{"symbol":"AVDE","url":"https://intraalpha.com/companies/AVDE","capturedAt":"2026-10-22T23:57:17.418Z","state":"ready","quote":{"symbol":"AVDE","last_price":89.24,"prev_close":90.31,"regular_close":89.24,"change":-1.07,"change_pct":-1.1848,"regular_change":-1.07,"regular_change_pct":-1.1848,"extended_change":0,"extended_change_pct":0,"bid":85.9,"ask":94.39,"bid_size":100,"ask_size":100,"volume":1298419,"vwap":89.232879,"open":89.42,"high":89.55,"low":88.92,"close":89.24,"trade_count":9928,"last_trade_at":"2026-10-22T22:30:00.003445946Z","last_quote_at":"2026-10-22T20:00:02.317250664Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:57:15.031092085-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":19100000000,"net_expense_ratio":0.0023,"portfolio_turnover":0.03,"dividend_yield":0.0225,"inception_date":"2019-09-24","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:57:16.924652+00:00"},"optionObservedAt":"2026-10-22T19:55:01.379Z","bars":[{"c":89.19,"h":89.39,"l":89.19,"n":219,"o":89.39,"t":"2026-10-15T13:30:00Z","v":24281,"vw":89.317644},{"c":89.21,"h":89.245,"l":89.15,"n":185,"o":89.16,"t":"2026-10-15T13:35:00Z","v":12171,"vw":89.194309},{"c":89.175,"h":89.29,"l":89.17,"n":113,"o":89.22,"t":"2026-10-15T13:40:00Z","v":12732,"vw":89.237701},{"c":89.12,"h":89.135,"l":89.07,"n":192,"o":89.11,"t":"2026-10-15T13:45:00Z","v":15941,"vw":89.099095},{"c":89.015,"h":89.125,"l":89.015,"n":125,"o":89.125,"t":"2026-10-15T13:50:00Z","v":15404,"vw":89.063336},{"c":89.08,"h":89.095,"l":89.005,"n":194,"o":89.015,"t":"2026-10-15T13:55:00Z","v":20575,"vw":89.029825},{"c":89.25,"h":89.255,"l":89.08,"n":88,"o":89.08,"t":"2026-10-15T14:00:00Z","v":4118,"vw":89.185507},{"c":89.26,"h":89.27,"l":89.225,"n":93,"o":89.26,"t":"2026-10-15T14:05:00Z","v":7289,"vw":89.240807},{"c":89.18,"h":89.28,"l":89.15,"n":241,"o":89.26,"t":"2026-10-15T14:10:00Z","v":19427,"vw":89.248022},{"c":89.235,"h":89.235,"l":89.154,"n":107,"o":89.19,"t":"2026-10-15T14:15:00Z","v":12628,"vw":89.186823},{"c":89.2275,"h":89.26,"l":89.2125,"n":65,"o":89.23,"t":"2026-10-15T14:20:00Z","v":7287,"vw":89.233321},{"c":89.23,"h":89.295,"l":89.23,"n":153,"o":89.24,"t":"2026-10-15T14:25:00Z","v":12371,"vw":89.260764},{"c":89.365,"h":89.39,"l":89.25,"n":118,"o":89.25,"t":"2026-10-15T14:30:00Z","v":13313,"vw":89.330749},{"c":89.5,"h":89.5,"l":89.38,"n":67,"o":89.38,"t":"2026-10-15T14:35:00Z","v":5532,"vw":89.418154},{"c":89.47,"h":89.55,"l":89.465,"n":86,"o":89.5,"t":"2026-10-15T14:40:00Z","v":3621,"vw":89.506677},{"c":89.465,"h":89.485,"l":89.45,"n":52,"o":89.47,"t":"2026-10-15T14:45:00Z","v":1669,"vw":89.468696},{"c":89.54,"h":89.555,"l":89.47,"n":92,"o":89.47,"t":"2026-10-15T14:50:00Z","v":8659,"vw":89.503941},{"c":89.58,"h":89.58,"l":89.55,"n":112,"o":89.555,"t":"2026-10-15T14:55:00Z","v":4810,"vw":89.566419},{"c":89.585,"h":89.62,"l":89.58,"n":54,"o":89.58,"t":"2026-10-15T15:00:00Z","v":3756,"vw":89.600978},{"c":89.59,"h":89.615,"l":89.54,"n":129,"o":89.615,"t":"2026-10-15T15:05:00Z","v":11211,"vw":89.568747},{"c":89.595,"h":89.61,"l":89.575562,"n":49,"o":89.61,"t":"2026-10-15T15:10:00Z","v":4288,"vw":89.593572},{"c":89.5851,"h":89.665,"l":89.5851,"n":73,"o":89.6201,"t":"2026-10-15T15:15:00Z","v":4943,"vw":89.625643},{"c":89.59,"h":89.605,"l":89.585,"n":77,"o":89.59,"t":"2026-10-