20T14:45:00Z","v":20397,"vw":93.826873},{"c":93.64,"h":93.84,"l":93.58,"n":707,"o":93.8,"t":"2026-10-20T15:00:00Z","v":30277,"vw":93.729348},{"c":93.475,"h":93.805,"l":93.475,"n":649,"o":93.69,"t":"2026-10-20T15:15:00Z","v":23645,"vw":93.667375},{"c":93.615,"h":93.665,"l":93.28,"n":534,"o":93.495,"t":"2026-10-20T15:30:00Z","v":28343,"vw":93.442281},{"c":93.82,"h":93.9,"l":93.56,"n":589,"o":93.6,"t":"2026-10-20T15:45:00Z","v":25751,"vw":93.768632},{"c":93.96,"h":93.96,"l":93.785,"n":500,"o":93.82,"t":"2026-10-20T16:00:00Z","v":20099,"vw":93.850881},{"c":93.97,"h":94.08,"l":93.895,"n":550,"o":94,"t":"2026-10-20T16:15:00Z","v":24925,"vw":94.001634},{"c":94.025,"h":94.05,"l":93.93,"n":404,"o":93.99,"t":"2026-10-20T16:30:00Z","v":14988,"vw":93.993505},{"c":93.825,"h":94.06,"l":93.825,"n":381,"o":94.015,"t":"2026-10-20T16:45:00Z","v":13064,"vw":93.992606},{"c":93.8,"h":93.94,"l":93.75,"n":394,"o":93.88,"t":"2026-10-20T17:00:00Z","v":15137,"vw":93.843623},{"c":93.89,"h":93.9,"l":93.75,"n":428,"o":93.8,"t":"2026-10-20T17:15:00Z","v":19098,"vw":93.817446},{"c":93.71,"h":93.91,"l":93.685,"n":618,"o":93.9,"t":"2026-10-20T17:30:00Z","v":36775,"vw":93.764413},{"c":93.62,"h":93.75,"l":93.57,"n":470,"o":93.75,"t":"2026-10-20T17:45:00Z","v":19357,"vw":93.645423},{"c":93.66,"h":93.67,"l":93.55,"n":632,"o":93.63,"t":"2026-10-20T18:00:00Z","v":27033,"vw":93.617283},{"c":93.64,"h":93.78,"l":93.62,"n":713,"o":93.705,"t":"2026-10-20T18:15:00Z","v":32227,"vw":93.67286},{"c":93.375,"h":93.69,"l":93.375,"n":825,"o":93.66,"t":"2026-10-20T18:30:00Z","v":52816,"vw":93.573283},{"c":93.305,"h":93.485,"l":93.305,"n":546,"o":93.365,"t":"2026-10-20T18:45:00Z","v":30312,"vw":93.425357},{"c":93.37,"h":93.52,"l":93.32,"n":986,"o":93.32,"t":"2026-10-20T19:00:00Z","v":43840,"vw":93.42965},{"c":93.33,"h":93.36,"l":93.25,"n":1149,"o":93.31,"t":"2026-10-20T19:15:00Z","v":50727,"vw":93.294678},{"c":93.41,"h":93.42,"l":93.24,"n":1631,"o":93.33,"t":"2026-10-20T19:30:00Z","v":70974,"vw":93.332457},{"c":93.42,"h":93.58,"l":93.37,"n":3643,"o":93.395,"t":"2026-10-20T19:45:00Z","v":166885,"vw":93.469317},{"c":93.43,"h":93.45,"l":93.43,"n":59,"o":93.45,"t":"2026-10-20T20:00:00Z","v":222472,"vw":93.43001},{"c":94,"h":94,"l":93.94,"n":11,"o":93.94,"t":"2026-10-20T20:15:00Z","v":1414,"vw":93.982549},{"c":93.4,"h":93.4,"l":93.4,"n":2,"o":93.4,"t":"2026-10-21T13:00:00Z","v":101,"vw":93.4},{"c":93.705,"h":94.09,"l":93.62,"n":230,"o":94.02,"t":"2026-10-21T13:30:00Z","v":15244,"vw":93.918084},{"c":93.94,"h":94.07,"l":93.54,"n":280,"o":93.65,"t":"2026-10-21T13:45:00Z","v":11328,"vw":93.862912},{"c":93.61,"h":94.16,"l":93.61,"n":573,"o":93.94,"t":"2026-10-21T14:00:00Z","v":24816,"vw":93.882935},{"c":93.5193,"h":93.72,"l":93.43,"n":480,"o":93.56,"t":"2026-10-21T14:15:00Z","v":21782,"vw":93.598975},{"c":93.82,"h":93.86,"l":93.52,"n":500,"o":93.525,"t":"2026-10-21T14:30:00Z","v":17639,"vw":93.716158},{"c":93.39,"h":93.885,"l":93.39,"n":554,"o":93.84,"t":"2026-10-21T14:45:00Z","v":19780,"vw":93.672314