{"symbol":"USD","url":"https://intraalpha.com/companies/USD","capturedAt":"2026-10-23T02:01:03.287Z","state":"ready","quote":{"symbol":"USD","last_price":72.91,"prev_close":82.01,"regular_close":72.91,"change":-9.1,"change_pct":-11.0962,"regular_change":-9.1,"regular_change_pct":-11.0962,"extended_change":0,"extended_change_pct":0,"bid":72.3,"ask":73.2,"bid_size":100,"ask_size":100,"volume":1168120,"vwap":74.332675,"open":76.53,"high":77.74,"low":72.15,"close":72.91,"trade_count":33783,"last_trade_at":"2026-10-23T00:00:00.128717148Z","last_quote_at":"2026-10-22T23:59:55.031803667Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:01.469083092-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3000000000,"net_expense_ratio":null,"portfolio_turnover":1.04,"dividend_yield":0.0043,"inception_date":"2007-01-30","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:02.838776+00:00"},"optionObservedAt":"2026-10-22T19:58:07.787Z","bars":[{"c":82.41,"h":83.57,"l":82.15,"n":918,"o":83,"t":"2026-10-16T08:00:00Z","v":30374,"vw":82.918461},{"c":82.36,"h":82.36,"l":82.36,"n":17,"o":82.36,"t":"2026-10-16T08:05:00Z","v":576,"vw":82.36},{"c":82.4193,"h":82.4193,"l":82.41,"n":3,"o":82.41,"t":"2026-10-16T08:10:00Z","v":445,"vw":82.416682},{"c":82.11,"h":82.16,"l":82.11,"n":12,"o":82.16,"t":"2026-10-16T08:20:00Z","v":517,"vw":82.128109},{"c":82.48,"h":82.48,"l":82.43,"n":9,"o":82.43,"t":"2026-10-16T08:30:00Z","v":509,"vw":82.45},{"c":82.27,"h":82.27,"l":82.27,"n":3,"o":82.27,"t":"2026-10-16T08:35:00Z","v":111,"vw":82.27},{"c":82.38,"h":82.38,"l":82.38,"n":2,"o":82.38,"t":"2026-10-16T08:45:00Z","v":218,"vw":82.38},{"c":82.42,"h":82.42,"l":82.42,"n":7,"o":82.42,"t":"2026-10-16T08:50:00Z","v":122,"vw":82.42},{"c":82,"h":82.2,"l":82,"n":18,"o":82.2,"t":"2026-10-16T08:55:00Z","v":1911,"vw":82.070946},{"c":81.87,"h":81.9,"l":81.86,"n":138,"o":81.9,"t":"2026-10-16T09:05:00Z","v":3673,"vw":81.871797},{"c":81.855,"h":81.89,"l":81.73,"n":37,"o":81.87,"t":"2026-10-16T09:10:00Z","v":2188,"vw":81.802538},{"c":82,"h":82,"l":82,"n":8,"o":82,"t":"2026-10-16T09:50:00Z","v":128,"vw":82},{"c":81.7,"h":81.7,"l":81.7,"n":20,"o":81.7,"t":"2026-10-16T09:55:00Z","v":270,"vw":81.7},{"c":81.36,"h":81.51,"l":81.36,"n":39,"o":81.51,"t":"2026-10-16T10:00:00Z","v":846,"vw":81.455745},{"c":81,"h":81.74,"l":81,"n":79,"o":81.74,"t":"2026-10-16T11:00:00Z","v":7494,"vw":81.680858},{"c":81.0573,"h":81.08,"l":81.0573,"n":17,"o":81.08,"t":"2026-10-16T11:05:00Z","v":924,"vw":81.062661},{"c":81.24,"h":81.24,"l":81.21,"n":4,"o":81.21,"t":"2026-10-16T11:15:00Z","v":317,"vw":81.229362},{"c":81.0281,"h":81.0281,"l":81.0151,"n":8,"o":81.0151,"t":"2026-10-16T11:30:00Z","v":342,"vw":81.02129},{"c":81,"h":81,"l":81,"n":67,"o":81,"t":"2026-10-16T11:35:00Z","v":2044,"vw":81},{"c":80.71,"h":80.81,"l":80.71,"n":57,"o":80.81,"t":"2026-10-16T11:40:00Z","v":1304,"vw":80.742755},{"c":81,"h":81,"l":81,"n":2,"o":81,"t":"2026-10-16T11:45:00Z","v":321,"vw":81},{"c":80.901,"h":80.901,"l":80.901,"n":2,"o":80.901,"t":"2026-10-16T11:55:00Z","v":150,"vw":80.901},{"c":81.2,"h":81.2,"l":81.2,"n":8,"o":81.2,"t":"2026-10-16T12:00:00Z","v":2011,"vw":81.2},{"c":81.19,"h":81.19,"l":81.14,"n":9,"o":81.14,"t":"2026-10-16T12:15:00Z","v":353,"vw":81.165},{"c":81.49,"h":81.49,"l":81.25,"n":16,"o":81.25,"t":"2026-10-16T12:20:00Z","v":1696,"vw":81.323091},{"c":81.28,"h":81.33,"l":81.28,"n":20,"o":81.3,"t":"2026-10-16T12:25:00Z","v":923,"vw":81.298265},{"c":81,"h":81.15,"l":81,"n":36,"o":81.15,"t":"2026-10-16T12:35:00Z","v":1845,"vw":81.055762},{"c":80.8,"h":80.8,"l":80.71,"n":14,"o":80.71,"t":"2026-10-16T12:55:00Z","v":464,"vw":80.753062},{"c":80.69,"h":80.7,"l":80.69,"n":28,"o":80.7,"t":"2026-10-16T13:00:00Z","v":454,"vw":80.692564},{"c":80.5,"h":80.5,"l":80.5,"n":13,"o":80.5,"t":"2026-10-16T13:15:00Z","v":636,"vw":80.5},{"c":80.45,"h":80.49,"l":80.45,"n":10,"o":80.49,"t":"2026-10-16T13:20:00Z","v":242,"vw":80.47},{"c":80.38,"h":80.8166,"l":80.38,"n":41,"o":80.55,"t":"2026-10-16T13:25:00Z","v":1457,"vw":80.468366},{"c":80,"h":80.36,"l":79.5,"n":811,"o":80.36,"t":"2026-10-16T13:30:00Z","v":33482,"vw":80.12021},{"c":80.01,"h":80.12,"l":79.227,"n":470,"o":79.81,"t":"2026-10-16T13:35:00Z","v":13817,"vw":79.61655},{"c":80.02,"h":80.02,"l":79.3801,"n":383,"o":80,"t":"2026-10-16T13:40:00Z","v":7989,"vw":79.798399},{"c":79.7,"h":80.4235,"l":79.7,"n":274,"o":80.35,"t":"2026-10-16T13:45:00Z","v":6528,"vw":80.09297},{"c":79.46,"h":79.885,"l":79.09,"n":377,"o":79.7,"t":"2026-10-16T13:50:00Z","v":12622,"vw":79.311808},{"c":79.6,"h":79.65,"l":79.087,"n":198,"o":79.65,"t":"2026-10-16T13:55:00Z","v":4444,"vw":79.345534},{"c":79.98,"h":80.12,"l":79.525,"n":300,"o":79.64,"t":"2026-10-16T14:00:00Z","v":5909,"vw":79.87463},{"c":79.78,"h":80.04,"l":79.7,"n":412,"o":79.83,"t":"2026-10-16T14:05:00Z","v":5861,"vw":79.862446},{"c":80.005,"h":80.065,"l":79.4102,"n":264,"o":79.57,"t":"2026-10-16T14:10:00Z","v":7035,"vw":79.734542},{"c":80.02,"h":80.15,"l":79.93,"n":261,"o":80.03,"t":"2026-10-16T14:15:00Z","v":16815,"vw":80.075037},{"c":80.11,"h":80.4,"l":79.8,"n":194,"o":79.97,"t":"2026-10-16T14:20:00Z","v":8356,"vw":79.936567},{"c":80.01,"h":80.11,"l":79.8958,"n":121,"o":80.09,"t":"2026-10-16T14:25:00Z","v":3376,"vw":79.987309},{"c":80.71,"h":80.87,"l":80.23,"n":190,"o":80.27,"t":"2026-10-16T14:30:00Z","v":6934,"vw":80.592543},{"c":81.22,"h":81.3,"l":80.85,"n":95,"o":80.85,"t":"2026-10-16T14:35:00Z","v":3682,"vw":81.084833},{"c":81.14,"h":81.26,"l":80.885,"n":163,"o":81.22,"t":"2026-10-16T14:40:00Z","v":4566,"vw":81.088607},{"c":81.01,"h":81.18,"l":80.95,"n":126,"o":81.16,"t":"2026-10-16T14:45:00Z","v":4568,"vw":81.059296},{"c":80.4,"h":81.11,"l":80.4,"n":169,"o":81.085,"t":"2026-10-16T14:50:00Z","v":2637,"vw":80.759238},{"c":80.56,"h":80.56,"l":80.43,"n":108,"o":80.455,"t":"2026-10-16T14:55:00Z","v":17406,"vw":80.498354},{"c":80.16,"h":80.33,"l":80.16,"n":116,"o":80.33,"t":"2026-10-16T15:00:00Z","v":1578,"vw":80.19573},{"c":79.36,"h":80.04,"l":79.36,"n":418,"o":80,"t":"2026-10-16T15:05:00Z","v":26025,"vw":79.784039},{"c":79.5502,"h":79.565,"l":79.17,"n":187,"o":79.18,"t":"2026-10-16T15:10:00Z","v":4042,"vw":79.349239},{"c":79.48,"h":79.7526,"l":79.4799,"n":201,"o":79.66,"t":"2026-10-16T15:15:00Z","v":8064,"vw":79.61092},{"c":79.48,"h":79.64,"l":79.16,"n":170,"o":79.64,"t":"2026-10-16T15:20:00Z","v":2808,"vw":79.353542},{"c":79.55,"h":79.62,"l":79.495,"n":167,"o":79.495,"t":"2026-10-16T15:25:00Z","v":4571,"vw":79.55971},{"c":80.08,"h":80.08,"l":79.58,"n":176,"o":79.58,"t":"2026-10-16T15:30:00Z","v":6837,"vw":79.816618},{"c":80.2,"h":80.2,"l":79.93,"n":100,"o":79.98,"t":"2026-10-16T15:35:00Z","v":3467,"vw":80.036983},{"c":80.1917,"h":80.21,"l":80.1917,"n":41,"o":80.2,"t":"2026-10-16T15:40:00Z","v":1113,"vw":80.204175},{"c":80.0915,"h":80.255,"l":80.05,"n":77,"o":80.1,"t":"2026-10-16T15:45:00Z","v":1798,"vw":80.103907},{"c":79.7,"h":80.14,"l":79.7,"n":108,"o":80.14,"t":"2026-10-16T15:50:00Z","v":2817,"vw":79.937462},{"c":79.82,"h":79.955,"l":79.74,"n":78,"o":79.74,"t":"2026-10-16T15:55:00Z","v":1406,"vw":79.848652},{"c":79.58,"h":79.7215,"l":79.4209,"n":184,"o":79.68,"t":"2026-10-16T16:00:00Z","v":9667,"vw":79.604584},{"c":79.41,"h":79.63,"l":79.4,"n":121,"o":79.54,"t":"2026-10-16T16:05:00Z","v":2302,"vw":79.507664},{"c":79.67,"h":79.7,"l":79.44,"n":64,"o":79.44,"t":"2026-10-16T16:10:00Z","v":1619,"vw":79.61384},{"c":79.805,"h":79.9915,"l":79.75,"n":51,"o":79.79,"t":"2026-10-16T16:15:00Z","v":3384,"vw":79.827427},{"c":79.99,"h":80.03,"l":79.8,"n":158,"o":79.83,"t":"2026-10-16T16:20:00Z","v":5897,"vw":79.912098},{"c":79.945,"h":79.97,"l":79.81,"n":175,"o":79.96,"t":"2026-10-16T16:25:00Z","v":24587,"vw":79.875207},{"c":79.84,"h":79.91,"l":79.77,"n":63,"o":79.91,"t":"2026-10-16T16:30:00Z","v":1832,"vw":79.83},{"c":79.95,"h":79.95,"l":79.49,"n":86,"o":79.5399,"t":"2026-10-16T16:35:00Z","v":2873,"vw":79.687929},{"c":79.54,"h":79.78,"l":79.54,"n":85,"o":79.78,"t":"2026-10-16T16:40:00Z","v":2850,"vw":79.685701},{"c":79.2785,"h":79.66,"l":79.27,"n":160,"o":79.66,"t":"2026-10-16T16:45:00Z","v":5914,"vw":79.481393},{"c":79.39,"h":79.39,"l":79.23,"n":57,"o":79.37,"t":"2026-10-16T16:50:00Z","v":2114,"vw":79.345126},{"c":79.3,"h":79.35,"l":79.17,"n":137,"o":79.23,"t":"2026-10-16T16:55:00Z","v":2869,"vw":79.226801},{"c":78.95,"h":79.3,"l":78.95,"n":611,"o":79.275,"t":"2026-10-16T17:00:00Z","v":14353,"vw":79.078965},{"c":78.865,"h":78.865,"l":78.7,"n":174,"o":78.79,"t":"2026-10-16T17:05:00Z","v":4902,"vw":78.796746},{"c":78.84,"h":79,"l":78.78,"n":166,"o":78.885,"t":"2026-10-16T17:10:00Z","v":9964,"vw":78.913395},{"c":78.28,"h":78.78,"l":78.28,"n":383,"o":78.78,"t":"2026-10-16T17:15:00Z","v":27904,"vw":78.419065},{"c":78.285,"h":78.37,"l":78.1401,"n":242,"o":78.255,"t":"2026-10-16T17:20:00Z","v":6539,"vw":78.26967},{"c":78.78,"h":78.815,"l":78.325,"n":145,"o":78.34,"t":"2026-10-16T17:25:00Z","v":3821,"vw":78.599385},{"c":78.73,"h":78.8,"l":78.53,"n":130,"o":78.7,"t":"2026-10-16T17:30:00Z","v":7121,"vw":78.703536},{"c":78.5602,"h":78.82,"l":78.56,"n":109,"o":78.76,"t":"2026-10-16T17:35:00Z","v":3953,"vw":78.670933},{"c":79.0005,"h":79.055,"l":78.67,"n":204,"o":78.72,"t":"2026-10-16T17:40:00Z","v":8260,"vw":78.853392},{"c":78.65,"h":78.75,"l":78.65,"n":62,"o":78.75,"t":"2026-10-16T17:45:00Z","v":1203,"vw":78.704396},{"c":78.45,"h":78.71,"l":78.45,"n":104,"o":78.66,"t":"2026-10-16T17:50:00Z","v":4735,"vw":78.547547},{"c":78.4,"h":78.43,"l":78.26,"n":83,"o":78.32,"t":"2026-10-16T17:55:00Z","v":4278,"vw":78.324604},{"c":77.95,"h":78.2799,"l":77.95,"n":529,"o":78.2799,"t":"2026-10-16T18:00:00Z","v":16542,"vw":78.056827},{"c":78.18,"h":78.18,"l":77.91,"n":115,"o":77.915,"t":"2026-10-16T18:05:00Z","v":4983,"vw":77.999503},{"c":78.145,"h":78.145,"l":78,"n":93,"o":78.05,"t":"2026-10-16T18:10:00Z","v":1374,"vw":78.079894},{"c":77.95,"h":78.12,"l":77.95,"n":71,"o":78.12,"t":"2026-10-16T18:15:00Z","v":3048,"vw":78.038571},{"c":77.9653,"h":77.9653,"l":77.71,"n":210,"o":77.8,"t":"2026-10-16T18:20:00Z","v":11783,"vw":77.814598},{"c":77.95,"h":78,"l":77.78,"n":97,"o":77.9,"t":"2026-10-16T18:25:00Z","v":4158,"vw":77.874429},{"c":77.97,"h":77.99,"l":77.6801,"n":50,"o":77.7035,"t":"2026-10-16T18:30:00Z","v":1987,"vw":77.866313},{"c":77.9171,"h":77.96,"l":77.77,"n":65,"o":77.77,"t":"2026-10-16T18:35:00Z","v":2024,"vw":77.891032},{"c":77.89,"h":78.03,"l":77.69,"n":158,"o":77.9778,"t":"2026-10-16T18:40:00Z","v":10492,"vw":77.820141},{"c":77.57,"h":78,"l":77.5,"n":316,"o":77.89,"t":"2026-10-16T18:45:00Z","v":10681,"vw":77.603873},{"c":77.31,"h":77.5501,"l":77.31,"n":235,"o":77.5501,"t":"2026-10-16T18:50:00Z","v":8451,"vw":77.465352},{"c":77.23,"h":77.29,"l":77.07,"n":294,"o":77.29,"t":"2026-10-16T18:55:00Z","v":9952,"vw":77.167},{"c":77.19,"h":77.37,"l":77.16,"n":171,"o":77.34,"t":"2026-10-16T19:00:00Z","v":4257,"vw":77.228228},{"c":77.08,"h":77.31,"l":76.71,"n":714,"o":77.2099,"t":"2026-10-16T19:05:00Z","v":22336,"vw":76.983331},{"c":77.7099,"h":77.7099,"l":77.13,"n":173,"o":77.16,"t":"2026-10-16T19:10:00Z","v":5741,"vw":77.364229},{"c":77.64,"h":77.82,"l":77.38,"n":247,"o":77.68,"t":"2026-10-16T19:15:00Z","v":9584,"vw":77.613838},{"c":77.885,"h":77.9,"l":77.63,"n":131,"o":77.65,"t":"2026-10-16T19:20:00Z","v":6065,"vw":77.749524},{"c":78.0399,"h":78.0399,"l":77.815,"n":175,"o":77.88,"t":"2026-10-16T19:25:00Z","v":10219,"vw":77.979674},{"c":77.4,"h":78.12,"l":77.2601,"n":218,"o":78.02,"t":"2026-10-16T19:30:00Z","v":15946,"vw":77.803309},{"c":77.34,"h":77.51,"l":77.17,"n":218,"o":77.36,"t":"2026-10-16T19:35:00Z","v":17982,"vw":77.309},{"c":77.02,"h":77.47,"l":76.96,"n":358,"o":77.3,"t":"2026-10-16T19:40:00Z","v":29532,"vw":77.194957},{"c":77.08,"h":77.19,"l":76.86,"n":389,"o":77.03,"t":"2026-10-16T19:45:00Z","v":40921,"vw":77.024606},{"c":77.1,"h":77.43,"l":76.97,"n":644,"o":77.07,"t":"2026-10-16T19:50:00Z","v":46338,"vw":77.21085},{"c":76.86,"h":77.25,"l":76.84,"n":1350,"o":77.04,"t":"2026-10-16T19:55:00Z","v":99271,"vw":77.09046},{"c":76.69,"h":76.96,"l":76.69,"n":92,"o":76.96,"t":"2026-10-16T20:00:00Z","v":14081,"vw":76.951581},{"c":76.8,"h":77,"l":76.8,"n":31,"o":77,"t":"2026-10-16T20:10:00Z","v":570,"vw":76.892857},{"c":76.95,"h":76.95,"l":76.95,"n":6,"o":76.95,"t":"2026-10-16T20:15:00Z","v":517,"vw":76.95},{"c":76.8,"h":76.9498,"l":76.8,"n":7,"o":76.9498,"t":"2026-10-16T20:20:00Z","v":446,"vw":76.91235},{"c":77.33,"h":77.33,"l":77.33,"n":4,"o":77.33,"t":"2026-10-16T20:30:00Z","v":264,"vw":77.33},{"c":77.1,"h":77.33,"l":77.1,"n":34,"o":77.33,"t":"2026-10-16T20:45:00Z","v":687,"vw":77.140708},{"c":77.13,"h":77.13,"l":77.13,"n":9,"o":77.13,"t":"2026-10-16T20:50:00Z","v":310,"vw":77.13},{"c":77.1,"h":77.1,"l":77.1,"n":7,"o":77.1,"t":"2026-10-16T20:55:00Z","v":355,"vw":77.1},{"c":77.144,"h":77.33,"l":77.12,"n":18,"o":77.33,"t":"2026-10-16T21:00:00Z","v":746,"vw":77.214226},{"c":77.11,"h":77.39,"l":77.11,"n":51,"o":77.39,"t":"2026-10-16T21:30:00Z","v":1109,"vw":77.262905},{"c":77.738,"h":78.8,"l":77.4,"n":20,"o":78.8,"t":"2026-10-16T21:35:00Z","v":1051,"vw":77.707002},{"c":77.5,"h":77.5,"l":77.5,"n":20,"o":77.5,"t":"2026-10-16T21:45:00Z","v":320,"vw":77.5},{"c":77.36,"h":77.36,"l":77.36,"n":32,"o":77.36,"t":"2026-10-16T21:55:00Z","v":1673,"vw":77.36},{"c":77.12,"h":77.21,"l":77.1,"n":21,"o":77.21,"t":"2026-10-16T22:10:00Z","v":598,"vw":77.132641},{"c":77.21,"h":77.21,"l":77.21,"n":10,"o":77.21,"t":"2026-10-16T22:15:00Z","v":234,"vw":77.21},{"c":77.1,"h":77.14,"l":77.1,"n":53,"o":77.14,"t":"2026-10-16T22:25:00Z","v":1105,"vw":77.117778},{"c":77.2,"h":77.2,"l":77.2,"n":13,"o":77.2,"t":"2026-10-16T22:30:00Z","v":443,"vw":77.2},{"c":77.34,"h":77.34,"l":77.34,"n":4,"o":77.34,"t":"2026-10-16T22:45:00Z","v":109,"vw":77.34},{"c":77.21,"h":77.2795,"l":77.21,"n":9,"o":77.2795,"t":"2026-10-16T22:50:00Z","v":1249,"vw":77.268573},{"c":77.23,"h":77.23,"l":77.21,"n":33,"o":77.21,"t":"2026-10-16T22:55:00Z","v":602,"vw":77.220526},{"c":77.38,"h":77.38,"l":77.38,"n":3,"o":77.38,"t":"2026-10-16T23:10:00Z","v":104,"vw":77.38},{"c":77.4,"h":77.4,"l":77.34,"n":14,"o":77.38,"t":"2026-10-16T23:15:00Z","v":746,"vw":77.380455},{"c":77.39,"h":77.9661,"l":77.39,"n":19,"o":77.9661,"t":"2026-10-16T23:35:00Z","v":364,"vw":77.5887},{"c":77.49,"h":77.49,"l":77.49,"n":8,"o":77.49,"t":"2026-10-16T23:40:00Z","v":214,"vw":77.49},{"c":77.5,"h":77.5,"l":77.48,"n":7,"o":77.48,"t":"2026-10-16T23:45:00Z","v":303,"vw":77.488734},{"c":77.3907,"h":77.3907,"l":77.24,"n":8,"o":77.24,"t":"2026-10-16T23:50:00Z","v":518,"vw":77.270945},{"c":80.15,"h":80.81,"l":80.08,"n":618,"o":80.75,"t":"2026-10-19T08:00:00Z","v":15692,"vw":80.519248},{"c":80.36,"h":80.71,"l":80.13,"n":22,"o":80.13,"t":"2026-10-19T08:05:00Z","v":840,"vw":80.341667},{"c":80.09,"h":80.09,"l":80.09,"n":8,"o":80.09,"t":"2026-10-19T08:10:00Z","v":311,"vw":80.09},{"c":79.93,"h":80,"l":79.93,"n":21,"o":80,"t":"2026-10-19T08:15:00Z","v":1770,"vw":79.991363},{"c":80.13,"h":80.13,"l":80.13,"n":3,"o":80.13,"t":"2026-10-19T08:25:00Z","v":434,"vw":80.13},{"c":80.1431,"h":80.1431,"l":80.1431,"n":10,"o":80.1431,"t":"2026-10-19T08:30:00Z","v":1569,"vw":80.1431},{"c":80.16,"h":80.16,"l":80.16,"n":32,"o":80.16,"t":"2026-10-19T08:45:00Z","v":1145,"vw":80.16},{"c":80.0083,"h":80.0083,"l":80.0083,"n":2,"o":80.0083,"t":"2026-10-19T08:50:00Z","v":179,"vw":80.0083},{"c":79.89,"h":79.89,"l":79.6158,"n":26,"o":79.6158,"t":"2026-10-19T09:00:00Z","v":433,"vw":79.7529},{"c":80.2565,"h":80.2565,"l":80.2565,"n":5,"o":80.2565,"t":"2026-10-19T09:30:00Z","v":118,"vw":80.2565},{"c":80.1242,"h":80.1242,"l":80.1242,"n":4,"o":80.1242,"t":"2026-10-19T09:35:00Z","v":183,"vw":80.1242},{"c":80.02,"h":80.13,"l":80.0162,"n":4,"o":80.13,"t":"2026-10-19T09:45:00Z","v":497,"vw":80.041544},{"c":80.28,"h":80.28,"l":80.28,"n":16,"o":80.28,"t":"2026-10-19T10:00:00Z","v":421,"vw":80.28},{"c":80.345,"h":80.345,"l":80.345,"n":4,"o":80.345,"t":"2026-10-19T10:25:00Z","v":160,"vw":80.345},{"c":80.27,"h":80.43,"l":80.27,"n":35,"o":80.39,"t":"2026-10-19T10:30:00Z","v":1926,"vw":80.406709},{"c":80.8927,"h":80.8927,"l":80.8927,"n":7,"o":80.8927,"t":"2026-10-19T10:40:00Z","v":366,"vw":80.8927},{"c":81,"h":81,"l":80.89,"n":83,"o":80.9,"t":"2026-10-19T10:45:00Z","v":1180,"vw":80.932916},{"c":81,"h":81,"l":81,"n":12,"o":81,"t":"2026-10-19T10:50:00Z","v":306,"vw":81},{"c":80.99,"h":80.99,"l":80.99,"n":61,"o":80.99,"t":"2026-10-19T11:00:00Z","v":613,"vw":80.99},{"c":80.6,"h":80.6,"l":80.6,"n":4,"o":80.6,"t":"2026-10-19T11:05:00Z","v":215,"vw":80.6},{"c":80.5,"h":80.5361,"l":80.5,"n":19,"o":80.5361,"t":"2026-10-19T11:15:00Z","v":929,"vw":80.506017},{"c":80.51,"h":80.5742,"l":80.51,"n":30,"o":80.51,"t":"2026-10-19T11:20:00Z","v":1105,"vw":80.53712},{"c":80.47,"h":80.47,"l":80.47,"n":14,"o":80.47,"t":"2026-10-19T11:25:00Z","v":338,"vw":80.47},{"c":80.34,"h":80.34,"l":80.2,"n":23,"o":80.2,"t":"2026-10-19T11:30:00Z","v":550,"vw":80.27},{"c":80.5767,"h":80.5767,"l":80.5767,"n":7,"o":80.5767,"t":"2026-10-19T11:35:00Z","v":1046,"vw":80.5767},{"c":80.78,"h":80.78,"l":80.75,"n":13,"o":80.7785,"t":"2026-10-19T11:50:00Z","v":2003,"vw":80.777082},{"c":80.78,"h":80.78,"l":80.78,"n":42,"o":80.78,"t":"2026-10-19T11:55:00Z","v":179,"vw":80.78},{"c":80.9,"h":80.91,"l":80.9,"n":54,"o":80.9,"t":"2026-10-19T12:00:00Z","v":12638,"vw":80.9001},{"c":81.16,"h":81.16,"l":80.9492,"n":47,"o":81,"t":"2026-10-19T12:05:00Z","v":3250,"vw":81.025842},{"c":81.3,"h":81.3,"l":81.2,"n":45,"o":81.21,"t":"2026-10-19T12:10:00Z","v":1983,"vw":81.279108},{"c":81.33,"h":81.33,"l":81.309,"n":9,"o":81.309,"t":"2026-10-19T12:20:00Z","v":1041,"vw":81.3177},{"c":81.32,"h":81.34,"l":81.28,"n":41,"o":81.33,"t":"2026-10-19T12:30:00Z","v":2409,"vw":81.30992},{"c":81.32,"h":81.32,"l":81.32,"n":14,"o":81.32,"t":"2026-10-19T12:35:00Z","v":419,"vw":81.32},{"c":81.25,"h":81.25,"l":81.25,"n":16,"o":81.25,"t":"2026-10-19T12:55:00Z","v":198,"vw":81.25},{"c":81.05,"h":81.05,"l":81.05,"n":3,"o":81.05,"t":"2026-10-19T13:00:00Z","v":177,"vw":81.05},{"c":81.33,"h":81.33,"l":81.32,"n":58,"o":81.32,"t":"2026-10-19T13:05:00Z","v":1431,"vw":81.326881},{"c":81.58,"h":81.58,"l":81.5,"n":28,"o":81.5,"t":"2026-10-19T13:10:00Z","v":1334,"vw":81.507401},{"c":81.6088,"h":81.6088,"l":81.55,"n":9,"o":81.55,"t":"2026-10-19T13:15:00Z","v":675,"vw":81.569431},{"c":81.57,"h":81.61,"l":81.5289,"n":47,"o":81.6,"t":"2026-10-19T13:20:00Z","v":2500,"vw":81.572353},{"c":81.49,"h":81.49,"l":81.49,"n":27,"o":81.49,"t":"2026-10-19T13:25:00Z","v":281,"vw":81.49},{"c":80.3,"h":81.42,"l":80.1034,"n":838,"o":81.4,"t":"2026-10-19T13:30:00Z","v":49670,"vw":80.947103},{"c":79.94,"h":80.38,"l":79.75,"n":584,"o":80.21,"t":"2026-10-19T13:35:00Z","v":18750,"vw":80.015357},{"c":80.23,"h":80.52,"l":79.6399,"n":424,"o":79.67,"t":"2026-10-19T13:40:00Z","v":8126,"vw":80.073457},{"c":80.13,"h":80.41,"l":80.01,"n":283,"o":80.11,"t":"2026-10-19T13:45:00Z","v":6938,"vw":80.220675},{"c":79.94,"h":80.4,"l":79.86,"n":238,"o":80.28,"t":"2026-10-19T13:50:00Z","v":8141,"vw":79.991389},{"c":79.6314,"h":79.88,"l":79.36,"n":332,"o":79.88,"t":"2026-10-19T13:55:00Z","v":12394,"vw":79.663575},{"c":79.18,"h":79.62,"l":78.9101,"n":336,"o":79.62,"t":"2026-10-19T14:00:00Z","v":8690,"vw":79.245629},{"c":79.4,"h":79.49,"l":79.07,"n":211,"o":79.07,"t":"2026-10-19T14:05:00Z","v":9909,"vw":79.38789},{"c":80.12,"h":80.12,"l":79.42,"n":166,"o":79.5,"t":"2026-10-19T14:10:00Z","v":7887,"vw":79.851787},{"c":80.6,"h":80.7427,"l":80.15,"n":347,"o":80.2,"t":"2026-10-19T14:15:00Z","v":8080,"vw":80.485199},{"c":80.91,"h":80.95,"l":80.52,"n":236,"o":80.75,"t":"2026-10-19T14:20:00Z","v":10673,"vw":80.778397},{"c":80.87,"h":81,"l":80.8,"n":143,"o":80.97,"t":"2026-10-19T14:25:00Z","v":6378,"vw":80.860803},{"c":80.27,"h":80.77,"l":80.26,"n":252,"o":80.7444,"t":"2026-10-19T14:30:00Z","v":6808,"vw":80.437146},{"c":80.22,"h":80.51,"l":80.09,"n":135,"o":80.42,"t":"2026-10-19T14:35:00Z","v":2749,"vw":80.343467},{"c":80.4,"h":80.62,"l":80.305,"n":127,"o":80.33,"t":"2026-10-19T14:40:00Z","v":4195,"vw":80.390451},{"c":80.63,"h":80.88,"l":80.59,"n":114,"o":80.62,"t":"2026-10-19T14:45:00Z","v":2201,"vw":80.724269},{"c":80.64,"h":80.67,"l":80.4,"n":117,"o":80.6,"t":"2026-10-19T14:50:00Z","v":3366,"vw":80.556468},{"c":80.7155,"h":80.8,"l":80.66,"n":73,"o":80.66,"t":"2026-10-19T14:55:00Z","v":2731,"vw":80.722675},{"c":80.85,"h":80.85,"l":80.6136,"n":94,"o":80.65,"t":"2026-10-19T15:00:00Z","v":3834,"vw":80.703468},{"c":81.16,"h":81.3,"l":80.9,"n":206,"o":80.92,"t":"2026-10-19T15:05:00Z","v":8591,"vw":81.155316},{"c":80.984,"h":81.199,"l":80.97,"n":101,"o":81.04,"t":"2026-10-19T15:10:00Z","v":3062,"vw":81.094924},{"c":81.37,"h":81.37,"l":81.08,"n":103,"o":81.11,"t":"2026-10-19T15:15:00Z","v":3624,"vw":81.173575},{"c":81.7,"h":81.7,"l":81.385,"n":195,"o":81.385,"t":"2026-10-19T15:20:00Z","v":5562,"vw":81.54378},{"c":81.72,"h":81.9172,"l":81.65,"n":163,"o":81.71,"t":"2026-10-19T15:25:00Z","v":4745,"vw":81.784957},{"c":81.8701,"h":81.8701,"l":81.59,"n":128,"o":81.68,"t":"2026-10-19T15:30:00Z","v":4814,"vw":81.734169},{"c":82.01,"h":82.0953,"l":81.805,"n":172,"o":81.9099,"t":"2026-10-19T15:35:00Z","v":5591,"vw":81.978516},{"c":82.1,"h":82.1,"l":81.94,"n":117,"o":82.03,"t":"2026-10-19T15:40:00Z","v":3557,"vw":82.014082},{"c":81.91,"h":81.96,"l":81.88,"n":60,"o":81.88,"t":"2026-10-19T15:45:00Z","v":1758,"vw":81.896406},{"c":81.79,"h":82,"l":81.79,"n":103,"o":81.94,"t":"2026-10-19T15:50:00Z","v":4289,"vw":81.927337},{"c":81.77,"h":81.93,"l":81.71,"n":94,"o":81.8,"t":"2026-10-19T15:55:00Z","v":3253,"vw":81.822109},{"c":81.55,"h":81.745,"l":81.27,"n":147,"o":81.69,"t":"2026-10-19T16:00:00Z","v":5888,"vw":81.505531},{"c":81.55,"h":81.555,"l":81.38,"n":40,"o":81.555,"t":"2026-10-19T16:05:00Z","v":1588,"vw":81.531984},{"c":81.57,"h":81.73,"l":81.51,"n":76,"o":81.52,"t":"2026-10-19T16:10:00Z","v":2586,"vw":81.629788},{"c":81.33,"h":81.55,"l":81.33,"n":70,"o":81.5,"t":"2026-10-19T16:15:00Z","v":3396,"vw":81.480502},{"c":81.16,"h":81.26,"l":81.12,"n":101,"o":81.26,"t":"2026-10-19T16:20:00Z","v":2303,"vw":81.173734},{"c":81,"h":81.225,"l":80.99,"n":92,"o":81.225,"t":"2026-10-19T16:25:00Z","v":3943,"vw":81.048224},{"c":80.925,"h":80.925,"l":80.695,"n":104,"o":80.89,"t":"2026-10-19T16:30:00Z","v":5742,"vw":80.826994},{"c":80.79,"h":80.79,"l":80.79,"n":19,"o":80.79,"t":"2026-10-19T16:35:00Z","v":538,"vw":80.79},{"c":80.84,"h":80.92,"l":80.72,"n":34,"o":80.72,"t":"2026-10-19T16:40:00Z","v":1683,"vw":80.834171},{"c":80.6,"h":80.73,"l":80.6,"n":68,"o":80.73,"t":"2026-10-19T16:45:00Z","v":1510,"vw":80.669592},{"c":80.45,"h":80.5,"l":80.45,"n":66,"o":80.5,"t":"2026-10-19T16:50:00Z","v":1114,"vw":80.475},{"c":80.39,"h":80.53,"l":80.36,"n":71,"o":80.47,"t":"2026-10-19T16:55:00Z","v":2391,"vw":80.454544},{"c":80.6,"h":80.6,"l":80.35,"n":58,"o":80.35,"t":"2026-10-19T17:00:00Z","v":1757,"vw":80.407514},{"c":80.4779,"h":80.615,"l":80.4779,"n":35,"o":80.6057,"t":"2026-10-19T17:05:00Z","v":1368,"vw":80.551209},{"c":80.31,"h":80.405,"l":80.27,"n":80,"o":80.27,"t":"2026-10-19T17:10:00Z","v":6616,"vw":80.35297},{"c":80.4394,"h":80.4394,"l":80.38,"n":26,"o":80.38,"t":"2026-10-19T17:15:00Z","v":886,"vw":80.425717},{"c":80.12,"h":80.29,"l":80.12,"n":56,"o":80.29,"t":"2026-10-19T17:20:00Z","v":1038,"vw":80.196523},{"c":80.23,"h":80.23,"l":80.17,"n":22,"o":80.17,"t":"2026-10-19T17:25:00Z","v":475,"vw":80.2},{"c":80,"h":80.16,"l":80,"n":129,"o":80.12,"t":"2026-10-19T17:30:00Z","v":4155,"vw":80.019815},{"c":79.93,"h":79.98,"l":79.91,"n":66,"o":79.95,"t":"2026-10-19T17:35:00Z","v":1639,"vw":79.943527},{"c":79.79,"h":79.965,"l":79.79,"n":69,"o":79.9,"t":"2026-10-19T17:40:00Z","v":2662,"vw":79.889411},{"c":79.435,"h":79.72,"l":79.42,"n":322,"o":79.7,"t":"2026-10-19T17:45:00Z","v":7862,"vw":79.596843},{"c":79.51,"h":79.56,"l":79.4,"n":114,"o":79.51,"t":"2026-10-19T17:50:00Z","v":4345,"vw":79.474203},{"c":79.77,"h":79.77,"l":79.32,"n":86,"o":79.32,"t":"2026-10-19T17:55:00Z","v":3077,"vw":79.530304},{"c":79.59,"h":79.96,"l":79.5,"n":85,"o":79.825,"t":"2026-10-19T18:00:00Z","v":3594,"vw":79.659396},{"c":79.68,"h":79.69,"l":79.5,"n":66,"o":79.69,"t":"2026-10-19T18:05:00Z","v":2191,"vw":79.617846},{"c":79.7786,"h":79.79,"l":79.74,"n":24,"o":79.76,"t":"2026-10-19T18:10:00Z","v":1135,"vw":79.769609},{"c":79.83,"h":79.83,"l":79.76,"n":22,"o":79.83,"t":"2026-10-19T18:15:00Z","v":2283,"vw":79.811321},{"c":79.62,"h":79.81,"l":79.62,"n":37,"o":79.81,"t":"2026-10-19T18:20:00Z","v":2445,"vw":79.770433},{"c":79.4,"h":79.52,"l":79.27,"n":93,"o":79.52,"t":"2026-10-19T18:25:00Z","v":2622,"vw":79.378996},{"c":79.46,"h":79.46,"l":79.3801,"n":31,"o":79.45,"t":"2026-10-19T18:30:00Z","v":3412,"vw":79.389809},{"c":79.64,"h":79.64,"l":79.3,"n":58,"o":79.3,"t":"2026-10-19T18:35:00Z","v":4003,"vw":79.442459},{"c":79.77,"h":79.77,"l":79.65,"n":34,"o":79.65,"t":"2026-10-19T18:40:00Z","v":1484,"vw":79.678341},{"c":79.8,"h":79.87,"l":79.77,"n":59,"o":79.77,"t":"2026-10-19T18:45:00Z","v":2345,"vw":79.789949},{"c":79.76,"h":79.8598,"l":79.68,"n":44,"o":79.835,"t":"2026-10-19T18:50:00Z","v":7690,"vw":79.782498},{"c":79.78,"h":79.78,"l":79.71,"n":26,"o":79.71,"t":"2026-10-19T18:55:00Z","v":594,"vw":79.749877},{"c":79.89,"h":79.89,"l":79.79,"n":40,"o":79.855,"t":"2026-10-19T19:00:00Z","v":1214,"vw":79.852553},{"c":79.58,"h":79.94,"l":79.58,"n":56,"o":79.92,"t":"2026-10-19T19:05:00Z","v":1614,"vw":79.868691},{"c":79.71,"h":79.71,"l":79.61,"n":38,"o":79.61,"t":"2026-10-19T19:10:00Z","v":1291,"vw":79.655541},{"c":80.07,"h":80.07,"l":79.73,"n":42,"o":79.73,"t":"2026-10-19T19:15:00Z","v":1321,"vw":79.897691},{"c":80.38,"h":80.4,"l":80.0137,"n":83,"o":80.11,"t":"2026-10-19T19:20:00Z","v":2565,"vw":80.204499},{"c":80.2101,"h":80.5851,"l":80.2101,"n":67,"o":80.57,"t":"2026-10-19T19:25:00Z","v":2651,"vw":80.329181},{"c":80.37,"h":80.37,"l":80.215,"n":39,"o":80.215,"t":"2026-10-19T19:30:00Z","v":4445,"vw":80.33562},{"c":80.54,"h":80.54,"l":80.38,"n":39,"o":80.38,"t":"2026-10-19T19:35:00Z","v":2219,"vw":80.494436},{"c":80.5,"h":80.59,"l":80.5,"n":29,"o":80.59,"t":"2026-10-19T19:40:00Z","v":2854,"vw":80.547075},{"c":80.28,"h":80.33,"l":80.19,"n":71,"o":80.33,"t":"2026-10-19T19:45:00Z","v":2983,"vw":80.271587},{"c":79.68,"h":80.25,"l":79.57,"n":693,"o":80.25,"t":"2026-10-19T19:50:00Z","v":39222,"vw":79.852091},{"c":79.37,"h":79.78,"l":79.35,"n":392,"o":79.62,"t":"2026-10-19T19:55:00Z","v":20980,"vw":79.529562},{"c":79.4,"h":79.4,"l":79.4,"n":12,"o":79.4,"t":"2026-10-19T20:00:00Z","v":9047,"vw":79.4},{"c":79.6,"h":79.6,"l":79.6,"n":5,"o":79.6,"t":"2026-10-19T20:05:00Z","v":1047,"vw":79.6},{"c":79.7,"h":79.7,"l":79.64,"n":8,"o":79.64,"t":"2026-10-19T20:35:00Z","v":1200,"vw":79.694404},{"c":79.67,"h":79.67,"l":79.659,"n":24,"o":79.659,"t":"2026-10-19T20:40:00Z","v":1280,"vw":79.662758},{"c":79.62,"h":79.62,"l":79.62,"n":1,"o":79.62,"t":"2026-10-19T20:50:00Z","v":500,"vw":79.62},{"c":79.62,"h":79.62,"l":79.62,"n":4,"o":79.62,"t":"2026-10-19T20:55:00Z","v":205,"vw":79.62},{"c":79.8912,"h":79.9,"l":79.8912,"n":3,"o":79.9,"t":"2026-10-19T22:05:00Z","v":2820,"vw":79.892771},{"c":79.89,"h":79.89,"l":79.89,"n":2,"o":79.89,"t":"2026-10-19T22:20:00Z","v":254,"vw":79.89},{"c":80.06,"h":80.06,"l":80.06,"n":11,"o":80.06,"t":"2026-10-19T22:30:00Z","v":222,"vw":80.06},{"c":80,"h":80,"l":80,"n":2,"o":80,"t":"2026-10-19T22:35:00Z","v":159,"vw":80},{"c":79.88,"h":80,"l":79.88,"n":11,"o":80,"t":"2026-10-19T22:45:00Z","v":423,"vw":79.953548},{"c":79.88,"h":79.88,"l":79.88,"n":20,"o":79.88,"t":"2026-10-19T23:15:00Z","v":1846,"vw":79.88},{"c":79.7985,"h":79.82,"l":79.7985,"n":7,"o":79.82,"t":"2026-10-19T23:20:00Z","v":715,"vw":79.802649},{"c":78,"h":78.9,"l":77.81,"n":1143,"o":78.2901,"t":"2026-10-20T08:00:00Z","v":47960,"vw":78.373262},{"c":78,"h":78.73,"l":78,"n":13,"o":78.73,"t":"2026-10-20T08:05:00Z","v":878,"vw":78.21791},{"c":78.26,"h":78.26,"l":78.24,"n":30,"o":78.25,"t":"2026-10-20T08:10:00Z","v":2933,"vw":78.256333},{"c":78.5,"h":78.5,"l":78.5,"n":43,"o":78.5,"t":"2026-10-20T08:35:00Z","v":1050,"vw":78.5},{"c":78.3,"h":78.3,"l":78.3,"n":8,"o":78.3,"t":"2026-10-20T08:50:00Z","v":422,"vw":78.3},{"c":77.97,"h":78,"l":77.97,"n":46,"o":78,"t":"2026-10-20T09:00:00Z","v":2887,"vw":77.998712},{"c":77.58,"h":77.58,"l":77.3,"n":153,"o":77.51,"t":"2026-10-20T09:10:00Z","v":3817,"vw":77.336449},{"c":78.0301,"h":78.0301,"l":78.0301,"n":6,"o":78.0301,"t":"2026-10-20T09:20:00Z","v":241,"vw":78.0301},{"c":77.89,"h":77.89,"l":77.89,"n":2,"o":77.89,"t":"2026-10-20T09:50:00Z","v":1203,"vw":77.89},{"c":78.12,"h":78.12,"l":78.12,"n":2,"o":78.12,"t":"2026-10-20T10:05:00Z","v":201,"vw":78.12},{"c":78.37,"h":78.37,"l":78.37,"n":5,"o":78.37,"t":"2026-10-20T10:10:00Z","v":126,"vw":78.37},{"c":78.17,"h":78.17,"l":78.17,"n":10,"o":78.17,"t":"2026-10-20T10:30:00Z","v":316,"vw":78.17},{"c":78.01,"h":78.01,"l":78.01,"n":14,"o":78.01,"t":"2026-10-20T10:40:00Z","v":182,"vw":78.01},{"c":78.15,"h":78.15,"l":78.15,"n":1,"o":78.15,"t":"2026-10-20T10:50:00Z","v":100,"vw":78.15},{"c":78,"h":78,"l":78,"n":27,"o":78,"t":"2026-10-20T10:55:00Z","v":420,"vw":78},{"c":77.78,"h":77.83,"l":77.78,"n":42,"o":77.82,"t":"2026-10-20T11:00:00Z","v":1309,"vw":77.818476},{"c":77.73,"h":77.73,"l":77.73,"n":8,"o":77.73,"t":"2026-10-20T11:10:00Z","v":118,"vw":77.73},{"c":77.6,"h":77.62,"l":77.6,"n":76,"o":77.62,"t":"2026-10-20T11:15:00Z","v":1565,"vw":77.61},{"c":77.69,"h":77.69,"l":77.69,"n":12,"o":77.69,"t":"2026-10-20T11:20:00Z","v":524,"vw":77.69},{"c":77.47,"h":77.5766,"l":77.38,"n":53,"o":77.5766,"t":"2026-10-20T11:25:00Z","v":2639,"vw":77.446092},{"c":77.3,"h":77.36,"l":77.3,"n":70,"o":77.36,"t":"2026-10-20T11:30:00Z","v":1348,"vw":77.349752},{"c":77.48,"h":77.5,"l":77.3104,"n":34,"o":77.3104,"t":"2026-10-20T11:35:00Z","v":1634,"vw":77.468165},{"c":77.4,"h":77.4,"l":77.4,"n":25,"o":77.4,"t":"2026-10-20T11:45:00Z","v":413,"vw":77.4},{"c":77.35,"h":77.35,"l":77.341,"n":71,"o":77.35,"t":"2026-10-20T11:50:00Z","v":3856,"vw":77.343506},{"c":77.3023,"h":77.35,"l":77.2417,"n":27,"o":77.35,"t":"2026-10-20T11:55:00Z","v":4745,"vw":77.28079},{"c":77.3327,"h":77.3327,"l":77.3327,"n":6,"o":77.3327,"t":"2026-10-20T12:10:00Z","v":210,"vw":77.3327},{"c":77.3896,"h":77.3896,"l":77.27,"n":8,"o":77.27,"t":"2026-10-20T12:20:00Z","v":320,"vw":77.329578},{"c":77.1931,"h":77.1931,"l":77.1931,"n":3,"o":77.1931,"t":"2026-10-20T12:25:00Z","v":121,"vw":77.1931},{"c":77.32,"h":77.3375,"l":77.04,"n":33,"o":77.18,"t":"2026-10-20T12:30:00Z","v":899,"vw":77.206108},{"c":77.6,"h":77.6,"l":77.5,"n":9,"o":77.5,"t":"2026-10-20T12:35:00Z","v":632,"vw":77.579675},{"c":77.18,"h":78.26,"l":76.9103,"n":804,"o":77.99,"t":"2026-10-20T13:30:00Z","v":24560,"vw":77.662392},{"c":76.98,"h":77.78,"l":76.65,"n":532,"o":77,"t":"2026-10-20T13:35:00Z","v":14183,"vw":77.237147},{"c":76.435,"h":77.03,"l":76.2,"n":797,"o":77.03,"t":"2026-10-20T13:40:00Z","v":38450,"vw":76.612964},{"c":77.05,"h":77.09,"l":76.31,"n":334,"o":76.31,"t":"2026-10-20T13:45:00Z","v":11881,"vw":76.743993},{"c":77.4,"h":77.51,"l":76.705,"n":285,"o":77,"t":"2026-10-20T13:50:00Z","v":8029,"vw":77.031556},{"c":78,"h":78.06,"l":77.16,"n":279,"o":77.17,"t":"2026-10-20T13:55:00Z","v":10675,"vw":77.897483},{"c":78.31,"h":78.42,"l":77.8606,"n":201,"o":78.03,"t":"2026-10-20T14:00:00Z","v":11176,"vw":78.13499},{"c":79.16,"h":79.335,"l":78.6,"n":317,"o":78.6,"t":"2026-10-20T14:05:00Z","v":23910,"vw":79.122801},{"c":79.45,"h":79.45,"l":78.87,"n":264,"o":79.175,"t":"2026-10-20T14:10:00Z","v":24440,"vw":79.108603},{"c":79.8,"h":79.9,"l":79.5177,"n":241,"o":79.55,"t":"2026-10-20T14:15:00Z","v":7086,"vw":79.766978},{"c":79.99,"h":80.01,"l":79.67,"n":244,"o":79.855,"t":"2026-10-20T14:20:00Z","v":9005,"vw":79.837441},{"c":80.7,"h":80.86,"l":79.92,"n":430,"o":80.01,"t":"2026-10-20T14:25:00Z","v":29550,"vw":80.244736},{"c":80.28,"h":81.01,"l":80.17,"n":315,"o":80.79,"t":"2026-10-20T14:30:00Z","v":19666,"vw":80.559775},{"c":80.37,"h":80.4,"l":80,"n":385,"o":80.22,"t":"2026-10-20T14:35:00Z","v":7019,"vw":80.168463},{"c":80.35,"h":80.56,"l":80.22,"n":189,"o":80.22,"t":"2026-10-20T14:40:00Z","v":10247,"vw":80.432657},{"c":80.2201,"h":80.7,"l":80.2,"n":173,"o":80.39,"t":"2026-10-20T14:45:00Z","v":5983,"vw":80.395409},{"c":80.6,"h":80.6,"l":80.3,"n":55,"o":80.3,"t":"2026-10-20T14:50:00Z","v":2260,"vw":80.4007},{"c":80.65,"h":80.8143,"l":80.605,"n":147,"o":80.64,"t":"2026-10-20T14:55:00Z","v":6782,"vw":80.735073},{"c":80.45,"h":80.6974,"l":80.43,"n":146,"o":80.6,"t":"2026-10-20T15:00:00Z","v":3977,"vw":80.548471},{"c":80.485,"h":80.54,"l":80.35,"n":