15T15:20:00Z","v":7995,"vw":89.591976},{"c":89.54,"h":89.59,"l":89.54,"n":103,"o":89.5899,"t":"2026-10-15T15:25:00Z","v":22238,"vw":89.554184},{"c":89.57,"h":89.58,"l":89.53,"n":137,"o":89.56,"t":"2026-10-15T15:30:00Z","v":30712,"vw":89.559355},{"c":89.58,"h":89.605,"l":89.55,"n":101,"o":89.57,"t":"2026-10-15T15:35:00Z","v":11268,"vw":89.580911},{"c":89.595,"h":89.635,"l":89.594,"n":48,"o":89.595,"t":"2026-10-15T15:40:00Z","v":3765,"vw":89.607764},{"c":89.55,"h":89.585,"l":89.53,"n":90,"o":89.585,"t":"2026-10-15T15:45:00Z","v":10695,"vw":89.558643},{"c":89.515,"h":89.565,"l":89.515,"n":162,"o":89.565,"t":"2026-10-15T15:50:00Z","v":15611,"vw":89.541918},{"c":89.545,"h":89.569,"l":89.51,"n":89,"o":89.52,"t":"2026-10-15T15:55:00Z","v":10826,"vw":89.535565},{"c":89.47,"h":89.545,"l":89.47,"n":67,"o":89.52,"t":"2026-10-15T16:00:00Z","v":3568,"vw":89.498127},{"c":89.43,"h":89.47,"l":89.43,"n":24,"o":89.4675,"t":"2026-10-15T16:05:00Z","v":3341,"vw":89.447791},{"c":89.435471,"h":89.45,"l":89.43,"n":101,"o":89.445,"t":"2026-10-15T16:10:00Z","v":10594,"vw":89.441188},{"c":89.475,"h":89.475,"l":89.44,"n":60,"o":89.45,"t":"2026-10-15T16:15:00Z","v":3163,"vw":89.459203},{"c":89.51,"h":89.51,"l":89.485,"n":46,"o":89.495,"t":"2026-10-15T16:20:00Z","v":5450,"vw":89.494128},{"c":89.54,"h":89.555,"l":89.5059,"n":72,"o":89.5071,"t":"2026-10-15T16:25:00Z","v":3436,"vw":89.531602},{"c":89.5,"h":89.54,"l":89.5,"n":76,"o":89.53,"t":"2026-10-15T16:30:00Z","v":7611,"vw":89.51758},{"c":89.53,"h":89.57,"l":89.515,"n":48,"o":89.515,"t":"2026-10-15T16:35:00Z","v":7406,"vw":89.538799},{"c":89.5275,"h":89.53,"l":89.515,"n":31,"o":89.53,"t":"2026-10-15T16:40:00Z","v":4424,"vw":89.526783},{"c":89.56,"h":89.56,"l":89.54,"n":18,"o":89.555,"t":"2026-10-15T16:45:00Z","v":1650,"vw":89.557098},{"c":89.54,"h":89.5501,"l":89.53,"n":69,"o":89.55,"t":"2026-10-15T16:50:00Z","v":5964,"vw":89.538425},{"c":89.56,"h":89.56,"l":89.545,"n":55,"o":89.545,"t":"2026-10-15T16:55:00Z","v":12802,"vw":89.547945},{"c":89.54,"h":89.57,"l":89.5301,"n":92,"o":89.555,"t":"2026-10-15T17:00:00Z","v":18984,"vw":89.545573},{"c":89.59,"h":89.59,"l":89.5775,"n":29,"o":89.585481,"t":"2026-10-15T17:05:00Z","v":3063,"vw":89.581859},{"c":89.595,"h":89.61,"l":89.595,"n":57,"o":89.5989,"t":"2026-10-15T17:10:00Z","v":3883,"vw":89.597766},{"c":89.62,"h":89.62,"l":89.575,"n":48,"o":89.575,"t":"2026-10-15T17:15:00Z","v":3319,"vw":89.597028},{"c":89.58,"h":89.61,"l":89.57,"n":83,"o":89.61,"t":"2026-10-15T17:20:00Z","v":3364,"vw":89.585365},{"c":89.55,"h":89.58,"l":89.55,"n":35,"o":89.58,"t":"2026-10-15T17:25:00Z","v":3034,"vw":89.568406},{"c":89.645,"h":89.645,"l":89.56,"n":70,"o":89.56,"t":"2026-10-15T17:30:00Z","v":6459,"vw":89.617375},{"c":89.675,"h":89.675,"l":89.65,"n":94,"o":89.655,"t":"2026-10-15T17:35:00Z","v":7755,"vw":89.665922},{"c":89.71,"h":89.75,"l":89.685,"n":111,"o":89.685,"t":"2026-10-15T17:40:00Z","v":5390,"vw":89.708353},{"c":89.685,"h":89.72,"l":89.685,"n":87,"o":89.705,"t":"2026-10-15T17:45:00Z","v":5584,"vw":89.705064},{"c":89.71,"h":89.725,"l":89.69,"n":182,"o":89.69,"t":"2026-10-15T17:50:00Z","v":11185,"vw":89.711403},{"c":89.735,"h":89.74,"l":89.714,"n":83,"o":89.715,"t":"2026-10-15T17:55:00Z","v":4325,"vw":89.728898},{"c":89.73,"h":89.755,"l":89.725,"n":126,"o":89.73,"t":"2026-10