},{"c":93.23,"h":93.375,"l":93.2,"n":525,"o":93.32,"t":"2026-10-21T15:00:00Z","v":21284,"vw":93.274778},{"c":93.18,"h":93.31,"l":93.17,"n":616,"o":93.21,"t":"2026-10-21T15:15:00Z","v":25907,"vw":93.225751},{"c":93.17,"h":93.22,"l":93.105,"n":529,"o":93.18,"t":"2026-10-21T15:30:00Z","v":16338,"vw":93.168499},{"c":93.26,"h":93.26,"l":93.145,"n":561,"o":93.19,"t":"2026-10-21T15:45:00Z","v":19094,"vw":93.225726},{"c":93.305,"h":93.34,"l":93.15,"n":546,"o":93.29,"t":"2026-10-21T16:00:00Z","v":17475,"vw":93.245171},{"c":93.42,"h":93.44,"l":93.31,"n":444,"o":93.31,"t":"2026-10-21T16:15:00Z","v":19358,"vw":93.386489},{"c":93.395,"h":93.5816,"l":93.39,"n":528,"o":93.42,"t":"2026-10-21T16:30:00Z","v":19353,"vw":93.457969},{"c":93.45,"h":93.46,"l":93.315,"n":442,"o":93.37,"t":"2026-10-21T16:45:00Z","v":17448,"vw":93.386418},{"c":93.56,"h":93.56,"l":93.44,"n":630,"o":93.5,"t":"2026-10-21T17:00:00Z","v":26109,"vw":93.492235},{"c":93.515,"h":93.6,"l":93.515,"n":518,"o":93.56,"t":"2026-10-21T17:15:00Z","v":17242,"vw":93.558508},{"c":93.525,"h":93.64,"l":93.505,"n":703,"o":93.515,"t":"2026-10-21T17:30:00Z","v":23795,"vw":93.557684},{"c":93.655,"h":93.68,"l":93.55,"n":694,"o":93.55,"t":"2026-10-21T17:45:00Z","v":29897,"vw":93.632887},{"c":93.62,"h":93.6451,"l":93.5,"n":712,"o":93.6451,"t":"2026-10-21T18:00:00Z","v":23912,"vw":93.578548},{"c":93.63,"h":93.665,"l":93.56,"n":648,"o":93.63,"t":"2026-10-21T18:15:00Z","v":19319,"vw":93.622923},{"c":93.75,"h":93.76,"l":93.615,"n":699,"o":93.63,"t":"2026-10-21T18:30:00Z","v":22810,"vw":93.680646},{"c":93.595,"h":93.815,"l":93.595,"n":818,"o":93.76,"t":"2026-10-21T18:45:00Z","v":28648,"vw":93.721225},{"c":93.73,"h":93.78,"l":93.475,"n":1311,"o":93.59,"t":"2026-10-21T19:00:00Z","v":108485,"vw":93.664642},{"c":93.87,"h":93.87,"l":93.64,"n":964,"o":93.73,"t":"2026-10-21T19:15:00Z","v":29802,"vw":93.739459},{"c":93.92,"h":93.97,"l":93.815,"n":1349,"o":93.91,"t":"2026-10-21T19:30:00Z","v":52951,"vw":93.903095},{"c":93.71,"h":93.925,"l":93.7,"n":3365,"o":93.92,"t":"2026-10-21T19:45:00Z","v":154144,"vw":93.790846},{"c":93.71,"h":93.71,"l":93.71,"n":44,"o":93.71,"t":"2026-10-21T20:00:00Z","v":329362,"vw":93.71},{"c":93.235,"h":93.47,"l":92.86,"n":116,"o":93.47,"t":"2026-10-22T13:30:00Z","v":11707,"vw":93.028767},{"c":93.72,"h":93.87,"l":93.235,"n":381,"o":93.235,"t":"2026-10-22T13:45:00Z","v":16342,"vw":93.620969},{"c":93.515,"h":93.92,"l":93.5,"n":484,"o":93.735,"t":"2026-10-22T14:00:00Z","v":16734,"vw":93.713273},{"c":92.845,"h":93.57,"l":92.845,"n":570,"o":93.53,"t":"2026-10-22T14:15:00Z","v":17130,"vw":93.289951},{"c":92.29,"h":92.94,"l":92.135,"n":792,"o":92.92,"t":"2026-10-22T14:30:00Z","v":32486,"vw":92.472308},{"c":92.53,"h":92.58,"l":92.28,"n":628,"o":92.33,"t":"2026-10-22T14:45:00Z","v":23492,"vw":92.426166},{"c":92.6725,"h":92.71,"l":92.42,"n":690,"o":92.54,"t":"2026-10-22T15:00:00Z","v":23534,"vw":92.57446},{"c":92.54,"h":92.99,"l":92.54,"n":734,"o":92.675,"t":"2026-10-22T15:15:00Z","v":24330,"vw":92.796478