45,"o":80.474,"t":"2026-10-20T15:05:00Z","v":1166,"vw":80.444},{"c":79.52,"h":80.22,"l":79.2,"n":337,"o":80.1995,"t":"2026-10-20T15:10:00Z","v":18207,"vw":79.80626},{"c":79.825,"h":79.86,"l":79.3437,"n":89,"o":79.3437,"t":"2026-10-20T15:15:00Z","v":2019,"vw":79.635984},{"c":79.6,"h":79.825,"l":79.52,"n":115,"o":79.78,"t":"2026-10-20T15:20:00Z","v":2617,"vw":79.680068},{"c":79.57,"h":79.7567,"l":79.57,"n":97,"o":79.75,"t":"2026-10-20T15:25:00Z","v":1734,"vw":79.667712},{"c":79.48,"h":79.62,"l":79.3,"n":176,"o":79.6,"t":"2026-10-20T15:30:00Z","v":4103,"vw":79.43446},{"c":79.14,"h":79.53,"l":79.14,"n":129,"o":79.53,"t":"2026-10-20T15:35:00Z","v":3358,"vw":79.395771},{"c":79.71,"h":79.79,"l":79.22,"n":115,"o":79.22,"t":"2026-10-20T15:40:00Z","v":4305,"vw":79.58567},{"c":79.66,"h":79.74,"l":79.43,"n":63,"o":79.43,"t":"2026-10-20T15:45:00Z","v":3120,"vw":79.708703},{"c":80.04,"h":80.04,"l":79.555,"n":81,"o":79.64,"t":"2026-10-20T15:50:00Z","v":3671,"vw":79.845317},{"c":80.01,"h":80.05,"l":79.9651,"n":62,"o":80.0084,"t":"2026-10-20T15:55:00Z","v":2492,"vw":80.008773},{"c":79.775,"h":80.11,"l":79.775,"n":79,"o":80.07,"t":"2026-10-20T16:00:00Z","v":2647,"vw":79.968002},{"c":79.97,"h":79.97,"l":79.78,"n":11,"o":79.78,"t":"2026-10-20T16:05:00Z","v":318,"vw":79.875},{"c":79.7432,"h":79.86,"l":79.69,"n":66,"o":79.8107,"t":"2026-10-20T16:10:00Z","v":1999,"vw":79.773103},{"c":79.335,"h":79.73,"l":79.335,"n":68,"o":79.73,"t":"2026-10-20T16:15:00Z","v":2211,"vw":79.460333},{"c":79.54,"h":79.56,"l":79.31,"n":57,"o":79.31,"t":"2026-10-20T16:20:00Z","v":2361,"vw":79.432745},{"c":79.79,"h":79.79,"l":79.56,"n":45,"o":79.56,"t":"2026-10-20T16:25:00Z","v":945,"vw":79.66735},{"c":79.81,"h":79.89,"l":79.73,"n":35,"o":79.73,"t":"2026-10-20T16:30:00Z","v":867,"vw":79.831667},{"c":80.03,"h":80.14,"l":80.01,"n":31,"o":80.07,"t":"2026-10-20T16:35:00Z","v":1918,"vw":80.078824},{"c":79.61,"h":79.99,"l":79.58,"n":287,"o":79.93,"t":"2026-10-20T16:40:00Z","v":17832,"vw":79.855253},{"c":79.71,"h":79.71,"l":79.58,"n":28,"o":79.7,"t":"2026-10-20T16:45:00Z","v":1268,"vw":79.647778},{"c":79.29,"h":79.62,"l":79.29,"n":69,"o":79.62,"t":"2026-10-20T16:50:00Z","v":3313,"vw":79.412039},{"c":79.375,"h":79.51,"l":79.35,"n":46,"o":79.41,"t":"2026-10-20T16:55:00Z","v":1828,"vw":79.42478},{"c":79.31,"h":79.46,"l":79.255,"n":173,"o":79.4,"t":"2026-10-20T17:00:00Z","v":10490,"vw":79.358273},{"c":79.32,"h":79.41,"l":79.32,"n":11,"o":79.41,"t":"2026-10-20T17:05:00Z","v":325,"vw":79.363333},{"c":79.35,"h":79.45,"l":79.35,"n":17,"o":79.43,"t":"2026-10-20T17:10:00Z","v":334,"vw":79.41},{"c":79.43,"h":79.43,"l":79.43,"n":3,"o":79.43,"t":"2026-10-20T17:15:00Z","v":271,"vw":79.43},{"c":79.555,"h":79.6199,"l":79.4019,"n":52,"o":79.4019,"t":"2026-10-20T17:20:00Z","v":4343,"vw":79.574518},{"c":79.54,"h":79.59,"l":79.52,"n":18,"o":79.52,"t":"2026-10-20T17:25:00Z","v":914,"vw":79.57125},{"c":79.5,"h":79.69,"l":79.5,"n":46,"o":79.69,"t":"2026-10-20T17:30:00Z","v":2565,"vw":79.658573},{"c":79.56,"h":79.57,"l":79.482,"n":13,"o":79.482,"t":"2026-10-20T17:35:00Z","v":630,"vw":79.533809},{"c":79.62,"h":79.62,"l":79.62,"n":10,"o":79.62,"t":"2026-10-20T17:40:00Z","v":381,"vw":79.62},{"c":79.585,"h":79.585,"l":79.585,"n":13,"o":79.585,"t":"2026-10-20T17:45:00Z","v":279,"vw":79.585},{"c":79.97,"h":79.97,"l":79.745,"n":69,"o":79.745,"t":"2026-10-20T17:50:00Z","v":2547,"vw":79.821793},{"c":79.84,"h":79.92,"l":79.76,"n":28,"o":79.92,"t":"2026-10-20T17:55:00Z","v":1120,"vw":79.830667},{"c":79.68,"h":79.88,"l":79.68,"n":69,"o":79.8263,"t":"2026-10-20T18:00:00Z","v":2563,"vw":79.772238},{"c":79.74,"h":79.74,"l":79.65,"n":20,"o":79.6744,"t":"2026-10-20T18:05:00Z","v":569,"vw":79.688133},{"c":79.7501,"h":79.7501,"l":79.75,"n":14,"o":79.7501,"t":"2026-10-20T18:10:00Z","v":315,"vw":79.750067},{"c":79.63,"h":79.74,"l":79.63,"n":35,"o":79.74,"t":"2026-10-20T18:15:00Z","v":2271,"vw":79.697901},{"c":79.57,"h":79.63,"l":79.57,"n":92,"o":79.58,"t":"2026-10-20T18:20:00Z","v":4294,"vw":79.599157},{"c":79.55,"h":79.56,"l":79.42,"n":134,"o":79.55,"t":"2026-10-20T18:25:00Z","v":6425,"vw":79.513402},{"c":79.33,"h":79.63,"l":79.33,"n":53,"o":79.61,"t":"2026-10-20T18:30:00Z","v":2649,"vw":79.529405},{"c":79.26,"h":79.31,"l":79.15,"n":168,"o":79.31,"t":"2026-10-20T18:35:00Z","v":10127,"vw":79.216862},{"c":79.03,"h":79.38,"l":79,"n":201,"o":79.38,"t":"2026-10-20T18:40:00Z","v":4999,"vw":79.188305},{"c":79.34,"h":79.39,"l":79.07,"n":99,"o":79.07,"t":"2026-10-20T18:45:00Z","v":3636,"vw":79.218839},{"c":79.34,"h":79.36,"l":79.34,"n":21,"o":79.36,"t":"2026-10-20T18:50:00Z","v":639,"vw":79.353333},{"c":79.44,"h":79.55,"l":79.39,"n":61,"o":79.44,"t":"2026-10-20T18:55:00Z","v":4431,"vw":79.47611},{"c":79.38,"h":79.54,"l":79.38,"n":41,"o":79.54,"t":"2026-10-20T19:00:00Z","v":1782,"vw":79.460274},{"c":79.53,"h":79.53,"l":79.42,"n":49,"o":79.42,"t":"2026-10-20T19:05:00Z","v":1457,"vw":79.471799},{"c":79.43,"h":79.49,"l":79.3917,"n":21,"o":79.49,"t":"2026-10-20T19:10:00Z","v":1331,"vw":79.447197},{"c":79.4,"h":79.465,"l":79.4,"n":21,"o":79.465,"t":"2026-10-20T19:15:00Z","v":623,"vw":79.4275},{"c":79.15,"h":79.36,"l":79.09,"n":101,"o":79.36,"t":"2026-10-20T19:20:00Z","v":4253,"vw":79.161818},{"c":79.09,"h":79.27,"l":79.09,"n":71,"o":79.13,"t":"2026-10-20T19:25:00Z","v":3000,"vw":79.185598},{"c":79.49,"h":79.49,"l":79,"n":109,"o":79.08,"t":"2026-10-20T19:30:00Z","v":4325,"vw":79.296798},{"c":78.99,"h":79.36,"l":78.99,"n":96,"o":79.36,"t":"2026-10-20T19:35:00Z","v":4167,"vw":79.144749},{"c":79.35,"h":79.35,"l":79.2,"n":54,"o":79.2,"t":"2026-10-20T19:40:00Z","v":2311,"vw":79.291735},{"c":79.27,"h":79.36,"l":79.19,"n":73,"o":79.36,"t":"2026-10-20T19:45:00Z","v":2911,"vw":79.269526},{"c":79.17,"h":79.24,"l":78.98,"n":249,"o":79.24,"t":"2026-10-20T19:50:00Z","v":14533,"vw":79.127351},{"c":78.77,"h":79.18,"l":78.65,"n":426,"o":79.17,"t":"2026-10-20T19:55:00Z","v":27827,"vw":78.828454},{"c":78.75,"h":78.85,"l":78.75,"n":14,"o":78.85,"t":"2026-10-20T20:00:00Z","v":9036,"vw":78.848891},{"c":79.01,"h":79.01,"l":78.94,"n":6,"o":78.94,"t":"2026-10-20T20:05:00Z","v":565,"vw":78.995294},{"c":79.04,"h":79.04,"l":79.04,"n":2,"o":79.04,"t":"2026-10-20T20:20:00Z","v":201,"vw":79.04},{"c":79.29,"h":79.29,"l":79.29,"n":7,"o":79.29,"t":"2026-10-20T20:30:00Z","v":193,"vw":79.29},{"c":80.4,"h":80.4,"l":80.4,"n":11,"o":80.4,"t":"2026-10-20T20:45:00Z","v":156,"vw":80.4},{"c":80.5,"h":80.5,"l":80.5,"n":4,"o":80.5,"t":"2026-10-20T20:50:00Z","v":221,"vw":80.5},{"c":81.19,"h":81.19,"l":80.8,"n":60,"o":80.8,"t":"2026-10-20T20:55:00Z","v":1395,"vw":81.054028},{"c":81.56,"h":81.56,"l":81.56,"n":11,"o":81.56,"t":"2026-10-20T21:00:00Z","v":8223,"vw":81.56},{"c":81.883,"h":81.883,"l":81.82,"n":28,"o":81.82,"t":"2026-10-20T21:05:00Z","v":1052,"vw":81.845455},{"c":81.808,"h":81.87,"l":81.808,"n":19,"o":81.87,"t":"2026-10-20T21:10:00Z","v":923,"vw":81.834},{"c":81.806,"h":81.806,"l":81.806,"n":14,"o":81.806,"t":"2026-10-20T21:15:00Z","v":453,"vw":81.806},{"c":81.34,"h":81.34,"l":81.338,"n":2,"o":81.338,"t":"2026-10-20T21:25:00Z","v":300,"vw":81.339333},{"c":81.89,"h":81.89,"l":81.69,"n":44,"o":81.74,"t":"2026-10-20T21:45:00Z","v":918,"vw":81.811484},{"c":82,"h":82,"l":82,"n":24,"o":82,"t":"2026-10-20T21:50:00Z","v":1142,"vw":82},{"c":81.98,"h":81.98,"l":81.98,"n":5,"o":81.98,"t":"2026-10-20T21:55:00Z","v":1020,"vw":81.98},{"c":82.23,"h":82.4,"l":82.23,"n":28,"o":82.4,"t":"2026-10-20T22:05:00Z","v":5222,"vw":82.396506},{"c":82.25,"h":82.25,"l":82.2,"n":9,"o":82.2,"t":"2026-10-20T22:25:00Z","v":267,"vw":82.226957},{"c":82.22,"h":82.22,"l":82.22,"n":8,"o":82.22,"t":"2026-10-20T22:30:00Z","v":147,"vw":82.22},{"c":82.32,"h":82.32,"l":82.32,"n":4,"o":82.32,"t":"2026-10-20T22:35:00Z","v":142,"vw":82.32},{"c":82,"h":82,"l":82,"n":6,"o":82,"t":"2026-10-20T22:45:00Z","v":423,"vw":82},{"c":82.05,"h":82.05,"l":82.05,"n":13,"o":82.05,"t":"2026-10-20T22:50:00Z","v":437,"vw":82.05},{"c":82.2,"h":82.2,"l":82.2,"n":2,"o":82.2,"t":"2026-10-20T22:55:00Z","v":1850,"vw":82.2},{"c":81.97,"h":81.97,"l":81.97,"n":2,"o":81.97,"t":"2026-10-20T23:05:00Z","v":153,"vw":81.97},{"c":81.51,"h":81.58,"l":81.51,"n":17,"o":81.58,"t":"2026-10-20T23:20:00Z","v":5008,"vw":81.56699},{"c":82.05,"h":82.05,"l":82.05,"n":11,"o":82.05,"t":"2026-10-20T23:40:00Z","v":220,"vw":82.05},{"c":82.2306,"h":82.2306,"l":82.2306,"n":2,"o":82.2306,"t":"2026-10-20T23:50:00Z","v":252,"vw":82.2306},{"c":82.12,"h":82.12,"l":82.12,"n":5,"o":82.12,"t":"2026-10-20T23:55:00Z","v":139,"vw":82.12},{"c":82.11,"h":82.5,"l":82,"n":239,"o":82.5,"t":"2026-10-21T08:00:00Z","v":4483,"vw":82.173181},{"c":82.09,"h":82.09,"l":81.41,"n":13,"o":81.67,"t":"2026-10-21T08:05:00Z","v":751,"vw":81.843647},{"c":80.7233,"h":80.7233,"l":80.7233,"n":3,"o":80.7233,"t":"2026-10-21T08:50:00Z","v":107,"vw":80.7233},{"c":80.73,"h":80.73,"l":80.73,"n":6,"o":80.73,"t":"2026-10-21T08:55:00Z","v":1481,"vw":80.73},{"c":80.53,"h":80.55,"l":80.51,"n":8,"o":80.55,"t":"2026-10-21T09:00:00Z","v":1094,"vw":80.532805},{"c":81.33,"h":81.33,"l":81.33,"n":3,"o":81.33,"t":"2026-10-21T09:35:00Z","v":518,"vw":81.33},{"c":80.9,"h":80.9,"l":80.9,"n":8,"o":80.9,"t":"2026-10-21T10:00:00Z","v":140,"vw":80.9},{"c":80.77,"h":80.7892,"l":80.73,"n":19,"o":80.7892,"t":"2026-10-21T10:20:00Z","v":1434,"vw":80.7626},{"c":80.95,"h":80.95,"l":80.95,"n":15,"o":80.95,"t":"2026-10-21T10:30:00Z","v":618,"vw":80.95},{"c":81.36,"h":81.36,"l":81.36,"n":15,"o":81.36,"t":"2026-10-21T10:40:00Z","v":490,"vw":81.36},{"c":81.39,"h":81.39,"l":81.39,"n":2,"o":81.39,"t":"2026-10-21T10:55:00Z","v":205,"vw":81.39},{"c":81.76,"h":81.76,"l":81.76,"n":5,"o":81.76,"t":"2026-10-21T11:05:00Z","v":167,"vw":81.76},{"c":81.7589,"h":81.7589,"l":81.7589,"n":4,"o":81.7589,"t":"2026-10-21T11:10:00Z","v":208,"vw":81.7589},{"c":81.55,"h":81.643,"l":81.55,"n":9,"o":81.643,"t":"2026-10-21T11:15:00Z","v":777,"vw":81.592273},{"c":81.82,"h":81.82,"l":81.82,"n":1,"o":81.82,"t":"2026-10-21T11:20:00Z","v":121,"vw":81.82},{"c":81.99,"h":82,"l":81.99,"n":9,"o":82,"t":"2026-10-21T11:35:00Z","v":853,"vw":81.997323},{"c":81.92,"h":81.92,"l":81.92,"n":19,"o":81.92,"t":"2026-10-21T12:00:00Z","v":502,"vw":81.92},{"c":81.9,"h":81.9,"l":81.9,"n":3,"o":81.9,"t":"2026-10-21T12:10:00Z","v":227,"vw":81.9},{"c":81.6768,"h":81.6768,"l":81.6768,"n":12,"o":81.6768,"t":"2026-10-21T12:15:00Z","v":127,"vw":81.6768},{"c":81.9,"h":81.9,"l":81.9,"n":14,"o":81.9,"t":"2026-10-21T12:25:00Z","v":379,"vw":81.9},{"c":81.7,"h":81.7,"l":81.7,"n":5,"o":81.7,"t":"2026-10-21T12:35:00Z","v":117,"vw":81.7},{"c":81.55,"h":81.66,"l":81.55,"n":75,"o":81.66,"t":"2026-10-21T12:40:00Z","v":815,"vw":81.605},{"c":81.39,"h":81.39,"l":81.39,"n":5,"o":81.39,"t":"2026-10-21T12:45:00Z","v":317,"vw":81.39},{"c":81.8,"h":81.8,"l":81.8,"n":8,"o":81.8,"t":"2026-10-21T13:00:00Z","v":831,"vw":81.8},{"c":81.9004,"h":81.9004,"l":81.9004,"n":21,"o":81.9004,"t":"2026-10-21T13:05:00Z","v":424,"vw":81.9004},{"c":81.65,"h":81.65,"l":81.65,"n":27,"o":81.65,"t":"2026-10-21T13:25:00Z","v":348,"vw":81.65},{"c":81.72,"h":82.38,"l":81.465,"n":473,"o":81.63,"t":"2026-10-21T13:30:00Z","v":34529,"vw":81.855449},{"c":80.88,"h":81.92,"l":80.78,"n":583,"o":81.89,"t":"2026-10-21T13:35:00Z","v":24152,"vw":81.180836},{"c":80.5,"h":81.2,"l":80.15,"n":692,"o":81.2,"t":"2026-10-21T13:40:00Z","v":26529,"vw":80.648702},{"c":80.93,"h":81.12,"l":80.43,"n":242,"o":80.43,"t":"2026-10-21T13:45:00Z","v":11924,"vw":80.900624},{"c":80.335,"h":80.9,"l":80.2478,"n":310,"o":80.8,"t":"2026-10-21T13:50:00Z","v":12863,"vw":80.497418},{"c":80.9501,"h":81.0264,"l":80.34,"n":131,"o":80.425,"t":"2026-10-21T13:55:00Z","v":3080,"vw":80.761436},{"c":80.82,"h":81.2,"l":80.6701,"n":208,"o":80.94,"t":"2026-10-21T14:00:00Z","v":5646,"vw":80.902061},{"c":80.36,"h":80.8801,"l":80.36,"n":346,"o":80.8801,"t":"2026-10-21T14:05:00Z","v":5824,"vw":80.503201},{"c":79.62,"h":80.4502,"l":79.61,"n":634,"o":80.4502,"t":"2026-10-21T14:10:00Z","v":45988,"vw":79.966948},{"c":79.87,"h":79.9897,"l":79.55,"n":233,"o":79.78,"t":"2026-10-21T14:15:00Z","v":11188,"vw":79.850798},{"c":80.23,"h":80.38,"l":79.74,"n":191,"o":79.89,"t":"2026-10-21T14:20:00Z","v":15141,"vw":79.948982},{"c":80.29,"h":80.4,"l":80.03,"n":116,"o":80.07,"t":"2026-10-21T14:25:00Z","v":2710,"vw":80.270555},{"c":80.675,"h":80.675,"l":80.21,"n":124,"o":80.21,"t":"2026-10-21T14:30:00Z","v":2157,"vw":80.549958},{"c":80.3,"h":80.7,"l":80.3,"n":106,"o":80.7,"t":"2026-10-21T14:35:00Z","v":3476,"vw":80.523306},{"c":80.61,"h":80.67,"l":80.23,"n":101,"o":80.23,"t":"2026-10-21T14:40:00Z","v":3375,"vw":80.495},{"c":80.99,"h":81.02,"l":80.605,"n":78,"o":80.605,"t":"2026-10-21T14:45:00Z","v":3522,"vw":80.954406},{"c":80.8699,"h":81.02,"l":80.8699,"n":91,"o":81.02,"t":"2026-10-21T14:50:00Z","v":924,"vw":80.941749},{"c":80.93,"h":80.93,"l":80.67,"n":108,"o":80.69,"t":"2026-10-21T14:55:00Z","v":2043,"vw":80.798762},{"c":80.795,"h":81.07,"l":80.69,"n":157,"o":80.845,"t":"2026-10-21T15:00:00Z","v":12075,"vw":80.974482},{"c":80.98,"h":81.04,"l":80.92,"n":56,"o":80.93,"t":"2026-10-21T15:05:00Z","v":1373,"vw":80.965},{"c":81.13,"h":81.13,"l":81.07,"n":59,"o":81.07,"t":"2026-10-21T15:10:00Z","v":1802,"vw":81.124992},{"c":80.9,"h":81.2794,"l":80.88,"n":103,"o":81.0925,"t":"2026-10-21T15:15:00Z","v":4203,"vw":81.008562},{"c":80.98,"h":80.99,"l":80.805,"n":70,"o":80.885,"t":"2026-10-21T15:20:00Z","v":2889,"vw":80.854062},{"c":81.0116,"h":81.1,"l":80.89,"n":177,"o":80.9,"t":"2026-10-21T15:25:00Z","v":7875,"vw":80.970773},{"c":81.19,"h":81.21,"l":81.08,"n":31,"o":81.08,"t":"2026-10-21T15:30:00Z","v":1702,"vw":81.129336},{"c":81.54,"h":81.64,"l":81.26,"n":96,"o":81.26,"t":"2026-10-21T15:35:00Z","v":2203,"vw":81.525149},{"c":81.5001,"h":81.56,"l":81.445,"n":59,"o":81.46,"t":"2026-10-21T15:40:00Z","v":1492,"vw":81.499749},{"c":81.79,"h":81.8745,"l":81.76,"n":80,"o":81.805,"t":"2026-10-21T15:45:00Z","v":1371,"vw":81.79825},{"c":81.64,"h":81.91,"l":81.6398,"n":168,"o":81.87,"t":"2026-10-21T15:50:00Z","v":22392,"vw":81.763553},{"c":81.77,"h":81.81,"l":81.68,"n":57,"o":81.68,"t":"2026-10-21T15:55:00Z","v":2745,"vw":81.753037},{"c":81.645,"h":81.68,"l":81.5965,"n":45,"o":81.65,"t":"2026-10-21T16:00:00Z","v":1324,"vw":81.623647},{"c":81.485,"h":81.63,"l":81.48,"n":86,"o":81.625,"t":"2026-10-21T16:05:00Z","v":3781,"vw":81.588135},{"c":81.56,"h":81.564,"l":81.42,"n":40,"o":81.51,"t":"2026-10-21T16:10:00Z","v":1149,"vw":81.517818},{"c":81.59,"h":81.61,"l":81.59,"n":25,"o":81.61,"t":"2026-10-21T16:15:00Z","v":640,"vw":81.596667},{"c":81.3595,"h":81.57,"l":81.3595,"n":20,"o":81.57,"t":"2026-10-21T16:20:00Z","v":427,"vw":81.499833},{"c":81.185,"h":81.22,"l":81.14,"n":53,"o":81.18,"t":"2026-10-21T16:25:00Z","v":1335,"vw":81.167818},{"c":81.17,"h":81.21,"l":81.115,"n":60,"o":81.21,"t":"2026-10-21T16:30:00Z","v":2224,"vw":81.145337},{"c":82.05,"h":82.13,"l":81.25,"n":205,"o":81.25,"t":"2026-10-21T16:35:00Z","v":16191,"vw":81.620677},{"c":81.81,"h":82.19,"l":81.69,"n":92,"o":82.17,"t":"2026-10-21T16:40:00Z","v":4040,"vw":81.889412},{"c":81.73,"h":81.84,"l":81.7,"n":76,"o":81.83,"t":"2026-10-21T16:45:00Z","v":4226,"vw":81.785544},{"c":81.99,"h":82.025,"l":81.76,"n":50,"o":81.76,"t":"2026-10-21T16:50:00Z","v":2344,"vw":81.929878},{"c":82,"h":82.03,"l":81.96,"n":49,"o":81.9982,"t":"2026-10-21T16:55:00Z","v":1971,"vw":82.00163},{"c":82.07,"h":82.1,"l":81.9,"n":86,"o":81.94,"t":"2026-10-21T17:00:00Z","v":4387,"vw":82.040771},{"c":82.4,"h":82.4,"l":82.095,"n":61,"o":82.095,"t":"2026-10-21T17:05:00Z","v":2542,"vw":82.298613},{"c":82.28,"h":82.296,"l":82.25,"n":36,"o":82.296,"t":"2026-10-21T17:10:00Z","v":1704,"vw":82.278469},{"c":82.4493,"h":82.47,"l":82.28,"n":53,"o":82.28,"t":"2026-10-21T17:15:00Z","v":1473,"vw":82.409863},{"c":82.3305,"h":82.53,"l":82.3305,"n":63,"o":82.5156,"t":"2026-10-21T17:20:00Z","v":10059,"vw":82.454357},{"c":82.28,"h":82.3364,"l":82.23,"n":79,"o":82.32,"t":"2026-10-21T17:25:00Z","v":3474,"vw":82.283473},{"c":82.11,"h":82.275,"l":82.09,"n":60,"o":82.275,"t":"2026-10-21T17:30:00Z","v":2480,"vw":82.137932},{"c":82.23,"h":82.23,"l":82.17,"n":8,"o":82.17,"t":"2026-10-21T17:35:00Z","v":234,"vw":82.2},{"c":82.22,"h":82.28,"l":82.1,"n":35,"o":82.1,"t":"2026-10-21T17:40:00Z","v":1169,"vw":82.212753},{"c":82.113,"h":82.2,"l":82.113,"n":13,"o":82.2,"t":"2026-10-21T17:45:00Z","v":621,"vw":82.15655},{"c":82.17,"h":82.23,"l":82.17,"n":141,"o":82.2,"t":"2026-10-21T17:50:00Z","v":1605,"vw":82.193333},{"c":82.13,"h":82.18,"l":82.09,"n":67,"o":82.15,"t":"2026-10-21T17:55:00Z","v":5419,"vw":82.135931},{"c":82.08,"h":82.15,"l":82,"n":60,"o":82.15,"t":"2026-10-21T18:00:00Z","v":3411,"vw":82.035272},{"c":82.14,"h":82.14,"l":82.105,"n":23,"o":82.105,"t":"2026-10-21T18:05:00Z","v":496,"vw":82.126},{"c":82.12,"h":82.16,"l":82.08,"n":59,"o":82.14,"t":"2026-10-21T18:10:00Z","v":4704,"vw":82.112963},{"c":82.34,"h":82.34,"l":82.23,"n":29,"o":82.23,"t":"2026-10-21T18:15:00Z","v":1798,"vw":82.276711},{"c":82.205,"h":82.3,"l":82.205,"n":31,"o":82.3,"t":"2026-10-21T18:20:00Z","v":1264,"vw":82.247345},{"c":82.26,"h":82.29,"l":82.22,"n":68,"o":82.23,"t":"2026-10-21T18:25:00Z","v":2756,"vw":82.25725},{"c":82.2377,"h":82.34,"l":82.2377,"n":92,"o":82.28,"t":"2026-10-21T18:30:00Z","v":4764,"vw":82.302143},{"c":82.24,"h":82.25,"l":82.21,"n":45,"o":82.24,"t":"2026-10-21T18:35:00Z","v":2989,"vw":82.238827},{"c":82.19,"h":82.28,"l":82.19,"n":13,"o":82.28,"t":"2026-10-21T18:40:00Z","v":300,"vw":82.235},{"c":81.98,"h":82.17,"l":81.98,"n":140,"o":82.17,"t":"2026-10-21T18:45:00Z","v":6491,"vw":82.065498},{"c":81.93,"h":81.93,"l":81.7,"n":144,"o":81.79,"t":"2026-10-21T18:50:00Z","v":15784,"vw":81.887698},{"c":81.385,"h":81.95,"l":81.38,"n":143,"o":81.94,"t":"2026-10-21T18:55:00Z","v":6052,"vw":81.672554},{"c":81,"h":81.44,"l":80.94,"n":180,"o":81.44,"t":"2026-10-21T19:00:00Z","v":5908,"vw":81.176108},{"c":81.31,"h":81.43,"l":81.2,"n":47,"o":81.26,"t":"2026-10-21T19:05:00Z","v":1359,"vw":81.319412},{"c":81.37,"h":81.37,"l":81.11,"n":69,"o":81.26,"t":"2026-10-21T19:10:00Z","v":3196,"vw":81.24559},{"c":81.8,"h":81.8,"l":81.4793,"n":290,"o":81.4793,"t":"2026-10-21T19:15:00Z","v":13947,"vw":81.67837},{"c":81.72,"h":81.82,"l":81.56,"n":188,"o":81.79,"t":"2026-10-21T19:20:00Z","v":10588,"vw":81.686896},{"c":81.98,"h":81.98,"l":81.765,"n":110,"o":81.81,"t":"2026-10-21T19:25:00Z","v":5757,"vw":81.855629},{"c":81.96,"h":81.98,"l":81.96,"n":28,"o":81.96,"t":"2026-10-21T19:30:00Z","v":1199,"vw":81.964},{"c":81.95,"h":82.0201,"l":81.945,"n":41,"o":81.96,"t":"2026-10-21T19:35:00Z","v":1414,"vw":81.967287},{"c":81.84,"h":81.85,"l":81.825,"n":35,"o":81.85,"t":"2026-10-21T19:40:00Z","v":1319,"vw":81.839149},{"c":82.09,"h":82.09,"l":81.87,"n":111,"o":81.88,"t":"2026-10-21T19:45:00Z","v":9435,"vw":81.958099},{"c":81.99,"h":82.18,"l":81.84,"n":485,"o":82.08,"t":"2026-10-21T19:50:00Z","v":19702,"vw":82.012167},{"c":82,"h":82.18,"l":81.99,"n":540,"o":82,"t":"2026-10-21T19:55:00Z","v":52296,"vw":82.07984},{"c":82.21,"h":82.21,"l":82.01,"n":12,"o":82.01,"t":"2026-10-21T20:00:00Z","v":12481,"vw":82.011604},{"c":81.36,"h":81.36,"l":80.8,"n":13,"o":80.8,"t":"2026-10-21T20:15:00Z","v":887,"vw":80.975912},{"c":81.5,"h":81.5,"l":81.3,"n":5,"o":81.3,"t":"2026-10-21T20:20:00Z","v":416,"vw":81.45122},{"c":82.0858,"h":82.0858,"l":81.81,"n":12,"o":81.81,"t":"2026-10-21T20:45:00Z","v":836,"vw":82.039833},{"c":81.79,"h":81.79,"l":81.79,"n":2,"o":81.79,"t":"2026-10-21T20:50:00Z","v":225,"vw":81.79},{"c":81.89,"h":81.89,"l":81.89,"n":3,"o":81.89,"t":"2026-10-21T20:55:00Z","v":510,"vw":81.89},{"c":81.74,"h":81.74,"l":81.74,"n":8,"o":81.74,"t":"2026-10-21T21:40:00Z","v":113,"vw":81.74},{"c":81.73,"h":81.73,"l":81.73,"n":1,"o":81.73,"t":"2026-10-21T21:45:00Z","v":150,"vw":81.73},{"c":81.18,"h":81.4,"l":81.18,"n":17,"o":81.4,"t":"2026-10-21T22:00:00Z","v":960,"vw":81.279435},{"c":80.5,"h":80.708,"l":80.5,"n":46,"o":80.708,"t":"2026-10-21T22:15:00Z","v":1970,"vw":80.68574},{"c":80.21,"h":80.21,"l":80.2,"n":11,"o":80.2,"t":"2026-10-21T22:45:00Z","v":1438,"vw":80.204575},{"c":80.22,"h":80.22,"l":80.22,"n":9,"o":80.22,"t":"2026-10-21T23:20:00Z","v":511,"vw":80.22},{"c":80,"h":80.1,"l":80,"n":24,"o":80.1,"t":"2026-10-21T23:35:00Z","v":1570,"vw":80.077778},{"c":79.81,"h":80,"l":79.81,"n":49,"o":80,"t":"2026-10-21T23:40:00Z","v":2154,"vw":79.955951},{"c":79.81,"h":79.81,"l":79.81,"n":2,"o":79.81,"t":"2026-10-21T23:45:00Z","v":200,"vw":79.81},{"c":79.55,"h":79.55,"l":79.55,"n":9,"o":79.55,"t":"2026-10-21T23:55:00Z","v":499,"vw":79.55},{"c":77.54,"h":78.47,"l":77.13,"n":1244,"o":77.31,"t":"2026-10-22T08:00:00Z","v":20827,"vw":77.757075},{"c":77.2899,"h":77.2899,"l":77,"n":65,"o":77,"t":"2026-10-22T08:05:00Z","v":7667,"vw":77.101768},{"c":77.199,"h":77.199,"l":77.199,"n":1,"o":77.199,"t":"2026-10-22T08:15:00Z","v":140,"vw":77.199},{"c":77.2772,"h":77.2772,"l":77.0157,"n":12,"o":77.0157,"t":"2026-10-22T08:20:00Z","v":1020,"vw":77.14645},{"c":77.51,"h":77.51,"l":77.51,"n":4,"o":77.51,"t":"2026-10-22T08:45:00Z","v":123,"vw":77.51},{"c":77.1,"h":77.1,"l":77.1,"n":55,"o":77.1,"t":"2026-10-22T08:50:00Z","v":384,"vw":77.1},{"c":76.65,"h":76.65,"l":76.5931,"n":97,"o":76.5931,"t":"2026-10-22T09:00:00Z","v":1398,"vw":76.629241},{"c":76.63,"h":76.65,"l":76.574,"n":175,"o":76.65,"t":"2026-10-22T09:05:00Z","v":7048,"vw":76.632101},{"c":76.65,"h":76.65,"l":76.65,"n":26,"o":76.65,"t":"2026-10-22T09:10:00Z","v":5938,"vw":76.65},{"c":76.69,"h":76.88,"l":76.69,"n":20,"o":76.88,"t":"2026-10-22T09:35:00Z","v":424,"vw":76.806564},{"c":76.59,"h":76.63,"l":76.59,"n":39,"o":76.63,"t":"2026-10-22T09:45:00Z","v":1317,"vw":76.598936},{"c":76.67,"h":76.68,"l":76.5903,"n":20,"o":76.5903,"t":"2026-10-22T09:50:00Z","v":3383,"vw":76.605196},{"c":76.7,"h":76.7,"l":76.68,"n":13,"o":76.68,"t":"2026-10-22T09:55:00Z","v":970,"vw":76.689698},{"c":77,"h":77,"l":77,"n":3,"o":77,"t":"2026-10-22T10:00:00Z","v":151,"vw":77},{"c":77.25,"h":77.25,"l":77.25,"n":7,"o":77.25,"t":"2026-10-22T10:05:00Z","v":331,"vw":77.25},{"c":77.13,"h":77.13,"l":77.13,"n":4,"o":77.13,"t":"2026-10-22T10:15:00Z","v":128,"vw":77.13},{"c":77.73,"h":77.73,"l":77.73,"n":4,"o":77.73,"t":"2026-10-22T10:55:00Z","v":303,"vw":77.73},{"c":77.6025,"h":77.61,"l":77.52,"n":75,"o":77.58,"t":"2026-10-22T11:00:00Z","v":2741,"vw":77.582687},{"c":77.4807,"h":77.4807,"l":77.4807,"n":4,"o":77.4807,"t":"2026-10-22T11:05:00Z","v":145,"vw":77.4807},{"c":77.56,"h":77.6218,"l":77.56,"n":12,"o":77.6218,"t":"2026-10-22T11:10:00Z","v":343,"vw":77.587116},{"c":77.33,"h":77.33,"l":77.33,"n":6,"o":77.33,"t":"2026-10-22T11:15:00Z","v":383,"vw":77.33},{"c":77.3866,"h":77.49,"l":77.3866,"n":16,"o":77.45,"t":"2026-10-22T11:20:00Z","v":942,"vw":77.410429},{"c":77.34,"h":77.34,"l":77.34,"n":3,"o":77.34,"t":"2026-10-22T11:25:00Z","v":253,"vw":77.34},{"c":77.34,"h":77.34,"l":77.34,"n":2,"o":77.34,"t":"2026-10-22T11:30:00Z","v":185,"vw":77.34},{"c":77.45,"h":77.45,"l":77.4,"n":12,"o":77.4,"t":"2026-10-22T11:35:00Z","v":465,"vw":77.427876},{"c":77.46,"h":77.48,"l":77.46,"n":11,"o":77.48,"t":"2026-10-22T11:40:00Z","v":391,"vw":77.47},{"c":77.2052,"h":77.22,"l":77.0644,"n":14,"o":77.22,"t":"2026-10-22T12:00:00Z","v":884,"vw":77.15814},{"c":77.2,"h":77.2,"l":77.2,"n":4,"o":77.2,"t":"2026-10-22T12:05:00Z","v":167,"vw":77.2},{"c":77.31,"h":77.31,"l":77.07,"n":46,"o":77.07,"t":"2026-10-22T12:15:00Z","v":1148,"vw":77.27},{"c":77.4,"h":77.4,"l":77.35,"n":6,"o":77.35,"t":"2026-10-22T12:20:00Z","v":1115,"vw":77.371429},{"c":77.24,"h":77.24,"l":77.24,"n":4,"o":77.24,"t":"2026-10-22T12:25:00Z","v":125,"vw":77.24},{"c":77.34,"h":77.34,"l":77.34,"n":2,"o":77.34,"t":"2026-10-22T12:30:00Z","v":109,"vw":77.34},{"c":77,"h":77.14,"l":77,"n":137,"o":77.14,"t":"2026-10-22T12:35:00Z","v":1170,"vw":77.078133},{"c":76.8138,"h":76.95,"l":76.8138,"n":22,"o":76.95,"t":"2026-10-22T12:40:00Z","v":371,"vw":76.887933},{"c":76.87,"h":76.91,"l":76.87,"n":22,"o":76.9054,"t":"2026-10-22T12:45:00Z","v":783,"vw":76.903441},{"c":76.6032,"h":76.8,"l":76.6032,"n":116,"o":76.8,"t":"2026-10-22T12:50:00Z","v":1684,"vw":76.701347},{"c":76.4454,"h":76.54,"l":76.4,"n":235,"o":76.51,"t":"2026-10-22T12:55:00Z","v":5347,"vw":76.496819},{"c":76.38,"h":76.4,"l":76.28,"n":51,"o":76.4,"t":"2026-10-22T13:00:00Z","v":1103,"vw":76.352831},{"c":76.3865,"h":76.3865,"l":76.26,"n":94,"o":76.36,"t":"2026-10-22T13:05:00Z","v":1442,"vw":76.31519},{"c":76.26,"h":76.26,"l":76.209,"n":73,"o":76.209,"t":"2026-10-22T13:10:00Z","v":1301,"vw":76.240863},{"c":76.24,"h":76.24,"l":76.01,"n":146,"o":76.01,"t":"2026-10-22T13:15:00Z","v":5093,"vw":76.197187},{"c":76.25,"h":76.25,"l":76.1641,"n":22,"o":76.1641,"t":"2026-10-22T13:20:00Z","v":2771,"vw":76.243637},{"c":77.18,"h":77.33,"l":76.3601,"n":627,"o":76.53,"t":"2026-10-22T13:30:00Z","v":25353,"vw":76.622826},{"c":77.53,"h":77.72,"l":76.825,"n":515,"o":77.295,"t":"2026-10-22T13:35:00Z","v":13099,"vw":77.385178},{"c":77.0732,"h":77.17,"l":76.68,"n":614,"o":77.06,"t":"2026-10-22T13:40:00Z","v":19951,"vw":76.982373},{"c":76.89,"h":77.02,"l":76.5,"n":631,"o":76.9482,"t":"2026-10-22T13:45:00Z","v":25585,"vw":76.69497},{"c":77.03,"h":77.03,"l":76.3,"n":391,"o":76.77,"t":"2026-10-22T13:50:00Z","v":15444,"vw":76.458527},{"c":77.4,"h":77.65,"l":77.08,"n":296,"o":77.08,"t":"2026-10-22T13:55:00Z","v":15154,"vw":77.324734},{"c":77.433,"h":77.74,"l":77.36,"n":359,"o":77.36,"t":"2026-10-22T14:00:00Z","v":14932,"vw":77.570309},{"c":76.7699,"h":77.36,"l":76.66,"n":322,"o":77.36,"t":"2026-10-22T14:05:00Z","v":14178,"vw":76.934359},{"c":76.3,"h":76.7,"l":76.3,"n":407,"o":76.7,"t":"2026-10-22T14:10:00Z","v":14185,"vw":76.493914},{"c":76.25,"h":76.538,"l":76.13,"n":358,"o":76.29,"t":"2026-10-22T14:15:00Z","v":7370,"vw":76.351205},{"c":76.02,"h":76.32,"l":75.88,"n":1046,"o":76.2,"t":"2026-10-22T14:20:00Z","v":29418,"vw":76.005741},{"c":75.7,"h":76.14,"l":75.63,"n":453,"o":76.05,"t":"2026-10-22T14:25:00Z","v":18791,"vw":75.829717},{"c":75.24,"h":75.74,"l":75.16,"n":879,"o":75.64,"t":"2026-10-22T14:30:00Z","v":50393,"vw":75.314237},{"c":75.03,"h":75.405,"l":74.86,"n":1136,"o":75.3,"t":"2026-10-22T14:35:00Z","v":34289,"vw":75.017725},{"c":75,"h":75.26,"l":75,"n":462,"o":75.11,"t":"2026-10-22T14:40:00Z","v":14533,"vw":75.149671},{"c":74.43,"h":74.95,"l":74.1318,"n":861,"o":74.86,"t":"2026-10-22T14:45:00Z","v":22969,"vw":74.404875},{"c":74.27,"h":74.45,"l":73.96,"n":800,"o":74.45,"t":"2026-10-22T14:50:00Z","v":23268,"vw":74.072272},{"c":74.31,"h":74.38,"l":73.7786,"n":691,"o":74.28,"t":"2026-10-22T14:55:00Z","v":24317,"vw":73.962181},{"c":74.12,"h":74.439,"l":74.105,"n":410,"o":74.35,"t":"2026-10-22T15:00:00Z","v":10442,"vw":74.289713},{"c":73.98,"h":74.2,"l":73.94,"n":536,"o":74.105,"t":"2026-10-22T15:05:00Z","v":19912,"vw":74.044754},{"c":73.6,"h":73.97,"l":73.52,"n":954,"o":73.97,"t":"2026-10-22T15:10:00Z","v":31773,"vw":73.769041},{"c":74.31,"h":74.31,"l":73.56,"n":407,"o":73.58,"t":"2026-10-22T15:15:00Z","v":11910,"vw":73.927112},{"c":74.76,"h":74.76,"l":74.3791,"n":405,"o":74.38,"t":"2026-10-22T15:20:00Z","v":13347,"vw":74.508175},{"c":74.04,"h":74.77,"l":74.04,"n":330,"o":74.745,"t":"2026-10-22T15:25:00Z","v":8904,"vw":74.477558},{"c":73.8,"h":74.08,"l":73.71,"n":361,"o":74.08,"t":"2026-10-22T15:30:00Z","v":7624,"vw":73.880493},{"c":73.82,"h":74.13,"l":73.82,"n":344,"o":73.95,"t":"2026-10-22T15:35:00Z","v":15059,"vw":73.962527},{"c":73.85,"h":74.11,"l":73.51,"n":417,"o":73.86,"t":"2026-10-22T15:40:00Z","v":14562,"vw":73.782724},{"c":73.6588,"h":73.84,"l":73.54,"n":240,"o":73.84,"t":"2026-10-22T15:45:00Z","v":6006,"vw":73.725939},{"c":73.99,"h":74.12,"l":73.81,"n":205,"o":73.81,"t":"2026-10-22T15:50:00Z","v":4800,"vw":73.933632},{"c":74.3,"h":74.3229,"l":74.09,"n":108,"o":74.09,"t":"2026-10-22T15:55:00Z","v":3033,"vw":74.25301},{"c":74.27,"h":74.6,"l":74.215,"n":175,"o":74.35,"t":"2026-10-22T16:00:00Z","v":3768,"vw":74.375623},{"c":74.46,"h":74.47,"l":74.16,"n":124,"o":74.26,"t":"2026-10-22T16:05:00Z","v":2373,"vw":74.360323},{"c":74.63,"h":74.7299,"l":74.44,"n":187,"o":74.49,"t":"2026-10-22T16:10:00Z","v":7061,"vw":74.533155},{"c":74.57,"h":74.65,"l":74.56,"n":171,"o":74.56,"t":"2026-10-22T16:15:00Z","v":7980,"vw":74.625416},{"c":74.66,"h":74.77,"l":74.59,"n":231,"o":74.59,"t":"2026-10-22T16:20:00Z","v":7725,"vw":74.696099},{"c":74.39,"h":74.8,"l":74.39,"n":185,"o":74.727,"t":"2026-10-22T16:25:00Z","v":4882,"vw":74.564085},{"c":73.95,"h":74.28,"l":73.95,"n":210,"o":74.28,"t":"2026-10-22T16:30:00Z","v":4466,"vw":74.010364},{"c":73.98,"h":74.21,"l":73.97,"n":98,"o":74.01,"t":"2026-10-22T16:35:00Z","v":2541,"vw":74.062024},{"c":73.71,"h":73.91,"l":73.71,"n":208,"o":73.91,"t":"2026-10-22T16:40:00Z","v":2658,"vw":73.80729},{"c":73.2399,"h":73.65,"l":73.2399,"n":540,"o":73.61,"t":"2026-10-22T16:45:00Z","v":10587,"vw":73.486268},{"c":73.38,"h":73.41,"l":73.04,"n":375,"o":73.2725,"t":"2026-10-22T16:50:00Z","v":13174,"vw":73.177171},{"c":73.755,"h":73.7643,"l":73.37,"n":155,"o":73.4,"t":"2026-10-22T16:55:00Z","v":4826,"vw":73.58346},{"c":73.2,"h":73.755,"l":73.16,"n":291,"o":73.69,"t":"2026-10-22T17:00:00Z","v":10590,"vw":73.428979},{"c":73.3991,"h":73.3991,"l":73.23,"n":116,"o":73.23,"t":"2026-10-22T17:05:00Z","v":4141,"vw":73.3072},{"c":73.43,"h":73.46,"l":73.26,"n":84,"o":73.35,"t":"2026-10-22T17:10:00Z","v":3184,"vw":73.34176},{"c":73.78,"h":73.78,"l":73.4,"n":289,"o":73.61,"t":"2026-10-22T17:15:00Z","v":13485,"vw":73.63181},{"c":73.81,"h":73.98,"l":73.635,"n":161,"o":73.635,"t":"2026-10-22T17:20:00Z","v":6823,"vw":73.847785},{"c":73.8211,"h":73.8211,"l":73.62,"n":97,"o":73.735,"t":"2026-10-22T17:25:00Z","v":2375,"vw":73.715889},{"c":74.09,"h":74.09,"l":73.8444,"n":59,"o":73.8444,"t":"2026-10-22T17:30:00Z","v":1706,"vw":73.931921},{"c":73.8485,"h":74.0782,"l":73.84,"n":77,"o":74.0782,"t":"2026-10-22T17:35:00Z","v":2488,"vw":73.935954},{"c":73.94,"h":73.94,"l":73.75,"n":159,"o":73.8686,"t":"2026-10-22T17:40:00Z","v":4790,"vw":73.866648},{"c":73.72,"h":73.9217,"l":73.6928,"n":488,"o":73.91,"t":"2026-10-22T17:45:00Z","v":32759,"vw":73.82513},{"c":73.66,"h":73.8075,"l":73.5,"n":330,"o":73.5,"t":"2026-10-22T17:50:00Z","v":16801,"vw":73.666991},{"c":73.51,"h":73.7,"l":73.47,"n":121,"o":73.68,"t":"2026-10-22T17:55:00Z","v":5030,"vw":73.5698},{"c":73.1137,"h":73.51,"l":73.02,"n":245,"o":73.51,"t":"2026-10-22T18:00:00Z","v":9482,"vw":73.172647},{"c":73.36,"h":73.36,"l":73.09,"n":118,"o":73.09,"t":"2026-10-22T18:05:00Z","v":8264,"vw":73.292875},{"c":73.35,"h":73.53,"l":73.33,"n":227,"o":73.33,"t":"2026-10-22T18:10:00Z","v":13091,"vw":73.473595},{"c":73.72,"h":73.72,"l":73.29,"n":66,"o":73.31,"t":"2026-10-22T18:15:00Z","v":1605,"vw":73.429236},{"c":73.73,"h":73.74,"l":73.665,"n":104,"o":73.67,"t":"2026-10-22T18:20:00Z","v":4390,"vw":73.701303},{"c":73.326,"h":73.6938,"l":73.32,"n":340,"o":73.69,"t":"2026-10-22T18:25:00Z","v":12420,"vw":73.427121},{"c":73.39,"h":73.39,"l":73.17,"n":149,"o":73.28,"t":"2026-10-22T18:30:00Z","v":7548,"vw":73.258566},{"c":73.331,"h":73.36,"l":73.3,"n":81,"o":73.345,"t":"2026-10-22T18:35:00Z","v":2525,"vw":73.33727},{"c":73.45,"h":73.45,"l":73.17,"n":138,"o":73.2,"t":"2026-10-22T18:40:00Z","v":4365,"vw":73.260648},{"c":73.09,"h":73.36,"l":73.09,"n":132,"o":73.33,"t":"2026-10-22T18:45:00Z","v":4560,"vw":73.195209},{"c":73.19,"h":73.25,"l":73.12,"n":127,"o":73.12,"t":"2026-10-22T18:50:00Z","v":4129,"vw":73.199029},{"c":72.85,"h":73.24,"l":72.85,"n":781,"o":73.2,"t":"2026-10-22T18:55:00Z","v":31249,"vw":73.004039},{"c":72.83,"h":72.8501,"l":72.58,"n":371,"o":72.8501,"t":"2026-10-22T19:00:00Z","v":14063,"vw":72.69608},{"c":72.745,"h":72.8348,"l":72.66,"n":117,"o":72.82,"t":"2026-10-22T19:05:00Z","v":3560,"vw":72.739376},{"c":73.1,"h":73.1699,"l":72.73,"n":91,"o":72.735,"t":"2026-10-22T19:10:00Z","v":4907,"vw":73.050118},{"c":73.08,"h":73.08,"l":72.95,"n":150,"o":73.03,"t":"2026-10-22T19:15:00Z","v":5278,"vw":72.997049},{"c":73.23,"h":73.23,"l":72.99,"n":152,"o":73.01,"t":"2026-10-22T19:20:00Z","v":5290,"vw":73.092854},{"c":73.39,"h":73.39,"l":73.165,"n":124,"o":73.2038,"t":"2026-10-22T19:25:00Z","v":3961,"vw":73.223455},{"c":72.66,"h":73.46,"l":72.61,"n":392,"o":73.4,"t":"2026-10-22T19:30:00Z","v":15694,"vw":73.033848},{"c":72.3813,"h":72.76,"l":72.3813,"n":490,"o":72.66,"t":"2026-10-22T19:35:00Z","v":27329,"vw":72.617522},{"c":72.4,"h":72.43,"l":72.24,"n":245,"o":72.385,"t":"2026-10-22T19:40:00Z","v":10327,"vw":72.381384},{"c":72.33,"h":72.41,"l":72.15,"n":276,"o":72.3,"t":"2026-10-22T19:45:00Z","v":10391,"vw":72.251521},{"c":73.08,"h":73.18,"l":72.3,"