-15T18:00:00Z","v":9417,"vw":89.741662},{"c":89.715,"h":89.745,"l":89.7,"n":62,"o":89.73,"t":"2026-10-15T18:05:00Z","v":7360,"vw":89.716527},{"c":89.7,"h":89.735,"l":89.695,"n":72,"o":89.735,"t":"2026-10-15T18:10:00Z","v":9143,"vw":89.705005},{"c":89.695,"h":89.7,"l":89.685,"n":48,"o":89.6899,"t":"2026-10-15T18:15:00Z","v":7005,"vw":89.692036},{"c":89.685,"h":89.7,"l":89.67,"n":175,"o":89.675,"t":"2026-10-15T18:20:00Z","v":39815,"vw":89.685587},{"c":89.715,"h":89.715,"l":89.685,"n":76,"o":89.685,"t":"2026-10-15T18:25:00Z","v":6695,"vw":89.701419},{"c":89.735,"h":89.735,"l":89.715,"n":49,"o":89.725,"t":"2026-10-15T18:30:00Z","v":2315,"vw":89.722624},{"c":89.7251,"h":89.7499,"l":89.7251,"n":42,"o":89.7499,"t":"2026-10-15T18:35:00Z","v":4906,"vw":89.735938},{"c":89.72,"h":89.7475,"l":89.72,"n":56,"o":89.7475,"t":"2026-10-15T18:40:00Z","v":3407,"vw":89.733337},{"c":89.729,"h":89.729,"l":89.705,"n":69,"o":89.705,"t":"2026-10-15T18:45:00Z","v":33637,"vw":89.716798},{"c":89.735,"h":89.75,"l":89.725,"n":111,"o":89.725,"t":"2026-10-15T18:50:00Z","v":12208,"vw":89.737056},{"c":89.745,"h":89.745,"l":89.7304,"n":89,"o":89.74,"t":"2026-10-15T18:55:00Z","v":7919,"vw":89.735558},{"c":89.795,"h":89.805,"l":89.75,"n":76,"o":89.75,"t":"2026-10-15T19:00:00Z","v":7131,"vw":89.773415},{"c":89.795,"h":89.8061,"l":89.775,"n":71,"o":89.8061,"t":"2026-10-15T19:05:00Z","v":9757,"vw":89.788263},{"c":89.825,"h":89.83,"l":89.8,"n":52,"o":89.805,"t":"2026-10-15T19:10:00Z","v":5006,"vw":89.813372},{"c":89.83,"h":89.835,"l":89.8,"n":139,"o":89.825,"t":"2026-10-15T19:15:00Z","v":12438,"vw":89.824749},{"c":89.84,"h":89.85,"l":89.805,"n":98,"o":89.82,"t":"2026-10-15T19:20:00Z","v":7315,"vw":89.8313},{"c":89.785,"h":89.845,"l":89.785,"n":56,"o":89.835,"t":"2026-10-15T19:25:00Z","v":15449,"vw":89.820866},{"c":89.7975,"h":89.8,"l":89.76,"n":90,"o":89.765,"t":"2026-10-15T19:30:00Z","v":12530,"vw":89.776193},{"c":89.825,"h":89.829,"l":89.785,"n":75,"o":89.79,"t":"2026-10-15T19:35:00Z","v":5640,"vw":89.807891},{"c":89.87,"h":89.875,"l":89.82,"n":187,"o":89.82,"t":"2026-10-15T19:40:00Z","v":62029,"vw":89.830487},{"c":89.905,"h":89.92,"l":89.875,"n":217,"o":89.875,"t":"2026-10-15T19:45:00Z","v":31133,"vw":89.903703},{"c":89.91,"h":89.925,"l":89.875,"n":219,"o":89.9,"t":"2026-10-15T19:50:00Z","v":37525,"vw":89.901221},{"c":89.87,"h":89.925,"l":89.855,"n":326,"o":89.9,"t":"2026-10-15T19:55:00Z","v":35929,"vw":89.894564},{"c":89.89,"h":89.89,"l":89.89,"n":7,"o":89.89,"t":"2026-10-15T20:00:00Z","v":717,"vw":89.89},{"c":90.65,"h":90.65,"l":90.63,"n":6,"o":90.63,"t":"2026-10-16T13:25:00Z","v":606,"vw":90.646},{"c":90.65,"h":90.66,"l":90.57,"n":105,"o":90.65,"t":"2026-10-16T13:30:00Z","v":15612,"vw":90.637672},{"c":90.82,"h":90.82,"l":90.66,"n":127,"o":90.67,"t":"2026-10-16T13:35:00Z","v":11785,"vw":90.72124},{"c":90.78,"h":90.82,"l":90.76,"n":129,"o":90.82,"t":"2026-10-16T13:40:00Z","v":13179,"vw":90.798311},{"c":90.75,"h":90.79,"l":90.745,"n":64,"o":90.78,"t":"2026-10-16T13:45:00Z","v":6755,"vw":90.765117},{"c":90.8081,"h":90.8081,"l":90.73,"n":62,"o":90.78,"t":"2026-10-16T13:50:00Z","v":4414,"vw":90.768375},{"c":90.775,"h":90.825,"l":90.775,"n":61,"o":90.8,"t":"2026-10-16T13:55:00Z","v":3791,"vw":90.793957},{"c":90.76,"h":90.855,"l":90.759,"n":197,"o":90.77,"t":"2026-10-16T