},{"c":92.33,"h":92.8,"l":92.245,"n":973,"o":92.56,"t":"2026-10-22T15:30:00Z","v":73638,"vw":92.584418},{"c":92.405,"h":92.74,"l":92.315,"n":813,"o":92.335,"t":"2026-10-22T15:45:00Z","v":33357,"vw":92.495552},{"c":92.33,"h":92.6,"l":92.3,"n":739,"o":92.4,"t":"2026-10-22T16:00:00Z","v":25467,"vw":92.421047},{"c":92.7751,"h":92.8,"l":92.355,"n":551,"o":92.37,"t":"2026-10-22T16:15:00Z","v":27660,"vw":92.73361},{"c":92.61,"h":92.845,"l":92.61,"n":743,"o":92.74,"t":"2026-10-22T16:30:00Z","v":29491,"vw":92.758305},{"c":92.59,"h":92.84,"l":92.535,"n":931,"o":92.595,"t":"2026-10-22T16:45:00Z","v":63853,"vw":92.687021},{"c":92.74,"h":92.765,"l":92.48,"n":550,"o":92.68,"t":"2026-10-22T17:00:00Z","v":18997,"vw":92.667684},{"c":93.055,"h":93.055,"l":92.68,"n":901,"o":92.71,"t":"2026-10-22T17:15:00Z","v":37962,"vw":92.816715},{"c":93,"h":93.245,"l":92.83,"n":913,"o":93.06,"t":"2026-10-22T17:30:00Z","v":36367,"vw":93.050478},{"c":93.27,"h":93.27,"l":92.93,"n":805,"o":93,"t":"2026-10-22T17:45:00Z","v":30482,"vw":93.090725},{"c":93.4,"h":93.42,"l":93.23,"n":1055,"o":93.33,"t":"2026-10-22T18:00:00Z","v":42801,"vw":93.334596},{"c":93.365,"h":93.435,"l":93.29,"n":1039,"o":93.39,"t":"2026-10-22T18:15:00Z","v":39649,"vw":93.363542},{"c":93.2,"h":93.44,"l":93.175,"n":982,"o":93.365,"t":"2026-10-22T18:30:00Z","v":30143,"vw":93.330039},{"c":93.25,"h":93.39,"l":93.2,"n":905,"o":93.2,"t":"2026-10-22T18:45:00Z","v":25340,"vw":93.282726},{"c":93.21,"h":93.405,"l":93.1,"n":1361,"o":93.26,"t":"2026-10-22T19:00:00Z","v":52382,"vw":93.265795},{"c":93.275,"h":93.32,"l":93.1,"n":1511,"o":93.215,"t":"2026-10-22T19:15:00Z","v":58784,"vw":93.228745},{"c":93.38,"h":93.51,"l":92.98,"n":1972,"o":93.26,"t":"2026-10-22T19:30:00Z","v":92170,"vw":93.303521},{"c":93.75,"h":93.875,"l":93.24,"n":4110,"o":93.33,"t":"2026-10-22T19:45:00Z","v":219343,"vw":93.671669},{"c":93.75,"h":93.786,"l":93.75,"n":43,"o":93.786,"t":"2026-10-22T20:00:00Z","v":371036,"vw":93.750011},{"c":93.75,"h":93.75,"l":93.75,"n":1,"o":93.75,"t":"2026-10-22T20:30:00Z","v":804,"vw":93.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.904976288844958,"strike":128.5011855577521,"iv":0.793589273962753,"gamma":0.008396580986406133,"theta":-0.06447235592717522,"vega":0.046265026920230344,"rho":0.006514148096826844,"breakevenPct":38.033239303036865},{"delta":0.15,"premium":0.875,"strike":109.97147381349455,"iv":0.4768965343142529,"gamma":0.020135182448522596,"theta":-0.05008807218920534,"vega":0.0611675741899018,"rho":0.009999352340809084,"breakevenPct":18.236238734394192},{"delta":0.2,"premium":1.0660805084745764,"strike":103.6822033898305,"iv":0.3779877966101695,"gamma":0.027730932203389833,"theta":-0.049062711864406784,"vega":0.07276728813559323,"rho":0.013404895197812157,"breakevenPct":11.731502824858755},{"delta":0.25,"premium":1.3732838983050848,"strike":101.5635593220339,"iv":0.3651064406779661,"gamma":0.032603813559322035,"theta":-0.054147457627118645,"vega":0.08268254237288136,"rho":0.016776508129010194,"