n":891,"o":72.37,"t":"2026-10-22T19:50:00Z","v":53040,"vw":72.885247},{"c":72.99,"h":73.07,"l":72.75,"n":761,"o":73,"t":"2026-10-22T19:55:00Z","v":62240,"vw":72.884478},{"c":73.26,"h":73.87,"l":72.91,"n":24,"o":72.91,"t":"2026-10-22T20:00:00Z","v":11627,"vw":72.94883},{"c":73.5,"h":73.5,"l":73.5,"n":9,"o":73.5,"t":"2026-10-22T20:05:00Z","v":216,"vw":73.5},{"c":73.2366,"h":73.27,"l":73.21,"n":27,"o":73.27,"t":"2026-10-22T20:10:00Z","v":824,"vw":73.237891},{"c":73.34,"h":73.34,"l":73.34,"n":15,"o":73.34,"t":"2026-10-22T20:25:00Z","v":342,"vw":73.34},{"c":73,"h":73,"l":73,"n":10,"o":73,"t":"2026-10-22T20:30:00Z","v":129,"vw":73},{"c":72.57,"h":72.57,"l":72.57,"n":6,"o":72.57,"t":"2026-10-22T20:45:00Z","v":151,"vw":72.57},{"c":72.8,"h":72.8,"l":72.8,"n":11,"o":72.8,"t":"2026-10-22T21:10:00Z","v":595,"vw":72.8},{"c":73.03,"h":73.03,"l":73.03,"n":19,"o":73.03,"t":"2026-10-22T21:15:00Z","v":267,"vw":73.03},{"c":73.14,"h":73.14,"l":73.14,"n":13,"o":73.14,"t":"2026-10-22T21:20:00Z","v":323,"vw":73.14},{"c":73.15,"h":73.15,"l":73.15,"n":3,"o":73.15,"t":"2026-10-22T21:25:00Z","v":755,"vw":73.15},{"c":73,"h":73,"l":73,"n":6,"o":73,"t":"2026-10-22T21:30:00Z","v":167,"vw":73},{"c":72.99,"h":73,"l":72.94,"n":132,"o":73,"t":"2026-10-22T21:50:00Z","v":2994,"vw":72.986616},{"c":73.15,"h":73.15,"l":73.15,"n":9,"o":73.15,"t":"2026-10-22T22:00:00Z","v":619,"vw":73.15},{"c":73.0501,"h":73.2476,"l":73.0501,"n":21,"o":73.2476,"t":"2026-10-22T22:05:00Z","v":373,"vw":73.1214},{"c":73.23,"h":73.23,"l":73.23,"n":9,"o":73.23,"t":"2026-10-22T22:25:00Z","v":158,"vw":73.23},{"c":73.16,"h":73.31,"l":73.16,"n":35,"o":73.31,"t":"2026-10-22T22:30:00Z","v":785,"vw":73.219106},{"c":73.2,"h":73.2,"l":73.16,"n":13,"o":73.16,"t":"2026-10-22T22:35:00Z","v":659,"vw":73.172183},{"c":73.27,"h":73.27,"l":73.27,"n":11,"o":73.27,"t":"2026-10-22T22:40:00Z","v":251,"vw":73.27},{"c":73.11,"h":73.11,"l":73.11,"n":8,"o":73.11,"t":"2026-10-22T22:45:00Z","v":142,"vw":73.11},{"c":73.1,"h":73.1,"l":73.1,"n":9,"o":73.1,"t":"2026-10-22T22:50:00Z","v":189,"vw":73.1},{"c":73.132,"h":73.16,"l":73.132,"n":6,"o":73.16,"t":"2026-10-22T22:55:00Z","v":246,"vw":73.146275},{"c":72.9,"h":73.05,"l":72.9,"n":54,"o":73.05,"t":"2026-10-22T23:00:00Z","v":931,"vw":72.976218},{"c":73.15,"h":73.15,"l":73.15,"n":1,"o":73.15,"t":"2026-10-22T23:05:00Z","v":100,"vw":73.15},{"c":73.09,"h":73.09,"l":73.09,"n":15,"o":73.09,"t":"2026-10-22T23:15:00Z","v":236,"vw":73.09},{"c":72.5215,"h":72.5215,"l":72.5215,"n":9,"o":72.5215,"t":"2026-10-22T23:25:00Z","v":123,"vw":72.5215},{"c":72.23,"h":72.27,"l":72.23,"n":9,"o":72.27,"t":"2026-10-22T23:35:00Z","v":906,"vw":72.264917},{"c":72.28,"h":72.28,"l":72.21,"n":11,"o":72.21,"t":"2026-10-22T23:45:00Z","v":1505,"vw":72.233233},{"c":72.29,"h":72.32,"l":72.28,"n":27,"o":72.28,"t":"2026-10-22T23:50:00Z","v":2369,"vw":72.294561}],"history":[{"c":141.68,"h":141.75,"l":135.34,"n":8801,"o":135.34,"t":"2024-10-21T04:00:00Z","v":424729,"vw":138.684612},{"c":141.05,"h":142.1,"l":138.45,"n":7893,"o":140.38,"t":"2024-10-22T04:00:00Z","v":390384,"vw":140.434174},{"c":134.6,"h":139.19,"l":131.25,"n":10356,"o":138.88,"t":"2024-10-23T04:00:00Z","v":451152,"vw":135.23925},{"c":136.15,"h":137.34,"l":133.6,"n":6788,"o":136.74,"t":"2024-10-24T04:00:00Z","v":278863,"vw":135.434991},{"c":138.32,"h":143.18,"l":137.99,"n":19393,"o":138.06,"t":"2024-10-25T04:00:00Z","v":1193619,"vw":141.319349},{"c":137.3,"h":140.16,"l":137,"n":6707,"o":140.16,"t":"2024-10-28T04:00:00Z","v":276511,"vw":138.28758},{"c":141.81,"h":143.31,"l":135.48,"n":7125,"o":137.18,"t":"2024-10-29T04:00:00Z","v":343756,"vw":140.060302},{"c":135.99,"h":138,"l":133.08,"n":9159,"o":137,"t":"2024-10-30T04:00:00Z","v":380067,"vw":136.44549},{"c":123.81,"h":132.92,"l":122.68,"n":17291,"o":132.92,"t":"2024-10-31T04:00:00Z","v":673363,"vw":125.571642},{"c":127.59,"h":130.45,"l":125.94,"n":8744,"o":126.44,"t":"2024-11-01T04:00:00Z","v":410042,"vw":128.28443},{"c":127.75,"h":132.555,"l":127,"n":7652,"o":129.07,"t":"2024-11-04T05:00:00Z","v":339951,"vw":130.120151},{"c":133.65,"h":133.75,"l":129.1,"n":6224,"o":129.1,"t":"2024-11-05T05:00:00Z","v":269201,"vw":132.244547},{"c":143.71,"h":144.6286,"l":137.71,"n":11759,"o":140,"t":"2024-11-06T05:00:00Z","v":495009,"vw":141.314754},{"c":74.93,"h":74.94,"l":73,"n":8741,"o":73.12,"t":"2024-11-07T05:00:00Z","v":591857,"vw":74.203451},{"c":73.81,"h":75.35,"l":72.67,"n":8975,"o":74.34,"t":"2024-11-08T05:00:00Z","v":596255,"vw":73.796668},{"c":70.94,"h":73.895,"l":69.55,"n":16584,"o":73.85,"t":"2024-11-11T05:00:00Z","v":870122,"vw":70.999121},{"c":71.69,"h":72.8,"l":69.9,"n":10629,"o":71.53,"t":"2024-11-12T05:00:00Z","v":750302,"vw":71.467409},{"c":69.48,"h":71.82,"l":69.06,"n":10775,"o":71.55,"t":"2024-11-13T05:00:00Z","v":737293,"vw":70.146031},{"c":69.37,"h":71.05,"l":68.68,"n":9599,"o":70.5,"t":"2024-11-14T05:00:00Z","v":743838,"vw":70.138451},{"c":64.61,"h":67.34,"l":63.46,"n":17460,"o":67.19,"t":"2024-11-15T05:00:00Z","v":1018532,"vw":65.281719},{"c":64.36,"h":65.08,"l":61.9,"n":13455,"o":63.59,"t":"2024-11-18T05:00:00Z","v":713756,"vw":63.614502},{"c":67.87,"h":67.9,"l":64.46,"n":10735,"o":64.63,"t":"2024-11-19T05:00:00Z","v":812520,"vw":66.335429},{"c":66.7,"h":67.86,"l":64.4001,"n":16164,"o":67.86,"t":"2024-11-20T05:00:00Z","v":1034371,"vw":65.661748},{"c":67.84,"h":71.28,"l":63.49,"n":15716,"o":69.15,"t":"2024-11-21T05:00:00Z","v":1116044,"vw":66.82794},{"c":65.3,"h":68.08,"l":64.6793,"n":9977,"o":67.09,"t":"2024-11-22T05:00:00Z","v":604640,"vw":65.583617},{"c":62.76,"h":66,"l":62.55,"n":14083,"o":66,"t":"2024-11-25T05:00:00Z","v":891198,"vw":63.551448},{"c":62.61,"h":64.72,"l":61.58,"n":7893,"o":64.01,"t":"2024-11-26T05:00:00Z","v":470764,"vw":62.715422},{"c":60.77,"h":61.3,"l":58.26,"n":15383,"o":61.28,"t":"2024-11-27T05:00:00Z","v":866248,"vw":59.587617},{"c":63,"h":63.99,"l":61.58,"n":5417,"o":61.76,"t":"2024-11-29T05:00:00Z","v":356825,"vw":63.072826},{"c":64.54,"h":65.43,"l":63.39,"n":9554,"o":63.51,"t":"2024-12-02T05:00:00Z","v":763677,"vw":64.584043},{"c":65.32,"h":65.65,"l":63.72,"n":6655,"o":63.88,"t":"2024-12-03T05:00:00Z","v":583682,"vw":64.78949},{"c":68.47,"h":68.74,"l":65.67,"n":8472,"o":67.37,"t":"2024-12-04T05:00:00Z","v":668519,"vw":67.528177},{"c":67.36,"h":68.88,"l":66.92,"n":6748,"o":68.4,"t":"2024-12-05T05:00:00Z","v":680080,"vw":67.98869},{"c":66.94,"h":68.19,"l":65.9,"n":6315,"o":67.23,"t":"2024-12-06T05:00:00Z","v":424259,"vw":67.115863},{"c":64.69,"h":65.8304,"l":63.68,"n":9451,"o":64.92,"t":"2024-12-09T05:00:00Z","v":688547,"vw":64.712358},{"c":61.1,"h":65.9,"l":60.43,"n":11372,"o":64.85,"t":"2024-12-10T05:00:00Z","v":714617,"vw":62.391267},{"c":65.19,"h":65.9389,"l":62,"n":7518,"o":63.48,"t":"2024-12-11T05:00:00Z","v":553019,"vw":64.292742},{"c":63.67,"h":64.16,"l":62.43,"n":7641,"o":63.56,"t":"2024-12-12T05:00:00Z","v":561221,"vw":63.394788},{"c":66.51,"h":68.86,"l":64.48,"n":11869,"o":68,"t":"2024-12-13T05:00:00Z","v":1210613,"vw":66.940732},{"c":68.28,"h":68.77,"l":65.43,"n":8895,"o":67.17,"t":"2024-12-16T05:00:00Z","v":857383,"vw":67.404245},{"c":65.81,"h":66.588,"l":63.57,"n":10478,"o":65.41,"t":"2024-12-17T05:00:00Z","v":965175,"vw":64.872963},{"c":61.94,"h":69.3,"l":61.31,"n":14822,"o":67.92,"t":"2024-12-18T05:00:00Z","v":1140911,"vw":67.001608},{"c":61.68,"h":64.28,"l":61.41,"n":10850,"o":63.69,"t":"2024-12-19T05:00:00Z","v":1028937,"vw":62.881734},{"c":64.52,"h":66.06,"l":60.5,"n":12927,"o":61.22,"t":"2024-12-20T05:00:00Z","v":1040518,"vw":63.930884},{"c":69.23,"h":69.36,"l":65.8501,"n":11746,"o":66.11,"t":"2024-12-23T05:00:00Z","v":1140299,"vw":67.67748},{"c":70.63,"h":71.24,"l":69.4,"n":6686,"o":70.15,"t":"2024-12-24T05:00:00Z","v":570545,"vw":70.529965},{"c":70.94,"h":71.68,"l":69.1662,"n":6884,"o":69.93,"t":"2024-12-26T05:00:00Z","v":582776,"vw":70.597272},{"c":68.74,"h":69.94,"l":66.481,"n":8641,"o":69.89,"t":"2024-12-27T05:00:00Z","v":796831,"vw":67.934169},{"c":67.43,"h":69.65,"l":65.35,"n":8954,"o":66.13,"t":"2024-12-30T05:00:00Z","v":898357,"vw":67.828214},{"c":65.14,"h":67.9021,"l":64.815,"n":8178,"o":67.85,"t":"2024-12-31T05:00:00Z","v":759033,"vw":65.95655},{"c":67.56,"h":68.74,"l":65.46,"n":10213,"o":66.87,"t":"2025-01-02T05:00:00Z","v":707614,"vw":67.277761},{"c":71.9,"h":72.23,"l":68.75,"n":12590,"o":68.79,"t":"2025-01-03T05:00:00Z","v":1013112,"vw":71.017623},{"c":76.05,"h":78.35,"l":75,"n":15478,"o":75,"t":"2025-01-06T05:00:00Z","v":1158155,"vw":76.973631},{"c":69.67,"h":79.1,"l":69.312,"n":21915,"o":78.99,"t":"2025-01-07T05:00:00Z","v":1840256,"vw":72.67576},{"c":69.24,"h":71.48,"l":67.36,"n":9616,"o":70.87,"t":"2025-01-08T05:00:00Z","v":685583,"vw":69.368385},{"c":65.39,"h":67.17,"l":64.0752,"n":11114,"o":66.94,"t":"2025-01-10T05:00:00Z","v":660452,"vw":65.413168},{"c":64.18,"h":64.31,"l":61.16,"n":9840,"o":61.37,"t":"2025-01-13T05:00:00Z","v":631180,"vw":62.980898},{"c":63.65,"h":66.5,"l":62.14,"n":7592,"o":66.03,"t":"2025-01-14T05:00:00Z","v":512959,"vw":63.931875},{"c":67.07,"h":67.26,"l":64.18,"n":6948,"o":65.52,"t":"2025-01-15T05:00:00Z","v":597866,"vw":66.326195},{"c":65.69,"h":69.68,"l":65.68,"n":6487,"o":69.59,"t":"2025-01-16T05:00:00Z","v":552342,"vw":67.499082},{"c":69.73,"h":70.12,"l":67.895,"n":6616,"o":68.94,"t":"2025-01-17T05:00:00Z","v":508794,"vw":69.441528},{"c":72.16,"h":73.2501,"l":69.59,"n":8228,"o":71.25,"t":"2025-01-21T05:00:00Z","v":633710,"vw":71.601398},{"c":76.16,"h":77.46,"l":74.65,"n":10796,"o":75.06,"t":"2025-01-22T05:00:00Z","v":876039,"vw":76.396813},{"c":76.24,"h":76.24,"l":73.14,"n":6976,"o":74.11,"t":"2025-01-23T05:00:00Z","v":497124,"vw":74.69271},{"c":72.82,"h":77.3,"l":72.25,"n":8557,"o":77.19,"t":"2025-01-24T05:00:00Z","v":538786,"vw":74.497149},{"c":52.81,"h":60.5,"l":50.88,"n":66869,"o":58.96,"t":"2025-01-27T05:00:00Z","v":4284989,"vw":55.091481},{"c":57.5,"h":57.7699,"l":50.9,"n":24531,"o":54.76,"t":"2025-01-28T05:00:00Z","v":1630944,"vw":54.597353},{"c":55.42,"h":57.18,"l":52.97,"n":18937,"o":57,"t":"2025-01-29T05:00:00Z","v":985519,"vw":55.101533},{"c":57.26,"h":57.38,"l":53.91,"n":12730,"o":56.47,"t":"2025-01-30T05:00:00Z","v":852615,"vw":55.701038},{"c":55.29,"h":60.515,"l":54.78,"n":14849,"o":57.39,"t":"2025-01-31T05:00:00Z","v":904055,"vw":57.816158},{"c":52.83,"h":54.1945,"l":50.6,"n":18451,"o":51.24,"t":"2025-02-03T05:00:00Z","v":1124920,"vw":52.321329},{"c":54.55,"h":55.68,"l":52.8,"n":8449,"o":52.82,"t":"2025-02-04T05:00:00Z","v":473953,"vw":54.428159},{"c":58.74,"h":58.8599,"l":55.5,"n":10545,"o":56.59,"t":"2025-02-05T05:00:00Z","v":711613,"vw":57.58611},{"c":60.48,"h":60.51,"l":58.45,"n":9332,"o":59.76,"t":"2025-02-06T05:00:00Z","v":590497,"vw":59.572393},{"c":59.77,"h":61.63,"l":58.62,"n":9088,"o":61.12,"t":"2025-02-07T05:00:00Z","v":629184,"vw":59.758963},{"c":63.08,"h":63.8696,"l":60.44,"n":9659,"o":60.44,"t":"2025-02-10T05:00:00Z","v":655930,"vw":62.844097},{"c":62.68,"h":63.61,"l":61.5435,"n":5963,"o":61.92,"t":"2025-02-11T05:00:00Z","v":322390,"vw":62.805982},{"c":61.93,"h":62.18,"l":59.85,"n":8098,"o":60.26,"t":"2025-02-12T05:00:00Z","v":441535,"vw":61.361643},{"c":64.41,"h":64.89,"l":61.98,"n":9103,"o":62.05,"t":"2025-02-13T05:00:00Z","v":551013,"vw":63.9521},{"c":66.02,"h":66.21,"l":64.32,"n":9464,"o":64.89,"t":"2025-02-14T05:00:00Z","v":690808,"vw":65.276016},{"c":66.9,"h":68.9,"l":65.97,"n":8974,"o":67.45,"t":"2025-02-18T05:00:00Z","v":572593,"vw":67.178065},{"c":67.46,"h":68.33,"l":65.49,"n":5972,"o":66.98,"t":"2025-02-19T05:00:00Z","v":357394,"vw":67.421272},{"c":67.86,"h":68.39,"l":65.73,"n":5418,"o":68.06,"t":"2025-02-20T05:00:00Z","v":344784,"vw":67.312113},{"c":62.81,"h":68.5,"l":62.65,"n":9543,"o":67.81,"t":"2025-02-21T05:00:00Z","v":584821,"vw":64.962281},{"c":58.87,"h":65.01,"l":58.8,"n":11841,"o":64.12,"t":"2025-02-24T05:00:00Z","v":691090,"vw":61.731439},{"c":56,"h":58.65,"l":54.72,"n":14572,"o":58.65,"t":"2025-02-25T05:00:00Z","v":801183,"vw":56.41479},{"c":59.47,"h":60.79,"l":57.43,"n":11303,"o":58.14,"t":"2025-02-26T05:00:00Z","v":793224,"vw":58.976831},{"c":50.71,"h":61.69,"l":50.67,"n":19166,"o":61.66,"t":"2025-02-27T05:00:00Z","v":1613984,"vw":54.881667},{"c":53.53,"h":53.53,"l":48.444,"n":16633,"o":49.56,"t":"2025-02-28T05:00:00Z","v":1090332,"vw":51.098553},{"c":46.51,"h":53.69,"l":45.2,"n":22789,"o":53.69,"t":"2025-03-03T05:00:00Z","v":1395948,"vw":48.463191},{"c":47.45,"h":50.0201,"l":43.64,"n":18541,"o":45.03,"t":"2025-03-04T05:00:00Z","v":1159255,"vw":46.882545},{"c":48.84,"h":49.4,"l":46.33,"n":9600,"o":48.53,"t":"2025-03-05T05:00:00Z","v":629611,"vw":48.051567},{"c":43.75,"h":47.02,"l":43.3405,"n":16051,"o":45.22,"t":"2025-03-06T05:00:00Z","v":1182439,"vw":44.811159},{"c":46.42,"h":46.69,"l":42.6,"n":9658,"o":44.46,"t":"2025-03-07T05:00:00Z","v":672293,"vw":44.867174},{"c":41.82,"h":45.2517,"l":40.54,"n":17793,"o":44.05,"t":"2025-03-10T04:00:00Z","v":1371238,"vw":42.3},{"c":42.62,"h":44.94,"l":40.41,"n":11608,"o":42.04,"t":"2025-03-11T04:00:00Z","v":966544,"vw":42.998222},{"c":46.29,"h":47.47,"l":44.86,"n":10024,"o":45.78,"t":"2025-03-12T04:00:00Z","v":794216,"vw":46.328878},{"c":46.07,"h":47.89,"l":45.28,"n":7281,"o":46.8,"t":"2025-03-13T04:00:00Z","v":557042,"vw":46.483654},{"c":49.72,"h":49.88,"l":48,"n":7987,"o":48.02,"t":"2025-03-14T04:00:00Z","v":557914,"vw":49.099908},{"c":49.3,"h":50.57,"l":48.1001,"n":7672,"o":49.57,"t":"2025-03-17T04:00:00Z","v":493595,"vw":49.457464},{"c":46.72,"h":48.5499,"l":46.175,"n":7042,"o":47.94,"t":"2025-03-18T04:00:00Z","v":476790,"vw":47.203351},{"c":48.24,"h":50.155,"l":46.4421,"n":5838,"o":47.42,"t":"2025-03-19T04:00:00Z","v":506323,"vw":48.295223},{"c":48.15,"h":49.25,"l":47.08,"n":5983,"o":47.08,"t":"2025-03-20T04:00:00Z","v":291044,"vw":48.278131},{"c":47.45,"h":47.7,"l":45.89,"n":5906,"o":46.75,"t":"2025-03-21T04:00:00Z","v":418461,"vw":46.814584},{"c":49.84,"h":50.72,"l":49.24,"n":7940,"o":49.27,"t":"2025-03-24T04:00:00Z","v":458611,"vw":50.082167},{"c":49.25,"h":49.728,"l":48.5401,"n":4324,"o":49.47,"t":"2025-03-25T04:00:00Z","v":275921,"vw":49.152787},{"c":44.64,"h":48.2,"l":43.81,"n":10895,"o":48.13,"t":"2025-03-26T04:00:00Z","v":657217,"vw":45.452434},{"c":42.68,"h":44.28,"l":42.2819,"n":8236,"o":43.17,"t":"2025-03-27T04:00:00Z","v":546982,"vw":43.069131},{"c":40.83,"h":43.21,"l":40.3882,"n":10162,"o":42.41,"t":"2025-03-28T04:00:00Z","v":670819,"vw":41.120383},{"c":40.36,"h":40.45,"l":37,"n":11167,"o":38.2,"t":"2025-03-31T04:00:00Z","v":813121,"vw":38.439039},{"c":40.9,"h":40.93,"l":38.5416,"n":7377,"o":40.04,"t":"2025-04-01T04:00:00Z","v":435263,"vw":40.00814},{"c":41.43,"h":42.4864,"l":38.95,"n":8055,"o":39.26,"t":"2025-04-02T04:00:00Z","v":607247,"vw":41.065318},{"c":34.19,"h":37.46,"l":34.1,"n":17228,"o":36.605,"t":"2025-04-03T04:00:00Z","v":1204295,"vw":35.712699},{"c":29.19,"h":32.48,"l":27.66,"n":23246,"o":31.9,"t":"2025-04-04T04:00:00Z","v":1993357,"vw":29.689554},{"c":31.15,"h":34.01,"l":25.13,"n":21791,"o":26.23,"t":"2025-04-07T04:00:00Z","v":2035081,"vw":29.720757},{"c":30.23,"h":35.85,"l":28.8399,"n":16661,"o":34.77,"t":"2025-04-08T04:00:00Z","v":1727700,"vw":33.25223},{"c":41.24,"h":41.83,"l":30.69,"n":23170,"o":31.34,"t":"2025-04-09T04:00:00Z","v":2452555,"vw":36.68334},{"c":35.72,"h":37.8099,"l":32.71,"n":15574,"o":37.29,"t":"2025-04-10T04:00:00Z","v":1227194,"vw":35.794891},{"c":37.78,"h":38.04,"l":35.21,"n":7489,"o":35.7,"t":"2025-04-11T04:00:00Z","v":664818,"vw":36.845361},{"c":37.72,"h":40.04,"l":36.665,"n":11055,"o":39.98,"t":"2025-04-14T04:00:00Z","v":824388,"vw":38.274203},{"c":38.33,"h":39.21,"l":37.72,"n":6947,"o":37.97,"t":"2025-04-15T04:00:00Z","v":449425,"vw":38.476613},{"c":34.31,"h":35.4276,"l":31.7529,"n":16031,"o":33.75,"t":"2025-04-16T04:00:00Z","v":1385595,"vw":33.687367},{"c":32.78,"h":34.51,"l":32.14,"n":10340,"o":34.51,"t":"2025-04-17T04:00:00Z","v":856009,"vw":32.854221},{"c":30.59,"h":31.535,"l":29.33,"n":13419,"o":31.31,"t":"2025-04-21T04:00:00Z","v":972758,"vw":30.104137},{"c":31.84,"h":32.3,"l":30.89,"n":6722,"o":31.49,"t":"2025-04-22T04:00:00Z","v":657386,"vw":31.599071},{"c":34.2,"h":35.66,"l":33.94,"n":11332,"o":35.23,"t":"2025-04-23T04:00:00Z","v":1197524,"vw":34.931007},{"c":37.53,"h":37.61,"l":35,"n":10593,"o":35.38,"t":"2025-04-24T04:00:00Z","v":1062454,"vw":36.868814},{"c":39.65,"h":40.2001,"l":36.95,"n":10017,"o":37.39,"t":"2025-04-25T04:00:00Z","v":1013899,"vw":38.921839},{"c":38.71,"h":39.2474,"l":36.98,"n":7355,"o":38.96,"t":"2025-04-28T04:00:00Z","v":560189,"vw":38.170301},{"c":38.53,"h":39.28,"l":37.9,"n":5731,"o":38.02,"t":"2025-04-29T04:00:00Z","v":470252,"vw":38.653712},{"c":38.61,"h":38.8,"l":35.5501,"n":7379,"o":35.9,"t":"2025-04-30T04:00:00Z","v":576317,"vw":37.049091},{"c":39.82,"h":41.72,"l":39.69,"n":9252,"o":40.81,"t":"2025-05-01T04:00:00Z","v":836286,"vw":40.800697},{"c":42.1,"h":42.74,"l":41.475,"n":8334,"o":41.72,"t":"2025-05-02T04:00:00Z","v":734497,"vw":42.127649},{"c":41.58,"h":42.24,"l":40.95,"n":5244,"o":40.99,"t":"2025-05-05T04:00:00Z","v":448107,"vw":41.63415},{"c":41.06,"h":41.915,"l":39.54,"n":5412,"o":39.93,"t":"2025-05-06T04:00:00Z","v":435456,"vw":40.769665},{"c":43.17,"h":43.61,"l":40.3633,"n":7202,"o":40.87,"t":"2025-05-07T04:00:00Z","v":686813,"vw":41.810724},{"c":43.88,"h":44.92,"l":42.82,"n":8157,"o":44.41,"t":"2025-05-08T04:00:00Z","v":669160,"vw":43.948695},{"c":43.88,"h":44.82,"l":43.1201,"n":5922,"o":44.37,"t":"2025-05-09T04:00:00Z","v":489652,"vw":43.909871},{"c":49.2,"h":49.27,"l":47.4619,"n":12442,"o":48.585,"t":"2025-05-12T04:00:00Z","v":1097806,"vw":48.621529},{"c":53.65,"h":54.53,"l":50.13,"n":14324,"o":50.3,"t":"2025-05-13T04:00:00Z","v":1201267,"vw":53.271551},{"c":56.23,"h":56.5,"l":54.33,"n":12890,"o":55.27,"t":"2025-05-14T04:00:00Z","v":1151416,"vw":55.729464},{"c":56,"h":56.96,"l":54.23,"n":9284,"o":55.27,"t":"2025-05-15T04:00:00Z","v":761454,"vw":55.611563},{"c":55.76,"h":56.66,"l":54.42,"n":8067,"o":56.66,"t":"2025-05-16T04:00:00Z","v":633732,"vw":55.576336},{"c":55.76,"h":55.99,"l":53.24,"n":8106,"o":53.24,"t":"2025-05-19T04:00:00Z","v":649399,"vw":55.148872},{"c":55.33,"h":55.33,"l":54.0201,"n":6551,"o":54.65,"t":"2025-05-20T04:00:00Z","v":553105,"vw":54.763181},{"c":53.32,"h":57.365,"l":52.565,"n":10042,"o":54.18,"t":"2025-05-21T04:00:00Z","v":800297,"vw":55.120821},{"c":53.47,"h":54.636,"l":52.97,"n":5720,"o":53.37,"t":"2025-05-22T04:00:00Z","v":446953,"vw":54.016327},{"c":52.2,"h":53.02,"l":50.755,"n":8834,"o":51.04,"t":"2025-05-23T04:00:00Z","v":636417,"vw":52.007215},{"c":55.46,"h":55.73,"l":53.644,"n":7870,"o":54.29,"t":"2025-05-27T04:00:00Z","v":735172,"vw":55.092897},{"c":55.38,"h":56.85,"l":54.99,"n":9172,"o":55.95,"t":"2025-05-28T04:00:00Z","v":892635,"vw":55.974446},{"c":57.46,"h":60.06,"l":56.75,"n":13651,"o":59.89,"t":"2025-05-29T04:00:00Z","v":1200945,"vw":58.293771},{"c":54.92,"h":57.33,"l":53.04,"n":12858,"o":57.17,"t":"2025-05-30T04:00:00Z","v":1049723,"vw":54.649976},{"c":57.07,"h":57.52,"l":55.17,"n":8125,"o":55.19,"t":"2025-06-02T04:00:00Z","v":672374,"vw":56.696512},{"c":60.25,"h":60.49,"l":57.35,"n":9458,"o":57.73,"t":"2025-06-03T04:00:00Z","v":729179,"vw":59.74119},{"c":61.13,"h":61.83,"l":59.5137,"n":8335,"o":61,"t":"2025-06-04T04:00:00Z","v":598289,"vw":60.890247},{"c":60.2,"h":63.11,"l":59.415,"n":12382,"o":62,"t":"2025-06-05T04:00:00Z","v":992445,"vw":61.293057},{"c":60.2,"h":61.79,"l":60.13,"n":7066,"o":61,"t":"2025-06-06T04:00:00Z","v":475470,"vw":60.873725},{"c":61.23,"h":62.955,"l":60.792,"n":8273,"o":61.065,"t":"2025-06-09T04:00:00Z","v":629089,"vw":61.91223},{"c":62.78,"h":63.09,"l":60.88,"n":7044,"o":61.29,"t":"2025-06-10T04:00:00Z","v":554320,"vw":62.235402},{"c":62.72,"h":63.92,"l":61.8186,"n":7338,"o":63.27,"t":"2025-06-11T04:00:00Z","v":470181,"vw":63.010384},{"c":64.02,"h":64.3599,"l":61.8,"n":6518,"o":61.81,"t":"2025-06-12T04:00:00Z","v":389997,"vw":63.592338},{"c":61.04,"h":62.71,"l":60.48,"n":10310,"o":61.55,"t":"2025-06-13T04:00:00Z","v":795377,"vw":61.669112},{"c":63.82,"h":64.79,"l":62.26,"n":8300,"o":62.26,"t":"2025-06-16T04:00:00Z","v":539205,"vw":63.962308},{"c":62.94,"h":64.4599,"l":62.94,"n":5846,"o":63.37,"t":"2025-06-17T04:00:00Z","v":368306,"vw":63.538796},{"c":63.91,"h":64.75,"l":62.63,"n":6896,"o":63.26,"t":"2025-06-18T04:00:00Z","v":549042,"vw":63.895597},{"c":62.82,"h":64.85,"l":61.35,"n":7303,"o":64.56,"t":"2025-06-20T04:00:00Z","v":472502,"vw":62.755413},{"c":63.49,"h":63.85,"l":61.2,"n":7327,"o":62.15,"t":"2025-06-23T04:00:00Z","v":507568,"vw":63.03301},{"c":67.61,"h":67.67,"l":65.18,"n":9931,"o":65.31,"t":"2025-06-24T04:00:00Z","v":708905,"vw":66.847076},{"c":70.95,"h":71,"l":68.53,"n":11338,"o":68.58,"t":"2025-06-25T04:00:00Z","v":753791,"vw":69.950901},{"c":72.25,"h":72.98,"l":70.95,"n":11938,"o":72.275,"t":"2025-06-26T04:00:00Z","v":857004,"vw":72.208326},{"c":73.45,"h":74.335,"l":71.6747,"n":8614,"o":72.63,"t":"2025-06-27T04:00:00Z","v":592138,"vw":73.153989},{"c":74,"h":74.47,"l":72.72,"n":8072,"o":74.47,"t":"2025-06-30T04:00:00Z","v":463918,"vw":73.684313},{"c":70.42,"h":73.19,"l":68.8634,"n":16746,"o":72.73,"t":"2025-07-01T04:00:00Z","v":854526,"vw":70.770534},{"c":73.44,"h":73.85,"l":69.89,"n":7668,"o":70,"t":"2025-07-02T04:00:00Z","v":462314,"vw":72.694834},{"c":75.1,"h":76.25,"l":74.09,"n":6913,"o":74.18,"t":"2025-07-03T04:00:00Z","v":462317,"vw":75.140423},{"c":73.8,"h":75.03,"l":73.35,"n":8143,"o":74.225,"t":"2025-07-07T04:00:00Z","v":545893,"vw":74.056124},{"c":75.26,"h":75.83,"l":74.35,"n":6355,"o":74.91,"t":"2025-07-08T04:00:00Z","v":409257,"vw":75.248729},{"c":77.41,"h":78.7899,"l":76.06,"n":8338,"o":76.06,"t":"2025-07-09T04:00:00Z","v":497425,"vw":77.517021},{"c":78.34,"h":78.86,"l":76.59,"n":7800,"o":78.85,"t":"2025-07-10T04:00:00Z","v":446863,"vw":77.883299},{"c":78.63,"h":80.03,"l":77.67,"n":7760,"o":77.7,"t":"2025-07-11T04:00:00Z","v":494116,"vw":79.121848},{"c":77.78,"h":78.67,"l":75.63,"n":6222,"o":78.4,"t":"2025-07-14T04:00:00Z","v":342480,"vw":77.586283},{"c":82.06,"h":83.75,"l":81.665,"n":12050,"o":82.7,"t":"2025-07-15T04:00:00Z","v":746111,"vw":82.647004},{"c":82.52,"h":82.5773,"l":79.55,"n":8036,"o":81.93,"t":"2025-07-16T04:00:00Z","v":598048,"vw":81.332166},{"c":84,"h":84.82,"l":81.8081,"n":7540,"o":82.73,"t":"2025-07-17T04:00:00Z","v":404829,"vw":83.758128},{"c":83.21,"h":84.92,"l":82.43,"n":8225,"o":84.72,"t":"2025-07-18T04:00:00Z","v":556342,"vw":83.535394},{"c":83.36,"h":84.97,"l":83.04,"n":7067,"o":83.65,"t":"2025-07-21T04:00:00Z","v":415649,"vw":84.118726},{"c":79.16,"h":83.075,"l":77.3101,"n":11476,"o":83,"t":"2025-07-22T04:00:00Z","v":619596,"vw":79.534539},{"c":81.24,"h":81.24,"l":78.66,"n":6827,"o":79.97,"t":"2025-07-23T04:00:00Z","v":351783,"vw":80.081097},{"c":83.35,"h":83.56,"l":81.26,"n":6942,"o":82.81,"t":"2025-07-24T04:00:00Z","v":418659,"vw":82.83683},{"c":83.33,"h":84,"l":82.3808,"n":6691,"o":82.81,"t":"2025-07-25T04:00:00Z","v":470512,"vw":83.308715},{"c":86.08,"h":86.37,"l":84.13,"n":8231,"o":84.13,"t":"2025-07-28T04:00:00Z","v":542016,"vw":85.290578},{"c":86.16,"h":89.09,"l":85.41,"n":9264,"o":87.5,"t":"2025-07-29T04:00:00Z","v":507545,"vw":87.305626},{"c":88.97,"h":89.54,"l":86.565,"n":8821,"o":86.84,"t":"2025-07-30T04:00:00Z","v":484223,"vw":88.446179},{"c":85.76,"h":90.57,"l":83.77,"n":12139,"o":90.14,"t":"2025-07-31T04:00:00Z","v":752828,"vw":87.23825},{"c":82.22,"h":84.54,"l":79.26,"n":15731,"o":81.8,"t":"2025-08-01T04:00:00Z","v":920236,"vw":81.669578},{"c":87.17,"h":87.2491,"l":83.2775,"n":9633,"o":83.64,"t":"2025-08-04T04:00:00Z","v":480566,"vw":85.858286},{"c":85.7,"h":87.85,"l":83.6681,"n":9678,"o":87.19,"t":"2025-08-05T04:00:00Z","v":501013,"vw":85.59345},{"c":86.47,"h":86.92,"l":83.7006,"n":8209,"o":83.94,"t":"2025-08-06T04:00:00Z","v":463962,"vw":85.399304},{"c":88.28,"h":91.03,"l":86.4501,"n":10254,"o":89.19,"t":"2025-08-07T04:00:00Z","v":536139,"vw":88.962103},{"c":89.99,"h":90.4,"l":87.95,"n":7182,"o":88.61,"t":"2025-08-08T04:00:00Z","v":380258,"vw":89.681623},{"c":89.47,"h":91.43,"l":88.758,"n":10477,"o":89.83,"t":"2025-08-11T04:00:00Z","v":624123,"vw":90.480158},{"c":92.23,"h":92.47,"l":88.32,"n":8757,"o":90.55,"t":"2025-08-12T04:00:00Z","v":469253,"vw":91.029101},{"c":91.86,"h":93.82,"l":89.82,"n":8873,"o":92.81,"t":"2025-08-13T04:00:00Z","v":430175,"vw":91.742883},{"c":92.34,"h":92.88,"l":89.921,"n":6190,"o":90,"t":"2025-08-14T04:00:00Z","v":391067,"vw":91.984102},{"c":89.54,"h":91.7,"l":87.77,"n":8330,"o":91.7,"t":"2025-08-15T04:00:00Z","v":428887,"vw":89.090414},{"c":90.35,"h":90.64,"l":88.98,"n":6021,"o":88.98,"t":"2025-08-18T04:00:00Z","v":403294,"vw":89.934483},{"c":85.18,"h":90.22,"l":84.75,"n":10585,"o":90.14,"t":"2025-08-19T04:00:00Z","v":531119,"vw":86.510236},{"c":84.24,"h":84.73,"l":78.71,"n":13565,"o":84.73,"t":"2025-08-20T04:00:00Z","v":666117,"vw":81.609433},{"c":83.64,"h":85.01,"l":82.42,"n":6024,"o":83.47,"t":"2025-08-21T04:00:00Z","v":334772,"vw":83.639033},{"c":86.65,"h":87.84,"l":81.715,"n":9387,"o":82.59,"t":"2025-08-22T04:00:00Z","v":601107,"vw":86.526581},{"c":87.64,"h":89.3,"l":85.57,"n":7082,"o":86.79,"t":"2025-08-25T04:00:00Z","v":398794,"vw":87.888034},{"c":89.54,"h":90.08,"l":87.54,"n":5320,"o":87.9,"t":"2025-08-26T04:00:00Z","v":359103,"vw":89.110441},{"c":89.72,"h":90.29,"l":87.45,"n":8296,"o":89.41,"t":"2025-08-27T04:00:00Z","v":496117,"vw":89.138859},{"c":89.98,"h":92.37,"l":87.13,"n":8095,"o":89.64,"t":"2025-08-28T04:00:00Z","v":623480,"vw":89.78818},{"c":84.37,"h":88.12,"l":83.12,"n":12297,"o":88.01,"t":"2025-08-29T04:00:00Z","v":636605,"vw":84.517799},{"c":81.93,"h":82.135,"l":78.875,"n":13478,"o":79.89,"t":"2025-09-02T04:00:00Z","v":623474,"vw":80.435386},{"c":81.99,"h":83.25,"l":80.3,"n":7926,"o":82.43,"t":"2025-09-03T04:00:00Z","v":380792,"vw":81.636035},{"c":83.24,"h":83.4,"l":80.88,"n":6413,"o":81.84,"t":"2025-09-04T04:00:00Z","v":286156,"vw":82.361242},{"c":83.91,"h":86.7,"l":81.53,"n":11113,"o":86.7,"t":"2025-09-05T04:00:00Z","v":526497,"vw":83.947059},{"c":85.86,"h":87.835,"l":85.23,"n":7979,"o":85.23,"t":"2025-09-08T04:00:00Z","v":518273,"vw":86.801825},{"c":86.45,"h":86.765,"l":84.36,"n":6891,"o":86.67,"t":"2025-09-09T04:00:00Z","v":318890,"vw":85.649641},{"c":93.78,"h":95.5299,"l":91.317,"n":13748,"o":91.75,"t":"2025-09-10T04:00:00Z","v":863516,"vw":93.695711},{"c":93.59,"h":96.37,"l":93.42,"n":6994,"o":96.04,"t":"2025-09-11T04:00:00Z","v":378595,"vw":94.437147},{"c":94.04,"h":94.7054,"l":93.17,"n":4784,"o":94.44,"t":"2025-09-12T04:00:00Z","v":336202,"vw":94.296191},{"c":94.88,"h":94.945,"l":91.8,"n":6718,"o":92.86,"t":"2025-09-15T04:00:00Z","v":314890,"vw":93.489123},{"c":93.03,"h":94.91,"l":92.43,"n":5583,"o":94.71,"t":"2025-09-16T04:00:00Z","v":272699,"vw":93.372843},{"c":89.25,"h":91.82,"l":86.9,"n":12637,"o":91.54,"t":"2025-09-17T04:00:00Z","v":575094,"vw":89.104913},{"c":93.81,"h":94.8,"l":91.5902,"n":9954,"o":92.36,"t":"2025-09-18T04:00:00Z","v":646474,"vw":93.365278},{"c":93.72,"h":94.32,"l":92.34,"n":6426,"o":93.77,"t":"2025-09-19T04:00:00Z","v":328494,"vw":93.439309},{"c":97.92,"h":98.76,"l":92.7,"n":10930,"o":93.05,"t":"2025-09-22T04:00:00Z","v":634367,"vw":96.705545},{"c":95.04,"h":97.45,"l":93.86,"n":8179,"o":97.09,"t":"2025-09-23T04:00:00Z","v":398355,"vw":95.931975},{"c":94.21,"h":95.75,"l":92.3,"n":6000,"o":95.47,"t":"2025-09-24T04:00:00Z","v":284127,"vw":94.157217},{"c":94.1,"h":95.75,"l":89.51,"n":8304,"o":91.42,"t":"2025-09-25T04:00:00Z","v":406457,"vw":92.701673},{"c":94.4,"h":95.21,"l":91.78,"n":5707,"o":94.71,"t":"2025-09-26T04:00:00Z","v":276089,"vw":93.679334},{"c":95.67,"h":98.77,"l":95.2974,"n":8362,"o":96.19,"t":"2025-09-29T04:00:00Z","v":468136,"vw":97.301206},{"c":99.02,"h":99.29,"l":95.7481,"n":7792,"o":96.08,"t":"2025-09-30T04:00:00Z","v":513863,"vw":98.191926},{"c":101.25,"h":101.6,"l":97,"n":7860,"o":97.97,"t":"2025-10-01T04:00:00Z","v":389657,"vw":99.922605},{"c":103.93,"h":105.3099,"l":102.8,"n":7600,"o":105.06,"t":"2025-10-02T04:00:00Z","v":386436,"vw":104.199995},{"c":102.57,"h":105.62,"l":100.85,"n":7129,"o":104.48,"t":"2025-10-03T04:00:00Z","v":316824,"vw":103.307494},{"c":103.3,"h":105.83,"l":102.5,"n":8392,"o":104.43,"t":"2025-10-06T04:00:00Z","v":362022,"vw":104.213699},{"c":101.89,"h":105.865,"l":100.51,"n":8452,"o":104.56,"t":"2025-10-07T04:00:00Z","v":422019,"vw":102.800094},{"c":107.36,"h":107.53,"l":102.14,"n":7728,"o":102.14,"t":"2025-10-08T04:00:00Z","v":437341,"vw":105.748888},{"c":109.04,"h":110.85,"l":107.9715,"n":8731,"o":108.99,"t":"2025-10-09T04:00:00Z","v":513699,"vw":109.302476},{"c":97.17,"h":111.11,"l":97.01,"n":23094,"o":109.73,"t":"2025-10-10T04:00:00Z","v":1175892,"vw":103.682996},{"c":105.72,"h":106.87,"l":103.37,"n":11344,"o":104.66,"t":"2025-10-13T04:00:00Z","v":529992,"vw":105.410099},{"c":98.6,"h":102.68,"l":97.7055,"n":13901,"o":101.83,"t":"2025-10-14T04:00:00Z","v":588894,"vw":100.086483},{"c":101.26,"h":103.95,"l":98.16,"n":9881,"o":103.95,"t":"2025-10-15T04:00:00Z","v":503834,"vw":101.815275},{"c":102.99,"h":105.4,"l":100.8,"n":9651,"o":103.63,"t":"2025-10-16T04:00:00Z","v":525970,"vw":103.075926},{"c":103.16,"h":103.82,"l":99.38,"n":8393,"o":100.85,"t":"2025-10-17T04:00:00Z","v":368484,"vw":101.927466},{"c":103.8,"h":106.02,"l":103.8,"n":6328,"o":103.99,"t":"2025-10-20T04:00:00Z","v":264467,"vw":104.63154},{"c":102.06,"h":103.8,"l":100.6057,"n":6746,"o":103.79,"t":"2025-10-21T04:00:00Z","v":280479,"vw":102.193454},{"c":99.91,"h":103.2099,"l":95.93,"n":10514,"o":101.77,"t":"2025-10-22T04:00:00Z","v":462834,"vw":98.820897},{"c":102.68,"h":103.37,"l":99.2695,"n":6674,"o":99.27,"t":"2025-10-23T04:00:00Z","v":303704,"vw":102.18343},{"c":107.65,"h":108.54,"l":105.395,"n":8608,"o":105.65,"t":"2025-10-24T04:00:00Z","v":564499,"vw":107.168629},{"c":113.23,"h":113.4,"l":110.4552,"n":9957,"o":111.68,"t":"2025-10-27T04:00:00Z","v":525081,"vw":112.191035},{"c":120.25,"h":121.865,"l":113.51,"n":12238,"o":114.1,"t":"2025-10-28T04:00:00Z","v":727273,"vw":117.028381},{"c":127,"h":129.78,"l":123.24,"n":14793,"o":125.91,"t":"2025-10-29T04:00:00Z","v":826164,"vw":126.537137},{"c":121.21,"h":125.28,"l":120.75,"n":12162,"o":124.61,"t":"2025-10-30T04:00:00Z","v":550564,"vw":122.226073},{"c":120.9,"h":125.75,"l":119.41,"n":9343,"o":124.82,"t":"2025-10-31T04:00:00Z","v":636517,"vw":123.000007},{"c":123.3,"h":126.55,"l":122.8479,"n":9431,"o":125.1,"t":"2025-11-03T05:00:00Z","v":533484,"vw":124.414356},{"c":114,"h":120.8584,"l":113.19,"n":15530,"o":118.07,"t":"2025-11-04T05:00:00Z","v":901744,"vw":116.94773},{"c":115.03,"h":120.22,"l":113.5,"n":10881,"o":114.18,"t":"2025-11-05T05:00:00Z","v":606677,"vw":117.372292},{"c":108.64,"h":116.44,"l":106.74,"n":14190,"o":115.79,"t":"2025-11-06T05:00:00Z","v":623859,"vw":110.545085},{"c":106.96,"h":107,"l":98.49,"n":19752,"o":105.12,"t":"2025-11-07T05:00:00Z","v":918743,"vw":102.177427},{"c":116.27,"h":117.05,"l":111.96,"n":12682,"o":113.73,"t":"2025-11-10T05:00:00Z","v":700241,"vw":114.411978},{"c":110.21,"h":113.72,"l":109,"n":11597,"o":113.2,"t":"2025-11-11T05:00:00Z","v":451882,"vw":111.20309},{"c":112.38,"h":113.83,"l":109.985,"n":7449,"o":113.83,"t":"2025-11-12T05:00:00Z","v":342216,"vw":111.612299},{"c":104.21,"h":109.49,"l":101.2,"n":17426,"o":109.44,"t":"2025-11-13T05:00:00Z","v":737959,"vw":104.346082},{"c":106.11,"h":107.5199,"l":97.1501,"n":14844,"o":98.87,"t":"2025-11-14T05:00:00Z","v":671975,"vw":103.723012},{"c":102.74,"h":107.11,"l":100.67,"n":9715,"o":102.96,"t":"2025-11-17T05:00:00Z","v":509157,"vw":103.461777},{"c":98.2,"h":101.57,"l":96.01,"n":14824,"o":100.23,"t":"2025-11-18T05:00:00Z","v":749835,"vw":98.918668},{"c":103.36,"h":105.26,"l":99.195,"n":11919,"o":100.34,"t":"2025-11-19T05:00:00Z","v":597166,"vw":102.54978},{"c":47.89,"h":56.13,"l":47.49,"n":23445,"o":55.69,"t":"2025-11-20T05:00:00Z","v":1864238,"vw":51.959259},{"c":47.37,"h":49.67,"l":44.25,"n":21732,"o":48,"t":"2025-11-21T05:00:00Z","v":1690608,"vw":46.92256},{"c":51.52,"h":51.92,"l":48,"n":11763,"o":48.2,"t":"2025-11-24T05:00:00Z","v":869699,"vw":50.172619},{"c":50.6,"h":50.88,"l":46.66,"n":16996,"o":49.13,"t":"2025-11-25T05:00:00Z","v":1170481,"vw":48.526366},{"c":52.68,"h":53.1732,"l":51.17,"n":10013,"o":52,"t":"2025-11-26T05:00:00Z","v":741976,"vw":52.430486},{"c":52.61,"h":52.9,"l":51.97,"n":6064,"o":52.57,"t":"2025-11-28T05:00:00Z","v":332477,"vw":52.436666},{"c":52.58,"h":53.26,"l":50.65,"n":8358,"o":51.19,"t":"2025-12-01T05:00:00Z","v":615566,"vw":52.267478},{"c":53.38,"h":55.2603,"l":52.4373,"n":8853,"o":53.51,"t":"2025-12-02T05:00:00Z","v":