14:00:00Z","v":16869,"vw":90.792018},{"c":90.72,"h":90.76,"l":90.71,"n":57,"o":90.76,"t":"2026-10-16T14:05:00Z","v":3162,"vw":90.736875},{"c":90.76,"h":90.765,"l":90.73,"n":190,"o":90.74,"t":"2026-10-16T14:10:00Z","v":14066,"vw":90.746284},{"c":90.715,"h":90.78,"l":90.695,"n":64,"o":90.78,"t":"2026-10-16T14:15:00Z","v":6025,"vw":90.73139},{"c":90.795,"h":90.81,"l":90.725,"n":48,"o":90.725,"t":"2026-10-16T14:20:00Z","v":4262,"vw":90.786396},{"c":90.78,"h":90.805,"l":90.7699,"n":87,"o":90.785,"t":"2026-10-16T14:25:00Z","v":7207,"vw":90.784619},{"c":90.8,"h":90.844,"l":90.8,"n":93,"o":90.805,"t":"2026-10-16T14:30:00Z","v":4430,"vw":90.818994},{"c":90.7599,"h":90.7801,"l":90.745,"n":38,"o":90.78,"t":"2026-10-16T14:35:00Z","v":1287,"vw":90.769662},{"c":90.73,"h":90.766,"l":90.73,"n":57,"o":90.765,"t":"2026-10-16T14:40:00Z","v":3342,"vw":90.751142},{"c":90.78,"h":90.78,"l":90.7253,"n":56,"o":90.7253,"t":"2026-10-16T14:45:00Z","v":5662,"vw":90.769418},{"c":90.805,"h":90.82,"l":90.78,"n":83,"o":90.8,"t":"2026-10-16T14:50:00Z","v":3487,"vw":90.806558},{"c":90.82,"h":90.84,"l":90.81,"n":72,"o":90.815,"t":"2026-10-16T14:55:00Z","v":5053,"vw":90.826174},{"c":90.79,"h":90.799,"l":90.7661,"n":37,"o":90.775,"t":"2026-10-16T15:00:00Z","v":3533,"vw":90.782105},{"c":90.74,"h":90.8,"l":90.715,"n":64,"o":90.8,"t":"2026-10-16T15:05:00Z","v":6435,"vw":90.773138},{"c":90.69,"h":90.745,"l":90.69,"n":66,"o":90.72,"t":"2026-10-16T15:10:00Z","v":4104,"vw":90.717269},{"c":90.68,"h":90.69,"l":90.67,"n":85,"o":90.69,"t":"2026-10-16T15:15:00Z","v":11571,"vw":90.679764},{"c":90.6,"h":90.69,"l":90.575,"n":78,"o":90.69,"t":"2026-10-16T15:20:00Z","v":4789,"vw":90.621062},{"c":90.585,"h":90.61,"l":90.5799,"n":51,"o":90.61,"t":"2026-10-16T15:25:00Z","v":2771,"vw":90.591555},{"c":90.58,"h":90.605,"l":90.57,"n":68,"o":90.58,"t":"2026-10-16T15:30:00Z","v":4751,"vw":90.589833},{"c":90.61,"h":90.61,"l":90.575,"n":69,"o":90.5913,"t":"2026-10-16T15:35:00Z","v":5307,"vw":90.591765},{"c":90.56,"h":90.6002,"l":90.5541,"n":48,"o":90.6002,"t":"2026-10-16T15:40:00Z","v":1895,"vw":90.572423},{"c":90.51,"h":90.54,"l":90.505,"n":108,"o":90.52,"t":"2026-10-16T15:45:00Z","v":5354,"vw":90.527941},{"c":90.375,"h":90.4399,"l":90.375,"n":132,"o":90.4399,"t":"2026-10-16T15:50:00Z","v":10105,"vw":90.404697},{"c":90.32,"h":90.355,"l":90.32,"n":57,"o":90.3515,"t":"2026-10-16T15:55:00Z","v":2213,"vw":90.343079},{"c":90.26,"h":90.29,"l":90.17,"n":139,"o":90.29,"t":"2026-10-16T16:00:00Z","v":6275,"vw":90.234156},{"c":90.245,"h":90.28,"l":90.235,"n":90,"o":90.28,"t":"2026-10-16T16:05:00Z","v":5178,"vw":90.263714},{"c":90.294,"h":90.294,"l":90.235,"n":67,"o":90.235,"t":"2026-10-16T16:10:00Z","v":6365,"vw":90.245301},{"c":90.245,"h":90.325,"l":90.22,"n":136,"o":90.29,"t":"2026-10-16T16:15:00Z","v":6364,"vw":90.267727},{"c":90.265,"h":90.29,"l":90.25,"n":55,"o":90.25,"t":"2026-10-16T16:20:00Z","v":2780,"vw":90.263901},{"c":90.23,"h":90.275,"l":90.23,"n":133,"o":90.2684,"t":"2026-10-16T16:25:00Z","v":9706,"vw":90.266709},{"c":90.1303,"h":90.21,"l":90.13,"n":127,"o":90.21,"t":"2026-10-16T16:30:00Z","v":13409,"vw":90.144413},{"c":90.115,"h":90.15,"l":90.095,"n":744,"o":90.1,"t":"2026-10-16T16:35:00Z","v":48556,"vw":90.141911},{"c":90.115,"h":90.14,"l":90.095,"n":176,"o":90.1,"t":"2026-10-16T16:40:00