breakevenPct":9.799299435028244},{"delta":0.3,"premium":1.6815691158156911,"strike":99.59215442092155,"iv":0.35173362391033625,"gamma":0.03729302615193027,"theta":-0.058307845579078456,"vega":0.09154981320049813,"rho":0.020153685619102288,"breakevenPct":8.025305105853045},{"delta":0.35,"premium":1.992901618929016,"strike":98.03549190535492,"iv":0.33697646326276465,"gamma":0.041464881693648814,"theta":-0.05986450809464508,"vega":0.09746513075965131,"rho":0.02354653732470513,"breakevenPct":6.696953092569526},{"delta":0.4,"premium":2.413375796178344,"strike":96.75386715195633,"iv":0.33449654231119197,"gamma":0.043317834394904456,"theta":-0.062160873521383074,"vega":0.10120118289353959,"rho":0.026898924321199336,"breakevenPct":5.77839247801031},{"delta":0.45,"premium":2.8910828025477704,"strike":95.6164695177434,"iv":0.33845468607825296,"gamma":0.04395477707006369,"theta":-0.06484513193812556,"vega":0.10379444949954504,"rho":0.030230092019014616,"breakevenPct":5.074722474977255},{"delta":0.5,"premium":3.363164893617021,"strike":94.49246453900709,"iv":0.33702695035460994,"gamma":0.04456391843971631,"theta":-0.06556914893617022,"vega":0.10469246453900709,"rho":0.03356700798234272,"breakevenPct":4.379338061465727},{"delta":0.55,"premium":3.8285904255319156,"strike":93.38430851063829,"iv":0.3292255319148936,"gamma":0.04514015957446808,"theta":-0.06397340425531915,"vega":0.1035843085106383,"rho":0.036910726478220926,"breakevenPct":3.6937588652482307},{"delta":0.6,"premium":4.305887096774193,"strike":92.29637096774194,"iv":0.32097185483870966,"gamma":0.04540451612903226,"theta":-0.06189362903225807,"vega":0.10165741935483871,"rho":0.04025210091692274,"breakevenPct":3.042408602150541},{"delta":0.65,"premium":4.830080645161291,"strike":91.2883064516129,"iv":0.3109315322580645,"gamma":0.04443677419354839,"theta":-0.0579016935483871,"vega":0.09649612903225806,"rho":0.043584215169353506,"breakevenPct":2.5262795698924747},{"delta":0.7,"premium":5.354274193548386,"strike":90.28024193548387,"iv":0.30089120967741934,"gamma":0.04346903225806452,"theta":-0.05390975806451613,"vega":0.09133483870967742,"rho":0.04691632942178427,"breakevenPct":2.0101505376344093},{"delta":0.75,"premium":6.710506706408346,"strike":88.65499254843517,"iv":0.32736736214605067,"gamma":0.03701296572280179,"theta":-0.05371460506706408,"vega":0.08349776453055141,"rho":0.049702714813923334,"breakevenPct":1.7231992051664184},{"delta":0.8,"premium":7.920764146960515,"strike":87.15847170607897,"iv":0.33908100623669146,"gamma":0.0303958495095029,"theta":-0.04941053910870033,"vega":0.07269617872261139,"rho":0.052643254152380685,"breakevenPct":1.4178515765754511},{"delta":0.85,"premium":8.370143481067132,"strike":86.25971303786574,"iv":0.30376786475430073,"gamma":0.026963874534510553,"theta":-0.03601722097370123,"vega":0.05873875430843087,"rho":0.05617814871350093,"breakevenPct":0.9385136201950598},{"delta":0.9,"premium":8.81952281517375,"strike":85.3609543696525,"iv":0.2684547232719099,"gamma":0.02353189955951819,"theta":-0.022623902838702102,"vega":0.04478132989425031,"rho":0.05971304327462118,"breakevenPct":0.45917566381466757}],"put":[{"delta":0.1,"premium":0.5668493150684931,"strike":81.02054794520548,"iv":0.43030712328767123,"gamma":0.015418630136986303,"theta":-0.033098356164383565,"vega":0.04608027397260274,"rho":-0.008194349179348803,"breakevenPct":14.182721461187212},{"delta":0.15,"premium":0.9222405271828665,"strike":83.66968698517299,"iv":0.4212650741350906,"gamma":0.020726523887973643,"theta":-0.042820922570016476,"vega":0.061066721581548605,"rho":-0.012315158250600476,"breakevenPct":11.73605711147721},{"delta":0.2,"premium":1.3382172131147543,"strike":85.60450819672131,"iv":0.4247331967213115,"gamma":0.024760655737704917,"theta":-0.051735655737704916,"vega":0.07352704918032787,"rho":-0.016454962194738836,"breakevenPct":10.115956284153002},{"delta":0.25,"premium":1.7992827868852457,"strike":87.31215846994536,"iv":0.4282168032786885,"gamma":0.028039344262295082,"theta":-0.05918101092896175,"vega":0.08377295081967213,"rho":-0.020613988008957487,"breakevenPct":8.78626593806921},{"delta":0.3,"premium":2.2258445945945944,"strike":89.00337837837837,"iv":0.4150094594594595,"gamma":0.03158716216216216,"theta":-0.06204459459459459,"vega":0.09133445945945946,"rho":-0.02475781109186201,"breakevenPct":7.437297297297292},{"delta":0.35,"premium":2.6176914153132245,"strike":90.59454756380511,"iv":0.39579756380510445,"gamma":0.03536473317865429,"theta":-0.06259141531322505,"vega":0.0973836426914153,"rho":-0.028878576057521983,"breakevenPct":6.158020108275326},{"delta":0.4,"premium":2.9657192575406035,"strike":92.04466357308584,"iv":0.3709135730858468,"gamma":0.03942505800464037,"theta":-0.060619257540603246,"vega":0.10173399071925754,"rho":-0.032968863741453205,"breakevenPct":4.982459396751742},{"delta":0.45,"premium":3.6868665977249226,"strike":93.38676318510858,"iv":0.37852967942088933,"gamma":0.03942306101344364,"theta":-0.06290858324715615,"vega":0.10391582213029989,"rho":-0.037266419564120405,"breakevenPct":4.320110306790763},{"delta":0.5,"premium":4.578800413650466,"strike":94.6794208893485,"iv":0.4010219234746639,"gamma":0.03756163391933816,"theta":-0.06714850051706309,"vega":0.10510506721820062,"rho":-0.041658847391981634,"breakevenPct":3.8926714925887604},{"delta":0.55,"premium":5.5738498789346265,"strike":96.13801452784504,"iv":0.4154765133171913,"gamma":0.035870944309927356,"theta":-0.0683365617433414,"vega":0.10403438256658595,"rho":-0.0461402290656295,"breakevenPct":3.3982243744955585},{"delta":0.6,"premium":6.801418439716312,"strike":97.79550827423168,"iv":0.4365137115839243,"gamma":0.033596217494089836,"theta":-0.06991843971631206,"vega":0.10200992907801419,"rho":-0.05079417640318957,"breakevenPct":2.939637509850275},{"delta":0.65,"premium":9.480508474576274,"strike":100.5664585191793,"iv":0.5152762711864407,"gamma":0.027078858162355036,"theta":-0.07897056199821588,"vega":0.09740062444246207,"rho":-0.05650458875