741962,"vw":53.995352},{"c":53.32,"h":53.68,"l":51.9407,"n":8717,"o":53.33,"t":"2025-12-03T05:00:00Z","v":614938,"vw":53.086008},{"c":54.06,"h":54.81,"l":52.96,"n":6622,"o":53.86,"t":"2025-12-04T05:00:00Z","v":404338,"vw":53.973625},{"c":54.62,"h":55.5,"l":53.98,"n":7321,"o":54.76,"t":"2025-12-05T05:00:00Z","v":526923,"vw":54.759053},{"c":56.47,"h":57.33,"l":55.245,"n":9932,"o":55.64,"t":"2025-12-08T05:00:00Z","v":742015,"vw":56.158836},{"c":56.66,"h":56.75,"l":55.3,"n":8757,"o":56.16,"t":"2025-12-09T05:00:00Z","v":656892,"vw":56.275244},{"c":57.22,"h":57.435,"l":55.27,"n":9809,"o":56.41,"t":"2025-12-10T05:00:00Z","v":807508,"vw":56.466276},{"c":55.72,"h":55.82,"l":52.76,"n":13681,"o":55.16,"t":"2025-12-11T05:00:00Z","v":896837,"vw":54.320321},{"c":49.69,"h":54.22,"l":49.53,"n":23338,"o":53.92,"t":"2025-12-12T05:00:00Z","v":1335459,"vw":51.224496},{"c":49.1,"h":51,"l":48.81,"n":11563,"o":50.76,"t":"2025-12-15T05:00:00Z","v":739719,"vw":49.710417},{"c":49.24,"h":49.58,"l":48.1301,"n":9017,"o":48.73,"t":"2025-12-16T05:00:00Z","v":440260,"vw":49.036706},{"c":45.49,"h":49.25,"l":45.22,"n":20472,"o":49.24,"t":"2025-12-17T05:00:00Z","v":1077177,"vw":46.267457},{"c":47.3,"h":48.12,"l":46.68,"n":10274,"o":48,"t":"2025-12-18T05:00:00Z","v":687786,"vw":47.52228},{"c":50.62,"h":50.76,"l":48.45,"n":10615,"o":48.6,"t":"2025-12-19T05:00:00Z","v":805013,"vw":50.122315},{"c":51.91,"h":52.63,"l":51.27,"n":8154,"o":52.6,"t":"2025-12-22T05:00:00Z","v":664268,"vw":51.823921},{"c":54.02,"h":54.02,"l":51.48,"n":10499,"o":51.48,"t":"2025-12-23T05:00:00Z","v":866296,"vw":53.116973},{"c":54,"h":54,"l":53.3,"n":4686,"o":53.61,"t":"2025-12-24T05:00:00Z","v":314162,"vw":53.722458},{"c":54.63,"h":55.35,"l":54.22,"n":7094,"o":54.51,"t":"2025-12-26T05:00:00Z","v":510667,"vw":54.846933},{"c":53.72,"h":54,"l":52.38,"n":8558,"o":53.39,"t":"2025-12-29T05:00:00Z","v":599827,"vw":53.299686},{"c":53.45,"h":54.19,"l":53.4,"n":4652,"o":53.9,"t":"2025-12-30T05:00:00Z","v":387716,"vw":53.66663},{"c":52.51,"h":54.36,"l":52.51,"n":6241,"o":54.085,"t":"2025-12-31T05:00:00Z","v":479514,"vw":53.452609},{"c":54.67,"h":56.64,"l":54.21,"n":11791,"o":54.59,"t":"2026-01-02T05:00:00Z","v":1050589,"vw":55.204292},{"c":54.69,"h":57.33,"l":53.94,"n":11104,"o":56.73,"t":"2026-01-05T05:00:00Z","v":824583,"vw":55.073916},{"c":55.77,"h":57.2544,"l":55.36,"n":9616,"o":55.85,"t":"2026-01-06T05:00:00Z","v":713283,"vw":56.244459},{"c":55.95,"h":57.06,"l":54.685,"n":7273,"o":55.62,"t":"2026-01-07T05:00:00Z","v":481390,"vw":56.18071},{"c":53.55,"h":55.89,"l":52.9,"n":10910,"o":55.89,"t":"2026-01-08T05:00:00Z","v":656195,"vw":53.683243},{"c":55.19,"h":55.82,"l":53.345,"n":7289,"o":54.06,"t":"2026-01-09T05:00:00Z","v":483311,"vw":54.940987},{"c":55.74,"h":56.51,"l":54.2267,"n":8522,"o":54.3,"t":"2026-01-12T05:00:00Z","v":595730,"vw":55.817899},{"c":56.39,"h":57.7,"l":55.5506,"n":8592,"o":56.15,"t":"2026-01-13T05:00:00Z","v":609250,"vw":56.393733},{"c":54.74,"h":55.37,"l":53.3042,"n":11554,"o":55.37,"t":"2026-01-14T05:00:00Z","v":673789,"vw":54.132211},{"c":56.54,"h":58.373,"l":56.38,"n":12173,"o":57.45,"t":"2026-01-15T05:00:00Z","v":1003719,"vw":57.582962},{"c":57.58,"h":59.08,"l":57.1,"n":9385,"o":58.09,"t":"2026-01-16T05:00:00Z","v":682580,"vw":57.982278},{"c":53.47,"h":55.855,"l":53.31,"n":17881,"o":55.17,"t":"2026-01-20T05:00:00Z","v":964385,"vw":54.617407},{"c":56.38,"h":57.43,"l":53.98,"n":13233,"o":54.39,"t":"2026-01-21T05:00:00Z","v":1051017,"vw":55.635653},{"c":56.66,"h":58,"l":56.28,"n":9471,"o":57.78,"t":"2026-01-22T05:00:00Z","v":633603,"vw":56.861202},{"c":56.65,"h":57.37,"l":55.86,"n":9212,"o":56.76,"t":"2026-01-23T05:00:00Z","v":748286,"vw":56.534854},{"c":56.09,"h":57.21,"l":55.85,"n":7882,"o":56.22,"t":"2026-01-26T05:00:00Z","v":514783,"vw":56.381658},{"c":58.2,"h":58.93,"l":56.68,"n":10625,"o":57.2,"t":"2026-01-27T05:00:00Z","v":775269,"vw":58.234439},{"c":60.49,"h":60.81,"l":59.35,"n":12660,"o":60.18,"t":"2026-01-28T05:00:00Z","v":774113,"vw":60.160645},{"c":60.74,"h":61.68,"l":56.7,"n":14222,"o":60.56,"t":"2026-01-29T05:00:00Z","v":874633,"vw":59.341332},{"c":58.53,"h":61.275,"l":57.46,"n":12090,"o":59.81,"t":"2026-01-30T05:00:00Z","v":765478,"vw":59.550368},{"c":57.81,"h":59.51,"l":56.5,"n":12969,"o":56.62,"t":"2026-02-02T05:00:00Z","v":762270,"vw":58.240406},{"c":54.58,"h":58.64,"l":52.18,"n":25615,"o":58.6,"t":"2026-02-03T05:00:00Z","v":1371599,"vw":54.302662},{"c":50,"h":53.71,"l":47.81,"n":27080,"o":53.6,"t":"2026-02-04T05:00:00Z","v":1410292,"vw":50.369863},{"c":49.36,"h":52.0136,"l":48.48,"n":17290,"o":49.97,"t":"2026-02-05T05:00:00Z","v":1138131,"vw":49.884602},{"c":55.66,"h":56.42,"l":50.86,"n":18383,"o":51.42,"t":"2026-02-06T05:00:00Z","v":1585596,"vw":54.41624},{"c":58.19,"h":59.47,"l":54.89,"n":14209,"o":54.92,"t":"2026-02-09T05:00:00Z","v":1038983,"vw":58.166013},{"c":57.14,"h":58.82,"l":56.81,"n":10831,"o":58.71,"t":"2026-02-10T05:00:00Z","v":837268,"vw":57.65595},{"c":58.77,"h":60.17,"l":56.99,"n":12180,"o":59.63,"t":"2026-02-11T05:00:00Z","v":925243,"vw":59.101697},{"c":56.52,"h":60.54,"l":56.21,"n":14296,"o":60.12,"t":"2026-02-12T05:00:00Z","v":1066812,"vw":57.953285},{"c":55.27,"h":57.01,"l":54.4701,"n":11054,"o":56.7,"t":"2026-02-13T05:00:00Z","v":706021,"vw":55.657208},{"c":56.11,"h":57.24,"l":52.67,"n":11725,"o":54.13,"t":"2026-02-17T05:00:00Z","v":692418,"vw":55.114307},{"c":57.32,"h":58.7,"l":56.5,"n":11042,"o":57.23,"t":"2026-02-18T05:00:00Z","v":816391,"vw":57.692035},{"c":57.24,"h":57.55,"l":55.9528,"n":6248,"o":56.8,"t":"2026-02-19T05:00:00Z","v":358274,"vw":56.829019},{"c":58.13,"h":58.775,"l":56.41,"n":11899,"o":56.5,"t":"2026-02-20T05:00:00Z","v":734301,"vw":57.861587},{"c":58.21,"h":59.63,"l":57.23,"n":10004,"o":58.49,"t":"2026-02-23T05:00:00Z","v":608350,"vw":58.437415},{"c":58.97,"h":59.67,"l":56.275,"n":10195,"o":58.19,"t":"2026-02-24T05:00:00Z","v":773439,"vw":58.57626},{"c":60.82,"h":61.65,"l":60.15,"n":11333,"o":60.26,"t":"2026-02-25T05:00:00Z","v":664295,"vw":60.975055},{"c":55.84,"h":60,"l":54.08,"n":19940,"o":59.91,"t":"2026-02-26T05:00:00Z","v":1098291,"vw":55.8799},{"c":52.85,"h":54.62,"l":52.55,"n":16018,"o":53.12,"t":"2026-02-27T05:00:00Z","v":929666,"vw":53.200304},{"c":54.22,"h":54.42,"l":50.61,"n":15080,"o":50.67,"t":"2026-03-02T05:00:00Z","v":860913,"vw":53.234107},{"c":51.35,"h":52.08,"l":49.9,"n":17799,"o":51.25,"t":"2026-03-03T05:00:00Z","v":999707,"vw":51.06701},{"c":53.3,"h":54.12,"l":51.83,"n":10482,"o":52.2,"t":"2026-03-04T05:00:00Z","v":572440,"vw":53.129803},{"c":53.65,"h":54.3679,"l":51.1,"n":13634,"o":53.1,"t":"2026-03-05T05:00:00Z","v":773315,"vw":52.971413},{"c":50.35,"h":53.65,"l":49.82,"n":14138,"o":51.4,"t":"2026-03-06T05:00:00Z","v":864052,"vw":51.427145},{"c":53.76,"h":54.135,"l":48.96,"n":19180,"o":49.36,"t":"2026-03-09T04:00:00Z","v":1278959,"vw":51.862917},{"c":54.76,"h":56.17,"l":53.84,"n":12384,"o":53.84,"t":"2026-03-10T04:00:00Z","v":792752,"vw":55.161782},{"c":55.45,"h":56.47,"l":54.75,"n":8585,"o":55.31,"t":"2026-03-11T04:00:00Z","v":538679,"vw":55.548413},{"c":52.93,"h":54.4,"l":52.25,"n":13823,"o":54.17,"t":"2026-03-12T04:00:00Z","v":900619,"vw":53.251455},{"c":51.7,"h":54.69,"l":51.4401,"n":10772,"o":53.99,"t":"2026-03-13T04:00:00Z","v":746232,"vw":52.499429},{"c":53.25,"h":55.5101,"l":52.9686,"n":12043,"o":53.43,"t":"2026-03-16T04:00:00Z","v":832245,"vw":53.898185},{"c":53.26,"h":54.28,"l":52.5,"n":8339,"o":54.28,"t":"2026-03-17T04:00:00Z","v":596584,"vw":53.349327},{"c":52.37,"h":53.91,"l":52.33,"n":9652,"o":53.32,"t":"2026-03-18T04:00:00Z","v":658031,"vw":53.28545},{"c":52.31,"h":53.04,"l":49.36,"n":11905,"o":50.3,"t":"2026-03-19T04:00:00Z","v":742228,"vw":51.394495},{"c":49.37,"h":52.267,"l":48.48,"n":15527,"o":52.24,"t":"2026-03-20T04:00:00Z","v":735986,"vw":50.167184},{"c":50.7,"h":52.68,"l":50.28,"n":18558,"o":51.53,"t":"2026-03-23T04:00:00Z","v":953610,"vw":51.47626},{"c":51.01,"h":51.5,"l":49.69,"n":9896,"o":50.11,"t":"2026-03-24T04:00:00Z","v":565448,"vw":50.697327},{"c":52.16,"h":53.25,"l":51.55,"n":9266,"o":51.89,"t":"2026-03-25T04:00:00Z","v":645703,"vw":52.405291},{"c":47.48,"h":50.58,"l":47.456,"n":14927,"o":50.58,"t":"2026-03-26T04:00:00Z","v":782230,"vw":48.92255},{"c":45.71,"h":47.473,"l":45.35,"n":15161,"o":46.94,"t":"2026-03-27T04:00:00Z","v":927717,"vw":46.053203},{"c":43.19,"h":46.77,"l":42.555,"n":18822,"o":46.24,"t":"2026-03-30T04:00:00Z","v":1132911,"vw":44.146221},{"c":47.95,"h":48.07,"l":44.41,"n":12904,"o":44.47,"t":"2026-03-31T04:00:00Z","v":1164922,"vw":46.479828},{"c":49.88,"h":50.78,"l":48.68,"n":15194,"o":49.14,"t":"2026-04-01T04:00:00Z","v":1019980,"vw":49.953044},{"c":50.42,"h":50.49,"l":46.6112,"n":12362,"o":46.89,"t":"2026-04-02T04:00:00Z","v":937437,"vw":49.177768},{"c":51,"h":51.19,"l":50.07,"n":9017,"o":50.725,"t":"2026-04-06T04:00:00Z","v":667716,"vw":50.674829},{"c":52.52,"h":52.57,"l":49.73,"n":10067,"o":51.04,"t":"2026-04-07T04:00:00Z","v":637416,"vw":51.317901},{"c":57,"h":58.04,"l":55.34,"n":16948,"o":57.48,"t":"2026-04-08T04:00:00Z","v":1420694,"vw":56.821437},{"c":58.99,"h":59.09,"l":56.9,"n":14998,"o":57.23,"t":"2026-04-09T04:00:00Z","v":1144424,"vw":58.20004},{"c":61.89,"h":63.005,"l":59.64,"n":15208,"o":59.84,"t":"2026-04-10T04:00:00Z","v":996016,"vw":61.799106},{"c":63.23,"h":63.32,"l":60.745,"n":11516,"o":60.9,"t":"2026-04-13T04:00:00Z","v":883409,"vw":61.979998},{"c":66.57,"h":66.57,"l":63.45,"n":12843,"o":64.25,"t":"2026-04-14T04:00:00Z","v":860803,"vw":65.324914},{"c":68.13,"h":68.25,"l":65.59,"n":14477,"o":66.93,"t":"2026-04-15T04:00:00Z","v":852724,"vw":67.234157},{"c":68.85,"h":69.36,"l":66.48,"n":12370,"o":67.5,"t":"2026-04-16T04:00:00Z","v":826384,"vw":68.17251},{"c":71.21,"h":71.28,"l":69.67,"n":15143,"o":70.25,"t":"2026-04-17T04:00:00Z","v":1195476,"vw":70.700774},{"c":70.81,"h":71.2,"l":68.71,"n":10572,"o":70.95,"t":"2026-04-20T04:00:00Z","v":653970,"vw":69.927711},{"c":70.45,"h":71.4,"l":69.75,"n":11131,"o":71.19,"t":"2026-04-21T04:00:00Z","v":708079,"vw":70.638996},{"c":74.08,"h":74.1679,"l":70.885,"n":12020,"o":72.04,"t":"2026-04-22T04:00:00Z","v":750500,"vw":72.969147},{"c":74.02,"h":76.35,"l":72.24,"n":14548,"o":74.615,"t":"2026-04-23T04:00:00Z","v":1026455,"vw":74.449522},{"c":80.25,"h":81.38,"l":76.08,"n":17238,"o":77.31,"t":"2026-04-24T04:00:00Z","v":1124728,"vw":79.525101},{"c":82.45,"h":82.515,"l":78.355,"n":18806,"o":80.86,"t":"2026-04-27T04:00:00Z","v":1302475,"vw":80.708529},{"c":78.02,"h":79.075,"l":75.03,"n":22186,"o":76.53,"t":"2026-04-28T04:00:00Z","v":1150411,"vw":77.257513},{"c":78.91,"h":79.2499,"l":76.9,"n":13838,"o":79.2,"t":"2026-04-29T04:00:00Z","v":878459,"vw":78.12404},{"c":77.76,"h":80.36,"l":74.94,"n":19087,"o":80.36,"t":"2026-04-30T04:00:00Z","v":1085702,"vw":77.366958},{"c":78.15,"h":79,"l":76.7,"n":12997,"o":77.64,"t":"2026-05-01T04:00:00Z","v":854891,"vw":78.068191},{"c":77.66,"h":79.795,"l":75.53,"n":15098,"o":78.91,"t":"2026-05-04T04:00:00Z","v":826726,"vw":77.384245},{"c":81.02,"h":82.16,"l":79.42,"n":14893,"o":79.79,"t":"2026-05-05T04:00:00Z","v":979440,"vw":81.109354},{"c":88.65,"h":88.9,"l":83.93,"n":19211,"o":85.35,"t":"2026-05-06T04:00:00Z","v":1022681,"vw":86.726437},{"c":87.29,"h":90.87,"l":85.995,"n":19915,"o":87.96,"t":"2026-05-07T04:00:00Z","v":1034109,"vw":88.088206},{"c":95.3,"h":95.65,"l":89.91,"n":18512,"o":90.33,"t":"2026-05-08T04:00:00Z","v":987042,"vw":93.647972},{"c":99.03,"h":100.3182,"l":96.1,"n":20639,"o":96.16,"t":"2026-05-11T04:00:00Z","v":931609,"vw":98.743483},{"c":96.11,"h":99.08,"l":89.93,"n":25798,"o":96.06,"t":"2026-05-12T04:00:00Z","v":1435187,"vw":93.811837},{"c":99.66,"h":100.7199,"l":95.44,"n":17044,"o":99.51,"t":"2026-05-13T04:00:00Z","v":1117339,"vw":98.557668},{"c":104.46,"h":105.315,"l":99.93,"n":19183,"o":100.13,"t":"2026-05-14T04:00:00Z","v":1131643,"vw":103.834299},{"c":95.63,"h":99.92,"l":94.7401,"n":26099,"o":98.57,"t":"2026-05-15T04:00:00Z","v":1348245,"vw":97.352469},{"c":92.13,"h":99,"l":88.94,"n":24301,"o":98.62,"t":"2026-05-18T04:00:00Z","v":1418736,"vw":92.499948},{"c":91.23,"h":94.24,"l":86.6,"n":22341,"o":88.83,"t":"2026-05-19T04:00:00Z","v":1370421,"vw":90.522101},{"c":95.93,"h":97.17,"l":92.7,"n":20850,"o":93.71,"t":"2026-05-20T04:00:00Z","v":1478707,"vw":95.500534},{"c":95.15,"h":97.38,"l":92.67,"n":18110,"o":94.62,"t":"2026-05-21T04:00:00Z","v":1023244,"vw":94.77932},{"c":95.2,"h":97.53,"l":94.39,"n":14479,"o":96.94,"t":"2026-05-22T04:00:00Z","v":839058,"vw":95.899585},{"c":101.38,"h":102.96,"l":98.66,"n":19233,"o":99,"t":"2026-05-26T04:00:00Z","v":1065710,"vw":100.752021},{"c":99.81,"h":103.69,"l":96.27,"n":22126,"o":103.62,"t":"2026-05-27T04:00:00Z","v":1072373,"vw":99.089898},{"c":101.49,"h":102.63,"l":97.76,"n":14107,"o":99.44,"t":"2026-05-28T04:00:00Z","v":733048,"vw":100.781615},{"c":102.12,"h":106.1,"l":101.84,"n":16254,"o":103.42,"t":"2026-05-29T04:00:00Z","v":852917,"vw":103.479141},{"c":108.37,"h":109.43,"l":102.543,"n":20684,"o":102.88,"t":"2026-06-01T04:00:00Z","v":1118634,"vw":106.581252},{"c":113.53,"h":115.8,"l":111.12,"n":19924,"o":113.03,"t":"2026-06-02T04:00:00Z","v":870969,"vw":113.163613},{"c":112.24,"h":116.5,"l":109.52,"n":22700,"o":115.59,"t":"2026-06-03T04:00:00Z","v":1183167,"vw":112.553925},{"c":106.64,"h":109.32,"l":98.9001,"n":25911,"o":102.02,"t":"2026-06-04T04:00:00Z","v":1041646,"vw":103.631298},{"c":88.68,"h":100.26,"l":88.4,"n":52235,"o":100.22,"t":"2026-06-05T04:00:00Z","v":2331540,"vw":93.01834},{"c":95.25,"h":97.05,"l":92.54,"n":22332,"o":95.71,"t":"2026-06-08T04:00:00Z","v":1128323,"vw":95.216577},{"c":93.83,"h":99.65,"l":83.03,"n":34434,"o":98.62,"t":"2026-06-09T04:00:00Z","v":2406157,"vw":89.763708},{"c":86.76,"h":94.34,"l":86.165,"n":23447,"o":90.2,"t":"2026-06-10T04:00:00Z","v":953487,"vw":89.500923},{"c":96.01,"h":96.84,"l":88.55,"n":22300,"o":89.35,"t":"2026-06-11T04:00:00Z","v":1332573,"vw":92.537807},{"c":98.01,"h":99.49,"l":94.21,"n":21733,"o":95.69,"t":"2026-06-12T04:00:00Z","v":946827,"vw":97.677643},{"c":106.83,"h":107.12,"l":103.92,"n":23952,"o":104.81,"t":"2026-06-15T04:00:00Z","v":1086101,"vw":105.819249},{"c":97.88,"h":105.85,"l":97.7,"n":23826,"o":105.63,"t":"2026-06-16T04:00:00Z","v":1116283,"vw":101.934592},{"c":99.11,"h":104.26,"l":98.5,"n":15663,"o":102,"t":"2026-06-17T04:00:00Z","v":741893,"vw":101.539107},{"c":108.71,"h":109.64,"l":105.585,"n":18053,"o":106.26,"t":"2026-06-18T04:00:00Z","v":823007,"vw":107.974644},{"c":110.49,"h":112.66,"l":108.71,"n":21278,"o":112.09,"t":"2026-06-22T04:00:00Z","v":1236385,"vw":110.200188},{"c":96.85,"h":101.845,"l":96,"n":29936,"o":98,"t":"2026-06-23T04:00:00Z","v":1440582,"vw":98.581575},{"c":96.1,"h":98.64,"l":92.02,"n":23455,"o":98.64,"t":"2026-06-24T04:00:00Z","v":877923,"vw":95.446619},{"c":100.65,"h":104.53,"l":93.7347,"n":21525,"o":104.15,"t":"2026-06-25T04:00:00Z","v":1033725,"vw":99.087918},{"c":92.56,"h":96.86,"l":92.23,"n":19915,"o":94.97,"t":"2026-06-26T04:00:00Z","v":798451,"vw":94.680744},{"c":98.04,"h":98.18,"l":87.8401,"n":17588,"o":94.415,"t":"2026-06-29T04:00:00Z","v":893779,"vw":93.913122},{"c":104.26,"h":105.1,"l":98.43,"n":16470,"o":99.36,"t":"2026-06-30T04:00:00Z","v":754570,"vw":102.901934},{"c":94.8,"h":98.5,"l":94.54,"n":18884,"o":97.54,"t":"2026-07-01T04:00:00Z","v":720610,"vw":96.112162},{"c":87.51,"h":96.7499,"l":84.53,"n":35282,"o":94.51,"t":"2026-07-02T04:00:00Z","v":1310634,"vw":88.671987},{"c":90.36,"h":93.8,"l":90,"n":12964,"o":91.01,"t":"2026-07-06T04:00:00Z","v":529386,"vw":91.726215},{"c":85.68,"h":86.8981,"l":80.7,"n":31860,"o":83.67,"t":"2026-07-07T04:00:00Z","v":1306544,"vw":83.397993},{"c":90.55,"h":91.04,"l":84.15,"n":16293,"o":84.15,"t":"2026-07-08T04:00:00Z","v":640014,"vw":88.179622},{"c":94.05,"h":96.6252,"l":92.22,"n":16131,"o":96.14,"t":"2026-07-09T04:00:00Z","v":848586,"vw":95.192336},{"c":96.96,"h":97.8425,"l":91.42,"n":14494,"o":91.84,"t":"2026-07-10T04:00:00Z","v":559047,"vw":95.11654},{"c":89.2,"h":93.5,"l":88.48,"n":21104,"o":92.56,"t":"2026-07-13T04:00:00Z","v":856799,"vw":90.641629},{"c":94.89,"h":96.07,"l":91,"n":15792,"o":95.52,"t":"2026-07-14T04:00:00Z","v":758319,"vw":94.257252},{"c":92.3,"h":96.5,"l":86.825,"n":18179,"o":96.35,"t":"2026-07-15T04:00:00Z","v":768941,"vw":90.715166},{"c":85.5,"h":89.09,"l":83.9376,"n":19035,"o":88.27,"t":"2026-07-16T04:00:00Z","v":806414,"vw":85.873159},{"c":82.26,"h":85.87,"l":76.335,"n":23203,"o":79.73,"t":"2026-07-17T04:00:00Z","v":1012115,"vw":81.221235},{"c":83.24,"h":87.42,"l":82.93,"n":13775,"o":85.38,"t":"2026-07-20T04:00:00Z","v":567096,"vw":85.08556},{"c":90.15,"h":90.55,"l":86.5,"n":14446,"o":89.03,"t":"2026-07-21T04:00:00Z","v":616086,"vw":89.430279},{"c":92.55,"h":94.255,"l":86.82,"n":11517,"o":86.82,"t":"2026-07-22T04:00:00Z","v":535598,"vw":92.083828},{"c":90.94,"h":92.59,"l":88.7,"n":11006,"o":90.3,"t":"2026-07-23T04:00:00Z","v":426302,"vw":90.617043},{"c":85.74,"h":90.06,"l":83.91,"n":14018,"o":89,"t":"2026-07-24T04:00:00Z","v":723661,"vw":86.50267},{"c":80.19,"h":87.21,"l":77.18,"n":23584,"o":87.02,"t":"2026-07-27T04:00:00Z","v":961191,"vw":79.844579},{"c":75.84,"h":77.52,"l":72.1645,"n":24954,"o":75.37,"t":"2026-07-28T04:00:00Z","v":1363334,"vw":75.32291},{"c":68.78,"h":76.282,"l":68.722,"n":32349,"o":74.98,"t":"2026-07-29T04:00:00Z","v":1550593,"vw":71.324972},{"c":77.57,"h":79.1,"l":73.26,"n":19650,"o":74.41,"t":"2026-07-30T04:00:00Z","v":1063730,"vw":76.740383},{"c":78.69,"h":83.545,"l":76.4,"n":16809,"o":82.42,"t":"2026-07-31T04:00:00Z","v":857762,"vw":79.661398},{"c":81.32,"h":82.31,"l":74.2,"n":16274,"o":75.19,"t":"2026-08-03T04:00:00Z","v":881342,"vw":78.86485},{"c":89.77,"h":90.765,"l":86.27,"n":21098,"o":86.43,"t":"2026-08-04T04:00:00Z","v":937008,"vw":88.9275},{"c":90.62,"h":93.73,"l":89.9588,"n":14479,"o":90.47,"t":"2026-08-05T04:00:00Z","v":574326,"vw":91.934605},{"c":90.54,"h":93,"l":87.55,"n":11563,"o":89.41,"t":"2026-08-06T04:00:00Z","v":566133,"vw":91.01819},{"c":93.67,"h":94.3,"l":90.54,"n":11873,"o":93.52,"t":"2026-08-07T04:00:00Z","v":560710,"vw":92.889706},{"c":89.08,"h":93.83,"l":88.96,"n":13505,"o":93.72,"t":"2026-08-10T04:00:00Z","v":610426,"vw":91.128446},{"c":89.29,"h":92,"l":88.12,"n":9128,"o":91.95,"t":"2026-08-11T04:00:00Z","v":390806,"vw":89.491232},{"c":93.83,"h":95.23,"l":92.59,"n":12899,"o":93.93,"t":"2026-08-12T04:00:00Z","v":574140,"vw":94.284711},{"c":95.32,"h":97.55,"l":93.91,"n":12037,"o":94.13,"t":"2026-08-13T04:00:00Z","v":551300,"vw":96.474892},{"c":94.16,"h":95.68,"l":92.75,"n":9101,"o":95.4,"t":"2026-08-14T04:00:00Z","v":329909,"vw":94.152619},{"c":95.55,"h":97.73,"l":95.09,"n":9852,"o":95.73,"t":"2026-08-17T04:00:00Z","v":449311,"vw":96.557466},{"c":88.36,"h":90.6,"l":86.61,"n":17753,"o":89.75,"t":"2026-08-18T04:00:00Z","v":699686,"vw":88.185246},{"c":84.86,"h":89.65,"l":83.448,"n":16942,"o":89.27,"t":"2026-08-19T04:00:00Z","v":732580,"vw":85.439521},{"c":85.37,"h":86.38,"l":84,"n":9241,"o":84.86,"t":"2026-08-20T04:00:00Z","v":399244,"vw":85.086616},{"c":84.47,"h":87.18,"l":83.48,"n":12424,"o":87.14,"t":"2026-08-21T04:00:00Z","v":538486,"vw":84.689803},{"c":79.41,"h":82.89,"l":78.6,"n":22384,"o":82.88,"t":"2026-08-24T04:00:00Z","v":1119366,"vw":79.724688},{"c":82.04,"h":83.32,"l":80.67,"n":10568,"o":81.9,"t":"2026-08-25T04:00:00Z","v":459210,"vw":81.856586},{"c":81.21,"h":82.49,"l":80.1449,"n":13648,"o":81.42,"t":"2026-08-26T04:00:00Z","v":643303,"vw":81.048626},{"c":88.82,"h":89.09,"l":85.6,"n":16952,"o":87.2,"t":"2026-08-27T04:00:00Z","v":924596,"vw":87.614278},{"c":82.82,"h":88.9363,"l":82.41,"n":14642,"o":87.88,"t":"2026-08-28T04:00:00Z","v":733569,"vw":84.827209},{"c":84.64,"h":84.79,"l":82.5,"n":7629,"o":83.34,"t":"2026-08-31T04:00:00Z","v":436813,"vw":83.901301},{"c":81.79,"h":83.42,"l":79.98,"n":12595,"o":81.28,"t":"2026-09-01T04:00:00Z","v":613554,"vw":81.502266},{"c":84.17,"h":85.65,"l":81.47,"n":10340,"o":81.99,"t":"2026-09-02T04:00:00Z","v":538154,"vw":83.756659},{"c":85.17,"h":85.75,"l":81.38,"n":10019,"o":83.31,"t":"2026-09-03T04:00:00Z","v":499326,"vw":83.616403},{"c":88.8,"h":89.9,"l":86.4,"n":12329,"o":87.26,"t":"2026-09-04T04:00:00Z","v":688852,"vw":88.814067},{"c":89.7,"h":92.5027,"l":89.06,"n":13538,"o":91.9,"t":"2026-09-08T04:00:00Z","v":667721,"vw":90.433162},{"c":89.57,"h":90.25,"l":88.54,"n":8657,"o":88.93,"t":"2026-09-09T04:00:00Z","v":358539,"vw":89.463323},{"c":84.91,"h":86.5842,"l":84.3098,"n":13813,"o":85.97,"t":"2026-09-10T04:00:00Z","v":559303,"vw":85.342706},{"c":86.06,"h":87.87,"l":85.71,"n":8743,"o":87.25,"t":"2026-09-11T04:00:00Z","v":355527,"vw":86.729058},{"c":78.43,"h":79.78,"l":77.01,"n":21399,"o":78.21,"t":"2026-09-14T04:00:00Z","v":838021,"vw":78.542348},{"c":78.8,"h":80.55,"l":78.13,"n":8286,"o":80.02,"t":"2026-09-15T04:00:00Z","v":369893,"vw":79.071},{"c":79.71,"h":82,"l":78.405,"n":11846,"o":80.76,"t":"2026-09-16T04:00:00Z","v":645037,"vw":80.589711},{"c":84.61,"h":85.06,"l":83.39,"n":9106,"o":83.8,"t":"2026-09-17T04:00:00Z","v":393992,"vw":84.606221},{"c":88.21,"h":88.5,"l":85.39,"n":10383,"o":85.54,"t":"2026-09-18T04:00:00Z","v":450937,"vw":86.534684},{"c":94.8,"h":95.4,"l":90.29,"n":17983,"o":90.93,"t":"2026-09-21T04:00:00Z","v":664424,"vw":93.252955},{"c":97.63,"h":98.14,"l":93.56,"n":16137,"o":93.56,"t":"2026-09-22T04:00:00Z","v":621331,"vw":96.390171},{"c":94.69,"h":97.08,"l":93.07,"n":12608,"o":96.85,"t":"2026-09-23T04:00:00Z","v":502336,"vw":94.498446},{"c":94.58,"h":94.66,"l":90.84,"n":10461,"o":91.48,"t":"2026-09-24T04:00:00Z","v":430186,"vw":92.890224},{"c":95.52,"h":96.4984,"l":94.14,"n":8810,"o":95.51,"t":"2026-09-25T04:00:00Z","v":333568,"vw":95.47591},{"c":94.72,"h":98,"l":92.94,"n":12288,"o":96.51,"t":"2026-09-28T04:00:00Z","v":470339,"vw":95.211363},{"c":95.55,"h":98.2787,"l":95.29,"n":10491,"o":97.46,"t":"2026-09-29T04:00:00Z","v":426264,"vw":96.722699},{"c":96.28,"h":97.57,"l":96,"n":9402,"o":96.64,"t":"2026-09-30T04:00:00Z","v":416877,"vw":96.746111},{"c":97.76,"h":98.92,"l":94.98,"n":13219,"o":96.64,"t":"2026-10-01T04:00:00Z","v":488580,"vw":97.286921},{"c":100.98,"h":103.7138,"l":100.67,"n":15888,"o":102.19,"t":"2026-10-02T04:00:00Z","v":640498,"vw":102.178322},{"c":102.97,"h":103.23,"l":100.76,"n":12447,"o":101.48,"t":"2026-10-05T04:00:00Z","v":462275,"vw":101.947505},{"c":103.77,"h":105.8944,"l":103.37,"n":12674,"o":105,"t":"2026-10-06T04:00:00Z","v":637307,"vw":104.667588},{"c":102.77,"h":103,"l":100.38,"n":9253,"o":100.57,"t":"2026-10-07T04:00:00Z","v":341059,"vw":101.847626},{"c":96.03,"h":101.78,"l":94.81,"n":16831,"o":99.99,"t":"2026-10-08T04:00:00Z","v":648820,"vw":97.472948},{"c":94.84,"h":98.7388,"l":94.5,"n":11218,"o":98.57,"t":"2026-10-09T04:00:00Z","v":436057,"vw":95.761943},{"c":91.02,"h":93.22,"l":90.21,"n":14314,"o":93.16,"t":"2026-10-12T04:00:00Z","v":489892,"vw":91.355578},{"c":91.26,"h":91.34,"l":86.5992,"n":14151,"o":87.5,"t":"2026-10-13T04:00:00Z","v":474260,"vw":89.371842},{"c":84.57,"h":88.64,"l":83.49,"n":23118,"o":87.9,"t":"2026-10-14T04:00:00Z","v":800705,"vw":85.974405},{"c":82.32,"h":82.86,"l":77.11,"n":26887,"o":78.95,"t":"2026-10-15T04:00:00Z","v":1070246,"vw":79.92558},{"c":76.96,"h":81.3,"l":76.71,"n":23235,"o":80.36,"t":"2026-10-16T04:00:00Z","v":908196,"vw":78.423967},{"c":79.4,"h":82.1,"l":78.9101,"n":14689,"o":81.42,"t":"2026-10-19T04:00:00Z","v":523513,"vw":80.357616},{"c":78.85,"h":81.01,"l":76.2,"n":16167,"o":77.99,"t":"2026-10-20T04:00:00Z","v":637185,"vw":79.025133},{"c":82.01,"h":82.53,"l":79.55,"n":13241,"o":81.63,"t":"2026-10-21T04:00:00Z","v":593400,"vw":81.361701},{"c":72.91,"h":77.74,"l":72.15,"n":33783,"o":76.53,"t":"2026-10-22T04:00:00Z","v":1168120,"vw":74.332675}],"volatilityBars":[{"c":93.1,"h":95.68,"l":93.1,"n":562,"o":93.9,"t":"2026-09-22T08:00:00Z","v":11436,"vw":93.76995},{"c":93.05,"h":93.05,"l":93.05,"n":33,"o":93.05,"t":"2026-09-22T08:15:00Z","v":1106,"vw":93.05},{"c":93.1,"h":93.16,"l":92.7,"n":22,"o":92.7,"t":"2026-09-22T08:30:00Z","v":1328,"vw":93.008629},{"c":93.4,"h":93.4,"l":93.4,"n":3,"o":93.4,"t":"2026-09-22T08:45:00Z","v":109,"vw":93.4},{"c":94.72,"h":94.72,"l":94.72,"n":37,"o":94.72,"t":"2026-09-22T10:00:00Z","v":523,"vw":94.72},{"c":94.473,"h":94.473,"l":94.473,"n":8,"o":94.473,"t":"2026-09-22T10:30:00Z","v":397,"vw":94.473},{"c":94.64,"h":94.64,"l":94.64,"n":2,"o":94.64,"t":"2026-09-22T10:45:00Z","v":141,"vw":94.64},{"c":94,"h":94.0773,"l":94,"n":20,"o":94,"t":"2026-09-22T11:15:00Z","v":1172,"vw":94.025692},{"c":94,"h":94,"l":93.98,"n":11,"o":93.98,"t":"2026-09-22T11:30:00Z","v":1251,"vw":93.989066},{"c":93.78,"h":93.94,"l":93.7341,"n":40,"o":93.94,"t":"2026-09-22T11:45:00Z","v":1530,"vw":93.889104},{"c":93.59,"h":93.59,"l":93.59,"n":1,"o":93.59,"t":"2026-09-22T12:00:00Z","v":106,"vw":93.59},{"c":93.5212,"h":93.5212,"l":93.5212,"n":1,"o":93.5212,"t":"2026-09-22T12:15:00Z","v":500,"vw":93.5212},{"c":93.0759,"h":93.51,"l":93.0759,"n":37,"o":93.51,"t":"2026-09-22T12:30:00Z","v":2735,"vw":93.300235},{"c":93.3915,"h":93.3915,"l":93.27,"n":18,"o":93.27,"t":"2026-09-22T12:45:00Z","v":392,"vw":93.335766},{"c":93.25,"h":93.25,"l":93.25,"n":5,"o":93.25,"t":"2026-09-22T13:00:00Z","v":2002,"vw":93.25},{"c":93.47,"h":93.47,"l":93,"n":226,"o":93.042,"t":"2026-09-22T13:15:00Z","v":6255,"vw":93.175584},{"c":95.255,"h":95.7,"l":93.56,"n":1534,"o":93.56,"t":"2026-09-22T13:30:00Z","v":76930,"vw":94.551034},{"c":95.4955,"h":95.5198,"l":94.77,"n":1100,"o":95.18,"t":"2026-09-22T13:45:00Z","v":38384,"vw":95.219585},{"c":95.9401,"h":96.15,"l":95.3299,"n":1094,"o":95.58,"t":"2026-09-22T14:00:00Z","v":36335,"vw":95.706112},{"c":96.3096,"h":96.4155,"l":95.89,"n":767,"o":96,"t":"2026-09-22T14:15:00Z","v":22359,"vw":96.147766},{"c":95.73,"h":96.75,"l":95.5701,"n":946,"o":96.27,"t":"2026-09-22T14:30:00Z","v":45352,"vw":96.266846},{"c":95.89,"h":95.97,"l":95.3912,"n":504,"o":95.65,"t":"2026-09-22T14:45:00Z","v":18262,"vw":95.700353},{"c":96.28,"h":96.28,"l":95.79,"n":447,"o":95.8824,"t":"2026-09-22T15:00:00Z","v":15086,"vw":96.016463},{"c":96.14,"h":96.3,"l":96.0639,"n":226,"o":96.17,"t":"2026-09-22T15:15:00Z","v":5181,"vw":96.180452},{"c":96.13,"h":96.2903,"l":96.05,"n":238,"o":96.12,"t":"2026-09-22T15:30:00Z","v":7024,"vw":96.157121},{"c":96.37,"h":96.37,"l":96.12,"n":98,"o":96.12,"t":"2026-09-22T15:45:00Z","v":3505,"vw":96.287787},{"c":96.48,"h":96.61,"l":96.3,"n":272,"o":96.33,"t":"2026-09-22T16:00:00Z","v":19885,"vw":96.483021},{"c":96.17,"h":96.59,"l":96.17,"n":217,"o":96.515,"t":"2026-09-22T16:15:00Z","v":6601,"vw":96.449201},{"c":96.4087,"h":96.45,"l":96.14,"n":96,"o":96.1422,"t":"2026-09-22T16:30:00Z","v":4105,"vw":96.362111},{"c":96.83,"h":96.83,"l":96.42,"n":280,"o":96.44,"t":"2026-09-22T16:45:00Z","v":14532,"vw":96.714462},{"c":97.03,"h":97.11,"l":96.84,"n":551,"o":96.84,"t":"2026-09-22T17:00:00Z","v":20389,"vw":97.004911},{"c":96.95,"h":97.02,"l":96.74,"n":173,"o":97,"t":"2026-09-22T17:15:00Z","v":4502,"vw":96.905054},{"c":96.75,"h":96.93,"l":96.75,"n":66,"o":96.93,"t":"2026-09-22T17:30:00Z","v":2649,"vw":96.7958},{"c":96.91,"h":97.22,"l":96.72,"n":441,"o":96.76,"t":"2026-09-22T17:45:00Z","v":33709,"vw":96.970566},{"c":97.0601,"h":97.14,"l":96.6636,"n":269,"o":96.97,"t":"2026-09-22T18:00:00Z","v":12000,"vw":97.011223},{"c":97.32,"h":97.35,"l":97.124,"n":358,"o":97.16,"t":"2026-09-22T18:15:00Z","v":15509,"vw":97.26307},{"c":97.22,"h":97.32,"l":97.06,"n":195,"o":97.32,"t":"2026-09-22T18:30:00Z","v":6723,"vw":97.175556},{"c":97.12,"h":97.269,"l":97.12,"n":201,"o":97.223,"t":"2026-09-22T18:45:00Z","v":9478,"vw":97.23637},{"c":97.57,"h":97.6,"l":97.21,"n":313,"o":97.21,"t":"2026-09-22T19:00:00Z","v":11130,"vw":97.418575},{"c":97.58,"h":97.69,"l":97.4136,"n":331,"o":97.63,"t":"2026-09-22T19:15:00Z","v":14522,"vw":97.567025},{"c":97.5635,"h":97.81,"l":97.53,"n":450,"o":97.565,"t":"2026-09-22T19:30:00Z","v":22863,"vw":97.667177},{"c":97.64,"h":98.14,"l":97.5,"n":1498,"o":97.57,"t":"2026-09-22T19:45:00Z","v":79996,"vw":97.717354},{"c":97.49,"h":97.63,"l":97.49,"n":22,"o":97.63,"t":"2026-09-22T20:00:00Z","v":12278,"vw":97.628853},{"c":97.05,"h":97.05,"l":97.05,"n":4,"o":97.05,"t":"2026-09-22T20:15:00Z","v":769,"vw":97.05},{"c":97.02,"h":97.05,"l":96.9577,"n":5,"o":96.9577,"t":"2026-09-22T20:30:00Z","v":482,"vw":96.9934},{"c":97.04,"h":97.04,"l":97.02,"n":3,"o":97.02,"t":"2026-09-22T21:15:00Z","v":320,"vw":97.026667},{"c":97.06,"h":97.06,"l":96.8635,"n":12,"o":96.8635,"t":"2026-09-22T21:30:00Z","v":569,"vw":96.97453},{"c":97.134,"h":97.134,"l":97.06,"n":5,"o":97.06,"t":"2026-09-22T21:45:00Z","v":1773,"vw":97.115818},{"c":97.18,"h":97.18,"l":97.18,"n":3,"o":97.18,"t":"2026-09-22T22:00:00Z","v":180,"vw":97.18},{"c":97.55,"h":97.55,"l":97.36,"n":10,"o":97.36,"t":"2026-09-22T22:30:00Z","v":831,"vw":97.522512},{"c":97.43,"h":97.56,"l":97.43,"n":8,"o":97.56,"t":"2026-09-22T22:45:00Z","v":725,"vw":97.468462},{"c":97.2803,"h":97.47,"l":97.2803,"n":10,"o":97.38,"t":"2026-09-22T23:00:00Z","v":1769,"vw":97.422749},{"c":97.48,"h":97.48,"l":97.47,"n":2,"o":97.47,"t":"2026-09-22T23:15:00Z","v":457,"vw":97.472626},{"c":97.38,"h":97.6102,"l":97.17,"n":180,"o":97.17,"t":"2026-09-23T08:00:00Z","v":2336,"vw":97.360566},{"c":97.01,"h":97.01,"l":97.01,"n":1,"o":97.01,"t":"2026-09-23T08:45:00Z","v":150,"vw":97.01},{"c":96.87,"h":96.87,"l":96.87,"n":1,"o":96.87,"t":"2026-09-23T10:00:00Z","v":100,"vw":96.87},{"c":96.8933,"h":96.8933,"l":96.8933,"n":2,"o":96.8933,"t":"2026-09-23T10:30:00Z","v":475,"vw":96.8933},{"c":96.28,"h":96.81,"l":96.28,"n":217,"o":96.81,"t":"2026-09-23T11:00:00Z","v":3865,"vw":96.553039},{"c":96.0191,"h":96.5,"l":96.0191,"n":6,"o":96.5,"t":"2026-09-23T11:15:00Z","v":307,"vw":96.1794},{"c":95.5918,"h":95.65,"l":95.324,"n":31,"o":95.6053,"t":"2026-09-23T11:30:00Z","v":1485,"vw":95.525561},{"c":96.019,"h":96.019,"l":95.99,"n":11,"o":95.99,"t":"2026-09-23T11:45:00Z","v":264,"vw":96.007492},{"c":95.77,"h":95.8252,"l":95.5317,"n":10,"o":95.8252,"t":"2026-09-23T12:00:00Z","v":483,"vw":95.716188},{"c":95.9427,"h":95.9427,"l":95.43,"n":28,"o":95.63,"t":"2026-09-23T12:15:00Z","v":1323,"vw":95.778832},{"c":95.9,"h":96.11,"l":95.9,"n":23,"o":96.11,"t":"2026-09-23T12:30:00Z","v":769,"vw":96.02},{"c":95.7364,"h":96,"l":95.7364,"n":13,"o":95.9496,"t":"2026-09-23T12:45:00Z","v":1040,"vw":95.878445},{"c":95.89,"h":96.1,"l":95.82,"n":30,"o":96.1,"t":"2026-09-23T13:00:00Z","v":1196,"vw":95.891383},{"c":96.53,"h":96.53,"l":96,"n":87,"o":96,"t":"2026-09-23T13:15:00Z","v":2014,"vw":96.341615},{"c":95.84,"h":97.08,"l":95.59,"n":872,"o":96.85,"t":"2026-09-23T13:30:00Z","v":38044,"vw":96.494563},{"c":95.38,"h":96.09,"l":95.05,"n":742,"o":96.065,"t":"2026-09-23T13:45:00Z","v":35878,"vw":95.346328},{"c":94.08,"h":95.75,"l":94.04,"n":889,"o":95.365,"t":"2026-09-23T14:00:00Z","v":42526,"vw":94.822216},{"c":93.8893,"h":94.4,"l":93.35,"n":923,"o":94.165,"t":"2026-09-23T14:15:00Z","v":63829,"vw":93.681058},{"c":94.05,"h":94.31,"l":93.5,"n":628,"o":93.8,"t":"2026-09-23T14:30:00Z","v":21318,"vw":93.9806},{"c":94.83,"h":95.01,"l":93.86,"n":787,"o":94.09,"t":"2026-09-23T14:45:00Z","v":38782,"vw":94.633581},{"c":94.8,"h":94.84,"l":94.48,"n":367,"o":94.79,"t":"2026-09-23T15:00:00Z","v":16592,"vw":94.723982},{"c":94.46,"h":94.8353,"l":94.305,"n":287,"o":94.81,"t":"2026-09-23T15:15:00Z","v":8605,"vw":94.650012},{"c":94.43,"h":94.52,"l":94.22,"n":262,"o":94.45,"t":"2026-09-23T15:30:00Z","v":11802,"vw":94.398406},{"c":93.9399,"h":94.49,"l":93.7693,"n":285,"o":94.49,"t":"2026-09-23T15:45:00Z","v":9475,"vw":94.002497},{"c":93.97,"h":94,"l":93.79,"n":204,"o":93.9,"t":"2026-09-23T16:00:00Z","v":9326,"vw":93.905012},{"c":93.7394,"h":93.99,"l":93.71,"n":162,"o":93.99,"t":"2026-09-23T16:15:00Z","v":5866,"vw":93.792104},{"c":93.585,"h":93.91,"l":93.585,"n":69,"o":93.85,"t":"2026-09-23T16:30:00Z","v":2006,"vw":93.821302},{"c":93.485,"h":93.6,"l":93.25,"n":215,"o":93.57,"t":"2026-09-23T16:45:00Z","v":12533,"vw":93.341612},{"c":93.23,"h":93.64,"l":93.07,"n":285,"o":93.56,"t":"2026-09-23T17:00:00Z","v":8894,"vw":93.313484},{"c":93.48,"h":93.68,"l":93.32,"n":144,"o":93.32,"t":"2026-09-23T17:15:00Z","v":7742,"vw":93.482254},{"c":94.17,"h":94.17,"l":93.45,"n":191,"o":93.47,"t":"2026-09-23T17:30:00Z","v":9049,"vw":93.768805},{"c":94.37,"h":94.37,"l":94.13,"n":126,"o":94.22,"t":"2026-09-23T17:45:00Z","v":8597,"vw":94.236929},{"c":94.15,"h":94.45,"l":94.095,"n":142,"o":94.44,"t":"2026-09-23T18:00:00Z","v":5634,"vw":94.220913},{"c":94.4,"h":94.46,"l":94.315,"n":97,"o":94.39,"t":"2026-09-23T18:15:00Z","v":4619,"vw":94.390388},{"c":94.285,"h":94.43,"l":94