Z","v":7495,"vw":90.120744},{"c":90.05,"h":90.14,"l":90.035,"n":93,"o":90.14,"t":"2026-10-16T16:45:00Z","v":2959,"vw":90.058119},{"c":90.075,"h":90.075,"l":89.995,"n":66,"o":90.035,"t":"2026-10-16T16:50:00Z","v":2979,"vw":90.042516},{"c":90.1,"h":90.1,"l":90.0566,"n":92,"o":90.075,"t":"2026-10-16T16:55:00Z","v":4660,"vw":90.073829},{"c":89.955,"h":90,"l":89.955,"n":45,"o":90,"t":"2026-10-16T17:00:00Z","v":2349,"vw":89.969415},{"c":89.945,"h":89.96,"l":89.9301,"n":134,"o":89.96,"t":"2026-10-16T17:05:00Z","v":4808,"vw":89.938426},{"c":89.915,"h":89.955,"l":89.905,"n":100,"o":89.955,"t":"2026-10-16T17:10:00Z","v":2668,"vw":89.936081},{"c":89.865,"h":89.89,"l":89.865,"n":116,"o":89.88,"t":"2026-10-16T17:15:00Z","v":5770,"vw":89.874733},{"c":89.93,"h":89.93,"l":89.865,"n":146,"o":89.87,"t":"2026-10-16T17:20:00Z","v":9042,"vw":89.888938},{"c":90.005,"h":90.005,"l":89.94,"n":88,"o":89.96,"t":"2026-10-16T17:25:00Z","v":10262,"vw":89.961555},{"c":90.02,"h":90.029,"l":89.975,"n":106,"o":90.01,"t":"2026-10-16T17:30:00Z","v":7730,"vw":90.006299},{"c":90.02,"h":90.0759,"l":90.02,"n":113,"o":90.07,"t":"2026-10-16T17:35:00Z","v":7732,"vw":90.053832},{"c":90.139,"h":90.19,"l":90.005,"n":212,"o":90.02,"t":"2026-10-16T17:40:00Z","v":10858,"vw":90.083826},{"c":90.0599,"h":90.095,"l":90.055,"n":61,"o":90.09,"t":"2026-10-16T17:45:00Z","v":2259,"vw":90.077597},{"c":90.02,"h":90.055,"l":90.015,"n":279,"o":90.05,"t":"2026-10-16T17:50:00Z","v":18236,"vw":90.030748},{"c":89.97,"h":90.015,"l":89.95,"n":126,"o":90.015,"t":"2026-10-16T17:55:00Z","v":6058,"vw":89.990523},{"c":89.925,"h":89.96,"l":89.8723,"n":127,"o":89.96,"t":"2026-10-16T18:00:00Z","v":4873,"vw":89.929594},{"c":89.975,"h":89.975,"l":89.925,"n":69,"o":89.94,"t":"2026-10-16T18:05:00Z","v":3927,"vw":89.942178},{"c":89.97,"h":89.985,"l":89.95,"n":129,"o":89.98,"t":"2026-10-16T18:10:00Z","v":4628,"vw":89.962161},{"c":89.895,"h":89.98,"l":89.895,"n":118,"o":89.98,"t":"2026-10-16T18:15:00Z","v":5994,"vw":89.965278},{"c":89.925,"h":89.925,"l":89.865,"n":138,"o":89.89,"t":"2026-10-16T18:20:00Z","v":13203,"vw":89.886412},{"c":89.9202,"h":89.94,"l":89.9118,"n":97,"o":89.94,"t":"2026-10-16T18:25:00Z","v":6392,"vw":89.921437},{"c":89.94,"h":89.955,"l":89.875,"n":148,"o":89.905,"t":"2026-10-16T18:30:00Z","v":12916,"vw":89.92048},{"c":89.95,"h":89.95,"l":89.9,"n":97,"o":89.95,"t":"2026-10-16T18:35:00Z","v":4973,"vw":89.927781},{"c":89.91,"h":89.955,"l":89.905,"n":127,"o":89.95,"t":"2026-10-16T18:40:00Z","v":7926,"vw":89.917289},{"c":89.925,"h":89.94,"l":89.9,"n":60,"o":89.935,"t":"2026-10-16T18:45:00Z","v":8343,"vw":89.921665},{"c":89.855,"h":89.91,"l":89.855,"n":119,"o":89.91,"t":"2026-10-16T18:50:00Z","v":3751,"vw":89.879801},{"c":89.895,"h":89.895,"l":89.815,"n":139,"o":89.845,"t":"2026-10-16T18:55:00Z","v":14563,"vw":89.855918},{"c":89.884,"h":89.905,"l":89.875,"n":159,"o":89.895,"t":"2026-10-16T19:00:00Z","v":17793,"vw":89.885471},{"c":89.87,"h":89.895,"l":89.83,"n":153,"o":89.875,"t":"2026-10-16T19:05:00Z","v":10424,"vw":89.845425},{"c":89.995,"h":89.995,"l":89.865,"n":168,"o":89.865,"t":"2026-10-16T19:10:00Z","v":15043,"vw":89.925224},{"c":89.945,"h":90.0242,"l":89.935,"n":179,"o":90.005,"t":"2026-10-16T19:15:00Z","v":20714,"vw":89.983216},{"c":90.015,"h":90.0157,"l":89.945,"n":180,"o":89.945,"t":