687309,"breakevenPct":2.841653285756761},{"delta":0.7,"premium":11.17542372881356,"strike":102.79661016949153,"iv":0.5195135593220339,"gamma":0.025027118644067797,"theta":-0.07294915254237289,"vega":0.09071016949152541,"rho":-0.061531843168856536,"breakevenPct":2.2707344632768316},{"delta":0.75,"premium":12.906063618290265,"strike":105.0596421471173,"iv":0.5246208747514912,"gamma":0.022935586481113313,"theta":-0.06699761431411531,"vega":0.08397952286282305,"rho":-0.06658655379593767,"breakevenPct":1.7028495692511534},{"delta":0.8,"premium":17.65479452054797,"strike":110.10273972602742,"iv":0.603293835616439,"gamma":0.017528082191780803,"theta":-0.06700547945205484,"vega":0.0739321917808219,"rho":-0.07396181983819657,"breakevenPct":1.3888584474885821},{"delta":0.85,"premium":28.0980906921241,"strike":120.77565632458233,"iv":0.7730415274463007,"gamma":0.011358711217183773,"theta":-0.07038520286396183,"vega":0.0615073985680191,"rho":-0.08583490126990116,"breakevenPct":1.1439299920445571}]},"raw":{"call":[{"delta":0.1,"premium":0.904976288844958,"strike":128.5011855577521,"iv":0.793589273962753,"gamma":0.008396580986406133,"theta":-0.06447235592717522,"vega":0.046265026920230344,"rho":0.006514148096826844,"breakevenPct":38.033239303036865},{"delta":0.15,"premium":0.875,"strike":109.97147381349455,"iv":0.4768965343142529,"gamma":0.020135182448522596,"theta":-0.05008807218920534,"vega":0.0611675741899018,"rho":0.009999352340809084,"breakevenPct":18.236238734394192},{"delta":0.2,"premium":1.0660805084745764,"strike":103.6822033898305,"iv":0.3779877966101695,"gamma":0.027730932203389833,"theta":-0.049062711864406784,"vega":0.07276728813559323,"rho":0.013404895197812157,"breakevenPct":11.731502824858755},{"delta":0.25,"premium":1.3732838983050848,"strike":101.5635593220339,"iv":0.3651064406779661,"gamma":0.032603813559322035,"theta":-0.054147457627118645,"vega":0.08268254237288136,"rho":0.016776508129010194,"breakevenPct":9.799299435028244},{"delta":0.3,"premium":1.6815691158156911,"strike":99.59215442092155,"iv":0.35173362391033625,"gamma":0.03729302615193027,"theta":-0.058307845579078456,"vega":0.09154981320049813,"rho":0.020153685619102288,"breakevenPct":8.025305105853045},{"delta":0.35,"premium":1.992901618929016,"strike":98.03549190535492,"iv":0.33697646326276465,"gamma":0.041464881693648814,"theta":-0.05986450809464508,"vega":0.09746513075965131,"rho":0.02354653732470513,"breakevenPct":6.696953092569526},{"delta":0.4,"premium":2.413375796178344,"strike":96.75386715195633,"iv":0.33449654231119197,"gamma":0.043317834394904456,"theta":-0.062160873521383074,"vega":0.10120118289353959,"rho":0.026898924321199336,"breakevenPct":5.77839247801031},{"delta":0.45,"premium":2.8910828025477704,"strike":95.6164695177434,"iv":0.33845468607825296,"gamma":0.04395477707006369,"theta":-0.06484513193812556,"vega":0.10379444949954504,"rho":0.030230092019014616,"breakevenPct":5.074722474977255},{"delta":0.5,"premium":3.363164893617021,"strike":94.49246453900709