.23,"n":218,"o":94.38,"t":"2026-09-23T18:30:00Z","v":7861,"vw":94.326191},{"c":94.39,"h":94.44,"l":94.22,"n":149,"o":94.24,"t":"2026-09-23T18:45:00Z","v":4416,"vw":94.334414},{"c":94.22,"h":94.47,"l":94.17,"n":180,"o":94.39,"t":"2026-09-23T19:00:00Z","v":6375,"vw":94.319663},{"c":94.19,"h":94.31,"l":94.19,"n":76,"o":94.1915,"t":"2026-09-23T19:15:00Z","v":4572,"vw":94.247218},{"c":94.36,"h":94.66,"l":94.16,"n":194,"o":94.16,"t":"2026-09-23T19:30:00Z","v":11006,"vw":94.384683},{"c":94.69,"h":94.69,"l":93.9832,"n":1233,"o":94.37,"t":"2026-09-23T19:45:00Z","v":50242,"vw":94.356844},{"c":94.44,"h":94.69,"l":94.44,"n":55,"o":94.69,"t":"2026-09-23T20:00:00Z","v":16881,"vw":94.687812},{"c":94.4,"h":94.4,"l":94.4,"n":7,"o":94.4,"t":"2026-09-23T20:15:00Z","v":184,"vw":94.4},{"c":94.45,"h":94.5,"l":94.4,"n":79,"o":94.4,"t":"2026-09-23T21:00:00Z","v":1597,"vw":94.423262},{"c":94.4497,"h":94.5,"l":94.4009,"n":9,"o":94.5,"t":"2026-09-23T22:00:00Z","v":1468,"vw":94.425831},{"c":94.74,"h":94.74,"l":94.74,"n":2,"o":94.74,"t":"2026-09-23T22:45:00Z","v":150,"vw":94.74},{"c":94.6,"h":94.6,"l":94.6,"n":4,"o":94.6,"t":"2026-09-23T23:30:00Z","v":126,"vw":94.6},{"c":94.4899,"h":94.4899,"l":94.4899,"n":1,"o":94.4899,"t":"2026-09-23T23:45:00Z","v":400,"vw":94.4899},{"c":92.4,"h":94.51,"l":92.4,"n":337,"o":93,"t":"2026-09-24T08:00:00Z","v":7239,"vw":93.145424},{"c":91.7,"h":92.18,"l":91.7,"n":163,"o":92.18,"t":"2026-09-24T08:15:00Z","v":2299,"vw":91.98352},{"c":91.59,"h":91.6,"l":91.4,"n":41,"o":91.6,"t":"2026-09-24T08:30:00Z","v":3881,"vw":91.543063},{"c":91.45,"h":91.45,"l":91.45,"n":2,"o":91.45,"t":"2026-09-24T08:45:00Z","v":285,"vw":91.45},{"c":91.1235,"h":91.18,"l":91.1235,"n":3,"o":91.18,"t":"2026-09-24T09:15:00Z","v":570,"vw":91.133589},{"c":91.12,"h":91.16,"l":91.12,"n":29,"o":91.16,"t":"2026-09-24T09:30:00Z","v":396,"vw":91.139139},{"c":91.1,"h":91.1,"l":90.81,"n":28,"o":90.81,"t":"2026-09-24T09:45:00Z","v":825,"vw":90.909628},{"c":91.25,"h":91.25,"l":91.25,"n":1,"o":91.25,"t":"2026-09-24T10:00:00Z","v":272,"vw":91.25},{"c":91.47,"h":91.47,"l":91.47,"n":2,"o":91.47,"t":"2026-09-24T10:30:00Z","v":105,"vw":91.47},{"c":92,"h":92,"l":91.99,"n":38,"o":91.99,"t":"2026-09-24T10:45:00Z","v":808,"vw":91.991667},{"c":91.7,"h":92.04,"l":91.63,"n":84,"o":91.68,"t":"2026-09-24T11:00:00Z","v":2339,"vw":91.805688},{"c":91.6651,"h":91.9,"l":91.6651,"n":6,"o":91.9,"t":"2026-09-24T11:15:00Z","v":742,"vw":91.713867},{"c":91.55,"h":91.8,"l":91.55,"n":32,"o":91.8,"t":"2026-09-24T11:30:00Z","v":2102,"vw":91.775312},{"c":91.4804,"h":91.5,"l":91.45,"n":37,"o":91.5,"t":"2026-09-24T11:45:00Z","v":2473,"vw":91.464008},{"c":91.25,"h":91.25,"l":91.25,"n":7,"o":91.25,"t":"2026-09-24T12:00:00Z","v":241,"vw":91.25},{"c":91.75,"h":91.75,"l":91.75,"n":7,"o":91.75,"t":"2026-09-24T12:15:00Z","v":126,"vw":91.75},{"c":91.17,"h":91.3,"l":91.17,"n":28,"o":91.3,"t":"2026-09-24T12:30:00Z","v":531,"vw":91.216429},{"c":91.56,"h":91.5718,"l":91.56,"n":103,"o":91.5718,"t":"2026-09-24T13:00:00Z","v":929,"vw":91.563933},{"c":91.63,"h":91.63,"l":91.57,"n":23,"o":91.57,"t":"2026-09-24T13:15:00Z","v":787,"vw":91.59},{"c":92.31,"h":92.3913,"l":90.84,"n":1269,"o":91.48,"t":"2026-09-24T13:30:00Z","v":56513,"vw":91.808215},{"c":92.08,"h":93,"l":91.76,"n":497,"o":92.4,"t":"2026-09-24T13:45:00Z","v":15881,"vw":92.423234},{"c":91.755,"h":92.44,"l":91.7,"n":531,"o":92.12,"t":"2026-09-24T14:00:00Z","v":11597,"vw":92.113262},{"c":92.21,"h":92.21,"l":91.8,"n":279,"o":92.09,"t":"2026-09-24T14:15:00Z","v":15805,"vw":91.979812},{"c":91.9,"h":92.48,"l":91.9,"n":207,"o":92.34,"t":"2026-09-24T14:30:00Z","v":6575,"vw":92.304134},{"c":91.343,"h":92.12,"l":91.34,"n":417,"o":91.92,"t":"2026-09-24T14:45:00Z","v":22036,"vw":91.658806},{"c":91.46,"h":91.7,"l":91.315,"n":217,"o":91.48,"t":"2026-09-24T15:00:00Z","v":11580,"vw":91.467467},{"c":91.53,"h":91.73,"l":91.32,"n":425,"o":91.49,"t":"2026-09-24T15:15:00Z","v":27304,"vw":91.576331},{"c":91.61,"h":91.7551,"l":91.44,"n":146,"o":91.53,"t":"2026-09-24T15:30:00Z","v":5359,"vw":91.559474},{"c":92.0315,"h":92.09,"l":91.596,"n":98,"o":91.82,"t":"2026-09-24T15:45:00Z","v":5049,"vw":91.93074},{"c":91.98,"h":91.98,"l":91.59,"n":154,"o":91.91,"t":"2026-09-24T16:00:00Z","v":8770,"vw":91.712995},{"c":93.15,"h":93.43,"l":92,"n":476,"o":92,"t":"2026-09-24T16:15:00Z","v":25330,"vw":92.952338},{"c":93.96,"h":94.355,"l":92.94,"n":242,"o":93.1115,"t":"2026-09-24T16:30:00Z","v":16154,"vw":93.984936},{"c":94.13,"h":94.21,"l":93.65,"n":235,"o":93.74,"t":"2026-09-24T16:45:00Z","v":25661,"vw":93.929573},{"c":93.99,"h":94.515,"l":93.92,"n":193,"o":94.07,"t":"2026-09-24T17:00:00Z","v":9783,"vw":94.131227},{"c":93.74,"h":94.09,"l":93.65,"n":139,"o":94.08,"t":"2026-09-24T17:15:00Z","v":9348,"vw":93.866775},{"c":93.41,"h":93.94,"l":93.39,"n":126,"o":93.88,"t":"2026-09-24T17:30:00Z","v":6882,"vw":93.64516},{"c":93.425,"h":93.69,"l":93.405,"n":123,"o":93.545,"t":"2026-09-24T17:45:00Z","v":2570,"vw":93.521489},{"c":93.2701,"h":93.37,"l":92.815,"n":108,"o":93.02,"t":"2026-09-24T18:00:00Z","v":4878,"vw":93.082158},{"c":93.72,"h":93.81,"l":93.39,"n":125,"o":93.39,"t":"2026-09-24T18:15:00Z","v":4941,"vw":93.614826},{"c":93.75,"h":94.01,"l":93.54,"n":102,"o":93.78,"t":"2026-09-24T18:30:00Z","v":3123,"vw":93.718333},{"c":94.3,"h":94.3,"l":93.78,"n":77,"o":93.78,"t":"2026-09-24T18:45:00Z","v":5274,"vw":94.003967},{"c":93.83,"h":94.24,"l":93.83,"n":93,"o":94.16,"t":"2026-09-24T19:00:00Z","v":5045,"vw":94.052276},{"c":93.98,"h":94.06,"l":93.89,"n":195,"o":93.89,"t":"2026-09-24T19:15:00Z","v":11826,"vw":94.028093},{"c":93.96,"h":94.08,"l":93.91,"n":116,"o":93.91,"t":"2026-09-24T19:30:00Z","v":6740,"vw":93.987679},{"c":94.41,"h":94.66,"l":93.97,"n":782,"o":94.02,"t":"2026-09-24T19:45:00Z","v":42286,"vw":94.421633},{"c":94.58,"h":94.58,"l":94.58,"n":9,"o":94.58,"t":"2026-09-24T20:00:00Z","v":14913,"vw":94.58},{"c":93.9622,"h":93.9622,"l":93.9622,"n":1,"o":93.9622,"t":"2026-09-24T21:15:00Z","v":100,"vw":93.9622},{"c":94.31,"h":94.329,"l":94.31,"n":7,"o":94.329,"t":"2026-09-24T22:45:00Z","v":1340,"vw":94.312036},{"c":94.28,"h":94.28,"l":94.28,"n":9,"o":94.28,"t":"2026-09-24T23:00:00Z","v":399,"vw":94.28},{"c":94.17,"h":94.17,"l":94.17,"n":2,"o":94.17,"t":"2026-09-24T23:45:00Z","v":301,"vw":94.17},{"c":96.16,"h":96.31,"l":95.1,"n":256,"o":96.31,"t":"2026-09-25T08:00:00Z","v":4346,"vw":95.486588},{"c":97.1,"h":97.1,"l":97.1,"n":3,"o":97.1,"t":"2026-09-25T08:15:00Z","v":406,"vw":97.1},{"c":96.7,"h":96.7,"l":96.7,"n":3,"o":96.7,"t":"2026-09-25T09:45:00Z","v":111,"vw":96.7},{"c":96.51,"h":96.73,"l":96.51,"n":6,"o":96.73,"t":"2026-09-25T10:00:00Z","v":420,"vw":96.583333},{"c":96.53,"h":96.53,"l":96.53,"n":9,"o":96.53,"t":"2026-09-25T10:45:00Z","v":182,"vw":96.53},{"c":96.14,"h":96.43,"l":96.14,"n":68,"o":96.43,"t":"2026-09-25T11:00:00Z","v":2725,"vw":96.300265},{"c":96.8,"h":96.8,"l":96.7,"n":5,"o":96.7,"t":"2026-09-25T11:15:00Z","v":226,"vw":96.754545},{"c":96.52,"h":96.8,"l":96.52,"n":52,"o":96.7806,"t":"2026-09-25T11:30:00Z","v":1921,"vw":96.662922},{"c":96.52,"h":97,"l":96.52,"n":23,"o":96.9241,"t":"2026-09-25T11:45:00Z","v":1304,"vw":96.82922},{"c":96.9,"h":96.9,"l":96.7525,"n":12,"o":96.7525,"t":"2026-09-25T12:00:00Z","v":680,"vw":96.813432},{"c":96.52,"h":96.52,"l":96.52,"n":17,"o":96.52,"t":"2026-09-25T12:15:00Z","v":241,"vw":96.52},{"c":96.371,"h":96.371,"l":96.371,"n":10,"o":96.371,"t":"2026-09-25T12:30:00Z","v":305,"vw":96.371},{"c":96.1859,"h":96.1859,"l":96.1859,"n":5,"o":96.1859,"t":"2026-09-25T12:45:00Z","v":146,"vw":96.1859},{"c":96.37,"h":96.37,"l":95.97,"n":11,"o":95.97,"t":"2026-09-25T13:00:00Z","v":336,"vw":96.126923},{"c":95.57,"h":95.6,"l":95.57,"n":31,"o":95.6,"t":"2026-09-25T13:15:00Z","v":288,"vw":95.583784},{"c":95.86,"h":96.4984,"l":95.1,"n":910,"o":95.51,"t":"2026-09-25T13:30:00Z","v":55224,"vw":95.838129},{"c":95.92,"h":96.15,"l":95.5,"n":314,"o":95.975,"t":"2026-09-25T13:45:00Z","v":14370,"vw":95.868852},{"c":95,"h":96.06,"l":95,"n":522,"o":96.05,"t":"2026-09-25T14:00:00Z","v":22973,"vw":95.435917},{"c":94.23,"h":94.9,"l":94.17,"n":466,"o":94.7201,"t":"2026-09-25T14:15:00Z","v":16680,"vw":94.528243},{"c":94.38,"h":94.805,"l":94.14,"n":190,"o":94.14,"t":"2026-09-25T14:30:00Z","v":6167,"vw":94.702994},{"c":95.06,"h":95.06,"l":94.52,"n":155,"o":94.52,"t":"2026-09-25T14:45:00Z","v":4079,"vw":94.723889},{"c":95.1399,"h":95.51,"l":95.08,"n":270,"o":95.25,"t":"2026-09-25T15:00:00Z","v":10694,"vw":95.274622},{"c":94.9,"h":95.32,"l":94.9,"n":132,"o":95.28,"t":"2026-09-25T15:15:00Z","v":3799,"vw":95.113913},{"c":94.33,"h":95.19,"l":94.33,"n":240,"o":94.96,"t":"2026-09-25T15:30:00Z","v":9901,"vw":94.771797},{"c":95.3201,"h":95.3201,"l":94.38,"n":138,"o":94.38,"t":"2026-09-25T15:45:00Z","v":6115,"vw":94.645844},{"c":95.87,"h":96.11,"l":95.34,"n":268,"o":95.34,"t":"2026-09-25T16:00:00Z","v":11912,"vw":95.870488},{"c":95.6666,"h":95.855,"l":95.02,"n":207,"o":95.8501,"t":"2026-09-25T16:15:00Z","v":9880,"vw":95.462898},{"c":95.66,"h":95.74,"l":95.32,"n":325,"o":95.58,"t":"2026-09-25T16:30:00Z","v":18652,"vw":95.590331},{"c":95.37,"h":95.645,"l":95.21,"n":86,"o":95.645,"t":"2026-09-25T16:45:00Z","v":3881,"vw":95.406833},{"c":95.8,"h":95.8,"l":95.4001,"n":68,"o":95.41,"t":"2026-09-25T17:00:00Z","v":3052,"vw":95.566726},{"c":95.675,"h":95.88,"l":95.675,"n":21,"o":95.88,"t":"2026-09-25T17:15:00Z","v":779,"vw":95.74125},{"c":95.615,"h":95.71,"l":95.48,"n":87,"o":95.655,"t":"2026-09-25T17:30:00Z","v":3579,"vw":95.614724},{"c":95.55,"h":95.61,"l":95.48,"n":130,"o":95.5743,"t":"2026-09-25T17:45:00Z","v":1575,"vw":95.556141},{"c":95.6901,"h":95.6901,"l":95.48,"n":36,"o":95.59,"t":"2026-09-25T18:00:00Z","v":2547,"vw":95.619016},{"c":95.46,"h":95.7,"l":95.4,"n":108,"o":95.7,"t":"2026-09-25T18:15:00Z","v":4876,"vw":95.566967},{"c":95.31,"h":95.51,"l":95.28,"n":27,"o":95.51,"t":"2026-09-25T18:30:00Z","v":2460,"vw":95.356609},{"c":95.1676,"h":95.36,"l":95.15,"n":41,"o":95.36,"t":"2026-09-25T18:45:00Z","v":3403,"vw":95.23479},{"c":95.39,"h":95.39,"l":95.04,"n":112,"o":95.12,"t":"2026-09-25T19:00:00Z","v":5532,"vw":95.198939},{"c":95.0801,"h":95.35,"l":95.0801,"n":39,"o":95.35,"t":"2026-09-25T19:15:00Z","v":1034,"vw":95.226109},{"c":95.12,"h":95.19,"l":94.96,"n":115,"o":95,"t":"2026-09-25T19:30:00Z","v":3768,"vw":95.055135},{"c":95.48,"h":95.8,"l":95.37,"n":647,"o":95.37,"t":"2026-09-25T19:45:00Z","v":37735,"vw":95.641013},{"c":95.6351,"h":95.6351,"l":95.52,"n":22,"o":95.52,"t":"2026-09-25T20:00:00Z","v":20723,"vw":95.520617},{"c":96.12,"h":96.6,"l":95.63,"n":473,"o":95.63,"t":"2026-09-25T21:15:00Z","v":12305,"vw":95.900201},{"c":95.8087,"h":95.8087,"l":95.8087,"n":1,"o":95.8087,"t":"2026-09-25T21:30:00Z","v":595,"vw":95.8087},{"c":95.8665,"h":95.8665,"l":95.8665,"n":1,"o":95.8665,"t":"2026-09-25T22:00:00Z","v":603,"vw":95.8665},{"c":95.61,"h":95.61,"l":95.61,"n":3,"o":95.61,"t":"2026-09-25T22:30:00Z","v":240,"vw":95.61},{"c":95.87,"h":95.87,"l":95.87,"n":10,"o":95.87,"t":"2026-09-25T22:45:00Z","v":1801,"vw":95.87},{"c":95.82,"h":95.82,"l":95.82,"n":2,"o":95.82,"t":"2026-09-25T23:00:00Z","v":180,"vw":95.82},{"c":95.796,"h":95.86,"l":95.796,"n":7,"o":95.84,"t":"2026-09-25T23:15:00Z","v":487,"vw":95.832405},{"c":92.53,"h":93.56,"l":92.31,"n":301,"o":92.9087,"t":"2026-09-28T08:00:00Z","v":4230,"vw":92.966604},{"c":92.8217,"h":92.8217,"l":92.51,"n":12,"o":92.51,"t":"2026-09-28T08:15:00Z","v":595,"vw":92.747455},{"c":92.48,"h":92.48,"l":92.48,"n":1,"o":92.48,"t":"2026-09-28T08:30:00Z","v":999,"vw":92.48},{"c":92.39,"h":92.39,"l":92.1543,"n":8,"o":92.1543,"t":"2026-09-28T08:45:00Z","v":1033,"vw":92.267852},{"c":92.4,"h":92.4,"l":92.4,"n":4,"o":92.4,"t":"2026-09-28T09:00:00Z","v":328,"vw":92.4},{"c":92.6,"h":92.6,"l":92.6,"n":17,"o":92.6,"t":"2026-09-28T09:30:00Z","v":164,"vw":92.6},{"c":94.27,"h":94.27,"l":92.91,"n":111,"o":92.92,"t":"2026-09-28T11:00:00Z","v":2500,"vw":93.632932},{"c":94.55,"h":94.55,"l":94.1961,"n":4,"o":94.1961,"t":"2026-09-28T11:15:00Z","v":762,"vw":94.475298},{"c":94.63,"h":94.63,"l":94.63,"n":7,"o":94.63,"t":"2026-09-28T11:45:00Z","v":231,"vw":94.63},{"c":94.96,"h":95.34,"l":94.57,"n":203,"o":94.57,"t":"2026-09-28T12:00:00Z","v":7776,"vw":94.873119},{"c":95.5336,"h":95.5336,"l":95.5336,"n":2,"o":95.5336,"t":"2026-09-28T12:15:00Z","v":130,"vw":95.5336},{"c":95.9811,"h":95.9811,"l":95.86,"n":6,"o":95.86,"t":"2026-09-28T12:30:00Z","v":526,"vw":95.957812},{"c":96.32,"h":96.48,"l":95.81,"n":153,"o":95.81,"t":"2026-09-28T12:45:00Z","v":4155,"vw":96.0937},{"c":96.05,"h":96.05,"l":96.0345,"n":2,"o":96.0345,"t":"2026-09-28T13:00:00Z","v":250,"vw":96.0407},{"c":96.25,"h":96.25,"l":95.97,"n":145,"o":96,"t":"2026-09-28T13:15:00Z","v":3320,"vw":96.120995},{"c":96.25,"h":98,"l":96.25,"n":1263,"o":96.51,"t":"2026-09-28T13:30:00Z","v":60891,"vw":96.893485},{"c":96.2532,"h":96.57,"l":95.5845,"n":686,"o":96.405,"t":"2026-09-28T13:45:00Z","v":26263,"vw":96.299693},{"c":94.8238,"h":96.4,"l":94.7,"n":595,"o":96.32,"t":"2026-09-28T14:00:00Z","v":22650,"vw":95.396151},{"c":95.3,"h":95.67,"l":94.93,"n":384,"o":94.93,"t":"2026-09-28T14:15:00Z","v":18189,"vw":95.31449},{"c":93.95,"h":95.52,"l":93.93,"n":640,"o":95.23,"t":"2026-09-28T14:30:00Z","v":19966,"vw":94.802554},{"c":93.515,"h":93.92,"l":92.94,"n":676,"o":93.92,"t":"2026-09-28T14:45:00Z","v":24813,"vw":93.327157},{"c":94,"h":94.19,"l":93.47,"n":319,"o":93.5549,"t":"2026-09-28T15:00:00Z","v":7973,"vw":93.865821},{"c":94.1385,"h":94.17,"l":93.69,"n":393,"o":93.9,"t":"2026-09-28T15:15:00Z","v":14754,"vw":93.893576},{"c":93.84,"h":94.41,"l":93.83,"n":222,"o":94.0941,"t":"2026-09-28T15:30:00Z","v":6387,"vw":94.109949},{"c":94.4731,"h":94.52,"l":93.865,"n":235,"o":93.88,"t":"2026-09-28T15:45:00Z","v":7420,"vw":94.244067},{"c":94.65,"h":94.71,"l":94.3,"n":151,"o":94.46,"t":"2026-09-28T16:00:00Z","v":8036,"vw":94.497398},{"c":96.03,"h":96.42,"l":94.765,"n":578,"o":94.8,"t":"2026-09-28T16:15:00Z","v":30892,"vw":95.684581},{"c":95.47,"h":96.04,"l":95.41,"n":305,"o":96.04,"t":"2026-09-28T16:30:00Z","v":16928,"vw":95.706524},{"c":95.21,"h":95.68,"l":95.2,"n":92,"o":95.61,"t":"2026-09-28T16:45:00Z","v":4824,"vw":95.469233},{"c":95.64,"h":95.75,"l":94.82,"n":386,"o":95.14,"t":"2026-09-28T17:00:00Z","v":21866,"vw":95.309308},{"c":95.14,"h":95.811,"l":95.07,"n":140,"o":95.811,"t":"2026-09-28T17:15:00Z","v":5822,"vw":95.38623},{"c":95.07,"h":95.43,"l":95.07,"n":67,"o":95.18,"t":"2026-09-28T17:30:00Z","v":2540,"vw":95.217087},{"c":95.07,"h":95.195,"l":95.02,"n":48,"o":95.19,"t":"2026-09-28T17:45:00Z","v":2198,"vw":95.081602},{"c":95.085,"h":95.15,"l":94.93,"n":57,"o":95,"t":"2026-09-28T18:00:00Z","v":2965,"vw":95.03014},{"c":95,"h":95.21,"l":94.97,"n":38,"o":95.21,"t":"2026-09-28T18:15:00Z","v":2380,"vw":95.076062},{"c":94.79,"h":95.1,"l":94.59,"n":124,"o":94.99,"t":"2026-09-28T18:30:00Z","v":7384,"vw":94.92384},{"c":95.2753,"h":95.2753,"l":94.82,"n":162,"o":94.84,"t":"2026-09-28T18:45:00Z","v":8688,"vw":95.049792},{"c":95.02,"h":95.17,"l":94.88,"n":111,"o":95.17,"t":"2026-09-28T19:00:00Z","v":4694,"vw":94.963406},{"c":94.81,"h":95.08,"l":94.81,"n":125,"o":94.98,"t":"2026-09-28T19:15:00Z","v":4426,"vw":95.001137},{"c":94.38,"h":94.895,"l":94.22,"n":136,"o":94.87,"t":"2026-09-28T19:30:00Z","v":5899,"vw":94.5912},{"c":94.64,"h":94.8,"l":94.17,"n":840,"o":94.335,"t":"2026-09-28T19:45:00Z","v":63085,"vw":94.50643},{"c":94.72,"h":94.72,"l":94.72,"n":15,"o":94.72,"t":"2026-09-28T20:00:00Z","v":17648,"vw":94.72},{"c":94.58,"h":94.58,"l":94.58,"n":1,"o":94.58,"t":"2026-09-28T21:00:00Z","v":150,"vw":94.58},{"c":94.7,"h":94.7,"l":94.6943,"n":26,"o":94.6943,"t":"2026-09-28T21:15:00Z","v":467,"vw":94.69804},{"c":94.9,"h":94.9,"l":94.9,"n":2,"o":94.9,"t":"2026-09-28T21:30:00Z","v":1391,"vw":94.9},{"c":94.955,"h":94.955,"l":94.955,"n":1,"o":94.955,"t":"2026-09-28T22:30:00Z","v":300,"vw":94.955},{"c":95.0405,"h":95.05,"l":95.0405,"n":33,"o":95.05,"t":"2026-09-28T23:30:00Z","v":2310,"vw":95.048649},{"c":95.8,"h":95.8949,"l":93.4425,"n":196,"o":95.5008,"t":"2026-09-29T08:00:00Z","v":4309,"vw":94.089466},{"c":96.21,"h":96.21,"l":96.21,"n":8,"o":96.21,"t":"2026-09-29T08:15:00Z","v":211,"vw":96.21},{"c":95.951,"h":95.951,"l":95.951,"n":3,"o":95.951,"t":"2026-09-29T09:45:00Z","v":123,"vw":95.951},{"c":95.91,"h":95.92,"l":95.91,"n":12,"o":95.92,"t":"2026-09-29T10:15:00Z","v":791,"vw":95.913165},{"c":95.92,"h":95.92,"l":95.92,"n":3,"o":95.92,"t":"2026-09-29T10:30:00Z","v":300,"vw":95.92},{"c":96.3,"h":96.3,"l":96.18,"n":62,"o":96.2,"t":"2026-09-29T11:00:00Z","v":1562,"vw":96.217079},{"c":96.18,"h":96.3,"l":96.14,"n":27,"o":96.14,"t":"2026-09-29T11:15:00Z","v":858,"vw":96.218772},{"c":96.33,"h":96.36,"l":96.29,"n":17,"o":96.3,"t":"2026-09-29T11:30:00Z","v":1213,"vw":96.33192},{"c":96.58,"h":96.61,"l":96.3646,"n":61,"o":96.3646,"t":"2026-09-29T11:45:00Z","v":5961,"vw":96.510329},{"c":96.7,"h":96.7,"l":96.7,"n":19,"o":96.7,"t":"2026-09-29T12:00:00Z","v":1074,"vw":96.7},{"c":96.8,"h":96.8,"l":96.8,"n":3,"o":96.8,"t":"2026-09-29T12:15:00Z","v":230,"vw":96.8},{"c":96.341,"h":96.341,"l":96.341,"n":5,"o":96.341,"t":"2026-09-29T12:30:00Z","v":158,"vw":96.341},{"c":96.38,"h":96.38,"l":96.38,"n":1,"o":96.38,"t":"2026-09-29T12:45:00Z","v":3000,"vw":96.38},{"c":96.2363,"h":96.2363,"l":96.2363,"n":1,"o":96.2363,"t":"2026-09-29T13:00:00Z","v":100,"vw":96.2363},{"c":97.17,"h":97.17,"l":96.65,"n":315,"o":96.65,"t":"2026-09-29T13:15:00Z","v":13147,"vw":96.81158},{"c":96.9075,"h":98,"l":96.3409,"n":1093,"o":97.46,"t":"2026-09-29T13:30:00Z","v":57346,"vw":97.369079},{"c":97.29,"h":97.64,"l":96.82,"n":647,"o":96.8859,"t":"2026-09-29T13:45:00Z","v":12300,"vw":97.304395},{"c":96.97,"h":97.73,"l":96.75,"n":513,"o":97.41,"t":"2026-09-29T14:00:00Z","v":12868,"vw":97.116414},{"c":97.72,"h":97.8005,"l":96.78,"n":884,"o":96.87,"t":"2026-09-29T14:15:00Z","v":28955,"vw":97.333968},{"c":97.87,"h":98.21,"l":97.7,"n":696,"o":97.7,"t":"2026-09-29T14:30:00Z","v":31053,"vw":98.024115},{"c":98.13,"h":98.2787,"l":97.69,"n":561,"o":97.95,"t":"2026-09-29T14:45:00Z","v":30856,"vw":98.070666},{"c":97.57,"h":98.115,"l":97.37,"n":283,"o":98.115,"t":"2026-09-29T15:00:00Z","v":9491,"vw":97.680077},{"c":96.6732,"h":97.7386,"l":96.49,"n":236,"o":97.7386,"t":"2026-09-29T15:15:00Z","v":5983,"vw":96.985296},{"c":97.21,"h":97.2514,"l":96.67,"n":189,"o":96.7377,"t":"2026-09-29T15:30:00Z","v":5787,"vw":97.027462},{"c":96.985,"h":97.34,"l":96.8623,"n":139,"o":97.01,"t":"2026-09-29T15:45:00Z","v":6635,"vw":97.056754},{"c":96.78,"h":97.05,"l":96.75,"n":119,"o":96.98,"t":"2026-09-29T16:00:00Z","v":4384,"vw":96.917579},{"c":96.87,"h":96.87,"l":96.62,"n":66,"o":96.778,"t":"2026-09-29T16:15:00Z","v":4571,"vw":96.740164},{"c":96.2,"h":96.84,"l":96.2,"n":214,"o":96.84,"t":"2026-09-29T16:30:00Z","v":16395,"vw":96.513223},{"c":96.01,"h":96.42,"l":95.98,"n":107,"o":96.11,"t":"2026-09-29T16:45:00Z","v":4680,"vw":96.152529},{"c":96.2,"h":96.245,"l":95.985,"n":94,"o":95.985,"t":"2026-09-29T17:00:00Z","v":5920,"vw":96.145466},{"c":96.29,"h":96.3,"l":96.04,"n":48,"o":96.04,"t":"2026-09-29T17:15:00Z","v":1535,"vw":96.213704},{"c":96.08,"h":96.32,"l":96.01,"n":38,"o":96.32,"t":"2026-09-29T17:30:00Z","v":1292,"vw":96.1185},{"c":95.36,"h":95.9,"l":95.29,"n":161,"o":95.9,"t":"2026-09-29T17:45:00Z","v":2310,"vw":95.496378},{"c":95.95,"h":95.98,"l":95.41,"n":221,"o":95.41,"t":"2026-09-29T18:00:00Z","v":12068,"vw":95.703913},{"c":95.86,"h":96.09,"l":95.83,"n":155,"o":96,"t":"2026-09-29T18:15:00Z","v":11181,"vw":95.931611},{"c":96.05,"h":96.13,"l":95.7501,"n":68,"o":96,"t":"2026-09-29T18:30:00Z","v":2606,"vw":95.93433},{"c":96.16,"h":96.245,"l":95.93,"n":65,"o":95.955,"t":"2026-09-29T18:45:00Z","v":3119,"vw":96.098585},{"c":95.85,"h":96.17,"l":95.85,"n":91,"o":96.17,"t":"2026-09-29T19:00:00Z","v":3365,"vw":96.037456},{"c":95.75,"h":95.95,"l":95.73,"n":126,"o":95.73,"t":"2026-09-29T19:15:00Z","v":6720,"vw":95.866796},{"c":95.51,"h":95.85,"l":95.51,"n":105,"o":95.79,"t":"2026-09-29T19:30:00Z","v":4310,"vw":95.70511},{"c":95.49,"h":95.82,"l":95.29,"n":1337,"o":95.51,"t":"2026-09-29T19:45:00Z","v":66577,"vw":95.459308},{"c":95.692,"h":95.692,"l":95.55,"n":10,"o":95.55,"t":"2026-09-29T20:00:00Z","v":22166,"vw":95.550641},{"c":95.9,"h":95.9,"l":95.9,"n":3,"o":95.9,"t":"2026-09-29T21:00:00Z","v":525,"vw":95.9},{"c":95.99,"h":95.99,"l":95.99,"n":7,"o":95.99,"t":"2026-09-29T21:15:00Z","v":501,"vw":95.99},{"c":96.2,"h":96.2,"l":96.2,"n":6,"o":96.2,"t":"2026-09-29T22:00:00Z","v":225,"vw":96.2},{"c":96,"h":96,"l":96,"n":60,"o":96,"t":"2026-09-29T22:30:00Z","v":3394,"vw":96},{"c":96.03,"h":96.03,"l":96.03,"n":1,"o":96.03,"t":"2026-09-29T22:45:00Z","v":204,"vw":96.03},{"c":96.29,"h":96.29,"l":96.29,"n":2,"o":96.29,"t":"2026-09-29T23:45:00Z","v":105,"vw":96.29},{"c":96.19,"h":96.19,"l":95.4,"n":195,"o":95.4,"t":"2026-09-30T08:00:00Z","v":3213,"vw":95.842013},{"c":95.9,"h":95.9,"l":95.9,"n":2,"o":95.9,"t":"2026-09-30T09:15:00Z","v":112,"vw":95.9},{"c":95.1052,"h":95.1052,"l":94.97,"n":49,"o":95.05,"t":"2026-09-30T11:15:00Z","v":1705,"vw":95.009478},{"c":96.65,"h":96.9,"l":95.72,"n":294,"o":95.72,"t":"2026-09-30T12:30:00Z","v":4634,"vw":96.567153},{"c":96.54,"h":96.65,"l":96.5025,"n":28,"o":96.62,"t":"2026-09-30T12:45:00Z","v":932,"vw":96.560548},{"c":96.8296,"h":96.8503,"l":96.5932,"n":13,"o":96.5932,"t":"2026-09-30T13:00:00Z","v":2863,"vw":96.658389},{"c":96.8825,"h":96.95,"l":96.8,"n":16,"o":96.95,"t":"2026-09-30T13:15:00Z","v":474,"vw":96.873113},{"c":97.2,"h":97.57,"l":96.48,"n":841,"o":96.64,"t":"2026-09-30T13:30:00Z","v":54317,"vw":97.069696},{"c":97.18,"h":97.37,"l":96.545,"n":382,"o":97.25,"t":"2026-09-30T13:45:00Z","v":16187,"vw":96.928781},{"c":96.55,"h":97.55,"l":96.2941,"n":511,"o":97.28,"t":"2026-09-30T14:00:00Z","v":21800,"vw":96.831862},{"c":96.805,"h":97.06,"l":96.5,"n":262,"o":96.74,"t":"2026-09-30T14:15:00Z","v":10274,"vw":96.822778},{"c":96.55,"h":96.745,"l":96.23,"n":333,"o":96.745,"t":"2026-09-30T14:30:00Z","v":17277,"vw":96.44522},{"c":96.82,"h":97,"l":96.35,"n":180,"o":96.6,"t":"2026-09-30T14:45:00Z","v":3792,"vw":96.718922},{"c":96.48,"h":96.89,"l":96.46,"n":211,"o":96.8,"t":"2026-09-30T15:00:00Z","v":9217,"vw":96.707805},{"c":96.61,"h":96.62,"l":96.25,"n":169,"o":96.46,"t":"2026-09-30T15:15:00Z","v":6460,"vw":96.463496},{"c":96.556,"h":96.85,"l":96.5278,"n":113,"o":96.71,"t":"2026-09-30T15:30:00Z","v":3959,"vw":96.683054},{"c":96.87,"h":97.0354,"l":96.4385,"n":141,"o":96.4468,"t":"2026-09-30T15:45:00Z","v":5544,"vw":96.806555},{"c":96.73,"h":96.85,"l":96.63,"n":175,"o":96.83,"t":"2026-09-30T16:00:00Z","v":9983,"vw":96.750976},{"c":96.47,"h":96.885,"l":96.47,"n":115,"o":96.78,"t":"2026-09-30T16:15:00Z","v":4403,"vw":96.698829},{"c":96.57,"h":96.57,"l":96.2,"n":83,"o":96.45,"t":"2026-09-30T16:30:00Z","v":5219,"vw":96.355535},{"c":96.625,"h":96.65,"l":96.47,"n":44,"o":96.47,"t":"2026-09-30T16:45:00Z","v":1436,"vw":96.585},{"c":96.67,"h":96.8503,"l":96.67,"n":103,"o":96.74,"t":"2026-09-30T17:00:00Z","v":3965,"vw":96.792962},{"c":96.3571,"h":96.59,"l":96.26,"n":90,"o":96.59,"t":"2026-09-30T17:15:00Z","v":4259,"vw":96.416288},{"c":96.42,"h":96.588,"l":96.4,"n":120,"o":96.48,"t":"2026-09-30T17:30:00Z","v":5546,"vw":96.492725},{"c":96.8,"h":96.83,"l":96.42,"n":254,"o":96.42,"t":"2026-09-30T17:45:00Z","v":13082,"vw":96.678753},{"c":97.0058,"h":97.03,"l":96.66,"n":106,"o":96.66,"t":"2026-09-30T18:00:00Z","v":3660,"vw":96.853927},{"c":96.98,"h":97.06,"l":96.87,"n":59,"o":97.025,"t":"2026-09-30T18:15:00Z","v":3521,"vw":96.958666},{"c":96.96,"h":97.01,"l":96.84,"n":79,"o":96.98,"t":"2026-09-30T18:30:00Z","v":4391,"vw":96.961535},{"c":96.7756,"h":96.88,"l":96.71,"n":64,"o":96.88,"t":"2026-09-30T18:45:00Z","v":8164,"vw":96.752195},{"c":97.33,"h":97.33,"l":96.9,"n":120,"o":96.9,"t":"2026-09-30T19:00:00Z","v":8382,"vw":97.199484},{"c":97.18,"h":97.29,"l":97.08,"n":172,"o":97.28,"t":"2026-09-30T19:15:00Z","v":5533,"vw":97.165306},{"c":97.1601,"h":97.41,"l":97.06,"n":225,"o":97.18,"t":"2026-09-30T19:30:00Z","v":11169,"vw":97.276168},{"c":96,"h":97.185,"l":96,"n":1318,"o":97.185,"t":"2026-09-30T19:45:00Z","v":113871,"vw":96.638877},{"c":95.8576,"h":96.28,"l":95.8576,"n":37,"o":96.28,"t":"2026-09-30T20:00:00Z","v":21338,"vw":96.277381},{"c":96.2,"h":97.1,"l":96.2,"n":13,"o":96.28,"t":"2026-09-30T20:15:00Z","v":659,"vw":96.396513},{"c":96.1589,"h":96.7544,"l":96.1589,"n":24,"o":96.7544,"t":"2026-09-30T20:45:00Z","v":1253,"vw":96.441478},{"c":96.2,"h":96.48,"l":96.2,"n":4,"o":96.48,"t":"2026-09-30T21:00:00Z","v":336,"vw":96.381408},{"c":95.6651,"h":95.6651,"l":95.6651,"n":2,"o":95.6651,"t":"2026-09-30T21:15:00Z","v":376,"vw":95.6651},{"c":96.16,"h":96.16,"l":96.16,"n":3,"o":96.16,"t":"2026-09-30T21:45:00Z","v":966,"vw":96.16},{"c":96.24,"h":96.24,"l":96.07,"n":29,"o":96.07,"t":"2026-09-30T22:00:00Z","v":774,"vw":96.203043},{"c":96.28,"h":96.34,"l":96.28,"n":15,"o":96.34,"t":"2026-09-30T22:15:00Z","v":935,"vw":96.288403},{"c":96.69,"h":96.726,"l":96.69,"n":22,"o":96.726,"t":"2026-09-30T22:30:00Z","v":679,"vw":96.701058},{"c":96.64,"h":96.64,"l":96.64,"n":5,"o":96.64,"t":"2026-09-30T23:00:00Z","v":650,"vw":96.64},{"c":96.8,"h":96.8,"l":96.8,"n":4,"o":96.8,"t":"2026-09-30T23:45:00Z","v":221,"vw":96.8},{"c":97.9123,"h":100.2,"l":97.9123,"n":1336,"o":98.33,"t":"2026-10-01T08:00:00Z","v":36287,"vw":99.059139},{"c":97.7,"h":97.7,"l":97.7,"n":2,"o":97.7,"t":"2026-10-01T08:15:00Z","v":274,"vw":97.7},{"c":97.0289,"h":97.0289,"l":97.0289,"n":2,"o":97.0289,"t":"2026-10-01T08:30:00Z","v":771,"vw":97.0289},{"c":97.8,"h":97.8,"l":97.8,"n":2,"o":97.8,"t":"2026-10-01T08:45:00Z","v":152,"vw":97.8},{"c":98.2,"h":98.2,"l":98.2,"n":2,"o":98.2,"t":"2026-10-01T09:00:00Z","v":256,"vw":98.2},{"c":97.31,"h":97.31,"l":97.31,"n":9,"o":97.31,"t":"2026-10-01T10:00:00Z","v":157,"vw":97.31},{"c":98.4,"h":98.4,"l":98.4,"n":9,"o":98.4,"t":"2026-10-01T10:45:00Z","v":184,"vw":98.4},{"c":97.7389,"h":97.9903,"l":97.7389,"n":8,"o":97.9903,"t":"2026-10-01T11:00:00Z","v":390,"vw":97.881336},{"c":96.99,"h":97.45,"l":96.99,"n":105,"o":97.45,"t":"2026-10-01T11:15:00Z","v":3060,"vw":97.15278},{"c":97.55,"h":97.55,"l":97.55,"n":1,"o":97.55,"t":"2026-10-01T11:45:00Z","v":241,"vw":97.55},{"c":97,"h":97.2074,"l":97,"n":13,"o":97.2074,"t":"2026-10-01T12:30:00Z","v":1169,"vw":97.072644},{"c":96.77,"h":96.94,"l":96.77,"n":30,"o":96.94,"t":"2026-10-01T12:45:00Z","v":499,"vw":96.855714},{"c":96.6,"h":97,"l":96.6,"n":53,"o":97,"t":"2026-10-01T13:15:00Z","v":807,"vw":96.781818},{"c":97,"h":97.75,"l":95.88,"n":1110,"o":96.64,"t":"2026-10-01T13:30:00Z","v":53758,"vw":96.842141},{"c":96.73,"h":97.6,"l":96.5,"n":495,"o":97.45,"t":"2026-10-01T13:45:00Z","v":15252,"vw":97.061116},{"c":95.895,"h":96.65,"l":95.51,"n":775,"o":96.65,"t":"2026-10-01T14:00:00Z","v":27546,"vw":95.969293},{"c":95.715,"h":95.77,"l":94.98,"n":607,"o":95.755,"t":"2026-10-01T14:15:00Z","v":16596,"vw":95.384137},{"c":96.51,"h":96.875,"l":95.6721,"n":347,"o":95.72,"t":"2026-10-01T14:30:00Z","v":17819,"vw":96.382245},{"c":95.8639,"h":96.87,"l":95.805,"n":308,"o":96.87,"t":"2026-10-01T14:45:00Z","v":9078,"vw":96.335696},{"c":95.91,"h":95.91,"l":95.195,"n":315,"o":95.78,"t":"2026-10-01T15:00:00Z","v":8141,"vw":95.454616},{"c":96.73,"h":96.94,"l":95.9395,"n":351,"o":95.9395,"t":"2026-10-01T15:15:00Z","v":15346,"vw":96.532052},{"c":95.7,"h":96.67,"l":95.7,"n":135,"o":96.67,"t":"2026-10-01T15:30:00Z","v":2946,"vw":96.2759},{"c":96.23,"h":96.43,"l":95.815,"n":210,"o":95.9,"t":"2026-10-01T15:45:00Z","v":8528,"vw":96.141937},{"c":96.4,"h":96.52,"l":96,"n":59,"o":96,"t":"2026-10-01T16:00:00Z","v":4058,"vw":96.319262},{"c":96.48,"h":96.66,"l":96.39,"n":86,"o":96.4,"t":"2026-10-01T16:15:00Z","v":5001,"vw":96.558947},{"c":96.77,"h":97.14,"l":96.67,"n":157,"o":96.67,"t":"2026-10-01T16:30:00Z","v":6823,"vw":96.951377},{"c":96.37,"h":97.01,"l":96.31,"n":88,"o":96.88,"t":"2026-10-01T16:45:00Z","v":3110,"vw":96.772897},{"c":97.16,"h":97.2,"l":96.52,"n":122,"o":96.52,"t":"2026-10-01T17:00:00Z","v":12369,"vw":96.980904},{"c":98.02,"h":98.02,"l":97.08,"n":351,"o":97.08,"t":"2026-10-01T17:15:00Z","v":16135,"vw":97.635285},{"c":98.495,"h":98.53,"l":98.07,"n":524,"o":98.07,"t":"2026-10-01T17:30:00Z","v":23807,"vw":98.284355},{"c":98.03,"h":98.92,"l":97.98,"n":539,"o":98.55,"t":"2026-10-01T17:45:00Z","v":15540,"vw":98.384615},{"c":97.33,"h":97.87,"l":97.0801,"n":379,"o":97.6886,"t":"2026-10-01T18:00:00Z","v":13294,"vw":97.445698},{"c":98.145,"h":98.145,"l":97.24,"n":410,"o":97.47,"t":"2026-10-01T18:15:00Z","v":19082,"vw":97.578924},{"c":98.29,"h":98.6,"l":97.97,"n":183,"o":98.02,"t":"2026-10-01T18:30:00Z","v":17453,"vw":98.299974},{"c":98.765,"h":98.78,"l":98.315,"n":131,"o":98.34,"t":"2026-10-01T18:45:00Z","v":6955,"vw":98.602114},{"c":98.05,"h":98.68,"l":98.05,"n":117,"o":98.68,"t":"2026-10-01T19:00:00Z","v":5902,"vw":98.488784},{"c":98.1,"h":98.18,"l":98.07,"n":92,"o":98.11,"t":"2026-10-01T19:15:00Z","v":9601,"vw":98.132922},{"c":98.22,"h":98.3,"l":98,"n":440,"o":98.14,"t":"2026-10-01T19:30:00Z","v":12250,"vw":98.161747},{"c":97.79,"h":98.62,"l":97.7,"n":970,"o":98.29,"t":"2026-10-01T19:45:00Z","v":53747,"vw":98.304662},{"c":97.76,"h":97.76,"l":97.76,"n":7,"o":97.76,"t":"2026-10-01T20:00:00Z","v":23145,"vw":97.76},{"c":98.07,"h":98.07,"l":98.05,"n":70,"o":98.05,"t":"2026-10-01T20:15:00Z","v":708,"vw":98.056711},{"c":98.03,"h":98.03,"l":98.03,"n":4,"o":98.03,"t":"2026-10-01T20:30:00Z","v":309,"vw":98.03},{"c":97.9957,"h":97.9957,"l":97.9,"n":2,"o":97.9,"t":"2026-10-01T20:45:00Z","v":335,"vw":97.928567},{"c":97.92,"h":97.92,"l":97.91,"n":3,"o":97.91,"t":"2026-10-01T21:15:00Z","v":256,"vw":97.916},{"c":97.9,"h":97.9,"l":97.88,"n":10,"o":97.89,"t":"2026-10-01T22:00:00Z","v":587,"vw":97.892518},{"c":98.37,"h":98.37,"l":98.37,"n":1,"o":98.37,"t":"2026-10-01T23:00:00Z","v":100,"vw":98.37},{"c":98.1,"h":98.1,"l":98.1,"n":1,"o":98.1,"t":"2026-10-01T23:45:00Z","v":122,"vw":98.1},{"c":99.84,"h":99.84,"l":98.71,"n":285,"o":98.81,"t":"2026-10-02T08:00:00Z","v":2966,"vw":98.99371},{"c":100.0572,"h":100.0572,"l":100.0572,"n":5,"o":100.0572,"t":"2026-10-02T08:15:00Z","v":438,"vw":100.0572},{"c":99.99,"h":99.99,"l":99.99,"n":6,"o":99.99,"t":"2026-10-02T08:30:00Z","v":153,"vw":99.99},{"c":100.27,"h":100.27,"l":100.03,"n":16,"o":100.03,"t":"2026-10-02T08:45:00Z","v":448,"vw":100.141111},{"c":100.1,"h":100.1,"l":100.1,"n":4,"o":100.1,"t":"2026-10-02T09:00:00Z","v":192,"vw":100.1},{"c":100.3,"h":100.38,"l":100.3,"n":24,"o":100.38,"t":"2026-10-02T09:15:00Z","v":465,"vw":100.34},{"c":100.5,"h":100.5,"l":100.3,"n":18,"o":100.3,"t":"2026-10-02T09:30:00Z","v":665,"vw":100.353928},{"c":100.6675,"h":100.6675,"l":100.6675,"n":4,"o":100.6675,"t":"2026-10-02T09:45:00Z","v":113,"vw":100.6675},{"c":100.39,"h":100.39,"l":100.39,"n":2,"o":100.39,"t":"2026-10-02T10:30:00Z","v":501,"vw":100.39},{"c":100.67,"h":100.67,"l":100.04,"n":180,"o":100.16,"t":"2026-10-02T11:00:00Z","v":4909,"vw":100.200761},{"c":100.61,"h":100.83,"l":100.61,"n":63,"o":100.83,"t":"2026-10-02T11:15:00Z","v":2559,"vw":100.794045},{"c":100.7364,"h":100.7364,"l":100.7364,"n":4,"o":100.7364,"t":"2026-10-02T11:30:00Z","v":192,"vw":100.7364},{"c":100.8168,"h":100.8168,"l":100.51,"n":61,"o":100.55,"t":"2026-10-02T12:00:00Z","v":2021,"vw":100.681388},{"c":100.8792,"h":100.99,"l":100.7269,"n":144,"o":100.7269,"t":"2026-10-02T12:15:00Z","v":3327,"vw":100.862963},{"c":101.6019,"h":102.0623,"l":101.6019,"n":270,"o":101.8632,"t":"2026-10-02T12:30:00Z","v":4692,"vw":101.791489},{"c":102.3,"h":102.3,"l":101.72,"n":185,"o":101.72,"t":"2026-10-02T12:45:00Z","v":5165,"vw":102.115247},{"c":102,"h":102.5082,"l":102,"n":32,"o":102.5082,"t":"2026-10-02T13:00:00Z","v":1901,"vw":102.177175},{"c":102.2,"h":102.22,"l":101.7,"n":410,"o":101.84,"t":"2026-10-02T13:15:00Z","v":13497,"vw":101.981493},{"c":103,"h":103.02,"l":101.13,"n":2215,"o":102.19,"t":"2026-10-02T13:30:00Z","v":117755,"vw":102.294358},{"c":103.085,"h":103.4,"l":102.44,"n":1266,"o":103.1,"t":"2026-10-02T13:45:00Z","v":62593,"vw":102.983167},{"c":103,"h":103.45,"l":102.67,"n":863,"o":103.14,"t":"2026-10-02T14:00:00Z","v":30143,"vw":103.125119},{"c":103.6,"h":103.7138,"l":102.91,"n":859,"o":103.0684,"t":"2026-10-02T14:15:00Z","v":33632,"vw":103.488843},{"c":102.97,"h":103.61,"l":102.9,"n":701,"o":103.61,"t":"2026-10-02T14:30:00Z","v":30244,"vw":103.246087},{"c":102.73,"h":103.06,"l":102.46,"n":472,"o":103.03,"t":"2026-10-02T14:45:00Z","v":23096,"vw":102.828206},{"c":101.69,"h":102.79,"l":101.5,"n":636,"o":102.73,"t":"2026-10-02T15:00:00Z","v":37015,"vw":101.975251},{"c":101.47,"h":101.85,"l":100.8887,"n":709,"o":101.69,"t":"2026-10-02T15:15:00Z","v":42969,"vw":101.260356},{"c":101.8157,"h":101.8801,"l":101.285,"n":298,"o":101.31,"t":"2026-10-02T15:30:00Z","v":13803,"vw":101.594192},{"c":102.2,"h":102.36,"l":101.86,"n":267,"o":101.86,"t":"2026-10-02T15:45:00Z","v":10766,"vw":102.096855},{"c":102.61,"h":102.6113,"l":102.25,"n":176,"o":102.2644,"t":"2026-10-02T16:00:00Z","v":14027,"vw":102.475394},{"c":102.3,"h":102.67,"l":102.3,"n":268,"o":102.61,"t":"2026-10-02T16:15:00Z","v":11980,"vw":102.572391},{"c":101.68,"h":102.1528,"l":101.68,"n":145,"o":102.105,"t":"2026-10-02T16:30:00Z","v":6877,"vw":102.058199},{"c":101.68,"h":101.79,"l":101.41,"n":179,"o":101.79,"t":"2026-10-02T16:45:00Z","v":6783,"vw":101.678989},{"c":101.19,"h":101.7719,"l":101.16,"n":168,"o":101.66,"t":"2026-10-02T17:00:00Z","v":7094,"vw":101.389442},{"c":100.755,"h":101.415,"l":100.73,"n":305,"o":101.32,"t":"2026-10-02T17:15:00Z","v":12126,"vw":101.002878},{"c":100.89,"h":100.98,"l":100.67,"n":99,"o":100.695,"t":"2026-10-02T17:30:00Z","v":4630,"vw":100.861311},{"c":101.195,"h":101.28,"l":100.95,"n":266,"o":101.01,"t":"2026-10-02T17:45:00Z","v":8083,"vw":101.100741},{"c":101.18,"h":101.19,"l":100.96,"n":116,"o":101.12,"t":"2026-10-02T18:00:00Z","v":3941,"vw":101.084891},{"c":101.08,"h":101.24,"l":100.98,"n":63,"o":101.22,"t":"2026-10-02T18:15:00Z","v":2191,"vw":101.062852},{"c":101.15,"h":101.16,"l":101,"n":79,"o":101.1294,"t":"2026-10-02T18:30:00Z","v":2340,"vw":101.073582},{"c":101.2542,"h":101.315,"l":101.12,"n":122,"o":101.12,"t":"2026-10-02T18:45:00Z","v":3521,"vw":101.234826},{"c":101.09,"h":101.25,"l":100.964,"n":115,"o":101.25,"t":"2026-10-02T19:00:00Z","v":2612,"vw":101.114231},{"c":100.9,"h":101.13,"l":100.87,"n":211,"o":101.13,"t":"2026-10-02T19:15:00Z","v":7860,"vw":100.94226},{"c":101.24,"h":101.37,"l":100.94,"n":214,"o":100.94,"t":"2026-10-02T19:30:00Z","v":15696,"vw":101.219876},{"c":100.86,"h":101.35,"l":100.855,"n":879,"o":101.33,"t":"2026-10-02T19:45:00Z","v":37268,"vw":101.022333},{"c":100.98,"h":100.98,"l":100.98,"n":12,"o":100.98,"t":"2026-10-02T20:00:00Z","v":10675,"vw":100.98},{"c":100.95,"h":100.95,"l":100.95,"n":4,"o":100.95,"t":"2026-10-02T20:30:00Z","v":1701,"vw":100.95},{"c":100.81,"h":100.81,"l":100.81,"n":2,"o":100.81,"t":"2026-10-02T20:45:00Z","v":101,"vw":100.81},{"c":100.88,"h":100.88,"l":100.88,"n":5,"o":100.88,"t":"2026-10-02T21:15:00Z","v":1202,"vw":100.88},{"c":100.85,"h":100.85,"l":100.85,"n":2,"o":100.85,"t":"2026-10-02T21:30:00Z","v":200,"vw":100.85},{"c":100.76,"h":100.76,"l":100.76,"n":3,"o":100.76,"t":"2026-10-02T22:00:00Z","v":106,"vw":100.76},{"c":100.8701,"h":100.88,"l":100.86,"n":48,"o":100.86,"t":"2026-10-02T22:45:00Z","v":5105,"vw":100.872864},{"c":100.88,"h":100.88,"l":100.88,"n":12,"o":100.88,"t":"2026-10-02T23:00:00Z","v":364,"vw":100.88},{"c":101.08,"h":101.08,"l":101.08,"n":2,"o":101.08,"t":"2026-10-02T23:15:00Z","v":301,"vw":101.08},{"c":100.95,"h":100.95,"l":100.95,"n":5,"o":100.95,"t":"2026-10-02T23:45:00Z","v":1000,"vw":100.95},{"c":102.05,"h":102.05,"l":101.5397,"n":236,"o":101.5397,"t":"2026-10-05T08:00:00Z","v":3409,"vw":101.807847},{"c":101,"h":101.21,"l":101,"n":25,"o":101.21,"t":"2026-10-05T09:00:00Z","v":1000,"vw":101.08932},{"c":101,"h":101,"l":101,"n":14,"o":101,"t":"2026-10-05T09:30:00Z","v":209,"vw":101},{"c":100.1265,"h":100.3391,"l":100.1265,"n":18,"o":100.3391,"t":"2026-10-05T09:45:00Z","v":1046,"vw":100.14996},{"c":100.71,"h":100.71,"l":100.71,"n":5,"o":100.71,"t":"2026-10-05T10:15:00Z","v":312,"vw":100.71},{"c":100.93,"h":101,"l":100.66,"n":25,"o":100.66,"t":"2026-10-05T10:45:00Z","v":2442,"vw":100.945751},{"c":100.6,"h":100.6,"l":100.6,"n":13,"o":100.6,"t":"2026-10-05T11:00:00Z","v":406,"vw":100.6},{"c":100.68,"h":100.68,"l":100.68,"n":6,"o":100.68,"t":"2026-10-05T11:15:00Z","v":257,"vw":100.68},{"c":100.85,"h":100.85,"l":100.85,"n":8,"o":100.85,"t":"2026-10-05T11:30:00Z","v":218,"vw":100.85},{"c":100.79,"h":100.79,"l":100.79,"n":1,"o":100.79,"t":"2026-10-05T12:00:00Z","v":149,"vw":100.79},{"c":100.55,"h":100.55,"l":100.55,"n":42,"o":100.55,"t":"2026-10-05T12:15:00Z","v":1327,"vw":100.55},{"c":100.71,"h":100.71,"l":100.71,"n":12,"o":100.71,"t":"2026-10-05T12:30:00Z","v":226,"vw":100.71},{"c":100.65,"h":100.65,"l":100.65,"n":3,"o":100.65,"t":"2026-10-05T13:00:00Z","v":415,"vw":100.65},{"c":101.41,"h":101.41,"l":100.7,"n":61,"o":100.7,"t":"2026-10-05T13:15:00Z","v":1728,"vw":101.164165},{"c":101.58,"h":101.9,"l":100.95,"n":1042,"o":101.48,"t":"2026-10-05T13:30:00Z","v":61215,"vw":101.38312},{"c":101.24,"h":101.9,"l":101,"n":731,"o":101.615,"t":"2026-10-05T13:45:00Z","v":18942,"vw":101.297089},{"c":101.265,"h":101.39,"l":100.76,"n":618,"o":101.1,"t":"2026-10-05T14:00:00Z","v":25161,"vw":101.108519},{"c":101.89,"h":101.935,"l":101.23,"n":549,"o":101.33,"t":"2026-10-05T14:15:00Z","v":21829,"vw":101.560287},{"c":101.82,"h":101.895,"l":101.61,"n":433,"o":101.8788,"t":"2026-10-05T14:30:00Z","v":20016,"vw":101.834191},{"c":102.01,"h":102.02,"l":101.72,"n":293,"o":101.78,"t":"2026-10-05T14:45:00Z","v":8119,"vw":101.925653},{"c":101.81,"h":102.14,"l":101.65,"n":335,"o":102.1,"t":"2026-10-05T15:00:00Z","v":18460,"vw":101.90304},{"c":101.615,"h":101.89,"l":101.57,"n":256,"o":101.86,"t":"2026-10-05T15:15:00Z","v":13647,"vw":101.727026},{"c":101.78,"h":101.81,"l":101.44,"n":334,"o":101.68,"t":"2026-10-05T15:30:00Z","v":15054,"vw":101.572646},{"c":101.77,"h":101.82,"l":101.615,"n":200,"o":101.77,"t":"2026-10-05T15:45:00Z","v":6082,"vw":101.747966},{"c":101.76,"h":101.89,"l":101.71,"n":270,"o":101.77,"t":"2026-10-05T16:00:00Z","v":8549,"vw":101.776783},{"c":101.61,"h":101.78,"l":101.39,"n":305,"o":101.72,"t":"2026-10-05T16:15:00Z","v":22389,"vw":101.681216},{"c":101.75,"h":101.75,"l":101.43,"n":221,"o":101.46,"t":"2026-10-05T16:30:00Z","v":8290,"vw":101.555552},{"c":101.815,"h":101.86,"l":101.64,"n":145,"o":101.74,"t":"2026-10-05T16:45:00Z","v":5484,"vw":101.746021},{"c":102.07,"h":102.14,"l":101.85,"n":233,"o":101.85,"t":"2026-10-05T17:00:00Z","v":11425,"vw":102.0409},{"c":102.06,"h":102.16,"l":102,"n":249,"o":102.09,"t":"2026-10-05T17:15:00Z","v":9914,"vw":102.089387},{"c":102.38,"h":102.38,"l":102.065,"n":463,"o":102.07,"t":"2026-10-05T17:30:00Z","v":15377,"vw":102.214645},{"c":102.2601,"h":102.46,"l":102.26,"n":333,"o":102.42,"t":"2026-10-05T17:45:00Z","v":8200,"vw":102.342392},{"c":102.3,"h":102.32,"l":102.18,"n":259,"o":102.3,"t":"2026-10-05T18:00:00Z","v":11082,"vw":102.24297},{"c":102.66,"h":102.66,"l":102.32,"n":393,"o":102.32,"t":"2026-10-05T18:15:00Z","v":13451,"vw":102.549413},{"c":102.68,"h":102.76,"l":102.63,"n":215,"o":102.69,"t":"2026-10-05T18:30:00Z","v":6735,"vw":102.675416},{"c":102.77,"h":102.78,"l":102.55,"n":206,"o":102.69,"t":"2026-10-05T18:45:00Z","v":7706,"vw":102.614501},{"c":103.135,"h":103.165,"l":102.72,"n":286,"o":102.72,"t":"2026-10-05T19:00:00Z","v":7561,"vw":102.971224},{"c":102.995,"h":103.1699,"l":102.9657,"n":269,"o":103.11,"t":"2026-10-05T19:15:00Z","v":9137,"vw":103.07062},{"c":103.015,"h":103.23,"l":102.9937,"n":265,"o":103,"t":"2026-10-05T19:30:00Z","v":10173,"vw":103.082426},{"c":102.67,"h":102.99,"l":102.58,"n":986,"o":102.97,"t":"2026-10-05T19:45:00Z","v":46879,"vw":102.783178},{"c":102.93,"h":102.97,"l":102.93,"n":29,"o":102.97,"t":"2026-10-05T20:00:00Z","v":13931,"vw":102.969591},{"c":103.08,"h":103.08,"l":103.08,"n":3,"o":103.08,"t":"2026-10-05T20:30:00Z","v":214,"vw":103.08},{"c":102.65,"h":102.65,"l":102.65,"n":14,"o":102.65,"t":"2026-10-05T20:45:00Z","v":211,"vw":102.65},{"c":103.23,"h":103.23,"l":103.23,"n":10,"o":103.23,"t":"2026-10-05T21:00:00Z","v":424,"vw":103.23},{"c":103,"h":103.22,"l":102.94,"n":30,"o":102.94,"t":"2026-10-05T21:15:00Z","v":1588,"vw":103.04931},{"c":101.1901,"h":102.94,"l":101.1901,"n":13,"o":102.94,"t":"2026-10-05T21:30:00Z","v":415,"vw":101.738658},{"c":102.92,"h":102.92,"l":102.92,"n":5,"o":102.92,"t":"2026-10-05T22:00:00Z","v":252,"vw":102.92},{"c":103.1859,"h":103.1859,"l":103.1859,"n":1,"o":103.1859,"t":"2026-10-05T22:15:00Z","v":400,"vw":103.1859},{"c":103.16,"h":103.16,"l":103.16,"n":2,"o":103.16,"t":"2026-10-05T22:30:00Z","v":270,"vw":103.16},{"c":103.16,"h":103.16,"l":103.16,"n":4,"o":103.16,"t":"2026-10-05T23:15:00Z","v":169,"vw":103.16},{"c":103.23,"h":103.23,"l":103.23,"n":4,"o":103.23,"t":"2026-10-05T23:30:00Z","v":147,"vw":103.23},{"c":103.64,"h":103.8,"l":103.35,"n":320,"o":103.71,"t":"2026-10-06T08:00:00Z","v":5795,"vw":103.562785},{"c":103.72,"h":103.72,"l":103.68,"n":8,"o":103.68,"t":"2026-10-06T09:00:00Z","v":426,"vw":103.693793},{"c":103.69,"h":103.69,"l":103.69,"n":5,"o":103.69,"t":"2026-10-06T09:30:00Z","v":161,"vw":103.69},{"c":103.65,"h":103.65,"l":103.65,"n":2,"o":103.65,"t":"2026-10-06T10:00:00Z","v":120,"vw":103.65},{"c":104.15,"h":104.15,"l":104,"n":61,"o":104,"t":"2026-10-06T10:15:00Z","v":1059,"vw":104.065294},{"c":104.1,"h":104.1,"l":104.09,"n":4,"o":104.09,"t":"2026-10-06T10:30:00Z","v":449,"vw":104.096486},{"c":104.1708,"h":104.1708,"l":104.1708,"n":3,"o":104.1708,"t":"2026-10-06T10:45:00Z","v":156,"vw":104.1708},{"c":104.29,"h":104.29,"l":104,"n":88,"o":104,"t":"2026-10-06T11:00:00Z","v":6379,"vw":104.13882},{"c":104.75,"h":104.83,"l":104.57,"n":25,"o":104.57,"t":"2026-10-06T11:15:00Z","v":830,"vw":104.702556},{"c":104.53,"h":104.58,"l":104.53,"n":21,"o":104.57,"t":"2026-10-06T11:30:00Z","v":869,"vw":104.548182},{"c":104.7923,"h":104.7923,"l":104.75,"n":27,"o":104.75,"t":"2026-10-06T11:45:00Z","v":4287,"vw":104.752115},{"c":104.94,"h":104.94,"l":104.93,"n":40,"o":104.93,"t":"2026-10-06T12:00:00Z","v":860,"vw":104.935575},{"c":104.81,"h":104.94,"l":104.8,"n":42,"o":104.94,"t":"2026-10-06T12:15:00Z","v":1676,"vw":104.882732},{"c":104.32,"h":104.4235,"l":104.32,"n":6,"o":104.4235,"t":"2026-10-06T12:30:00Z","v":403,"vw":104.359838},{"c":104.55,"h":104.55,"l":104.55,"n":23,"o":104.55,"t":"2026-10-06T12:45:00Z","v":224,"vw":104.55},{"c":104.85,"h":104.88,"l":104.85,"n":16,"o":104.88,"t":"2026-10-06T13:00:00Z","v":484,"vw":104.861407},{"c":105,"h":105.01,"l":104.8051,"n":170,"o":104.84,"t":"2026-10-06T13:15:00Z","v":5243,"vw":104.956313},{"c":104.68,"h":105.58,"l":103.77,"n":1591,"o":105,"t":"2026-10-06T13:30:00Z","v":91793,"vw":104.673264},{"c":105.16,"h":105.45,"l":104.28,"n":793,"o":104.68,"t":"2026-10-06T13:45:00Z","v":38535,"vw":104.834947},{"c":105.44,"h":105.58,"l":105.001,"n":747,"o":105.21,"t":"2026-10-06T14:00:00Z","v":29849,"vw":105.357604},{"c":104.955,"h":105.6,"l":104.955,"n":472,"o":105.46,"t":"2026-10-06T14:15:00Z","v":17652,"vw":105.336847},{"c":105.47,"h":105.55,"l":104.72,"n":593,"o":104.94,"t":"2026-10-06T14:30:00Z","v":44835,"vw":105.092054},{"c":105.68,"h":105.7,"l":105.29,"n":498,"o":105.47,"t":"2026-10-06T14:45:00Z","v":28849,"vw":105.532026},{"c":105.71,"h":105.8944,"l":105.59,"n":398,"o":105.65,"t":"2026-10-06T15:00:00Z","v":15589,"vw":105.75043},{"c":105.4838,"h":105.735,"l":105.34,"n":258,"o":105.72,"t":"2026-10-06T15:15:00Z","v":7376,"vw":105.553609},{"c":105.27,"h":105.27,"l":105.11,"n":192,"o":105.25,"t":"2026-10-06T15:30:00Z","v":5182,"vw":105.195511},{"c":105.24,"h":105.375,"l":105.22,"n":98,"o":105.22,"t":"2026-10-06T15:45:00Z","v":4608,"vw":105.273188},{"c":105.06,"h":105.38,"l":105,"n":160,"o":105.34,"t":"2026-10-06T16:00:00Z","v":7935,"vw":105.186403},{"c":105.145,"h":105.145,"l":104.88,"n":99,"o":104.92,"t":"2026-10-06T16:15:00Z","v":4583,"vw":104.989367},{"c":104.78,"h":104.945,"l":104.6101,"n":89,"o":104.9,"t":"2026-10-06T16:30:00Z","v":6723,"vw":104.772103},{"c":104.83,"h":104.958,"l":104.8,"n":103,"o":104.8481,"t":"2026-10-06T16:45:00Z","v":4534,"vw":104.840653},{"c":104.42,"h":104.71,"l":104.35,"n":131,"o":104.71,"t":"2026-10-06T17:00:00Z","v":9210,"vw":104.484659},{"c":104.75,"h":104.75,"l":104.3,"n":104,"o":104.375,"t":"2026-10-06T17:15:00Z","v":5768,"vw":104.397304},{"c":104.8999,"h":104.8999,"l":104.6893,"n":76,"o":104.6893,"t":"2026-10-06T17:30:00Z","v":4794,"vw":104.780059},{"c":104.75,"h":105.11,"l":104.72,"n":299,"o":104.87,"t":"2026-10-06T17:45:00Z","v":16997,"vw":104.974015},{"c":105.07,"h":105.08,"l":104.81,"n":34,"o":104.81,"t":"2026-10-06T18:00:00Z","v":2417,"vw":104.989036},{"c":104.61,"h":104.85,"l":104.61,"n":99,"o":104.85,"t":"2026-10-06T18:15:00Z","v":8185,"vw":104.688345},{"c":104.56,"h":104.65,"l":104.46,"n":401,"o":104.64,"t":"2026-10-06T18:30:00Z","v":32431,"vw":104.572815},{"c":104.76,"h":104.775,"l":104.5,"n":216,"o":104.55,"t":"2026-10-06T18:45:00Z","v":18712,"vw":104.687211},{"c":104.4,"h":104.82,"l":104.19,"n":319,"o":104.8,"t":"2026-10-06T19:00:00Z","v":39839,"vw":104.432666},{"c":104.33,"h":104.42,"l":104.13,"n":483,"o":104.4,"t":"2026-10-06T19:15:00Z","v":36340,"vw":104.329429},{"c":103.6699,"h":104.17,"l":103.57,"n":543,"o":104.17,"t":"2026-10-06T19:30:00Z","v":30083,"vw":103.772668},{"c":103.52,"h":103.7301,"l":103.37,"n":931,"o":103.73,"t":"2026-10-06T19:45:00Z","v":52496,"vw":103.572496},{"c":103.267,"h":103.77,"l":103.267,"n":10,"o":103.77,"t":"2026-10-06T20:00:00Z","v":16003,"vw":103.766855},{"c":103.7,"h":103.71,"l":103.7,"n":2,"o":103.71,"t":"2026-10-06T20:15:00Z","v":684,"vw":103.707047},{"c":103.8,"h":103.8,"l":103.8,"n":78,"o":103.8,"t":"2026-10-06T20:45:00Z","v":1320,"vw":103.8},{"c":103.8,"h":103.8,"l":103.8,"n":16,"o":103.8,"t":"2026-10-06T21:00:00Z","v":514,"vw":103.8},{"c":103.77,"h":103.77,"l":103.77,"n":27,"o":103.77,"t":"2026-10-06T21:30:00Z","v":452,"vw":103.77},{"c":103.88,"h":103.88,"l":103.721,"n":14,"o":103.721,"t":"2026-10-06T22:15:00Z","v":374,"vw":103.8164},{"c":103.96,"h":103.97,"l":103.96,"n":4,"o":103.97,"t":"2026-10-06T22:30:00Z","v":602,"vw":103.961669},{"c":104.09,"h":104.09,"l":103.94,"n":10,"o":103.94,"t":"2026-10-06T22:45:00Z","v":522,"vw":104.02982},{"c":104.0864,"h":104.0864,"l":104,"n":44,"o":104,"t":"2026-10-06T23:00:00Z","v":2479,"vw":104.051021},{"c":104.4149,"h":104.4149,"l":104.4149,"n":1,"o":104.4149,"t":"2026-10-06T23:15:00Z","v":500,"vw":104.4149},{"c":103.11,"h":103.76,"l":103.11,"n":146,"o":103.76,"t":"2026-10-07T08:00:00Z","v":2349,"vw":103.355107},{"c":103.13,"h":103.13,"l":103.13,"n":6,"o":103.13,"t":"2026-10-07T08:15:00Z","v":356,"vw":103.13},{"c":103,"h":103.16,"l":103,"n":12,"o":103.16,"t":"2026-10-07T08:30:00Z","v":1225,"vw":103.013267},{"c":102.98,"h":102.99,"l":102.98,"n":14,"o":102.99,"t":"2026-10-07T08:45:00Z","v":981,"vw":102.983386},{"c":102.22,"h":102.5,"l":102.21,"n":44,"o":102.5,"t":"2026-10-07T09:00:00Z","v":1582,"vw":102.388278},{"c":101.91,"h":102.02,"l":101.91,"n":19,"o":102.02,"t":"2026-10-07T09:15:00Z","v":1585,"vw":101.982782},{"c":101.97,"h":102.26,"l":101.97,"n":47,"o":101.99,"t":"2026-10-07T09:30:00Z","v":1698,"vw":102.140521},{"c":101.85,"h":101.85,"l":101.85,"n":8,"o":101.85,"t":"2026-10-07T09:45:00Z","v":138,"vw":101.85},{"c":102,"h":102,"l":102,"n":6,"o":102,"t":"2026-10-07T10:00:00Z","v":538,"vw":102},{"c":101.75,"h":101.75,"l":101.75,"n":5,"o":101.75,"t":"2026-10-07T10:45:00Z","v":144,"vw":101.75},{"c":100.91,"h":101.89,"l":100.9,"n":111,"o":101.89,"t":"2026-10-07T11:00:00Z","v":1937,"vw":101.272118},{"c":101.2486,"h":101.2486,"l":100.68,"n":113,"o":100.81,"t":"2026-10-07T11:15:00Z","v":3952,"vw":100.745495},{"c":100.7,"h":100.7,"l":100.7,"n":4,"o":100.7,"t":"2026-10-07T11:30:00Z","v":132,"vw":100.7},{"c":100.9147,"h":100.9147,"l":100.68,"n":53,"o":100.76,"t":"2026-10-07T11:45:00Z","v":1293,"vw":100.801958},{"c":100.67,"h":101.3,"l":100.67,"n":22,"o":101.19,"t":"2026-10-07T12:00:00Z","v":1285,"vw":101.161597},{"c":100.17,"h":100.4,"l":100,"n":65,"o":100.4,"t":"2026-10-07T12:15:00Z","v":2237,"vw":100.142107},{"c":100.2534,"h":100.27,"l":100.2534,"n":5,"o":100.27,"t":"2026-10-07T12:30:00Z","v":470,"vw":100.263065},{"c":100.6,"h":100.65,"l":100.54,"n":45,"o":100.54,"t":"2026-10-07T13:00:00Z","v":3379,"vw":100.55997},{"c":100.8,"h":100.8,"l":100.7689,"n":10,"o":100.7689,"t":"2026-10-07T13:15:00Z","v":570,"vw":100.776874},{"c":101.08,"h":101.64,"l":100.38,"n":1100,"o":100.57,"t":"2026-10-07T13:30:00Z","v":53268,"vw":100.786236},{"c":101.56,"h":101.6,"l":100.385,"n":470,"o":101.02,"t":"2026-10-07T13:45:00Z","v":15744,"vw":101.076574},{"c":101.64,"h":101.64,"l":101.12,"n":380,"o":101.52,"t":"2026-10-07T14:00:00Z","v":16278,"vw":101.447875},{"c":101.85,"h":102.08,"l":101.52,"n":430,"o":101.615,"t":"2026-10-07T14:15:00Z","v":15936,"vw":101.820325},{"c":101.97,"h":102.18,"l":101.65,"n":281,"o":101.83,"t":"2026-10-07T14:30:00Z","v":9127,"vw":101.903722},{"c":101.66,"h":101.92,"l":101.4,"n":242,"o":101.89,"t":"2026-10-07T14:45:00Z","v":7282,"vw":101.660699},{"c":101.94,"h":102.11,"l":101.3625,"n":274,"o":101.52,"t":"2026-10-07T15:00:00Z","v":9900,"vw":101.692008},{"c":101.53,"h":102.09,"l":101.5091,"n":179,"o":102.09,"t":"2026-10-07T15:15:00Z","v":6408,"vw":101.850347},{"c":102.03,"h":102.065,"l":101.49,"n":128,"o":101.49,"t":"2026-10-07T15:30:00Z","v":4615,"vw":101.86736},{"c":101.95,"h":102.35,"l":101.95,"n":166,"o":102.15,"t":"2026-10-07T15:45:00Z","v":8391,"vw":102.190409},{"c":102.1428,"h":102.1428,"l":101.84,"n":187,"o":102.09,"t":"2026-10-07T16:00:00Z","v":8620,"vw":101.993796},{"c":101.71,"h":101.98,"l":101.71,"n":52,"o":101.94,"t":"2026-10-07T16:15:00Z","v":2327,"vw":101.863277},{"c":101.8428,"h":101.9081,"l":101.72,"n":99,"o":101.72,"t":"2026-10-07T16:30:00Z","v":4633,"vw":101.830472},{"c":101.945,"h":102.02,"l":101.88,"n":66,"o":101.9,"t":"2026-10-07T16:45:00Z","v":8147,"vw":101.898922},{"c":102.325,"h":102.4,"l":101.87,"n":212,"o":101.9,"t":"2026-10-07T17:00:00Z","v":9544,"vw":102.125224},{"c":102.2971,"h":102.39,"l":102.145,"n":41,"o":102.145,"t":"2026-10-07T17:15:00Z","v":3424,"vw":102.323474},{"c":102.19,"h":102.4,"l":102.15,"n":118,"o":102.35,"t":"2026-10-07T17:30:00Z","v":5763,"vw":102.291351},{"c":101.8691,"h":102.0666,"l":101.79,"n":67,"o":102.065,"t":"2026-10-07T17:45:00Z","v":3176,"vw":101.886471},{"c":102,"h":102.1329,"l":101.79,"n":92,"o":101.89,"t":"2026-10-07T18:00:00Z","v":2793,"vw":101.959043},{"c":102.04,"h":102.045,"l":101.99,"n":28,"o":102.02,"t":"2026-10-07T18:15:00Z","v":2085,"vw":102.020833},{"c":101.89,"h":102.14,"l":101.8799,"n":63,"o":102.12,"t":"2026-10-07T18:30:00Z","v":3162,"vw":101.99277},{"c":101.905,"h":101.99,"l":101.905,"n":20,"o":101.99,"t":"2026-10-07T18:45:00Z","v":1063,"vw":101.955795},{"c":101.82,"h":101.9,"l":101.52,"n":185,"o":101.9,"t":"2026-10-07T19:00:00Z","v":6562,"vw":101.688934},{"c":101.96,"h":102,"l":101.75,"n":65,"o":101.9,"t":"2026-10-07T19:15:00Z","v":2977,"vw":101.803346},{"c":102.532,"h":102.5599,"l":102.05,"n":183,"o":102.05,"t":"2026-10-07T19:30:00Z","v":11875,"vw":102.384188},{"c":102.77,"h":103,"l":102.37,"n":742,"o":102.48,"t":"2026-10-07T19:45:00Z","v":47987,"vw":102.729603},{"c":102.77,"h":102.77,"l":102.77,"n":13,"o":102.77,"t":"2026-10-07T20:00:00Z","v":16246,"vw":102.77},{"c":102.3895,"h":102.85,"l":102.3895,"n":4,"o":102.85,"t":"2026-10-07T20:15:00Z","v":572,"vw":102.631868},{"c":102.67,"h":102.67,"l":102.67,"n":2,"o":102.67,"t":"2026-10-07T21:15:00Z","v":1610,"vw":102.67},{"c":102.9961,"h":102.9961,"l":102.9961,"n":7,"o":102.9961,"t":"2026-10-07T22:30:00Z","v":530,"vw":102.9961},{"c":102.92,"h":102.92,"l":102.92,"n":5,"o":102.92,"t":"2026-10-07T22:45:00Z","v":130,"vw":102.92},{"c":103.25,"h":103.25,"l":103.2164,"n":22,"o":103.2164,"t":"2026-10-07T23:00:00Z","v":1043,"vw":103.224695},{"c":103.24,"h":103.24,"l":103.24,"n":5,"o":103.24,"t":"2026-10-07T23:15:00Z","v":245,"vw":103.24},{"c":100.5,"h":102.79,"l":100.45,"n":363,"o":102.0503,"t":"2026-10-08T08:00:00Z","v":9116,"vw":101.602891},{"c":100.6295,"h":100.6295,"l":100.6295,"n":5,"o":100.6295,"t":"2026-10-08T08:15:00Z","v":200,"vw":100.6295},{"c":100.8,"h":101.04,"l":100.8,"n":4,"o":101.04,"t":"2026-10-08T08:30:00Z","v":251,"vw":100.92},{"c":100.6,"h":100.6,"l":100.6,"n":5,"o":100.6,"t":"2026-10-08T09:00:00Z","v":275,"vw":100.6},{"c":100.48,"h":100.48,"l":100.48,"n":168,"o":100.48,"t":"2026-10-08T09:15:00Z","v":3899,"vw":100.48},{"c":100.75,"h":100.75,"l":100.75,"n":30,"o":100.75,"t":"2026-10-08T09:30:00Z","v":2028,"vw":100.75},{"c":100.5,"h":100.5,"l":100.5,"n":12,"o":100.5,"t":"2026-10-08T10:00:00Z","v":1102,"vw":100.5},{"c":99.46,"h":100.5,"l":99.46,"n":98,"o":100.5,"t":"2026-10-08T10:15:00Z","v":2549,"vw":99.674145},{"c":99.71,"h":99.71,"l":99.4122,"n":27,"o":99.5,"t":"2026-10-08T10:30:00Z","v":2005,"vw":99.608798},{"c":99.5299,"h":99.5299,"l":99.5299,"n":8,"o":99.5299,"t":"2026-10-08T10:45:00Z","v":1421,"vw":99.5299},{"c":99.52,"h":99.63,"l":99.1,"n":84,"o":99.58,"t":"2026-10-08T11:00:00Z","v":3093,"vw":99.515983},{"c":99.54,"h":99.549,"l":99.47,"n":17,"o":99.549,"t":"2026-10-08T11:15:00Z","v":2449,"vw":99.536481},{"c":100.12,"h":100.12,"l":99.79,"n":12,"o":99.79,"t":"2026-10-08T11:30:00Z","v":830,"vw":100.004286},{"c":99.81,"h":99.81,"l":99.81,"n":2,"o":99.81,"t":"2026-10-08T11:45:00Z","v":601,"vw":99.81},{"c":99.9,"h":99.9,"l":99.9,"n":18,"o":99.9,"t":"2026-10-08T12:15:00Z","v":439,"vw":99.9},{"c":99.53,"h":99.54,"l":99.53,"n":66,"o":99.54,"t":"2026-10-08T12:30:00Z","v":2647,"vw":99.530626},{"c":99.94,"h":99.94,"l":99.83,"n":39,"o":99.8731,"t":"2026-10-08T12:45:00Z","v":2156,"vw":99.898514},{"c":100.1678,"h":100.1678,"l":99.91,"n":10,"o":99.91,"t":"2026-10-08T13:00:00Z","v":944,"vw":99.990731},{"c":100.07,"h":100.45,"l":100.07,"n":24,"o":100.2153,"t":"2026-10-08T13:15:00Z","v":718,"vw":100.274697},{"c":99.28,"h":100,"l":98.98,"n":1380,"o":99.99,"t":"2026-10-08T13:30:00Z","v":67941,"vw":99.539688},{"c":98.72,"h":99.44,"l":98.46,"n":770,"o":99.326,"t":"2026-10-08T13:45:00Z","v":24968,"vw":98.899366},{"c":100.08,"h":100.2,"l":98.82,"n":462,"o":98.82,"t":"2026-10-08T14:00:00Z","v":20107,"vw":99.855551},{"c":101.78,"h":101.78,"l":100.15,"n":468,"o":100.2,"t":"2026-10-08T14:15:00Z","v":22054,"vw":100.917242},{"c":100.95,"h":101.485,"l":100.95,"n":216,"o":101.435,"t":"2026-10-08T14:30:00Z","v":7003,"vw":101.117788},{"c":100.865,"h":101.0152,"l":100.5501,"n":296,"o":100.9099,"t":"2026-10-08T14:45:00Z","v":8216,"vw":100.836467},{"c":100.41,"h":100.6,"l":100.2711,"n":184,"o":100.5,"t":"2026-10-08T15:00:00Z","v":4533,"vw":100.427805},{"c":100.75,"h":100.85,"l":100.4444,"n":164,"o":100.4444,"t":"2026-10-08T15:15:00Z","v":4319,"vw":100.671868},{"c":100.35,"h":100.765,"l":100.24,"n":150,"o":100.765,"t":"2026-10-08T15:30:00Z","v":5289,"vw":100.482881},{"c":99.96,"h":100.33,"l":99.91,"n":121,"o":100.28,"t":"2026-10-08T15:45:00Z","v":1863,"vw":100.097059},{"c":100.14,"h":100.32,"l":99.97,"n":115,"o":100.067,"t":"2026-10-08T16:00:00Z","v":3590,"vw":100.091206},{"c":100.76,"h":100.925,"l":100.06,"n":288,"o":100.18,"t":"2026-10-08T16:15:00Z","v":13651,"vw":100.365324},{"c":100.015,"h":100.71,"l":99.85,"n":215,"o":100.71,"t":"2026-10-08T16:30:00Z","v":11203,"vw":100.327603},{"c":97.135,"h":100.03,"l":97,"n":1060,"o":99.93,"t":"2026-10-08T16:45:00Z","v":51384,"vw":97.874943},{"c":97.07,"h":97.1,"l":95.89,"n":852,"o":97.05,"t":"2026-10-08T17:00:00Z","v":28290,"vw":96.490535},{"c":95.315,"h":97.04,"l":94.81,"n":1100,"o":97.04,"t":"2026-10-08T17:15:00Z","v":39171,"vw":95.706636},{"c":96.0092,"h":96.3,"l":95.22,"n":628,"o":95.41,"t":"2026-10-08T17:30:00Z","v":24554,"vw":95.878869},{"c":95.78,"h":96.11,"l":95.45,"n":527,"o":96.03,"t":"2026-10-08T17:45:00Z","v":15010,"vw":95.667749},{"c":96.19,"h":96.19,"l":95.25,"n":438,"o":95.81,"t":"2026-10-08T18:00:00Z","v":16403,"vw":95.785059},{"c":96.71,"h":96.88,"l":96.145,"n":346,"o":96.15,"t":"2026-10-08T18:15:00Z","v":14224,"vw":96.359236},{"c":95.58,"h":96.72,"l":95.54,"n":430,"o":96.72,"t":"2026-10-08T18:30:00Z","v":10196,"vw":96.065511},{"c":95.465,"h":95.81,"l":95.365,"n":395,"o":95.58,"t":"2026-10-08T18:45:00Z","v":13637,"vw":95.527595},{"c":95.19,"h":95.48,"l":94.97,"n":587,"o":95.33,"t":"2026-10-08T19:00:00Z","v":16637,"vw":95.176501},{"c":95.44,"h":95.74,"l":94.93,"n":377,"o":95.08,"t":"2026-10-08T19:15:00Z","v":16933,"vw":95.246126},{"c":95.4145,"h":95.57,"l":95.15,"n":613,"o":95.46,"t":"2026-10-08T19:30:00Z","v":23004,"vw":95.380012},{"c":95.99,"h":96.12,"l":95.29,"n":1227,"o":95.4105,"t":"2026-10-08T19:45:00Z","v":80387,"vw":95.821935},{"c":96.32,"h":96.32,"l":96.03,"n":49,"o":96.03,"t":"2026-10-08T20:00:00Z","v":30774,"vw":96.037732},{"c":96.47,"h":96.47,"l":96.47,"n":2,"o":96.47,"t":"2026-10-08T20:45:00Z","v":2399,"vw":96.47},{"c":96.46,"h":96.46,"l":96.46,"n":5,"o":96.46,"t":"2026-10-08T21:00:00Z","v":172,"vw":96.46},{"c":96.4551,"h":96.68,"l":96.4551,"n":26,"o":96.68,"t":"2026-10-08T21:15:00Z","v":1845,"vw":96.505531},{"c":96.62,"h":96.62,"l":96.62,"n":3,"o":96.62,"t":"2026-10-08T22:00:00Z","v":112,"vw":96.62},{"c":96.79,"h":96.79,"l":96.63,"n":30,"o":96.63,"t":"2026-10-08T22:15:00Z","v":3833,"vw":96.773858},{"c":96.95,"h":96.98,"l":96.79,"n":41,"o":96.79,"t":"2026-10-08T22:30:00Z","v":4921,"vw":96.863864},{"c":96.6,"h":96.63,"l":96.6,"n":3,"o":96.63,"t":"2026-10-08T23:00:00Z","v":556,"vw":96.608378},{"c":96.58,"h":96.59,"l":96.55,"n":9,"o":96.55,"t":"2026-10-08T23:15:00Z","v":1137,"vw":96.573636},{"c":96.11,"h":96.11,"l":96.1,"n":7,"o":96.1,"t":"2026-10-08T23:45:00Z","v":1032,"vw":96.106},{"c":98.98,"h":98.98,"l":97.92,"n":305,"o":98.48,"t":"2026-10-09T08:00:00Z","v":7175,"vw":98.132491},{"c":99.52,"h":99.54,"l":99.52,"n":5,"o":99.54,"t":"2026-10-09T08:15:00Z","v":230,"vw":99.528889},{"c":99.615,"h":99.67,"l":99.615,"n":10,"o":99.67,"t":"2026-10-09T08:30:00Z","v":442,"vw":99.644057},{"c":99.3,"h":99.3,"l":99.3,"n":5,"o":99.3,"t":"2026-10-09T09:15:00Z","v":1510,"vw":99.3},{"c":99.4,"h":99.48,"l":99.4,"n":3,"o":99.48,"t":"2026-10-09T10:00:00Z","v":302,"vw":99.450588},{"c":99.44,"h":99.44,"l":99.44,"n":1,"o":99.44,"t":"2026-10-09T10:15:00Z","v":278,"vw":99.44},{"c":98.8,"h":98.8,"l":98.8,"n":1,"o":98.8,"t":"2026-10-09T10:30:00Z","v":115,"vw":98.8},{"c":98.8,"h":99.15,"l":98.8,"n":51,"o":99.15,"t":"2026-10-09T11:00:00Z","v":785,"vw":99.091667},{"c":99,"h":99.16,"l":99,"n":9,"o":99.16,"t":"2026-10-09T11:30:00Z","v":322,"vw":99.107871},{"c":98.88,"h":98.88,"l":98.87,"n":9,"o":98.87,"t":"2026-10-09T12:00:00Z","v":329,"vw":98.875},{"c":98.98,"h":98.98,"l":98.98,"n":2,"o":98.98,"t":"2026-10-09T12:15:00Z","v":105,"vw":98.98},{"c":98.65,"h":98.75,"l":98.65,"n":45,"o":98.7,"t":"2026-10-09T12:45:00Z","v":1652,"vw":98.719723},{"c":99.01,"h":99.09,"l":99.01,"n":13,"o":99.09,"t":"2026-10-09T13:00:00Z","v":1501,"vw":99.081405},{"c":98.84,"h":98.84,"l":98.84,"n":12,"o":98.84,"t":"2026-10-09T13:15:00Z","v":202,"vw":98.84},{"c":96.11,"h":98.7388,"l":96.02,"n":1243,"o":98.57,"t":"2026-10-09T13:30:00Z","v":83925,"vw":97.542383},{"c":95.78,"h":96.22,"l":95.5,"n":934,"o":96.11,"t":"2026-10-09T13:45:00Z","v":23932,"vw":95.974852},{"c":95.61,"h":96.13,"l":95.1967,"n":759,"o":96.04,"t":"2026-10-09T14:00:00Z","v":44991,"vw":95.61305},{"c":95.665,"h":95.815,"l":95.33,"n":379,"o":95.57,"t":"2026-10-09T14:15:00Z","v":13870,"vw":95.572688},{"c":95.52,"h":96.12,"l":95.21,"n":418,"o":95.835,"t":"2026-10-09T14:30:00Z","v":12608,"vw":95.54504},{"c":96.15,"h":96.199,"l":95.4,"n":280,"o":95.6,"t":"2026-10-09T14:45:00Z","v":9452,"vw":95.929139},{"c":95.31,"h":95.92,"l":95.31,"n":280,"o":95.8975,"t":"2026-10-09T15:00:00Z","v":16201,"vw":95.770074},{"c":94.9,"h":95.49,"l":94.9,"n":472,"o":95.25,"t":"2026-10-09T15:15:00Z","v":12843,"vw":95.188787},{"c":95.08,"h":95.28,"l":94.89,"n":179,"o":94.92,"t":"2026-10-09T15:30:00Z","v":6094,"vw":95.074036},{"c":94.74,"h":95.1599,"l":94.74,"n":246,"o":95.14,"t":"2026-10-09T15:45:00Z","v":6164,"vw":95.007969},{"c":94.95,"h":95.085,"l":94.5,"n":310,"o":94.655,"t":"2026-10-09T16:00:00Z","v":20550,"vw":94.869904},{"c":94.87,"h":95.0831,"l":94.79,"n":161,"o":94.96,"t":"2026-10-09T16:15:00Z","v":6538,"vw":94.90691},{"c":94.58,"h":95.06,"l":94.58,"n":119,"o":94.97,"t":"2026-10-09T16:30:00Z","v":3769,"vw":94.879023},{"c":94.74,"h":95.13,"l":94.68,"n":78,"o":94.68,"t":"2026-10-09T16:45:00Z","v":5264,"vw":94.838631},{"c":94.83,"h":94.86,"l":94.67,"n":74,"o":94.77,"t":"2026-10-09T17:00:00Z","v":4728,"vw":94.757276},{"c":95.1514,"h":95.17,"l":94.945,"n":131,"o":94.945,"t":"2026-10-09T17:15:00Z","v":3904,"vw":95.090094},{"c":94.95,"h":95.115,"l":94.95,"n":115,"o":95.115,"t":"2026-10-09T17:30:00Z","v":6369,"vw":95.020393},{"c":95.0068,"h":95.07,"l":94.88,"n":156,"o":94.91,"t":"2026-10-09T17:45:00Z","v":2064,"vw":94.996326},{"c":95.13,"h":95.15,"l":94.87,"n":67,"o":94.96,"t":"2026-10-09T18:00:00Z","v":1676,"vw":94.958812},{"c":95.15,"h":95.26,"l":95.065,"n":160,"o":95.13,"t":"2026-10-09T18:15:00Z","v":3396,"vw":95.164523},{"c":94.83,"h":95.18,"l":94.8,"n":108,"o":95.17,"t":"2026-10-09T18:30:00Z","v":6100,"vw":95.084027},{"c":95.01,"h":95.25,"l":94.87,"n":230,"o":94.95,"t":"2026-10-09T18:45:00Z","v":7740,"vw":95.05421},{"c":95.02,"h":95.0495,"l":94.91,"n":79,"o":94.99,"t":"2026-10-09T19:00:00Z","v":2641,"vw":94.992778},{"c":95.05,"h":95.22,"l":95.05,"n":200,"o":95.06,"t":"2026-10-09T19:15:00Z","v":9097,"vw":95.150764},{"c":94.56,"h":95.12,"l":94.54,"n":462,"o":95.08,"t":"2026-10-09T19:30:00Z","v":18778,"vw":94.898797},{"c":94.78,"h":94.92,"l":94.64,"n":953,"o":94.695,"t":"2026-10-09T19:45:00Z","v":45911,"vw":94.76926},{"c":94.56,"h":94.84,"l":94.56,"n":31,"o":94.84,"t":"2026-10-09T20:00:00Z","v":19909,"vw":94.835737},{"c":94.9122,"h":94.9176,"l":94.9122,"n":4,"o":94.9176,"t":"2026-10-09T20:30:00Z","v":253,"vw":94.91436},{"c":95.18,"h":95.18,"l":94.91,"n":65,"o":94.93,"t":"2026-10-09T21:00:00Z","v":981,"vw":95.082952},{"c":95.09,"h":95.09,"l":95.04,"n":16,"o":95.04,"t":"2026-10-09T21:15:00Z","v":1414,"vw":95.0581},{"c":94.93,"h":94.93,"l":94.93,"n":8,"o":94.93,"t":"2026-10-09T21:45:00Z","v":132,"vw":94.93},{"c":95,"h":95,"l":95,"n":1,"o":95,"t":"2026-10-09T22:15:00Z","v":106,"vw":95},{"c":95.17,"h":95.17,"l":95.17,"n":3,"o":95.17,"t":"2026-10-09T22:30:00Z","v":256,"vw":95.17},{"c":95.102,"h":95.102,"l":95.102,"n":2,"o":95.102,"t":"2026-10-09T23:45:00Z","v":568,"vw":95.102},{"c":94.8,"h":95.29,"l":94.67,"n":320,"o":94.8,"t":"2026-10-12T08:00:00Z","v":6235,"vw":94.814011},{"c":94.47,"h":94.79,"l":94.47,"n":113,"o":94.5,"t":"2026-10-12T08:15:00Z","v":2362,"vw":94.516111},{"c":94,"h":94.3,"l":94,"n":127,"o":94.3,"t":"2026-10-12T08:30:00Z","v":1267,"vw":94.152217},{"c":93.57,"h":93.57,"l":93.57,"n":14,"o":93.57,"t":"2026-10-12T08:45:00Z","v":303,"vw":93.57},{"c":94.14,"h":94.14,"l":94.14,"n":3,"o":94.14,"t":"2026-10-12T09:00:00Z","v":144,"vw":94.14},{"c":94.16,"h":94.16,"l":94.16,"n":7,"o":94.16,"t":"2026-10-12T10:00:00Z","v":113,"vw":94.16},{"c":94,"h":94,"l":94,"n":6,"o":94,"t":"2026-10-12T10:45:00Z","v":229,"vw":94},{"c":93.25,"h":93.56,"l":93.25,"n":44,"o":93.56,"t":"2026-10-12T11:00:00Z","v":1379,"vw":93.369479},{"c":93.2994,"h":93.5,"l":93.2994,"n":5,"o":93.5,"t":"2026-10-12T11:15:00Z","v":1790,"vw":93.320404},{"c":93.0529,"h":93.4,"l":93.0344,"n":47,"o":93.4,"t":"2026-10-12T11:30:00Z","v":2001,"vw":93.175434},{"c":93.23,"h":93.23,"l":93.23,"n":3,"o":93.23,"t":"2026-10-12T11:45:00Z","v":110,"vw":93.23},{"c":95.28,"h":95.28,"l":95.28,"n":5,"o":95.28,"t":"2026-10-12T12:00:00Z","v":113,"vw":95.28},{"c":93.38,"h":93.45,"l":93.38,"n":59,"o":93.45,"t":"2026-10-12T12:15:00Z","v":705,"vw":93.418037},{"c":93,"h":93,"l":93,"n":27,"o":93,"t":"2026-10-12T12:30:00Z","v":945,"vw":93},{"c":93.15,"h":93.28,"l":93.15,"n":17,"o":93.26,"t":"2026-10-12T12:45:00Z","v":1138,"vw":93.247573},{"c":93.2,"h":93.2,"l":92.98,"n":39,"o":93.2,"t":"2026-10-12T13:15:00Z","v":1260,"vw":93.173304},{"c":91.865,"h":93.22,"l":91.5,"n":1845,"o":93.16,"t":"2026-10-12T13:30:00Z","v":85451,"vw":92.492247},{"c":91.86,"h":92.27,"l":91.75,"n":714,"o":92.21,"t":"2026-10-12T13:45:00Z","v":19913,"vw":92.000749},{"c":90.72,"h":91.9399,"l":90.43,"n":1227,"o":91.845,"t":"2026-10-12T14:00:00Z","v":50325,"vw":90.910503},{"c":90.5494,"h":91.05,"l":90.28,"n":750,"o":90.95,"t":"2026-10-12T14:15:00Z","v":23593,"vw":90.568953},{"c":90.65,"h":90.86,"l":90.21,"n":503,"o":90.4884,"t":"2026-10-12T14:30:00Z","v":15827,"vw":90.453375},{"c":90.94,"h":91,"l":90.52,"n":309,"o":90.52,"t":"2026-10-12T14:45:00Z","v":8649,"vw":90.69161},{"c":90.44,"h":91,"l":90.44,"n":348,"o":90.94,"t":"2026-10-12T15:00:00Z","v":17838,"vw":90.628604},{"c":90.5525,"h":90.84,"l":90.5,"n":256,"o":90.7335,"t":"2026-10-12T15:15:00Z","v":6655,"vw":90.674737},{"c":91.15,"h":91.1591,"l":90.5,"n":409,"o":90.55,"t":"2026-10-12T15:30:00Z","v":18611,"vw":90.689404},{"c":91.61,"h":91.61,"l":91.135,"n":314,"o":91.1746,"t":"2026-10-12T15:45:00Z","