"2026-10-16T19:20:00Z","v":14641,"vw":89.988789},{"c":90.045,"h":90.045,"l":89.99,"n":160,"o":90.015,"t":"2026-10-16T19:25:00Z","v":7518,"vw":90.021354},{"c":89.985,"h":90.0701,"l":89.96,"n":167,"o":90.045,"t":"2026-10-16T19:30:00Z","v":11768,"vw":90.007035},{"c":89.995,"h":90.02,"l":89.975,"n":165,"o":90,"t":"2026-10-16T19:35:00Z","v":11641,"vw":89.991751},{"c":89.92,"h":89.99,"l":89.92,"n":245,"o":89.99,"t":"2026-10-16T19:40:00Z","v":8575,"vw":89.966805},{"c":89.99,"h":89.99,"l":89.93,"n":256,"o":89.935,"t":"2026-10-16T19:45:00Z","v":29482,"vw":89.979724},{"c":90.03,"h":90.035,"l":89.97,"n":274,"o":89.98,"t":"2026-10-16T19:50:00Z","v":12521,"vw":90.004272},{"c":90.05,"h":90.08,"l":90.02,"n":292,"o":90.02,"t":"2026-10-16T19:55:00Z","v":13970,"vw":90.047353},{"c":90.07,"h":90.07,"l":90.07,"n":7,"o":90.07,"t":"2026-10-16T20:00:00Z","v":7930,"vw":90.07},{"c":89.91,"h":89.955,"l":89.85,"n":185,"o":89.93,"t":"2026-10-19T13:30:00Z","v":18936,"vw":89.90549},{"c":89.88,"h":89.96,"l":89.87,"n":233,"o":89.9,"t":"2026-10-19T13:35:00Z","v":21070,"vw":89.916525},{"c":89.85,"h":89.915,"l":89.82,"n":102,"o":89.88,"t":"2026-10-19T13:40:00Z","v":6867,"vw":89.853325},{"c":89.88,"h":89.905,"l":89.785,"n":136,"o":89.85,"t":"2026-10-19T13:45:00Z","v":5938,"vw":89.85377},{"c":89.835,"h":89.87,"l":89.835,"n":131,"o":89.87,"t":"2026-10-19T13:50:00Z","v":14539,"vw":89.861472},{"c":89.845,"h":89.89,"l":89.84,"n":123,"o":89.875,"t":"2026-10-19T13:55:00Z","v":4393,"vw":89.86324},{"c":89.72,"h":89.83,"l":89.72,"n":80,"o":89.83,"t":"2026-10-19T14:00:00Z","v":3413,"vw":89.764449},{"c":89.76,"h":89.8041,"l":89.73,"n":124,"o":89.73,"t":"2026-10-19T14:05:00Z","v":6254,"vw":89.775474},{"c":89.79,"h":89.7948,"l":89.76,"n":127,"o":89.77,"t":"2026-10-19T14:10:00Z","v":8742,"vw":89.772741},{"c":89.905,"h":89.91,"l":89.82,"n":110,"o":89.82,"t":"2026-10-19T14:15:00Z","v":7619,"vw":89.885949},{"c":89.8025,"h":89.895,"l":89.8025,"n":108,"o":89.8901,"t":"2026-10-19T14:20:00Z","v":6912,"vw":89.826551},{"c":89.82,"h":89.855,"l":89.805,"n":96,"o":89.81,"t":"2026-10-19T14:25:00Z","v":12721,"vw":89.831595},{"c":89.74,"h":89.835,"l":89.725,"n":176,"o":89.815,"t":"2026-10-19T14:30:00Z","v":9714,"vw":89.772177},{"c":89.68,"h":89.76,"l":89.67,"n":282,"o":89.75,"t":"2026-10-19T14:35:00Z","v":17026,"vw":89.695605},{"c":89.68,"h":89.68,"l":89.655,"n":113,"o":89.675,"t":"2026-10-19T14:40:00Z","v":12892,"vw":89.664085},{"c":89.63,"h":89.685,"l":89.63,"n":126,"o":89.685,"t":"2026-10-19T14:45:00Z","v":4263,"vw":89.646852},{"c":89.645,"h":89.6675,"l":89.635,"n":82,"o":89.64,"t":"2026-10-19T14:50:00Z","v":3535,"vw":89.64607},{"c":89.685,"h":89.69,"l":89.665,"n":122,"o":89.675,"t":"2026-10-19T14:55:00Z","v":6507,"vw":89.679412},{"c":89.715,"h":89.715,"l":89.6852,"n":120,"o":89.71,"t":"2026-10-19T15:00:00Z","v":2873,"vw":89.705187},{"c":89.73,"h":89.75,"l":89.705,"n":146,"o":89.71,"t":"2026-10-19T15:05:00Z","v":11244,"vw":89.744382},{"c":89.765,"h":89.7675,"l":89.715,"n":72,"o":89.715,"t":"2026-10-19T15:10:00Z","v":3939,"vw":89.761608},{"c":89.82,"h":89.82,"l":89.785,"n":68,"o":89.785,"t":"2026-10-19T15:15:00Z","v":4466,"vw":89.791888},{"c":89.89,"h":89.89,"l":89.825,"n":97,"o":89.835,"t":"2026-10-19T15:20:00Z","v":4845,"vw":89.851333},{"c":90.005,"h":90.005,"l":89.895,"n":134,"o":89.9,"t":