,"iv":0.33702695035460994,"gamma":0.04456391843971631,"theta":-0.06556914893617022,"vega":0.10469246453900709,"rho":0.03356700798234272,"breakevenPct":4.379338061465727},{"delta":0.55,"premium":3.8285904255319156,"strike":93.38430851063829,"iv":0.3292255319148936,"gamma":0.04514015957446808,"theta":-0.06397340425531915,"vega":0.1035843085106383,"rho":0.036910726478220926,"breakevenPct":3.6937588652482307},{"delta":0.6,"premium":4.305887096774193,"strike":92.29637096774194,"iv":0.32097185483870966,"gamma":0.04540451612903226,"theta":-0.06189362903225807,"vega":0.10165741935483871,"rho":0.04025210091692274,"breakevenPct":3.042408602150541},{"delta":0.65,"premium":4.830080645161291,"strike":91.2883064516129,"iv":0.3109315322580645,"gamma":0.04443677419354839,"theta":-0.0579016935483871,"vega":0.09649612903225806,"rho":0.043584215169353506,"breakevenPct":2.5262795698924747},{"delta":0.7,"premium":5.354274193548386,"strike":90.28024193548387,"iv":0.30089120967741934,"gamma":0.04346903225806452,"theta":-0.05390975806451613,"vega":0.09133483870967742,"rho":0.04691632942178427,"breakevenPct":2.0101505376344093},{"delta":0.75,"premium":6.710506706408346,"strike":88.65499254843517,"iv":0.32736736214605067,"gamma":0.03701296572280179,"theta":-0.05371460506706408,"vega":0.08349776453055141,"rho":0.049702714813923334,"breakevenPct":1.7231992051664184},{"delta":0.8,"premium":7.920764146960515,"strike":87.15847170607897,"iv":0.33908100623669146,"gamma":0.0303958495095029,"theta":-0.04941053910870033,"vega":0.07269617872261139,"rho":0.052643254152380685,"breakevenPct":1.4178515765754511},{"delta":0.85,"premium":8.370143481067132,"strike":86.25971303786574,"iv":0.30376786475430073,"gamma":0.026963874534510553,"theta":-0.03601722097370123,"vega":0.05873875430843087,"rho":0.05617814871350093,"breakevenPct":0.9385136201950598},{"delta":0.9,"premium":8.81952281517375,"strike":85.3609543696525,"iv":0.2684547232719099,"gamma":0.02353189955951819,"theta":-0.022623902838702102,"vega":0.04478132989425031,"rho":0.05971304327462118,"breakevenPct":0.45917566381466757}],"put":[{"delta":0.1,"premium":0.5668493150684931,"strike":81.02054794520548,"iv":0.43030712328767123,"gamma":0.015418630136986303,"theta":-0.033098356164383565,"vega":0.04608027397260274,"rho":-0.008194349179348803,"breakevenPct":14.182721461187212},{"delta":0.15,"premium":0.9222405271828665,"strike":83.66968698517299,"iv":0.4212650741350906,"gamma":0.020726523887973643,"theta":-0.042820922570016476,"vega":0.061066721581548605,"rho":-0.012315158250600476,"breakevenPct":11.73605711147721},{"delta":0.2,"premium":1.3382172131147543,"strike":85.60450819672131,"iv":0.4247331967213115,"gamma":0.024760655737704917,"theta":-0.051735655737704916,"vega":0.07352704918032787,"rho":-0.016454962194738836,"breakevenPct":10.115956284153002},{"delta":0.25,"premium":1.7992827868852457,"strike":87.31215846994536,"iv":0.4282168032786885,"gamma":0.028039344262295082,"theta":-0.05918101092896175,"vega":0.08377295081967