v":10608,"vw":91.399473},{"c":91.66,"h":91.91,"l":91.41,"n":205,"o":91.53,"t":"2026-10-12T16:00:00Z","v":7054,"vw":91.763456},{"c":91.42,"h":91.66,"l":91.2655,"n":418,"o":91.64,"t":"2026-10-12T16:15:00Z","v":37022,"vw":91.585187},{"c":91.48,"h":91.65,"l":91.41,"n":95,"o":91.42,"t":"2026-10-12T16:30:00Z","v":2756,"vw":91.502653},{"c":91.03,"h":91.47,"l":91.0144,"n":177,"o":91.47,"t":"2026-10-12T16:45:00Z","v":5156,"vw":91.182972},{"c":91.355,"h":91.44,"l":91.095,"n":84,"o":91.095,"t":"2026-10-12T17:00:00Z","v":5703,"vw":91.28518},{"c":91.1,"h":91.32,"l":91.1,"n":86,"o":91.32,"t":"2026-10-12T17:15:00Z","v":3146,"vw":91.221115},{"c":91.01,"h":91.09,"l":90.98,"n":52,"o":91.05,"t":"2026-10-12T17:30:00Z","v":2256,"vw":91.017085},{"c":91.05,"h":91.1402,"l":90.99,"n":69,"o":90.99,"t":"2026-10-12T17:45:00Z","v":4539,"vw":91.074993},{"c":91.12,"h":91.12,"l":90.935,"n":80,"o":90.96,"t":"2026-10-12T18:00:00Z","v":3030,"vw":90.999644},{"c":91.03,"h":91.085,"l":90.9,"n":106,"o":91.055,"t":"2026-10-12T18:15:00Z","v":4396,"vw":90.982742},{"c":91.3,"h":91.3,"l":91.04,"n":27,"o":91.04,"t":"2026-10-12T18:30:00Z","v":1750,"vw":91.131947},{"c":90.795,"h":91.2149,"l":90.795,"n":84,"o":91.2149,"t":"2026-10-12T18:45:00Z","v":2558,"vw":90.907258},{"c":90.805,"h":90.9601,"l":90.72,"n":78,"o":90.82,"t":"2026-10-12T19:00:00Z","v":2375,"vw":90.848317},{"c":91.005,"h":91.03,"l":90.685,"n":122,"o":90.78,"t":"2026-10-12T19:15:00Z","v":3836,"vw":90.885294},{"c":91.095,"h":91.27,"l":90.94,"n":219,"o":90.99,"t":"2026-10-12T19:30:00Z","v":6897,"vw":91.080961},{"c":91,"h":91.2257,"l":90.96,"n":1078,"o":90.98,"t":"2026-10-12T19:45:00Z","v":63206,"vw":91.072945},{"c":91.02,"h":91.02,"l":91.02,"n":24,"o":91.02,"t":"2026-10-12T20:00:00Z","v":23219,"vw":91.02},{"c":90.96,"h":90.96,"l":90.96,"n":7,"o":90.96,"t":"2026-10-12T20:15:00Z","v":155,"vw":90.96},{"c":90.949,"h":90.949,"l":90.9,"n":15,"o":90.9,"t":"2026-10-12T20:45:00Z","v":434,"vw":90.91225},{"c":90.8587,"h":90.8587,"l":90.8587,"n":1,"o":90.8587,"t":"2026-10-12T21:00:00Z","v":100,"vw":90.8587},{"c":90.8,"h":90.8,"l":90.8,"n":1,"o":90.8,"t":"2026-10-12T21:30:00Z","v":120,"vw":90.8},{"c":90.79,"h":90.8,"l":90.79,"n":4,"o":90.79,"t":"2026-10-12T22:00:00Z","v":489,"vw":90.793086},{"c":90.8793,"h":90.8793,"l":90.79,"n":42,"o":90.82,"t":"2026-10-12T22:15:00Z","v":1612,"vw":90.8063},{"c":90.69,"h":90.69,"l":90.69,"n":22,"o":90.69,"t":"2026-10-12T22:45:00Z","v":415,"vw":90.69},{"c":90.22,"h":90.57,"l":90.22,"n":10,"o":90.57,"t":"2026-10-12T23:00:00Z","v":327,"vw":90.36},{"c":90.07,"h":90.179,"l":90.0318,"n":12,"o":90.179,"t":"2026-10-12T23:15:00Z","v":966,"vw":90.078269},{"c":89.87,"h":89.87,"l":89.87,"n":1,"o":89.87,"t":"2026-10-12T23:30:00Z","v":133,"vw":89.87},{"c":89.55,"h":89.86,"l":89.55,"n":25,"o":89.86,"t":"2026-10-12T23:45:00Z","v":802,"vw":89.691838},{"c":88.98,"h":89.47,"l":87.99,"n":745,"o":89.0144,"t":"2026-10-13T08:00:00Z","v":11662,"vw":88.647625},{"c":89.26,"h":89.26,"l":88.78,"n":27,"o":89.2,"t":"2026-10-13T08:15:00Z","v":667,"vw":89.130649},{"c":89.28,"h":89.28,"l":89.28,"n":131,"o":89.28,"t":"2026-10-13T08:30:00Z","v":1472,"vw":89.28},{"c":89.48,"h":89.48,"l":89.47,"n":10,"o":89.47,"t":"2026-10-13T08:45:00Z","v":647,"vw":89.472975},{"c":89.53,"h":89.53,"l":89.44,"n":42,"o":89.44,"t":"2026-10-13T09:00:00Z","v":775,"vw":89.476667},{"c":89.4,"h":89.49,"l":89.4,"n":22,"o":89.49,"t":"2026-10-13T09:30:00Z","v":609,"vw":89.4675},{"c":88.84,"h":89.25,"l":88.7,"n":18,"o":89.25,"t":"2026-10-13T10:00:00Z","v":859,"vw":89.016537},{"c":88.84,"h":88.84,"l":88.83,"n":16,"o":88.83,"t":"2026-10-13T10:15:00Z","v":935,"vw":88.832842},{"c":88.77,"h":88.83,"l":88.7,"n":61,"o":88.7,"t":"2026-10-13T10:30:00Z","v":915,"vw":88.787207},{"c":88.68,"h":88.68,"l":88.68,"n":2,"o":88.68,"t":"2026-10-13T10:45:00Z","v":253,"vw":88.68},{"c":87.92,"h":88.67,"l":87.92,"n":164,"o":88.67,"t":"2026-10-13T11:00:00Z","v":2786,"vw":88.185244},{"c":87.9879,"h":88.09,"l":87.8,"n":48,"o":87.85,"t":"2026-10-13T11:15:00Z","v":4497,"vw":88.014418},{"c":88.04,"h":88.2026,"l":88.04,"n":29,"o":88.2026,"t":"2026-10-13T11:30:00Z","v":3739,"vw":88.053096},{"c":88.32,"h":88.32,"l":88.32,"n":11,"o":88.32,"t":"2026-10-13T11:45:00Z","v":2024,"vw":88.32},{"c":88.26,"h":88.26,"l":88.04,"n":17,"o":88.04,"t":"2026-10-13T12:00:00Z","v":728,"vw":88.146207},{"c":88.0819,"h":88.5,"l":88.0819,"n":46,"o":88.5,"t":"2026-10-13T12:15:00Z","v":2115,"vw":88.303259},{"c":88,"h":88,"l":88,"n":44,"o":88,"t":"2026-10-13T12:30:00Z","v":409,"vw":88},{"c":87.8,"h":88.19,"l":87.6,"n":262,"o":87.8,"t":"2026-10-13T12:45:00Z","v":6945,"vw":87.930107},{"c":87.7749,"h":87.7749,"l":87.63,"n":21,"o":87.63,"t":"2026-10-13T13:00:00Z","v":369,"vw":87.724588},{"c":87.66,"h":87.66,"l":87.5,"n":85,"o":87.65,"t":"2026-10-13T13:15:00Z","v":841,"vw":87.603333},{"c":88.89,"h":89.33,"l":86.5992,"n":2080,"o":87.5,"t":"2026-10-13T13:30:00Z","v":77039,"vw":87.93621},{"c":88.8102,"h":89.2687,"l":88.28,"n":841,"o":88.93,"t":"2026-10-13T13:45:00Z","v":37172,"vw":88.730646},{"c":89.58,"h":89.6899,"l":88.9695,"n":752,"o":88.9899,"t":"2026-10-13T14:00:00Z","v":17192,"vw":89.464702},{"c":88.9,"h":89.68,"l":88.9,"n":576,"o":89.66,"t":"2026-10-13T14:15:00Z","v":11647,"vw":89.262555},{"c":89.275,"h":89.51,"l":88.9,"n":342,"o":89,"t":"2026-10-13T14:30:00Z","v":10275,"vw":89.270833},{"c":88.53,"h":89.1,"l":88.43,"n":389,"o":89.07,"t":"2026-10-13T14:45:00Z","v":10635,"vw":88.744763},{"c":88.3867,"h":88.5604,"l":88.14,"n":271,"o":88.485,"t":"2026-10-13T15:00:00Z","v":10205,"vw":88.393133},{"c":87.72,"h":88.43,"l":87.72,"n":555,"o":88.39,"t":"2026-10-13T15:15:00Z","v":17202,"vw":88.010957},{"c":88.065,"h":88.065,"l":87.44,"n":368,"o":87.71,"t":"2026-10-13T15:30:00Z","v":11493,"vw":87.634744},{"c":88.9299,"h":88.9299,"l":88.22,"n":123,"o":88.22,"t":"2026-10-13T15:45:00Z","v":3261,"vw":88.485971},{"c":89.06,"h":89.16,"l":89.0301,"n":165,"o":89.15,"t":"2026-10-13T16:00:00Z","v":7125,"vw":89.099032},{"c":89.98,"h":89.98,"l":89.22,"n":192,"o":89.22,"t":"2026-10-13T16:15:00Z","v":5431,"vw":89.601091},{"c":89.91,"h":90.39,"l":89.89,"n":279,"o":90,"t":"2026-10-13T16:30:00Z","v":9470,"vw":90.071908},{"c":89.71,"h":90.125,"l":89.71,"n":129,"o":89.9401,"t":"2026-10-13T16:45:00Z","v":6510,"vw":89.989323},{"c":89.67,"h":89.79,"l":89.525,"n":61,"o":89.705,"t":"2026-10-13T17:00:00Z","v":4330,"vw":89.70491},{"c":89.46,"h":89.73,"l":89.35,"n":60,"o":89.73,"t":"2026-10-13T17:15:00Z","v":3918,"vw":89.427714},{"c":89.8,"h":89.8522,"l":89.2872,"n":35,"o":89.2872,"t":"2026-10-13T17:30:00Z","v":1679,"vw":89.748957},{"c":89.49,"h":89.78,"l":89.3148,"n":314,"o":89.78,"t":"2026-10-13T17:45:00Z","v":11189,"vw":89.61697},{"c":90.11,"h":90.12,"l":89.62,"n":346,"o":89.62,"t":"2026-10-13T18:00:00Z","v":21636,"vw":89.789279},{"c":90.35,"h":90.48,"l":90.06,"n":95,"o":90.11,"t":"2026-10-13T18:15:00Z","v":15285,"vw":90.440334},{"c":89.91,"h":90.34,"l":89.91,"n":85,"o":90.34,"t":"2026-10-13T18:30:00Z","v":3513,"vw":90.053637},{"c":89.94,"h":89.955,"l":89.66,"n":61,"o":89.76,"t":"2026-10-13T18:45:00Z","v":2247,"vw":89.843077},{"c":90.18,"h":90.195,"l":89.89,"n":56,"o":89.98,"t":"2026-10-13T19:00:00Z","v":1806,"vw":90.017869},{"c":90.46,"h":90.57,"l":90.19,"n":129,"o":90.21,"t":"2026-10-13T19:15:00Z","v":6942,"vw":90.41922},{"c":90.57,"h":90.837,"l":90.4001,"n":242,"o":90.44,"t":"2026-10-13T19:30:00Z","v":13055,"vw":90.620815},{"c":91.22,"h":91.34,"l":90.55,"n":955,"o":90.58,"t":"2026-10-13T19:45:00Z","v":55184,"vw":90.941048},{"c":91.41,"h":91.42,"l":91.26,"n":29,"o":91.26,"t":"2026-10-13T20:00:00Z","v":18389,"vw":91.261784},{"c":91.49,"h":91.6,"l":91.49,"n":24,"o":91.6,"t":"2026-10-13T20:15:00Z","v":2586,"vw":91.545682},{"c":91.54,"h":91.54,"l":91.54,"n":3,"o":91.54,"t":"2026-10-13T20:45:00Z","v":230,"vw":91.54},{"c":91.7,"h":91.7,"l":91.6941,"n":8,"o":91.6941,"t":"2026-10-13T21:30:00Z","v":766,"vw":91.69553},{"c":91.6,"h":91.71,"l":91.6,"n":30,"o":91.71,"t":"2026-10-13T22:00:00Z","v":2040,"vw":91.641158},{"c":91.78,"h":91.78,"l":91.78,"n":2,"o":91.78,"t":"2026-10-13T22:30:00Z","v":255,"vw":91.78},{"c":91.96,"h":91.97,"l":91.78,"n":10,"o":91.78,"t":"2026-10-13T22:45:00Z","v":691,"vw":91.901132},{"c":91.68,"h":91.98,"l":91.68,"n":21,"o":91.95,"t":"2026-10-13T23:00:00Z","v":3865,"vw":91.913265},{"c":91.6,"h":91.74,"l":91.6,"n":12,"o":91.74,"t":"2026-10-13T23:15:00Z","v":1547,"vw":91.669176},{"c":91.7,"h":91.7,"l":91.6,"n":7,"o":91.6,"t":"2026-10-13T23:30:00Z","v":1405,"vw":91.644477},{"c":90.81,"h":91.6,"l":90.37,"n":457,"o":90.66,"t":"2026-10-14T08:00:00Z","v":7857,"vw":91.094264},{"c":91.49,"h":91.58,"l":91.49,"n":24,"o":91.58,"t":"2026-10-14T08:30:00Z","v":2234,"vw":91.538973},{"c":91,"h":91,"l":91,"n":12,"o":91,"t":"2026-10-14T08:45:00Z","v":115,"vw":91},{"c":90.99,"h":90.99,"l":90.99,"n":7,"o":90.99,"t":"2026-10-14T09:00:00Z","v":602,"vw":90.99},{"c":91.01,"h":91.01,"l":90.99,"n":7,"o":90.99,"t":"2026-10-14T09:15:00Z","v":668,"vw":91.001664},{"c":90.76,"h":90.91,"l":90.76,"n":7,"o":90.9,"t":"2026-10-14T10:00:00Z","v":707,"vw":90.879345},{"c":91.39,"h":91.39,"l":91.39,"n":2,"o":91.39,"t":"2026-10-14T10:15:00Z","v":101,"vw":91.39},{"c":91,"h":91,"l":91,"n":3,"o":91,"t":"2026-10-14T10:30:00Z","v":103,"vw":91},{"c":89.9,"h":90.41,"l":89.7,"n":66,"o":90.41,"t":"2026-10-14T11:00:00Z","v":2463,"vw":90.003966},{"c":89.82,"h":89.82,"l":89.82,"n":13,"o":89.82,"t":"2026-10-14T11:30:00Z","v":225,"vw":89.82},{"c":90.44,"h":90.44,"l":90.44,"n":10,"o":90.44,"t":"2026-10-14T12:00:00Z","v":220,"vw":90.44},{"c":90.5,"h":90.5,"l":90.4,"n":12,"o":90.4,"t":"2026-10-14T12:15:00Z","v":708,"vw":90.478493},{"c":88.6146,"h":90.52,"l":88.5175,"n":365,"o":90.52,"t":"2026-10-14T12:30:00Z","v":7056,"vw":89.26312},{"c":88.71,"h":88.81,"l":88.6,"n":122,"o":88.7,"t":"2026-10-14T12:45:00Z","v":5099,"vw":88.744565},{"c":88.4,"h":88.49,"l":88.26,"n":95,"o":88.3,"t":"2026-10-14T13:00:00Z","v":4987,"vw":88.351394},{"c":87.9,"h":88.4,"l":87.9,"n":121,"o":88.4,"t":"2026-10-14T13:15:00Z","v":3580,"vw":88.156102},{"c":87.98,"h":88.54,"l":87.17,"n":1586,"o":87.9,"t":"2026-10-14T13:30:00Z","v":82297,"vw":88.009432},{"c":87.32,"h":88.64,"l":87.1863,"n":1031,"o":88.07,"t":"2026-10-14T13:45:00Z","v":34376,"vw":87.92243},{"c":87.51,"h":87.9699,"l":87.29,"n":988,"o":87.29,"t":"2026-10-14T14:00:00Z","v":58975,"vw":87.690225},{"c":87.37,"h":87.924,"l":87.25,"n":613,"o":87.86,"t":"2026-10-14T14:15:00Z","v":13911,"vw":87.564208},{"c":87.59,"h":87.59,"l":87.05,"n":533,"o":87.25,"t":"2026-10-14T14:30:00Z","v":18358,"vw":87.276692},{"c":87.539,"h":87.91,"l":87.13,"n":436,"o":87.55,"t":"2026-10-14T14:45:00Z","v":10827,"vw":87.531089},{"c":86.6,"h":87.57,"l":86.5642,"n":988,"o":87.57,"t":"2026-10-14T15:00:00Z","v":24094,"vw":86.995437},{"c":86.35,"h":86.874,"l":86.33,"n":778,"o":86.605,"t":"2026-10-14T15:15:00Z","v":19173,"vw":86.600985},{"c":85.7,"h":86.48,"l":85.43,"n":1290,"o":86.3,"t":"2026-10-14T15:30:00Z","v":52577,"vw":85.828922},{"c":85.9,"h":86.1,"l":85.68,"n":676,"o":85.87,"t":"2026-10-14T15:45:00Z","v":20247,"vw":85.834935},{"c":85.1,"h":85.8625,"l":85.06,"n":995,"o":85.86,"t":"2026-10-14T16:00:00Z","v":34904,"vw":85.491474},{"c":84.75,"h":85.29,"l":84.58,"n":1156,"o":85.075,"t":"2026-10-14T16:15:00Z","v":48320,"vw":84.783529},{"c":85.58,"h":85.67,"l":84.4001,"n":665,"o":84.66,"t":"2026-10-14T16:30:00Z","v":22917,"vw":85.082498},{"c":85.87,"h":85.91,"l":85.1901,"n":384,"o":85.52,"t":"2026-10-14T16:45:00Z","v":12604,"vw":85.477},{"c":85.44,"h":85.8913,"l":85.3355,"n":157,"o":85.73,"t":"2026-10-14T17:00:00Z","v":6826,"vw":85.473566},{"c":84.75,"h":85.4,"l":84.65,"n":477,"o":85.34,"t":"2026-10-14T17:15:00Z","v":13756,"vw":85.163179},{"c":84.7,"h":84.93,"l":84.48,"n":352,"o":84.75,"t":"2026-10-14T17:30:00Z","v":12551,"vw":84.7529},{"c":84.27,"h":84.75,"l":84.13,"n":673,"o":84.7,"t":"2026-10-14T17:45:00Z","v":21292,"vw":84.498638},{"c":84.67,"h":84.67,"l":84.005,"n":305,"o":84.28,"t":"2026-10-14T18:00:00Z","v":8183,"vw":84.232997},{"c":84.2999,"h":84.6109,"l":84.29,"n":151,"o":84.59,"t":"2026-10-14T18:15:00Z","v":5418,"vw":84.483101},{"c":84.05,"h":84.445,"l":83.985,"n":497,"o":84.445,"t":"2026-10-14T18:30:00Z","v":14447,"vw":84.125438},{"c":84.08,"h":84.33,"l":84,"n":257,"o":84,"t":"2026-10-14T18:45:00Z","v":8406,"vw":84.170585},{"c":84.05,"h":84.08,"l":83.49,"n":545,"o":84.08,"t":"2026-10-14T19:00:00Z","v":19263,"vw":83.826104},{"c":84.62,"h":84.67,"l":83.85,"n":445,"o":84.03,"t":"2026-10-14T19:15:00Z","v":14035,"vw":84.26715},{"c":84.5,"h":85.06,"l":84.3999,"n":378,"o":84.58,"t":"2026-10-14T19:30:00Z","v":16624,"vw":84.764747},{"c":84.55,"h":84.8,"l":84.22,"n":1238,"o":84.54,"t":"2026-10-14T19:45:00Z","v":74452,"vw":84.454594},{"c":84.56,"h":84.79,"l":84.549,"n":72,"o":84.57,"t":"2026-10-14T20:00:00Z","v":27007,"vw":84.566322},{"c":84.448,"h":84.57,"l":84.44,"n":24,"o":84.54,"t":"2026-10-14T20:15:00Z","v":628,"vw":84.501663},{"c":84.2566,"h":84.55,"l":84.2566,"n":14,"o":84.55,"t":"2026-10-14T20:30:00Z","v":516,"vw":84.450484},{"c":84.22,"h":84.23,"l":84.22,"n":11,"o":84.23,"t":"2026-10-14T20:45:00Z","v":719,"vw":84.221922},{"c":84.29,"h":84.29,"l":84.29,"n":6,"o":84.29,"t":"2026-10-14T21:00:00Z","v":142,"vw":84.29},{"c":84,"h":84,"l":84,"n":44,"o":84,"t":"2026-10-14T21:15:00Z","v":734,"vw":84},{"c":83.92,"h":85,"l":83.92,"n":97,"o":84.2,"t":"2026-10-14T21:30:00Z","v":1898,"vw":84.16291},{"c":83.82,"h":83.83,"l":83.82,"n":10,"o":83.83,"t":"2026-10-14T21:45:00Z","v":292,"vw":83.824424},{"c":83.5,"h":84.02,"l":83.5,"n":121,"o":84.02,"t":"2026-10-14T22:00:00Z","v":6123,"vw":83.942723},{"c":83.09,"h":83.09,"l":82.9,"n":34,"o":82.9,"t":"2026-10-14T22:15:00Z","v":395,"vw":82.995},{"c":82.09,"h":82.587,"l":82.09,"n":222,"o":82.55,"t":"2026-10-14T22:30:00Z","v":8721,"vw":82.440195},{"c":82.31,"h":82.31,"l":82.17,"n":37,"o":82.17,"t":"2026-10-14T22:45:00Z","v":970,"vw":82.282222},{"c":82.2448,"h":82.36,"l":82.2,"n":50,"o":82.36,"t":"2026-10-14T23:00:00Z","v":2908,"vw":82.261794},{"c":82.15,"h":82.15,"l":81.7924,"n":154,"o":82.06,"t":"2026-10-14T23:15:00Z","v":5154,"vw":81.860911},{"c":81.68,"h":82.0013,"l":81.67,"n":67,"o":82.0002,"t":"2026-10-14T23:30:00Z","v":5808,"vw":81.771433},{"c":81.5368,"h":81.75,"l":81.4692,"n":23,"o":81.6801,"t":"2026-10-14T23:45:00Z","v":1569,"vw":81.619863},{"c":80.52,"h":83.08,"l":80.19,"n":1324,"o":81.4,"t":"2026-10-15T08:00:00Z","v":29084,"vw":81.566899},{"c":80.58,"h":80.58,"l":80,"n":182,"o":80.53,"t":"2026-10-15T08:15:00Z","v":2970,"vw":80.210878},{"c":80.79,"h":80.79,"l":80.79,"n":6,"o":80.79,"t":"2026-10-15T08:30:00Z","v":306,"vw":80.79},{"c":81.37,"h":81.39,"l":81.2,"n":25,"o":81.2,"t":"2026-10-15T08:45:00Z","v":588,"vw":81.32},{"c":81.63,"h":81.63,"l":81.21,"n":32,"o":81.21,"t":"2026-10-15T09:00:00Z","v":816,"vw":81.343958},{"c":81.3,"h":81.3,"l":81.3,"n":18,"o":81.3,"t":"2026-10-15T09:15:00Z","v":458,"vw":81.3},{"c":80.99,"h":80.99,"l":80.99,"n":23,"o":80.99,"t":"2026-10-15T09:45:00Z","v":1050,"vw":80.99},{"c":80.65,"h":81,"l":80.5129,"n":74,"o":81,"t":"2026-10-15T10:00:00Z","v":934,"vw":80.758076},{"c":80.5,"h":80.8,"l":80.5,"n":61,"o":80.8,"t":"2026-10-15T10:30:00Z","v":1310,"vw":80.56079},{"c":80.2,"h":80.3199,"l":80.07,"n":85,"o":80.3199,"t":"2026-10-15T10:45:00Z","v":1983,"vw":80.168256},{"c":80.35,"h":80.35,"l":79.8,"n":286,"o":80.2134,"t":"2026-10-15T11:00:00Z","v":5738,"vw":80.044955},{"c":80.36,"h":80.36,"l":80.3,"n":22,"o":80.35,"t":"2026-10-15T11:15:00Z","v":588,"vw":80.335222},{"c":80.9,"h":81,"l":80.84,"n":39,"o":80.84,"t":"2026-10-15T11:30:00Z","v":810,"vw":80.909112},{"c":80.88,"h":80.95,"l":80.86,"n":58,"o":80.86,"t":"2026-10-15T11:45:00Z","v":2010,"vw":80.935653},{"c":80.76,"h":80.76,"l":80.5461,"n":40,"o":80.76,"t":"2026-10-15T12:00:00Z","v":1325,"vw":80.687085},{"c":81,"h":81,"l":80.5502,"n":28,"o":80.5523,"t":"2026-10-15T12:15:00Z","v":2521,"vw":80.743208},{"c":80.3521,"h":80.61,"l":80,"n":259,"o":80.6,"t":"2026-10-15T12:30:00Z","v":5281,"vw":80.345959},{"c":80.19,"h":80.4323,"l":80.0156,"n":128,"o":80.3158,"t":"2026-10-15T12:45:00Z","v":2973,"vw":80.22093},{"c":79.8631,"h":80.0525,"l":79.8217,"n":213,"o":80.0525,"t":"2026-10-15T13:00:00Z","v":4781,"vw":79.963715},{"c":79.2081,"h":80.11,"l":78.85,"n":330,"o":80.11,"t":"2026-10-15T13:15:00Z","v":4255,"vw":79.742298},{"c":79.71,"h":79.98,"l":77.84,"n":3977,"o":78.95,"t":"2026-10-15T13:30:00Z","v":232293,"vw":78.710464},{"c":77.96,"h":80,"l":77.11,"n":2637,"o":79.64,"t":"2026-10-15T13:45:00Z","v":92034,"vw":77.887174},{"c":78.6726,"h":79.52,"l":78,"n":1683,"o":78,"t":"2026-10-15T14:00:00Z","v":84107,"vw":78.740627},{"c":79.4,"h":79.69,"l":78.59,"n":1205,"o":78.68,"t":"2026-10-15T14:15:00Z","v":43680,"vw":79.221208},{"c":80.3258,"h":80.5,"l":78.8,"n":1325,"o":79.1,"t":"2026-10-15T14:30:00Z","v":49675,"vw":79.788636},{"c":80.8,"h":80.9499,"l":79.95,"n":1043,"o":80.42,"t":"2026-10-15T14:45:00Z","v":42454,"vw":80.577583},{"c":81,"h":81,"l":80.13,"n":753,"o":80.81,"t":"2026-10-15T15:00:00Z","v":29798,"vw":80.583822},{"c":80.7,"h":81.425,"l":80.7,"n":809,"o":81.05,"t":"2026-10-15T15:15:00Z","v":34694,"vw":81.127462},{"c":80.52,"h":80.86,"l":80.345,"n":471,"o":80.73,"t":"2026-10-15T15:30:00Z","v":30353,"vw":80.517021},{"c":81.19,"h":81.25,"l":80.415,"n":245,"o":80.415,"t":"2026-10-15T15:45:00Z","v":6799,"vw":80.861616},{"c":81.1165,"h":81.55,"l":80.8,"n":465,"o":81.31,"t":"2026-10-15T16:00:00Z","v":37978,"vw":81.297344},{"c":80.145,"h":80.88,"l":80.1,"n":333,"o":80.88,"t":"2026-10-15T16:15:00Z","v":7774,"vw":80.490621},{"c":80.405,"h":80.81,"l":79.9404,"n":452,"o":80.14,"t":"2026-10-15T16:30:00Z","v":15640,"vw":80.167072},{"c":80.645,"h":80.71,"l":80.31,"n":177,"o":80.595,"t":"2026-10-15T16:45:00Z","v":7455,"vw":80.586693},{"c":80.91,"h":80.93,"l":80.4,"n":156,"o":80.57,"t":"2026-10-15T17:00:00Z","v":4633,"vw":80.675638},{"c":80.94,"h":81.085,"l":80.7801,"n":211,"o":80.87,"t":"2026-10-15T17:15:00Z","v":11882,"vw":80.944697},{"c":81.49,"h":81.77,"l":80.975,"n":310,"o":81.01,"t":"2026-10-15T17:30:00Z","v":17494,"vw":81.244366},{"c":81.515,"h":81.62,"l":81.285,"n":436,"o":81.62,"t":"2026-10-15T17:45:00Z","v":21585,"vw":81.436723},{"c":80.475,"h":81.415,"l":80.4738,"n":268,"o":81.415,"t":"2026-10-15T18:00:00Z","v":8359,"vw":80.816403},{"c":80.65,"h":80.65,"l":80.37,"n":319,"o":80.54,"t":"2026-10-15T18:15:00Z","v":14111,"vw":80.517984},{"c":80.675,"h":80.71,"l":80.5,"n":195,"o":80.59,"t":"2026-10-15T18:30:00Z","v":12768,"vw":80.612133},{"c":81.24,"h":81.26,"l":80.64,"n":246,"o":80.7,"t":"2026-10-15T18:45:00Z","v":9361,"vw":81.060899},{"c":82.3,"h":82.325,"l":81.21,"n":358,"o":81.24,"t":"2026-10-15T19:00:00Z","v":15756,"vw":81.671474},{"c":82.4,"h":82.8,"l":82.2999,"n":410,"o":82.31,"t":"2026-10-15T19:15:00Z","v":21281,"vw":82.583672},{"c":82.37,"h":82.86,"l":82.27,"n":339,"o":82.31,"t":"2026-10-15T19:30:00Z","v":10900,"vw":82.570078},{"c":82.34,"h":82.68,"l":82.11,"n":1251,"o":82.37,"t":"2026-10-15T19:45:00Z","v":80150,"vw":82.335431},{"c":82.34,"h":82.4,"l":82.32,"n":29,"o":82.32,"t":"2026-10-15T20:00:00Z","v":14558,"vw":82.32202},{"c":82.5,"h":82.5,"l":82.5,"n":20,"o":82.5,"t":"2026-10-15T20:15:00Z","v":223,"vw":82.5},{"c":82.47,"h":82.47,"l":82.47,"n":8,"o":82.47,"t":"2026-10-15T20:30:00Z","v":306,"vw":82.47},{"c":81.99,"h":82.7039,"l":81.8,"n":177,"o":82.7039,"t":"2026-10-15T20:45:00Z","v":3742,"vw":82.158614},{"c":81.33,"h":81.54,"l":81.33,"n":16,"o":81.54,"t":"2026-10-15T21:00:00Z","v":623,"vw":81.39},{"c":82.35,"h":82.35,"l":82.28,"n":9,"o":82.28,"t":"2026-10-15T21:30:00Z","v":907,"vw":82.317931},{"c":82.658,"h":82.658,"l":82.658,"n":3,"o":82.658,"t":"2026-10-15T22:00:00Z","v":1925,"vw":82.658},{"c":82.46,"h":82.46,"l":82.46,"n":7,"o":82.46,"t":"2026-10-15T22:15:00Z","v":130,"vw":82.46},{"c":82.4,"h":82.4,"l":82.4,"n":11,"o":82.4,"t":"2026-10-15T22:30:00Z","v":156,"vw":82.4},{"c":82.01,"h":82.09,"l":82.01,"n":55,"o":82.04,"t":"2026-10-15T22:45:00Z","v":2268,"vw":82.021923},{"c":81.33,"h":81.33,"l":81.33,"n":5,"o":81.33,"t":"2026-10-15T23:30:00Z","v":3020,"vw":81.33},{"c":81.93,"h":81.93,"l":81.3,"n":21,"o":81.3,"t":"2026-10-15T23:45:00Z","v":1149,"vw":81.615},{"c":82.4193,"h":83.57,"l":82.15,"n":938,"o":83,"t":"2026-10-16T08:00:00Z","v":31395,"vw":82.896257},{"c":82.11,"h":82.16,"l":82.11,"n":12,"o":82.16,"t":"2026-10-16T08:15:00Z","v":517,"vw":82.128109},{"c":82.27,"h":82.48,"l":82.27,"n":12,"o":82.43,"t":"2026-10-16T08:30:00Z","v":620,"vw":82.405},{"c":82,"h":82.42,"l":82,"n":27,"o":82.38,"t":"2026-10-16T08:45:00Z","v":2251,"vw":82.117534},{"c":81.855,"h":81.9,"l":81.73,"n":175,"o":81.9,"t":"2026-10-16T09:00:00Z","v":5861,"vw":81.843398},{"c":81.7,"h":82,"l":81.7,"n":28,"o":82,"t":"2026-10-16T09:45:00Z","v":398,"vw":81.8},{"c":81.36,"h":81.51,"l":81.36,"n":39,"o":81.51,"t":"2026-10-16T10:00:00Z","v":846,"vw":81.455745},{"c":81.0573,"h":81.74,"l":81,"n":96,"o":81.74,"t":"2026-10-16T11:00:00Z","v":8418,"vw":81.622549},{"c":81.24,"h":81.24,"l":81.21,"n":4,"o":81.21,"t":"2026-10-16T11:15:00Z","v":317,"vw":81.229362},{"c":80.71,"h":81.0281,"l":80.71,"n":132,"o":81.0151,"t":"2026-10-16T11:30:00Z","v":3690,"vw":80.918662},{"c":80.901,"h":81,"l":80.901,"n":4,"o":81,"t":"2026-10-16T11:45:00Z","v":471,"vw":80.976372},{"c":81.2,"h":81.2,"l":81.2,"n":8,"o":81.2,"t":"2026-10-16T12:00:00Z","v":2011,"vw":81.2},{"c":81.28,"h":81.49,"l":81.14,"n":45,"o":81.14,"t":"2026-10-16T12:15:00Z","v":2972,"vw":81.300623},{"c":81,"h":81.15,"l":81,"n":36,"o":81.15,"t":"2026-10-16T12:30:00Z","v":1845,"vw":81.055762},{"c":80.8,"h":80.8,"l":80.71,"n":14,"o":80.71,"t":"2026-10-16T12:45:00Z","v":464,"vw":80.753062},{"c":80.69,"h":80.7,"l":80.69,"n":28,"o":80.7,"t":"2026-10-16T13:00:00Z","v":454,"vw":80.692564},{"c":80.38,"h":80.8166,"l":80.38,"n":64,"o":80.5,"t":"2026-10-16T13:15:00Z","v":2335,"vw":80.477734},{"c":80.02,"h":80.36,"l":79.227,"n":1664,"o":80.36,"t":"2026-10-16T13:30:00Z","v":55288,"vw":79.95188},{"c":79.6,"h":80.4235,"l":79.087,"n":849,"o":80.35,"t":"2026-10-16T13:45:00Z","v":23594,"vw":79.503902},{"c":80.005,"h":80.12,"l":79.4102,"n":976,"o":79.64,"t":"2026-10-16T14:00:00Z","v":18805,"vw":79.815249},{"c":80.01,"h":80.4,"l":79.8,"n":576,"o":80.03,"t":"2026-10-16T14:15:00Z","v":28547,"vw":80.025999},{"c":81.14,"h":81.3,"l":80.23,"n":448,"o":80.27,"t":"2026-10-16T14:30:00Z","v":15182,"vw":80.861443},{"c":80.56,"h":81.18,"l":80.4,"n":403,"o":81.16,"t":"2026-10-16T14:45:00Z","v":24611,"vw":80.6161},{"c":79.5502,"h":80.33,"l":79.17,"n":721,"o":80.33,"t":"2026-10-16T15:00:00Z","v":31645,"vw":79.751833},{"c":79.55,"h":79.7526,"l":79.16,"n":538,"o":79.66,"t":"2026-10-16T15:15:00Z","v":15443,"vw":79.560613},{"c":80.1917,"h":80.21,"l":79.58,"n":317,"o":79.58,"t":"2026-10-16T15:30:00Z","v":11417,"vw":79.919005},{"c":79.82,"h":80.255,"l":79.7,"n":263,"o":80.1,"t":"2026-10-16T15:45:00Z","v":6021,"vw":79.973192},{"c":79.67,"h":79.7215,"l":79.4,"n":369,"o":79.68,"t":"2026-10-16T16:00:00Z","v":13588,"vw":79.59477},{"c":79.945,"h":80.03,"l":79.75,"n":384,"o":79.79,"t":"2026-10-16T16:15:00Z","v":33868,"vw":79.875471},{"c":79.54,"h":79.95,"l":79.49,"n":234,"o":79.91,"t":"2026-10-16T16:30:00Z","v":7555,"vw":79.709955},{"c":79.3,"h":79.66,"l":79.17,"n":354,"o":79.66,"t":"2026-10-16T16:45:00Z","v":10897,"vw":79.390899},{"c":78.84,"h":79.3,"l":78.7,"n":951,"o":79.275,"t":"2026-10-16T17:00:00Z","v":29219,"vw":78.969862},{"c":78.78,"h":78.815,"l":78.1401,"n":770,"o":78.78,"t":"2026-10-16T17:15:00Z","v":38264,"vw":78.414652},{"c":79.0005,"h":79.055,"l":78.53,"n":443,"o":78.7,"t":"2026-10-16T17:30:00Z","v":19334,"vw":78.749581},{"c":78.4,"h":78.75,"l":78.26,"n":249,"o":78.75,"t":"2026-10-16T17:45:00Z","v":10216,"vw":78.461728},{"c":78.145,"h":78.2799,"l":77.91,"n":737,"o":78.2799,"t":"2026-10-16T18:00:00Z","v":22899,"vw":78.044051},{"c":77.95,"h":78.12,"l":77.71,"n":378,"o":78.12,"t":"2026-10-16T18:15:00Z","v":18989,"vw":77.862566},{"c":77.89,"h":78.03,"l":77.6801,"n":273,"o":77.7035,"t":"2026-10-16T18:30:00Z","v":14503,"vw":77.833929},{"c":77.23,"h":78,"l":77.07,"n":845,"o":77.89,"t":"2026-10-16T18:45:00Z","v":29084,"vw":77.416225},{"c":77.7099,"h":77.7099,"l":76.71,"n":1058,"o":77.34,"t":"2026-10-16T19:00:00Z","v":32334,"vw":77.065456},{"c":78.0399,"h":78.0399,"l":77.38,"n":553,"o":77.68,"t":"2026-10-16T19:15:00Z","v":25868,"vw":77.799806},{"c":77.02,"h":78.12,"l":76.96,"n":794,"o":78.02,"t":"2026-10-16T19:30:00Z","v":63460,"vw":77.378724},{"c":76.86,"h":77.43,"l":76.84,"n":2383,"o":77.03,"t":"2026-10-16T19:45:00Z","v":186530,"vw":77.105623},{"c":76.8,"h":77,"l":76.69,"n":123,"o":76.96,"t":"2026-10-16T20:00:00Z","v":14651,"vw":76.950356},{"c":76.8,"h":76.95,"l":76.8,"n":13,"o":76.95,"t":"2026-10-16T20:15:00Z","v":963,"vw":76.932282},{"c":77.33,"h":77.33,"l":77.33,"n":4,"o":77.33,"t":"2026-10-16T20:30:00Z","v":264,"vw":77.33},{"c":77.1,"h":77.33,"l":77.1,"n":50,"o":77.33,"t":"2026-10-16T20:45:00Z","v":1352,"vw":77.126943},{"c":77.144,"h":77.33,"l":77.12,"n":18,"o":77.33,"t":"2026-10-16T21:00:00Z","v":746,"vw":77.214226},{"c":77.738,"h":78.8,"l":77.11,"n":71,"o":77.39,"t":"2026-10-16T21:30:00Z","v":2160,"vw":77.59806},{"c":77.36,"h":77.5,"l":77.36,"n":52,"o":77.5,"t":"2026-10-16T21:45:00Z","v":1993,"vw":77.376148},{"c":77.12,"h":77.21,"l":77.1,"n":21,"o":77.21,"t":"2026-10-16T22:00:00Z","v":598,"vw":77.132641},{"c":77.1,"h":77.21,"l":77.1,"n":63,"o":77.21,"t":"2026-10-16T22:15:00Z","v":1339,"vw":77.140602},{"c":77.2,"h":77.2,"l":77.2,"n":13,"o":77.2,"t":"2026-10-16T22:30:00Z","v":443,"vw":77.2},{"c":77.23,"h":77.34,"l":77.21,"n":46,"o":77.34,"t":"2026-10-16T22:45:00Z","v":1960,"vw":77.266018},{"c":77.38,"h":77.38,"l":77.38,"n":3,"o":77.38,"t":"2026-10-16T23:00:00Z","v":104,"vw":77.38},{"c":77.4,"h":77.4,"l":77.34,"n":14,"o":77.38,"t":"2026-10-16T23:15:00Z","v":746,"vw":77.380455},{"c":77.49,"h":77.9661,"l":77.39,"n":27,"o":77.9661,"t":"2026-10-16T23:30:00Z","v":578,"vw":77.555947},{"c":77.3907,"h":77.5,"l":77.24,"n":15,"o":77.48,"t":"2026-10-16T23:45:00Z","v":821,"vw":77.340601},{"c":80.09,"h":80.81,"l":80.08,"n":648,"o":80.75,"t":"2026-10-19T08:00:00Z","v":16843,"vw":80.489563},{"c":80.13,"h":80.13,"l":79.93,"n":24,"o":80,"t":"2026-10-19T08:15:00Z","v":2204,"vw":80.020589},{"c":80.1431,"h":80.1431,"l":80.1431,"n":10,"o":80.1431,"t":"2026-10-19T08:30:00Z","v":1569,"vw":80.1431},{"c":80.0083,"h":80.16,"l":80.0083,"n":34,"o":80.16,"t":"2026-10-19T08:45:00Z","v":1324,"vw":80.12721},{"c":79.89,"h":79.89,"l":79.6158,"n":26,"o":79.6158,"t":"2026-10-19T09:00:00Z","v":433,"vw":79.7529},{"c":80.1242,"h":80.2565,"l":80.1242,"n":9,"o":80.2565,"t":"2026-10-19T09:30:00Z","v":301,"vw":80.176461},{"c":80.02,"h":80.13,"l":80.0162,"n":4,"o":80.13,"t":"2026-10-19T09:45:00Z","v":497,"vw":80.041544},{"c":80.28,"h":80.28,"l":80.28,"n":16,"o":80.28,"t":"2026-10-19T10:00:00Z","v":421,"vw":80.28},{"c":80.345,"h":80.345,"l":80.345,"n":4,"o":80.345,"t":"2026-10-19T10:15:00Z","v":160,"vw":80.345},{"c":80.8927,"h":80.8927,"l":80.27,"n":42,"o":80.39,"t":"2026-10-19T10:30:00Z","v":2292,"vw":80.504944},{"c":81,"h":81,"l":80.89,"n":95,"o":80.9,"t":"2026-10-19T10:45:00Z","v":1486,"vw":80.949671},{"c":80.6,"h":80.99,"l":80.6,"n":65,"o":80.99,"t":"2026-10-19T11:00:00Z","v":828,"vw":80.857143},{"c":80.47,"h":80.5742,"l":80.47,"n":63,"o":80.5361,"t":"2026-10-19T11:15:00Z","v":2372,"vw":80.521091},{"c":80.5767,"h":80.5767,"l":80.2,"n":30,"o":80.2,"t":"2026-10-19T11:30:00Z","v":1596,"vw":80.525583},{"c":80.78,"h":80.78,"l":80.75,"n":55,"o":80.7785,"t":"2026-10-19T11:45:00Z","v":2182,"vw":80.77727},{"c":81.3,"h":81.3,"l":80.9,"n":146,"o":80.9,"t":"2026-10-19T12:00:00Z","v":17871,"vw":80.954236},{"c":81.33,"h":81.33,"l":81.309,"n":9,"o":81.309,"t":"2026-10-19T12:15:00Z","v":1041,"vw":81.3177},{"c":81.32,"h":81.34,"l":81.28,"n":55,"o":81.33,"t":"2026-10-19T12:30:00Z","v":2828,"vw":81.310532},{"c":81.25,"h":81.25,"l":81.25,"n":16,"o":81.25,"t":"2026-10-19T12:45:00Z","v":198,"vw":81.25},{"c":81.58,"h":81.58,"l":81.05,"n":89,"o":81.05,"t":"2026-10-19T13:00:00Z","v":2942,"vw":81.420481},{"c":81.49,"h":81.61,"l":81.49,"n":83,"o":81.55,"t":"2026-10-19T13:15:00Z","v":3456,"vw":81.568298},{"c":80.23,"h":81.42,"l":79.6399,"n":1846,"o":81.4,"t":"2026-10-19T13:30:00Z","v":76546,"vw":80.656487},{"c":79.6314,"h":80.41,"l":79.36,"n":853,"o":80.11,"t":"2026-10-19T13:45:00Z","v":27473,"vw":79.895148},{"c":80.12,"h":80.12,"l":78.9101,"n":713,"o":79.62,"t":"2026-10-19T14:00:00Z","v":26486,"vw":79.487979},{"c":80.87,"h":81,"l":80.15,"n":726,"o":80.2,"t":"2026-10-19T14:15:00Z","v":25131,"vw":80.712245},{"c":80.4,"h":80.77,"l":80.09,"n":514,"o":80.7444,"t":"2026-10-19T14:30:00Z","v":13752,"vw":80.401394},{"c":80.7155,"h":80.88,"l":80.4,"n":304,"o":80.62,"t":"2026-10-19T14:45:00Z","v":8298,"vw":80.654699},{"c":80.984,"h":81.3,"l":80.6136,"n":401,"o":80.65,"t":"2026-10-19T15:00:00Z","v":15487,"vw":81.029584},{"c":81.72,"h":81.9172,"l":81.08,"n":461,"o":81.11,"t":"2026-10-19T15:15:00Z","v":13931,"vw":81.514435},{"c":82.1,"h":82.1,"l":81.59,"n":417,"o":81.68,"t":"2026-10-19T15:30:00Z","v":13962,"vw":81.90624},{"c":81.77,"h":82,"l":81.71,"n":257,"o":81.88,"t":"2026-10-19T15:45:00Z","v":9300,"vw":81.887151},{"c":81.57,"h":81.745,"l":81.27,"n":263,"o":81.69,"t":"2026-10-19T16:00:00Z","v":10062,"vw":81.544707},{"c":81,"h":81.55,"l":80.99,"n":263,"o":81.5,"t":"2026-10-19T16:15:00Z","v":9642,"vw":81.245838},{"c":80.84,"h":80.925,"l":80.695,"n":157,"o":80.89,"t":"2026-10-19T16:30:00Z","v":7963,"vw":80.826313},{"c":80.39,"h":80.73,"l":80.36,"n":205,"o":80.73,"t":"2026-10-19T16:45:00Z","v":5015,"vw":80.50661},{"c":80.31,"h":80.615,"l":80.27,"n":173,"o":80.35,"t":"2026-10-19T17:00:00Z","v":9741,"vw":80.381554},{"c":80.23,"h":80.4394,"l":80.12,"n":104,"o":80.38,"t":"2026-10-19T17:15:00Z","v":2399,"vw":80.276445},{"c":79.79,"h":80.16,"l":79.79,"n":264,"o":80.12,"t":"2026-10-19T17:30:00Z","v":8456,"vw":79.971039},{"c":79.77,"h":79.77,"l":79.32,"n":522,"o":79.7,"t":"2026-10-19T17:45:00Z","v":15284,"vw":79.541608},{"c":79.7786,"h":79.96,"l":79.5,"n":175,"o":79.825,"t":"2026-10-19T18:00:00Z","v":6920,"vw":79.66455},{"c":79.4,"h":79.83,"l":79.27,"n":152,"o":79.83,"t":"2026-10-19T18:15:00Z","v":7350,"vw":79.675177},{"c":79.77,"h":79.77,"l":79.3,"n":123,"o":79.45,"t":"2026-10-19T18:30:00Z","v":8899,"vw":79.451327},{"c":79.78,"h":79.87,"l":79.68,"n":129,"o":79.77,"t":"2026-10-19T18:45:00Z","v":10629,"vw":79.782489},{"c":79.71,"h":79.94,"l":79.58,"n":134,"o":79.855,"t":"2026-10-19T19:00:00Z","v":4119,"vw":79.783862},{"c":80.2101,"h":80.5851,"l":79.73,"n":192,"o":79.73,"t":"2026-10-19T19:15:00Z","v":6537,"vw":80.19924},{"c":80.5,"h":80.59,"l":80.215,"n":107,"o":80.215,"t":"2026-10-19T19:30:00Z","v":9518,"vw":80.434262},{"c":79.37,"h":80.33,"l":79.35,"n":1156,"o":80.33,"t":"2026-10-19T19:45:00Z","v":63185,"vw":79.763764},{"c":79.6,"h":79.6,"l":79.4,"n":17,"o":79.4,"t":"2026-10-19T20:00:00Z","v":10094,"vw":79.419928},{"c":79.67,"h":79.7,"l":79.64,"n":32,"o":79.64,"t":"2026-10-19T20:30:00Z","v":2480,"vw":79.680235},{"c":79.62,"h":79.62,"l":79.62,"n":5,"o":79.62,"t":"2026-10-19T20:45:00Z","v":705,"vw":79.62},{"c":79.8912,"h":79.9,"l":79.8912,"n":3,"o":79.9,"t":"2026-10-19T22:00:00Z","v":2820,"vw":79.892771},{"c":79.89,"h":79.89,"l":79.89,"n":2,"o":79.89,"t":"2026-10-19T22:15:00Z","v":254,"vw":79.89},{"c":80,"h":80.06,"l":80,"n":13,"o":80.06,"t":"2026-10-19T22:30:00Z","v":381,"vw":80.028028},{"c":79.88,"h":80,"l":79.88,"n":11,"o":80,"t":"2026-10-19T22:45:00Z","v":423,"vw":79.953548},{"c":79.7985,"h":79.88,"l":79.7985,"n":27,"o":79.88,"t":"2026-10-19T23:15:00Z","v":2561,"vw":79.855417},{"c":78.26,"h":78.9,"l":77.81,"n":1186,"o":78.2901,"t":"2026-10-20T08:00:00Z","v":51771,"vw":78.362816},{"c":78.5,"h":78.5,"l":78.5,"n":43,"o":78.5,"t":"2026-10-20T08:30:00Z","v":1050,"vw":78.5},{"c":78.3,"h":78.3,"l":78.3,"n":8,"o":78.3,"t":"2026-10-20T08:45:00Z","v":422,"vw":78.3},{"c":77.58,"h":78,"l":77.3,"n":199,"o":78,"t":"2026-10-20T09:00:00Z","v":6704,"vw":77.69614},{"c":78.0301,"h":78.0301,"l":78.0301,"n":6,"o":78.0301,"t":"2026-10-20T09:15:00Z","v":241,"vw":78.0301},{"c":77.89,"h":77.89,"l":77.89,"n":2,"o":77.89,"t":"2026-10-20T09:45:00Z","v":1203,"vw":77.89},{"c":78.37,"h":78.37,"l":78.12,"n":7,"o":78.12,"t":"2026-10-20T10:00:00Z","v":327,"vw":78.21472},{"c":78.01,"h":78.17,"l":78.01,"n":24,"o":78.17,"t":"2026-10-20T10:30:00Z","v":498,"vw":78.09},{"c":78,"h":78.15,"l":78,"n":28,"o":78.15,"t":"2026-10-20T10:45:00Z","v":520,"vw":78.052817},{"c":77.73,"h":77.83,"l":77.73,"n":50,"o":77.82,"t":"2026-10-20T11:00:00Z","v":1427,"vw":77.808433},{"c":