"2026-10-19T15:25:00Z","v":4923,"vw":89.942028},{"c":89.965,"h":89.99,"l":89.925,"n":176,"o":89.99,"t":"2026-10-19T15:30:00Z","v":6677,"vw":89.944405},{"c":89.97,"h":90,"l":89.97,"n":133,"o":89.975,"t":"2026-10-19T15:35:00Z","v":9649,"vw":89.989172},{"c":89.92,"h":89.9707,"l":89.92,"n":74,"o":89.945,"t":"2026-10-19T15:40:00Z","v":5638,"vw":89.950509},{"c":89.9097,"h":89.935,"l":89.88,"n":131,"o":89.92,"t":"2026-10-19T15:45:00Z","v":4762,"vw":89.918674},{"c":89.905,"h":89.93,"l":89.9,"n":291,"o":89.905,"t":"2026-10-19T15:50:00Z","v":32190,"vw":89.919253},{"c":89.885,"h":89.915,"l":89.875,"n":179,"o":89.91,"t":"2026-10-19T15:55:00Z","v":12703,"vw":89.896967},{"c":89.76,"h":89.825,"l":89.715,"n":128,"o":89.825,"t":"2026-10-19T16:00:00Z","v":5493,"vw":89.73746},{"c":89.725,"h":89.765,"l":89.715,"n":124,"o":89.76,"t":"2026-10-19T16:05:00Z","v":4652,"vw":89.745295},{"c":89.75,"h":89.77,"l":89.735,"n":120,"o":89.74,"t":"2026-10-19T16:10:00Z","v":4868,"vw":89.752775},{"c":89.75,"h":89.785,"l":89.75,"n":62,"o":89.76,"t":"2026-10-19T16:15:00Z","v":6428,"vw":89.770959},{"c":89.755,"h":89.755,"l":89.71,"n":151,"o":89.71,"t":"2026-10-19T16:20:00Z","v":16316,"vw":89.73966},{"c":89.755,"h":89.765,"l":89.74,"n":101,"o":89.75,"t":"2026-10-19T16:25:00Z","v":8425,"vw":89.752005},{"c":89.74,"h":89.75,"l":89.695,"n":138,"o":89.75,"t":"2026-10-19T16:30:00Z","v":4014,"vw":89.7236},{"c":89.72,"h":89.745,"l":89.72,"n":90,"o":89.725,"t":"2026-10-19T16:35:00Z","v":4565,"vw":89.730381},{"c":89.71,"h":89.725,"l":89.71,"n":87,"o":89.715,"t":"2026-10-19T16:40:00Z","v":7636,"vw":89.714118},{"c":89.6599,"h":89.69,"l":89.65,"n":102,"o":89.69,"t":"2026-10-19T16:45:00Z","v":4012,"vw":89.665672},{"c":89.6475,"h":89.655,"l":89.64,"n":45,"o":89.655,"t":"2026-10-19T16:50:00Z","v":5305,"vw":89.641552},{"c":89.63,"h":89.65,"l":89.63,"n":75,"o":89.64,"t":"2026-10-19T16:55:00Z","v":2280,"vw":89.638564},{"c":89.625,"h":89.635,"l":89.605,"n":93,"o":89.63,"t":"2026-10-19T17:00:00Z","v":5316,"vw":89.622775},{"c":89.5475,"h":89.629,"l":89.535,"n":102,"o":89.62,"t":"2026-10-19T17:05:00Z","v":5300,"vw":89.58935},{"c":89.575,"h":89.575,"l":89.535,"n":49,"o":89.54,"t":"2026-10-19T17:10:00Z","v":5177,"vw":89.565949},{"c":89.6,"h":89.62,"l":89.565,"n":60,"o":89.57,"t":"2026-10-19T17:15:00Z","v":2932,"vw":89.582637},{"c":89.585,"h":89.59,"l":89.57,"n":85,"o":89.575,"t":"2026-10-19T17:20:00Z","v":3492,"vw":89.582846},{"c":89.605,"h":89.64,"l":89.5845,"n":79,"o":89.605,"t":"2026-10-19T17:25:00Z","v":7930,"vw":89.615091},{"c":89.605,"h":89.635,"l":89.595,"n":79,"o":89.605,"t":"2026-10-19T17:30:00Z","v":3394,"vw":89.612137},{"c":89.605,"h":89.61,"l":89.605,"n":51,"o":89.6096,"t":"2026-10-19T17:35:00Z","v":3496,"vw":89.607351},{"c":89.635,"h":89.67,"l":89.59,"n":295,"o":89.59,"t":"2026-10-19T17:40:00Z","v":20557,"vw":89.634904},{"c":89.6118,"h":89.635,"l":89.585,"n":243,"o":89.62,"t":"2026-10-19T17:45:00Z","v":9722,"vw":89.616116},{"c":89.6,"h":89.615,"l":89.585,"n":120,"o":89.605,"t":"2026-10-19T17:50:00Z","v":6055,"vw":89.60217},{"c":89.64,"h":89.645,"l":89.5925,"n":78,"o":89.605,"t":"2026-10-19T17:55:00Z","v":7159,"vw":89.612203},{"c":89.6,"h":89.645,"l":89.585,"n":134,"o":89.645,"t":"2026-10-19T18:00:00Z","v":3670,"vw":89.612794},{"c":89.625,"h":89.6375,"l":89.62,"n":52,"o":89.625,"