213,"rho":-0.020613988008957487,"breakevenPct":8.78626593806921},{"delta":0.3,"premium":2.2258445945945944,"strike":89.00337837837837,"iv":0.4150094594594595,"gamma":0.03158716216216216,"theta":-0.06204459459459459,"vega":0.09133445945945946,"rho":-0.02475781109186201,"breakevenPct":7.437297297297292},{"delta":0.35,"premium":2.6176914153132245,"strike":90.59454756380511,"iv":0.39579756380510445,"gamma":0.03536473317865429,"theta":-0.06259141531322505,"vega":0.0973836426914153,"rho":-0.028878576057521983,"breakevenPct":6.158020108275326},{"delta":0.4,"premium":2.9657192575406035,"strike":92.04466357308584,"iv":0.3709135730858468,"gamma":0.03942505800464037,"theta":-0.060619257540603246,"vega":0.10173399071925754,"rho":-0.032968863741453205,"breakevenPct":4.982459396751742},{"delta":0.45,"premium":3.6868665977249226,"strike":93.38676318510858,"iv":0.37852967942088933,"gamma":0.03942306101344364,"theta":-0.06290858324715615,"vega":0.10391582213029989,"rho":-0.037266419564120405,"breakevenPct":4.320110306790763},{"delta":0.5,"premium":4.578800413650466,"strike":94.6794208893485,"iv":0.4010219234746639,"gamma":0.03756163391933816,"theta":-0.06714850051706309,"vega":0.10510506721820062,"rho":-0.041658847391981634,"breakevenPct":3.8926714925887604},{"delta":0.55,"premium":5.5738498789346265,"strike":96.13801452784504,"iv":0.4154765133171913,"gamma":0.035870944309927356,"theta":-0.0683365617433414,"vega":0.10403438256658595,"rho":-0.0461402290656295,"breakevenPct":3.3982243744955585},{"delta":0.6,"premium":6.801418439716312,"strike":97.79550827423168,"iv":0.4365137115839243,"gamma":0.033596217494089836,"theta":-0.06991843971631206,"vega":0.10200992907801419,"rho":-0.05079417640318957,"breakevenPct":2.939637509850275},{"delta":0.65,"premium":9.480508474576274,"strike":100.5664585191793,"iv":0.5152762711864407,"gamma":0.027078858162355036,"theta":-0.07897056199821588,"vega":0.09740062444246207,"rho":-0.05650458875687309,"breakevenPct":2.841653285756761},{"delta":0.7,"premium":11.17542372881356,"strike":102.79661016949153,"iv":0.5195135593220339,"gamma":0.025027118644067797,"theta":-0.07294915254237289,"vega":0.09071016949152541,"rho":-0.061531843168856536,"breakevenPct":2.2707344632768316},{"delta":0.75,"premium":12.906063618290265,"strike":105.0596421471173,"iv":0.5246208747514912,"gamma":0.022935586481113313,"theta":-0.06699761431411531,"vega":0.08397952286282305,"rho":-0.06658655379593767,"breakevenPct":1.7028495692511534},{"delta":0.8,"premium":17.65479452054797,"strike":110.10273972602742,"iv":0.603293835616439,"gamma":0.017528082191780803,"theta":-0.06700547945205484,"vega":0.0739321917808219,"rho":-0.07396181983819657,"breakevenPct":1.3888584474885821},{"delta":0.85,"premium":28.0980906921241,"strike":120.77565632458233,"iv":0.7730415274463007,"gamma":0.011358711217183773,"theta":-0.07038520286396183,"vega":0.0615073985680191,"rho":-0.08583490126990116,"breakevenPct":1.1439299920445571}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}