77.47,"h":77.69,"l":77.38,"n":141,"o":77.62,"t":"2026-10-20T11:15:00Z","v":4728,"vw":77.498922},{"c":77.48,"h":77.5,"l":77.3,"n":104,"o":77.36,"t":"2026-10-20T11:30:00Z","v":2982,"vw":77.427078},{"c":77.3023,"h":77.4,"l":77.2417,"n":123,"o":77.4,"t":"2026-10-20T11:45:00Z","v":9014,"vw":77.30672},{"c":77.3327,"h":77.3327,"l":77.3327,"n":6,"o":77.3327,"t":"2026-10-20T12:00:00Z","v":210,"vw":77.3327},{"c":77.1931,"h":77.3896,"l":77.1931,"n":11,"o":77.27,"t":"2026-10-20T12:15:00Z","v":441,"vw":77.292592},{"c":77.6,"h":77.6,"l":77.04,"n":42,"o":77.18,"t":"2026-10-20T12:30:00Z","v":1531,"vw":77.348035},{"c":76.435,"h":78.26,"l":76.2,"n":2133,"o":77.99,"t":"2026-10-20T13:30:00Z","v":77193,"vw":77.031556},{"c":78,"h":78.06,"l":76.31,"n":898,"o":76.31,"t":"2026-10-20T13:45:00Z","v":30585,"vw":77.227739},{"c":79.45,"h":79.45,"l":77.8606,"n":782,"o":78.03,"t":"2026-10-20T14:00:00Z","v":59526,"vw":78.93385},{"c":80.7,"h":80.86,"l":79.5177,"n":915,"o":79.55,"t":"2026-10-20T14:15:00Z","v":45641,"vw":80.101363},{"c":80.35,"h":81.01,"l":80,"n":889,"o":80.79,"t":"2026-10-20T14:30:00Z","v":36932,"vw":80.455839},{"c":80.65,"h":80.8143,"l":80.2,"n":375,"o":80.39,"t":"2026-10-20T14:45:00Z","v":15025,"vw":80.562026},{"c":79.52,"h":80.6974,"l":79.2,"n":528,"o":80.6,"t":"2026-10-20T15:00:00Z","v":23350,"vw":79.948545},{"c":79.57,"h":79.86,"l":79.3437,"n":301,"o":79.3437,"t":"2026-10-20T15:15:00Z","v":6370,"vw":79.66293},{"c":79.71,"h":79.79,"l":79.14,"n":420,"o":79.6,"t":"2026-10-20T15:30:00Z","v":11766,"vw":79.481283},{"c":80.01,"h":80.05,"l":79.43,"n":206,"o":79.43,"t":"2026-10-20T15:45:00Z","v":9283,"vw":79.838448},{"c":79.7432,"h":80.11,"l":79.69,"n":156,"o":80.07,"t":"2026-10-20T16:00:00Z","v":4964,"vw":79.894238},{"c":79.79,"h":79.79,"l":79.31,"n":170,"o":79.73,"t":"2026-10-20T16:15:00Z","v":5517,"vw":79.478373},{"c":79.61,"h":80.14,"l":79.58,"n":353,"o":79.73,"t":"2026-10-20T16:30:00Z","v":20617,"vw":79.882338},{"c":79.375,"h":79.71,"l":79.29,"n":143,"o":79.7,"t":"2026-10-20T16:45:00Z","v":6409,"vw":79.462202},{"c":79.35,"h":79.46,"l":79.255,"n":201,"o":79.4,"t":"2026-10-20T17:00:00Z","v":11149,"vw":79.360516},{"c":79.54,"h":79.6199,"l":79.4019,"n":73,"o":79.43,"t":"2026-10-20T17:15:00Z","v":5528,"vw":79.567979},{"c":79.62,"h":79.69,"l":79.482,"n":69,"o":79.69,"t":"2026-10-20T17:30:00Z","v":3576,"vw":79.630978},{"c":79.84,"h":79.97,"l":79.585,"n":110,"o":79.585,"t":"2026-10-20T17:45:00Z","v":3946,"vw":79.815213},{"c":79.7501,"h":79.88,"l":79.65,"n":103,"o":79.8263,"t":"2026-10-20T18:00:00Z","v":3447,"vw":79.758808},{"c":79.55,"h":79.74,"l":79.42,"n":261,"o":79.74,"t":"2026-10-20T18:15:00Z","v":12990,"vw":79.578394},{"c":79.03,"h":79.63,"l":79,"n":422,"o":79.61,"t":"2026-10-20T18:30:00Z","v":17775,"vw":79.254006},{"c":79.44,"h":79.55,"l":79.07,"n":181,"o":79.07,"t":"2026-10-20T18:45:00Z","v":8706,"vw":79.372164},{"c":79.43,"h":79.54,"l":79.38,"n":111,"o":79.54,"t":"2026-10-20T19:00:00Z","v":4570,"vw":79.458868},{"c":79.09,"h":79.465,"l":79.09,"n":193,"o":79.465,"t":"2026-10-20T19:15:00Z","v":7876,"vw":79.190634},{"c":79.35,"h":79.49,"l":78.99,"n":259,"o":79.08,"t":"2026-10-20T19:30:00Z","v":10803,"vw":79.233457},{"c":78.77,"h":79.36,"l":78.65,"n":748,"o":79.36,"t":"2026-10-20T19:45:00Z","v":45271,"vw":78.947958},{"c":79.01,"h":79.01,"l":78.75,"n":20,"o":78.85,"t":"2026-10-20T20:00:00Z","v":9601,"vw":78.85623},{"c":79.04,"h":79.04,"l":79.04,"n":2,"o":79.04,"t":"2026-10-20T20:15:00Z","v":201,"vw":79.04},{"c":79.29,"h":79.29,"l":79.29,"n":7,"o":79.29,"t":"2026-10-20T20:30:00Z","v":193,"vw":79.29},{"c":81.19,"h":81.19,"l":80.4,"n":75,"o":80.4,"t":"2026-10-20T20:45:00Z","v":1772,"vw":80.949437},{"c":81.808,"h":81.883,"l":81.56,"n":58,"o":81.56,"t":"2026-10-20T21:00:00Z","v":10198,"vw":81.588207},{"c":81.34,"h":81.806,"l":81.338,"n":16,"o":81.806,"t":"2026-10-20T21:15:00Z","v":753,"vw":81.494889},{"c":81.98,"h":82,"l":81.69,"n":73,"o":81.74,"t":"2026-10-20T21:45:00Z","v":3080,"vw":81.954377},{"c":82.23,"h":82.4,"l":82.23,"n":28,"o":82.4,"t":"2026-10-20T22:00:00Z","v":5222,"vw":82.396506},{"c":82.25,"h":82.25,"l":82.2,"n":9,"o":82.2,"t":"2026-10-20T22:15:00Z","v":267,"vw":82.226957},{"c":82.32,"h":82.32,"l":82.22,"n":12,"o":82.22,"t":"2026-10-20T22:30:00Z","v":289,"vw":82.275556},{"c":82.2,"h":82.2,"l":82,"n":21,"o":82,"t":"2026-10-20T22:45:00Z","v":2710,"vw":82.159395},{"c":81.97,"h":81.97,"l":81.97,"n":2,"o":81.97,"t":"2026-10-20T23:00:00Z","v":153,"vw":81.97},{"c":81.51,"h":81.58,"l":81.51,"n":17,"o":81.58,"t":"2026-10-20T23:15:00Z","v":5008,"vw":81.56699},{"c":82.05,"h":82.05,"l":82.05,"n":11,"o":82.05,"t":"2026-10-20T23:30:00Z","v":220,"vw":82.05},{"c":82.12,"h":82.2306,"l":82.12,"n":7,"o":82.2306,"t":"2026-10-20T23:45:00Z","v":391,"vw":82.192763},{"c":82.09,"h":82.5,"l":81.41,"n":252,"o":82.5,"t":"2026-10-21T08:00:00Z","v":5234,"vw":82.093259},{"c":80.73,"h":80.73,"l":80.7233,"n":9,"o":80.7233,"t":"2026-10-21T08:45:00Z","v":1588,"vw":80.729571},{"c":80.53,"h":80.55,"l":80.51,"n":8,"o":80.55,"t":"2026-10-21T09:00:00Z","v":1094,"vw":80.532805},{"c":81.33,"h":81.33,"l":81.33,"n":3,"o":81.33,"t":"2026-10-21T09:30:00Z","v":518,"vw":81.33},{"c":80.9,"h":80.9,"l":80.9,"n":8,"o":80.9,"t":"2026-10-21T10:00:00Z","v":140,"vw":80.9},{"c":80.77,"h":80.7892,"l":80.73,"n":19,"o":80.7892,"t":"2026-10-21T10:15:00Z","v":1434,"vw":80.7626},{"c":81.36,"h":81.36,"l":80.95,"n":30,"o":80.95,"t":"2026-10-21T10:30:00Z","v":1108,"vw":81.072754},{"c":81.39,"h":81.39,"l":81.39,"n":2,"o":81.39,"t":"2026-10-21T10:45:00Z","v":205,"vw":81.39},{"c":81.7589,"h":81.76,"l":81.7589,"n":9,"o":81.76,"t":"2026-10-21T11:00:00Z","v":375,"vw":81.759267},{"c":81.82,"h":81.82,"l":81.55,"n":10,"o":81.643,"t":"2026-10-21T11:15:00Z","v":898,"vw":81.633339},{"c":81.99,"h":82,"l":81.99,"n":9,"o":82,"t":"2026-10-21T11:30:00Z","v":853,"vw":81.997323},{"c":81.9,"h":81.92,"l":81.9,"n":22,"o":81.92,"t":"2026-10-21T12:00:00Z","v":729,"vw":81.909835},{"c":81.9,"h":81.9,"l":81.6768,"n":26,"o":81.6768,"t":"2026-10-21T12:15:00Z","v":506,"vw":81.7884},{"c":81.55,"h":81.7,"l":81.55,"n":80,"o":81.7,"t":"2026-10-21T12:30:00Z","v":932,"vw":81.636667},{"c":81.39,"h":81.39,"l":81.39,"n":5,"o":81.39,"t":"2026-10-21T12:45:00Z","v":317,"vw":81.39},{"c":81.9004,"h":81.9004,"l":81.8,"n":29,"o":81.8,"t":"2026-10-21T13:00:00Z","v":1255,"vw":81.811567},{"c":81.65,"h":81.65,"l":81.65,"n":27,"o":81.65,"t":"2026-10-21T13:15:00Z","v":348,"vw":81.65},{"c":80.5,"h":82.38,"l":80.15,"n":1748,"o":81.63,"t":"2026-10-21T13:30:00Z","v":85210,"vw":81.320185},{"c":80.9501,"h":81.12,"l":80.2478,"n":683,"o":80.43,"t":"2026-10-21T13:45:00Z","v":27867,"vw":80.697659},{"c":79.62,"h":81.2,"l":79.61,"n":1188,"o":80.94,"t":"2026-10-21T14:00:00Z","v":57458,"vw":80.081263},{"c":80.29,"h":80.4,"l":79.55,"n":540,"o":79.78,"t":"2026-10-21T14:15:00Z","v":29039,"vw":79.93633},{"c":80.61,"h":80.7,"l":80.21,"n":331,"o":80.21,"t":"2026-10-21T14:30:00Z","v":9008,"vw":80.517018},{"c":80.93,"h":81.02,"l":80.605,"n":277,"o":80.605,"t":"2026-10-21T14:45:00Z","v":6489,"vw":80.903764},{"c":81.13,"h":81.13,"l":80.69,"n":272,"o":80.845,"t":"2026-10-21T15:00:00Z","v":15250,"vw":80.988552},{"c":81.0116,"h":81.2794,"l":80.805,"n":350,"o":81.0925,"t":"2026-10-21T15:15:00Z","v":14967,"vw":80.956166},{"c":81.5001,"h":81.64,"l":81.08,"n":186,"o":81.08,"t":"2026-10-21T15:30:00Z","v":5397,"vw":81.360303},{"c":81.77,"h":81.91,"l":81.6398,"n":305,"o":81.805,"t":"2026-10-21T15:45:00Z","v":26508,"vw":81.763455},{"c":81.56,"h":81.68,"l":81.42,"n":171,"o":81.65,"t":"2026-10-21T16:00:00Z","v":6254,"vw":81.580816},{"c":81.185,"h":81.61,"l":81.14,"n":98,"o":81.61,"t":"2026-10-21T16:15:00Z","v":2402,"vw":81.32278},{"c":81.81,"h":82.19,"l":81.115,"n":357,"o":81.21,"t":"2026-10-21T16:30:00Z","v":22455,"vw":81.619962},{"c":82,"h":82.03,"l":81.7,"n":175,"o":81.83,"t":"2026-10-21T16:45:00Z","v":8541,"vw":81.871028},{"c":82.28,"h":82.4,"l":81.9,"n":183,"o":81.94,"t":"2026-10-21T17:00:00Z","v":8633,"vw":82.156492},{"c":82.28,"h":82.53,"l":82.23,"n":195,"o":82.28,"t":"2026-10-21T17:15:00Z","v":15006,"vw":82.416451},{"c":82.22,"h":82.28,"l":82.09,"n":103,"o":82.275,"t":"2026-10-21T17:30:00Z","v":3883,"vw":82.160401},{"c":82.13,"h":82.23,"l":82.09,"n":221,"o":82.2,"t":"2026-10-21T17:45:00Z","v":7645,"vw":82.148355},{"c":82.12,"h":82.16,"l":82,"n":142,"o":82.15,"t":"2026-10-21T18:00:00Z","v":8611,"vw":82.085349},{"c":82.26,"h":82.34,"l":82.205,"n":128,"o":82.23,"t":"2026-10-21T18:15:00Z","v":5818,"vw":82.262251},{"c":82.19,"h":82.34,"l":82.19,"n":150,"o":82.28,"t":"2026-10-21T18:30:00Z","v":8053,"vw":82.276626},{"c":81.385,"h":82.17,"l":81.38,"n":427,"o":82.17,"t":"2026-10-21T18:45:00Z","v":28327,"vw":81.879827},{"c":81.37,"h":81.44,"l":80.94,"n":296,"o":81.44,"t":"2026-10-21T19:00:00Z","v":10463,"vw":81.21035},{"c":81.98,"h":81.98,"l":81.4793,"n":588,"o":81.4793,"t":"2026-10-21T19:15:00Z","v":30292,"vw":81.717742},{"c":81.84,"h":82.0201,"l":81.825,"n":104,"o":81.96,"t":"2026-10-21T19:30:00Z","v":3932,"vw":81.927786},{"c":82,"h":82.18,"l":81.84,"n":1136,"o":81.88,"t":"2026-10-21T19:45:00Z","v":81433,"vw":82.050847},{"c":82.21,"h":82.21,"l":82.01,"n":12,"o":82.01,"t":"2026-10-21T20:00:00Z","v":12481,"vw":82.011604},{"c":81.5,"h":81.5,"l":80.8,"n":18,"o":80.8,"t":"2026-10-21T20:15:00Z","v":1303,"vw":81.147006},{"c":81.89,"h":82.0858,"l":81.79,"n":17,"o":81.81,"t":"2026-10-21T20:45:00Z","v":1571,"vw":81.941439},{"c":81.74,"h":81.74,"l":81.74,"n":8,"o":81.74,"t":"2026-10-21T21:30:00Z","v":113,"vw":81.74},{"c":81.73,"h":81.73,"l":81.73,"n":1,"o":81.73,"t":"2026-10-21T21:45:00Z","v":150,"vw":81.73},{"c":81.18,"h":81.4,"l":81.18,"n":17,"o":81.4,"t":"2026-10-21T22:00:00Z","v":960,"vw":81.279435},{"c":80.5,"h":80.708,"l":80.5,"n":46,"o":80.708,"t":"2026-10-21T22:15:00Z","v":1970,"vw":80.68574},{"c":80.21,"h":80.21,"l":80.2,"n":11,"o":80.2,"t":"2026-10-21T22:45:00Z","v":1438,"vw":80.204575},{"c":80.22,"h":80.22,"l":80.22,"n":9,"o":80.22,"t":"2026-10-21T23:15:00Z","v":511,"vw":80.22},{"c":79.81,"h":80.1,"l":79.81,"n":73,"o":80.1,"t":"2026-10-21T23:30:00Z","v":3724,"vw":80.005925},{"c":79.55,"h":79.81,"l":79.55,"n":11,"o":79.81,"t":"2026-10-21T23:45:00Z","v":699,"vw":79.636667},{"c":77.2899,"h":78.47,"l":77,"n":1309,"o":77.31,"t":"2026-10-22T08:00:00Z","v":28494,"vw":77.491933},{"c":77.2772,"h":77.2772,"l":77.0157,"n":13,"o":77.199,"t":"2026-10-22T08:15:00Z","v":1160,"vw":77.152904},{"c":77.1,"h":77.51,"l":77.1,"n":59,"o":77.51,"t":"2026-10-22T08:45:00Z","v":507,"vw":77.216809},{"c":76.65,"h":76.65,"l":76.574,"n":298,"o":76.5931,"t":"2026-10-22T09:00:00Z","v":14384,"vw":76.641391},{"c":76.69,"h":76.88,"l":76.69,"n":20,"o":76.88,"t":"2026-10-22T09:30:00Z","v":424,"vw":76.806564},{"c":76.7,"h":76.7,"l":76.59,"n":72,"o":76.63,"t":"2026-10-22T09:45:00Z","v":5670,"vw":76.618019},{"c":77.25,"h":77.25,"l":77,"n":10,"o":77,"t":"2026-10-22T10:00:00Z","v":482,"vw":77.136364},{"c":77.13,"h":77.13,"l":77.13,"n":4,"o":77.13,"t":"2026-10-22T10:15:00Z","v":128,"vw":77.13},{"c":77.73,"h":77.73,"l":77.73,"n":4,"o":77.73,"t":"2026-10-22T10:45:00Z","v":303,"vw":77.73},{"c":77.56,"h":77.6218,"l":77.4807,"n":91,"o":77.58,"t":"2026-10-22T11:00:00Z","v":3229,"vw":77.57787},{"c":77.34,"h":77.49,"l":77.33,"n":25,"o":77.33,"t":"2026-10-22T11:15:00Z","v":1578,"vw":77.377279},{"c":77.46,"h":77.48,"l":77.34,"n":25,"o":77.34,"t":"2026-10-22T11:30:00Z","v":1041,"vw":77.423018},{"c":77.2,"h":77.22,"l":77.0644,"n":18,"o":77.22,"t":"2026-10-22T12:00:00Z","v":1051,"vw":77.165885},{"c":77.24,"h":77.4,"l":77.07,"n":56,"o":77.07,"t":"2026-10-22T12:15:00Z","v":2388,"vw":77.329143},{"c":76.8138,"h":77.34,"l":76.8138,"n":161,"o":77.34,"t":"2026-10-22T12:30:00Z","v":1650,"vw":77.037457},{"c":76.4454,"h":76.91,"l":76.4,"n":373,"o":76.9054,"t":"2026-10-22T12:45:00Z","v":7814,"vw":76.583022},{"c":76.26,"h":76.4,"l":76.209,"n":218,"o":76.4,"t":"2026-10-22T13:00:00Z","v":3846,"vw":76.30902},{"c":76.25,"h":76.25,"l":76.01,"n":168,"o":76.01,"t":"2026-10-22T13:15:00Z","v":7864,"vw":76.216841},{"c":77.0732,"h":77.72,"l":76.3601,"n":1756,"o":76.53,"t":"2026-10-22T13:30:00Z","v":58403,"vw":76.903999},{"c":77.4,"h":77.65,"l":76.3,"n":1318,"o":76.9482,"t":"2026-10-22T13:45:00Z","v":56183,"vw":76.812063},{"c":76.3,"h":77.74,"l":76.3,"n":1088,"o":77.36,"t":"2026-10-22T14:00:00Z","v":43295,"vw":77.05018},{"c":75.7,"h":76.538,"l":75.63,"n":1857,"o":76.29,"t":"2026-10-22T14:15:00Z","v":55579,"vw":75.979743},{"c":75,"h":75.74,"l":74.86,"n":2477,"o":75.64,"t":"2026-10-22T14:30:00Z","v":99215,"vw":75.196532},{"c":74.31,"h":74.95,"l":73.7786,"n":2352,"o":74.86,"t":"2026-10-22T14:45:00Z","v":70554,"vw":74.136949},{"c":73.6,"h":74.439,"l":73.52,"n":1900,"o":74.35,"t":"2026-10-22T15:00:00Z","v":62127,"vw":73.941586},{"c":74.04,"h":74.77,"l":73.56,"n":1142,"o":73.58,"t":"2026-10-22T15:15:00Z","v":34161,"vw":74.294154},{"c":73.85,"h":74.13,"l":73.51,"n":1122,"o":74.08,"t":"2026-10-22T15:30:00Z","v":37245,"vw":73.877006},{"c":74.3,"h":74.3229,"l":73.54,"n":553,"o":73.84,"t":"2026-10-22T15:45:00Z","v":13839,"vw":73.914518},{"c":74.63,"h":74.7299,"l":74.16,"n":486,"o":74.35,"t":"2026-10-22T16:00:00Z","v":13202,"vw":74.463618},{"c":74.39,"h":74.8,"l":74.39,"n":587,"o":74.56,"t":"2026-10-22T16:15:00Z","v":20587,"vw":74.637719},{"c":73.71,"h":74.28,"l":73.71,"n":516,"o":74.28,"t":"2026-10-22T16:30:00Z","v":9665,"vw":73.989187},{"c":73.755,"h":73.7643,"l":73.04,"n":1070,"o":73.61,"t":"2026-10-22T16:45:00Z","v":28587,"vw":73.336039},{"c":73.43,"h":73.755,"l":73.16,"n":491,"o":73.69,"t":"2026-10-22T17:00:00Z","v":17915,"vw":73.382024},{"c":73.8211,"h":73.98,"l":73.4,"n":547,"o":73.61,"t":"2026-10-22T17:15:00Z","v":22683,"vw":73.707175},{"c":73.94,"h":74.09,"l":73.75,"n":295,"o":73.8444,"t":"2026-10-22T17:30:00Z","v":8984,"vw":73.899081},{"c":73.51,"h":73.9217,"l":73.47,"n":939,"o":73.91,"t":"2026-10-22T17:45:00Z","v":54590,"vw":73.75026},{"c":73.35,"h":73.53,"l":73.02,"n":590,"o":73.51,"t":"2026-10-22T18:00:00Z","v":30837,"vw":73.329205},{"c":73.326,"h":73.74,"l":73.29,"n":510,"o":73.31,"t":"2026-10-22T18:15:00Z","v":18415,"vw":73.489638},{"c":73.45,"h":73.45,"l":73.17,"n":368,"o":73.28,"t":"2026-10-22T18:30:00Z","v":14438,"vw":73.270751},{"c":72.85,"h":73.36,"l":72.85,"n":1040,"o":73.33,"t":"2026-10-22T18:45:00Z","v":39938,"vw":73.04511},{"c":73.1,"h":73.1699,"l":72.58,"n":579,"o":72.8501,"t":"2026-10-22T19:00:00Z","v":22530,"vw":72.793419},{"c":73.39,"h":73.39,"l":72.95,"n":426,"o":73.03,"t":"2026-10-22T19:15:00Z","v":14529,"vw":73.084105},{"c":72.4,"h":73.46,"l":72.24,"n":1127,"o":73.4,"t":"2026-10-22T19:30:00Z","v":53350,"vw":72.682894},{"c":72.99,"h":73.18,"l":72.15,"n":1928,"o":72.3,"t":"2026-10-22T19:45:00Z","v":125671,"vw":72.842254},{"c":73.2366,"h":73.87,"l":72.91,"n":60,"o":72.91,"t":"2026-10-22T20:00:00Z","v":12667,"vw":72.96805},{"c":73.34,"h":73.34,"l":73.34,"n":15,"o":73.34,"t":"2026-10-22T20:15:00Z","v":342,"vw":73.34},{"c":73,"h":73,"l":73,"n":10,"o":73,"t":"2026-10-22T20:30:00Z","v":129,"vw":73},{"c":72.57,"h":72.57,"l":72.57,"n":6,"o":72.57,"t":"2026-10-22T20:45:00Z","v":151,"vw":72.57},{"c":72.8,"h":72.8,"l":72.8,"n":11,"o":72.8,"t":"2026-10-22T21:00:00Z","v":595,"vw":72.8},{"c":73.15,"h":73.15,"l":73.03,"n":35,"o":73.03,"t":"2026-10-22T21:15:00Z","v":1345,"vw":73.129685},{"c":73,"h":73,"l":73,"n":6,"o":73,"t":"2026-10-22T21:30:00Z","v":167,"vw":73},{"c":72.99,"h":73,"l":72.94,"n":132,"o":73,"t":"2026-10-22T21:45:00Z","v":2994,"vw":72.986616},{"c":73.0501,"h":73.2476,"l":73.0501,"n":30,"o":73.15,"t":"2026-10-22T22:00:00Z","v":992,"vw":73.140047},{"c":73.23,"h":73.23,"l":73.23,"n":9,"o":73.23,"t":"2026-10-22T22:15:00Z","v":158,"vw":73.23},{"c":73.27,"h":73.31,"l":73.16,"n":59,"o":73.31,"t":"2026-10-22T22:30:00Z","v":1695,"vw":73.208085},{"c":73.132,"h":73.16,"l":73.1,"n":23,"o":73.11,"t":"2026-10-22T22:45:00Z","v":577,"vw":73.125311},{"c":73.15,"h":73.15,"l":72.9,"n":55,"o":73.05,"t":"2026-10-22T23:00:00Z","v":1031,"vw":73.014922},{"c":72.5215,"h":73.09,"l":72.5215,"n":24,"o":73.09,"t":"2026-10-22T23:15:00Z","v":359,"vw":72.888274},{"c":72.23,"h":72.27,"l":72.23,"n":9,"o":72.27,"t":"2026-10-22T23:30:00Z","v":906,"vw":72.264917},{"c":72.29,"h":72.32,"l":72.21,"n":38,"o":72.21,"t":"2026-10-22T23:45:00Z","v":3874,"vw":72.270252}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7051948051948053,"strike":99.7987012987013,"iv":0.7913681818181818,"gamma":0.010781168831168832,"theta":-0.04990909090909091,"vega":0.03600519480519481,"rho":0.005018337931908384,"breakevenPct":37.846517766967644},{"delta":0.15,"premium":1.248913043478261,"strike":96.82608695652173,"iv":0.8609913043478261,"gamma":0.013191304347826087,"theta":-0.07242173913043479,"vega":0.04784782608695652,"rho":0.007431382182259866,"breakevenPct":34.51515567137567},{"delta":0.2,"premium":1.8661764705882362,"strike":93.91176470588236,"iv":0.914038235294118,"gamma":0.01495588235294117,"theta":-0.0920852941176471,"vega":0.05756470588235294,"rho":0.00980801910205097,"breakevenPct":31.36461552115019},{"delta":0.25,"premium":2.15929203539823,"strike":86.96902654867256,"iv":0.7829986725663717,"gamma":0.019715486725663717,"theta":-0.08988584070796461,"vega":0.06529292035398229,"rho":0.012400204496052,"breakevenPct":22.244299251228647},{"delta":0.3,"premium":2.781107414448669,"strike":84.30133079847909,"iv":0.789909505703422,"gamma":0.021279467680608365,"theta":-0.09887766159695818,"vega":0.07107157794676806,"rho":0.014776762868081677,"breakevenPct":19.43826390471508},{"delta":0.35,"premium":3.4821530418250948,"strike":81.92490494296578,"iv":0.8015064638783269,"gamma":0.02223003802281369,"theta":-0.10662480988593155,"vega":0.07539667300380228,"rho":0.017100553344536647,"breakevenPct":17.140389500467535},{"delta":0.4,"premium":4.193281535648994,"strike":79.56581352833638,"iv":0.8095192870201097,"gamma":0.023121572212065813,"theta":-0.11314314442413163,"vega":0.07916919561243144,"rho":0.019417953723918725,"breakevenPct":14.880119412954842},{"delta":0.45,"premium":4.947394881170018,"strike":77.28062157221207,"iv":0.8022523765996343,"gamma":0.023761425959780622,"theta":-0.11442285191956124,"vega":0.08058601462522852,"rho":0.02170811211051634,"breakevenPct":12.78016246520654},{"delta":0.5,"premium":5.7023529411764695,"strike":74.99579831932773,"iv":0.7950483193277311,"gamma":0.024397815126050423,"theta":-0.11570285714285714,"vega":0.08199689075630252,"rho":0.023997645110693903,"breakevenPct":10.681869785357575},{"delta":0.55,"premium":6.878823529411765,"strike":72.89495798319328,"iv":0.8192079831932774,"gamma":0.023305378151260506,"theta":-0.11713142857142857,"vega":0.08044226890756302,"rho":0.02597511028726566,"breakevenPct":9.4140467872789},{"delta":0.6,"premium":8.055294117647058,"strike":70.79411764705883,"iv":0.8433676470588236,"gamma":0.022212941176470588,"theta":-0.11856,"vega":0.07888764705882352,"rho":0.027952575463837406,"breakevenPct":8.146223789200228},{"delta":0.65,"premium":9.592871485943775,"strike":68.43875502008032,"iv":0.8791348393574298,"gamma":0.020457329317269075,"theta":-0.11828815261044176,"vega":0.07552098393574297,"rho":0.029651676350807454,"breakevenPct":7.024587170517213},{"delta":0.7,"premium":11.349899598393572,"strike":65.92871485943775,"iv":0.9219561244979919,"gamma":0.01829869477911647,"theta":-0.11698293172690764,"vega":0.0710531124497992,"rho":0.031181610515157814,"breakevenPct":5.991790505872075},{"delta":0.75,"premium":12.77246376811594,"strike":63.54589371980676,"iv":0.9137314009661835,"gamma":0.016927536231884057,"theta":-0.1073024154589372,"vega":0.06528309178743961,"rho":0.0329658088361406,"breakevenPct":4.67474624595077},{"delta":0.8,"premium":15.004054054054064,"strike":60.56756756756756,"iv":0.9441108108108113,"gamma":0.01448108108108107,"theta":-0.09825675675675678,"vega":0.05753783783783783,"rho":0.03411806529967661,"breakevenPct":3.6505577034996866},{"delta":0.85,"premium":17.08557692307692,"strike":57.68269230769231,"iv":0.9298961538461539,"gamma":0.01221442307692308,"theta":-0.08162403846153847,"vega":0.04790192307692308,"rho":0.035387249939653025,"breakevenPct":2.548716541995931},{"delta":0.9,"premium":20.1,"strike":54,"iv":0.9363,"gamma":0.0091,"theta":-0.0631,"vega":0.0361,"rho":0.03592216175036043,"breakevenPct":1.6321492250720036}],"put":[{"delta":0.1,"premium":0.9913636363636364,"strike":54.406060606060606,"iv":0.9094775757575757,"gamma":0.009365454545454547,"theta":-0.05566727272727273,"vega":0.03604606060606061,"rho":-0.006620578713590269,"breakevenPct":26.738860280212627},{"delta":0.15,"premium":1.647222222222222,"strike":57.888888888888886,"iv":0.913811111111111,"gamma":0.01241111111111111,"theta":-0.07408888888888888,"vega":0.04788888888888889,"rho":-0.010059154848705376,"breakevenPct":22.86151876743016},{"delta":0.2,"premium":1.912962962962963,"strike":62.592592592592595,"iv":0.7502814814814814,"gamma":0.018151851851851853,"theta":-0.0726037037037037,"vega":0.057492592592592595,"rho":-0.013229697280544489,"breakevenPct":16.77461304398624},{"delta":0.25,"premium":2.8192650334075724,"strike":64.47438752783964,"iv":0.8044461024498886,"gamma":0.0192358574610245,"theta":-0.08845835189309577,"vega":0.06514120267260579,"rho":-0.016847907575312723,"breakevenPct":15.436671931926934},{"delta":0.3,"premium":3.9284386617100373,"strike":66.2267657992565,"iv":0.8698345724907063,"gamma":0.019285130111524162,"theta":-0.10339702602230483,"vega":0.07082899628252788,"rho":-0.020616183401477882,"breakevenPct":14.554482049723678},{"delta":0.35,"premium":4.83457249070632,"strike":68.55018587360594,"iv":0.8613773234200743,"gamma":0.020772118959107806,"theta":-0.10869442379182156,"vega":0.07542936802973978,"rho":-0.024242008705037205,"breakevenPct":12.6105974723637},{"delta":0.4,"premium":5.7496196111580735,"strike":70.79459002535926,"iv":0.8472323753169907,"gamma":0.022113186813186813,"theta":-0.11142789518174133,"vega":0.07888799661876585,"rho":-0.027874178105501683,"breakevenPct":10.787312557672221},{"delta":0.45,"premium":6.679459002535926,"strike":72.90786136939982,"iv":0.8236482671174978,"gamma":0.02321208791208791,"theta":-0.10990633981403213,"vega":0.08045181741335587,"rho":-0.03151687600721299,"breakevenPct":9.164171764005062},{"delta":0.5,"premium":7.615027322404371,"strike":75.02276867030966,"iv":0.8003537340619308,"gamma":0.024294080145719488,"theta":-0.10838224043715847,"vega":0.08198588342440802,"rho":-0.03516387904540291,"breakevenPct":7.54664470181691},{"delta":0.55,"premium":9.117759562841531,"strike":77.29963570127505,"iv":0.8057271402550091,"gamma":0.023702094717668487,"theta":-0.10660628415300547,"vega":0.08057422586520947,"rho":-0.03923709059497503,"breakevenPct":6.484877056050583},{"delta":0.6,"premium":10.62049180327869,"strike":79.57650273224044,"iv":0.8111005464480875,"gamma":0.023110109289617486,"theta":-0.10483032786885245,"vega":0.07916256830601093,"rho":-0.04331030214454714,"breakevenPct":5.423109410284258},{"delta":0.65,"premium":12.107661647475645,"strike":81.80248007085918,"iv":0.7950485385296723,"gamma":0.02238715677590788,"theta":-0.09700168290522584,"vega":0.07529503985828166,"rho":-0.047370081520199496,"breakevenPct":4.409795057765018},{"delta":0.7,"premium":13.591275465013286,"strike":84.01682905225863,"iv":0.7741007971656333,"gamma":0.021634278122232065,"theta":-0.08778999114260408,"vega":0.07086634189548273,"rho":-0.051426791627609734,"breakevenPct":3.4075523422776683},{"delta":0.75,"premium":15.318981481481483,"strike":86.39814814814815,"iv":0.756975,"gamma":0.020380555555555555,"theta":-0.07769999999999999,"vega":0.06520833333333333,"rho":-0.05566695397460434,"breakevenPct":2.511086727929404},{"delta":0.8,"premium":18.345762711864406,"strike":89.9322033898305,"iv":0.771635593220339,"gamma":0.017647457627118644,"theta":-0.06833220338983051,"vega":0.05750338983050847,"rho":-0.060909472066760936,"breakevenPct":1.8153330435247559},{"delta":0.85,"premium":21.356010230179027,"strike":93.44501278772378,"iv":0.759531969309463,"gamma":0.014877237851662407,"theta":-0.053740153452685444,"vega":0.04776419437340155,"rho":-0.06613448927383181,"breakevenPct":1.1260423020919474},{"delta":0.9,"premium":25.13603603603604,"strike":97.68468468468468,"iv":0.7410900900900903,"gamma":0.011497297297297296,"theta":-0.0363783783783784,"vega":0.0360927927927928,"rho":-0.0719599342268169,"breakevenPct":0.49561288074523535}]},"raw":{"call":[{"delta":0.1,"premium":0.7051948051948053,"strike":99.7987012987013,"iv":0.7913681818181818,"gamma":0.010781168831168832,"theta":-0.04990909090909091,"vega":0.03600519480519481,"rho":0.005018337931908384,"breakevenPct":37.846517766967644},{"delta":0.15,"premium":1.248913043478261,"strike":96.82608695652173,"iv":0.8609913043478261,"gamma":0.013191304347826087,"theta":-0.07242173913043479,"vega":0.04784782608695652,"rho":0.007431382182259866,"breakevenPct":34.51515567137567},{"delta":0.2,"premium":1.8661764705882362,"strike":93.91176470588236,"iv":0.914038235294118,"gamma":0.01495588235294117,"theta":-0.0920852941176471,"vega":0.05756470588235294,"rho":0.00980801910205097,"breakevenPct":31.36461552115019},{"delta":0.25,"premium":2.15929203539823,"strike":86.96902654867256,"iv":0.7829986725663717,"gamma":0.019715486725663717,"theta":-0.08988584070796461,"vega":0.06529292035398229,"rho":0.012400204496052,"breakevenPct":22.244299251228647},{"delta":0.3,"premium":2.781107414448669,"strike":84.30133079847909,"iv":0.789909505703422,"gamma":0.021279467680608365,"theta":-0.09887766159695818,"vega":0.07107157794676806,"rho":0.014776762868081677,"breakevenPct":19.43826390471508},{"delta":0.35,"premium":3.4821530418250948,"strike":81.92490494296578,"iv":0.8015064638783269,"gamma":0.02223003802281369,"theta":-0.10662480988593155,"vega":0.07539667300380228,"rho":0.017100553344536647,"breakevenPct":17.140389500467535},{"delta":0.4,"premium":4.193281535648994,"strike":79.56581352833638,"iv":0.8095192870201097,"gamma":0.023121572212065813,"theta":-0.11314314442413163,"vega":0.07916919561243144,"rho":0.019417953723918725,"breakevenPct":14.880119412954842},{"delta":0.45,"premium":4.947394881170018,"strike":77.28062157221207,"iv":0.8022523765996343,"gamma":0.023761425959780622,"theta":-0.11442285191956124,"vega":0.08058601462522852,"rho":0.02170811211051634,"breakevenPct":12.78016246520654},{"delta":0.5,"premium":5.7023529411764695,"strike":74.99579831932773,"iv":0.7950483193277311,"gamma":0.024397815126050423,"theta":-0.11570285714285714,"vega":0.08199689075630252,"rho":0.023997645110693903,"breakevenPct":10.681869785357575},{"delta":0.55,"premium":6.878823529411765,"strike":72.89495798319328,"iv":0.8192079831932774,"gamma":0.023305378151260506,"theta":-0.11713142857142857,"vega":0.08044226890756302,"rho":0.02597511028726566,"breakevenPct":9.4140467872789},{"delta":0.6,"premium":8.055294117647058,"strike":70.79411764705883,"iv":0.8433676470588236,"gamma":0.022212941176470588,"theta":-0.11856,"vega":0.07888764705882352,"rho":0.027952575463837406,"breakevenPct":8.146223789200228},{"delta":0.65,"premium":9.592871485943775,"strike":68.43875502008032,"iv":0.8791348393574298,"gamma":0.020457329317269075,"theta":-0.11828815261044176,"vega":0.07552098393574297,"rho":0.029651676350807454,"breakevenPct":7.024587170517213},{"delta":0.7,"premium":11.349899598393572,"strike":65.92871485943775,"iv":0.9219561244979919,"gamma":0.01829869477911647,"theta":-0.11698293172690764,"vega":0.0710531124497992,"rho":0.031181610515157814,"breakevenPct":5.991790505872075},{"delta":0.75,"premium":12.77246376811594,"strike":63.54589371980676,"iv":0.9137314009661835,"gamma":0.016927536231884057,"theta":-0.1073024154589372,"vega":0.06528309178743961,"rho":0.0329658088361406,"breakevenPct":4.67474624595077},{"delta":0.8,"premium":15.004054054054064,"strike":60.56756756756756,"iv":0.9441108108108113,"gamma":0.01448108108108107,"theta":-0.09825675675675678,"vega":0.05753783783783783,"rho":0.03411806529967661,"breakevenPct":3.6505577034996866},{"delta":0.85,"premium":17.08557692307692,"strike":57.68269230769231,"iv":0.9298961538461539,"gamma":0.01221442307692308,"theta":-0.08162403846153847,"vega":0.04790192307692308,"rho":0.035387249939653025,"breakevenPct":2.548716541995931},{"delta":0.9,"premium":20.1,"strike":54,"iv":0.9363,"gamma":0.0091,"theta":-0.0631,"vega":0.0361,"rho":0.03592216175036043,"breakevenPct":1.6321492250720036}],"put":[{"delta":0.1,"premium":0.9913636363636364,"strike":54.406060606060606,"iv":0.9094775757575757,"gamma":0.009365454545454547,"theta":-0.05566727272727273,"vega":0.03604606060606061,"rho":-0.006620578713590269,"breakevenPct":26.738860280212627},{"delta":0.15,"premium":1.647222222222222,"strike":57.888888888888886,"iv":0.913811111111111,"gamma":0.01241111111111111,"theta":-0.07408888888888888,"vega":0.04788888888888889,"rho":-0.010059154848705376,"breakevenPct":22.86151876743016},{"delta":0.2,"premium":1.912962962962963,"strike":62.592592592592595,"iv":0.7502814814814814,"gamma":0.018151851851851853,"theta":-0.0726037037037037,"vega":0.057492592592592595,"rho":-0.013229697280544489,"breakevenPct":16.77461304398624},{"delta":0.25,"premium":2.8192650334075724,"strike":64.47438752783964,"iv":0.8044461024498886,"gamma":0.0192358574610245,"theta":-0.08845835189309577,"vega":0.06514120267260579,"rho":-0.016847907575312723,"breakevenPct":15.436671931926934},{"delta":0.3,"premium":3.9284386617100373,"strike":66.2267657992565,"iv":0.8698345724907063,"gamma":0.019285130111524162,"theta":-0.10339702602230483,"vega":0.07082899628252788,"rho":-0.020616183401477882,"breakevenPct":14.554482049723678},{"delta":0.35,"premium":4.83457249070632,"strike":68.55018587360594,"iv":0.8613773234200743,"gamma":0.020772118959107806,"theta":-0.10869442379182156,"vega":0.07542936802973978,"rho":-0.024242008705037205,"breakevenPct":12.6105974723637},{"delta":0.4,"premium":5.7496196111580735,"strike":70.79459002535926,"iv":0.8472323753169907,"gamma":0.022113186813186813,"theta":-0.11142789518174133,"vega":0.07888799661876585,"rho":-0.027874178105501683,"breakevenPct":10.787312557672221},{"delta":0.45,"premium":6.679459002535926,"strike":72.90786136939982,"iv":0.8236482671174978,"gamma":0.02321208791208791,"theta":-0.10990633981403213,"vega":0.08045181741335587,"rho":-0.03151687600721299,"breakevenPct":9.164171764005062},{"delta":0.5,"premium":7.615027322404371,"strike":75.02276867030966,"iv":0.8003537340619308,"gamma":0.024294080145719488,"theta":-0.10838224043715847,"vega":0.08198588342440802,"rho":-0.03516387904540291,"breakevenPct":7.54664470181691},{"delta":0.55,"premium":9.117759562841531,"strike":77.29963570127505,"iv":0.8057271402550091,"gamma":0.023702094717668487,"theta":-0.10660628415300547,"vega":0.08057422586520947,"rho":-0.03923709059497503,"breakevenPct":6.484877056050583},{"delta":0.6,"premium":10.62049180327869,"strike":79.57650273224044,"iv":0.8111005464480875,"gamma":0.023110109289617486,"theta":-0.10483032786885245,"vega":0.07916256830601093,"rho":-0.04331030214454714,"breakevenPct":5.423109410284258},{"delta":0.65,"premium":12.107661647475645,"strike":81.80248007085918,"iv":0.7950485385296723,"gamma":0.02238715677590788,"theta":-0.09700168290522584,"vega":0.07529503985828166,"rho":-0.047370081520199496,"breakevenPct":4.409795057765018},{"delta":0.7,"premium":13.591275465013286,"strike":84.01682905225863,"iv":0.7741007971656333,"gamma":0.021634278122232065,"theta":-0.08778999114260408,"vega":0.07086634189548273,"rho":-0.051426791627609734,"breakevenPct":3.4075523422776683},{"delta":0.75,"premium":15.318981481481483,"strike":86.39814814814815,"iv":0.756975,"gamma":0.020380555555555555,"theta":-0.07769999999999999,"vega":0.06520833333333333,"rho":-0.05566695397460434,"breakevenPct":2.511086727929404},{"delta":0.8,"premium":18.345762711864406,"strike":89.9322033898305,"iv":0.771635593220339,"gamma":0.017647457627118644,"theta":-0.06833220338983051,"vega":0.05750338983050847,"rho":-0.060909472066760936,"breakevenPct":1.8153330435247559},{"delta":0.85,"premium":21.356010230179027,"strike":93.44501278772378,"iv":0.759531969309463,"gamma":0.014877237851662407,"theta":-0.053740153452685444,"vega":0.04776419437340155,"rho":-0.06613448927383181,"breakevenPct":1.1260423020919474},{"delta":0.9,"premium":25.13603603603604,"strike":97.68468468468468,"iv":0.7410900900900903,"gamma":0.011497297297297296,"theta":-0.0363783783783784,"vega":0.0360927927927928,"rho":-0.0719599342268169,"breakevenPct":0.49561288074523535}]}},"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"}}