t":"2026-10-19T18:05:00Z","v":6197,"vw":89.630667},{"c":89.66,"h":89.665,"l":89.635,"n":106,"o":89.645,"t":"2026-10-19T18:10:00Z","v":6445,"vw":89.640796},{"c":89.6499,"h":89.66,"l":89.645,"n":99,"o":89.66,"t":"2026-10-19T18:15:00Z","v":7261,"vw":89.653505},{"c":89.62,"h":89.6457,"l":89.62,"n":85,"o":89.645,"t":"2026-10-19T18:20:00Z","v":7784,"vw":89.635635},{"c":89.59,"h":89.615,"l":89.5631,"n":114,"o":89.6,"t":"2026-10-19T18:25:00Z","v":19425,"vw":89.575606},{"c":89.57,"h":89.595,"l":89.57,"n":57,"o":89.595,"t":"2026-10-19T18:30:00Z","v":5926,"vw":89.586012},{"c":89.59,"h":89.59,"l":89.5551,"n":54,"o":89.5551,"t":"2026-10-19T18:35:00Z","v":5654,"vw":89.582762},{"c":89.605,"h":89.615,"l":89.605,"n":43,"o":89.61,"t":"2026-10-19T18:40:00Z","v":2632,"vw":89.611137},{"c":89.64,"h":89.66,"l":89.635,"n":76,"o":89.64,"t":"2026-10-19T18:45:00Z","v":4145,"vw":89.6468},{"c":89.59,"h":89.64,"l":89.59,"n":115,"o":89.64,"t":"2026-10-19T18:50:00Z","v":6674,"vw":89.611131},{"c":89.61,"h":89.62,"l":89.585,"n":69,"o":89.59,"t":"2026-10-19T18:55:00Z","v":5757,"vw":89.601218},{"c":89.605,"h":89.615,"l":89.6,"n":90,"o":89.605,"t":"2026-10-19T19:00:00Z","v":6515,"vw":89.604893},{"c":89.5654,"h":89.62,"l":89.56,"n":80,"o":89.605,"t":"2026-10-19T19:05:00Z","v":5503,"vw":89.601728},{"c":89.565,"h":89.575,"l":89.5502,"n":85,"o":89.555,"t":"2026-10-19T19:10:00Z","v":7455,"vw":89.559253},{"c":89.61,"h":89.61,"l":89.565,"n":113,"o":89.565,"t":"2026-10-19T19:15:00Z","v":10994,"vw":89.567715},{"c":89.635,"h":89.635,"l":89.595,"n":89,"o":89.615,"t":"2026-10-19T19:20:00Z","v":5627,"vw":89.609198},{"c":89.59,"h":89.635,"l":89.59,"n":73,"o":89.635,"t":"2026-10-19T19:25:00Z","v":4802,"vw":89.621109},{"c":89.59,"h":89.605,"l":89.575,"n":185,"o":89.585,"t":"2026-10-19T19:30:00Z","v":17495,"vw":89.590775},{"c":89.5957,"h":89.61,"l":89.59,"n":186,"o":89.595,"t":"2026-10-19T19:35:00Z","v":10657,"vw":89.59801},{"c":89.59,"h":89.605,"l":89.5824,"n":180,"o":89.595,"t":"2026-10-19T19:40:00Z","v":12365,"vw":89.591069},{"c":89.59,"h":89.595,"l":89.57,"n":296,"o":89.59,"t":"2026-10-19T19:45:00Z","v":30016,"vw":89.584362},{"c":89.51,"h":89.565,"l":89.5,"n":321,"o":89.565,"t":"2026-10-19T19:50:00Z","v":43160,"vw":89.52637},{"c":89.49,"h":89.515,"l":89.445,"n":405,"o":89.5,"t":"2026-10-19T19:55:00Z","v":36133,"vw":89.483477},{"c":89.5,"h":89.5,"l":89.5,"n":8,"o":89.5,"t":"2026-10-19T20:00:00Z","v":3538,"vw":89.5},{"c":88.63,"h":88.6305,"l":88.63,"n":14,"o":88.6305,"t":"2026-10-19T21:10:00Z","v":2480,"vw":88.630021},{"c":88.63,"h":88.63,"l":88.63,"n":6,"o":88.63,"t":"2026-10-19T21:15:00Z","v":1440,"vw":88.63},{"c":88.26,"h":88.26,"l":88.26,"n":1,"o":88.26,"t":"2026-10-20T11:20:00Z","v":100,"vw":88.26},{"c":89.51,"h":89.52,"l":89.423,"n":106,"o":89.52,"t":"2026-10-20T13:30:00Z","v":14822,"vw":89.491561},{"c":89.605,"h":89.605,"l":89.49,"n":95,"o":89.4955,"t":"2026-10-20T13:35:00Z","v":4764,"vw":89.548663},{"c":89.595,"h":89.64,"l":89.555,"n":91,"o":89.64,"t":"2026-10-20T13:40:00Z","v":9939,"vw":89.588511},{"c":89.655,"h":89.67,"l":89.58,"n":105,"o":89.58,"t":"2026-10-20T13:45:00Z","v":8637,"vw":89.630981},{"c":89.69,"h":89.7,"l":89.655,"n":92,"o":89.655,"t":"2026-10-20T13:50:00Z","v":7400,"vw":89.680935},{"c":89.7212,"h":89.75,"l":89.689,"n":142,"o":89.705,"t":"2026-10-20T13:55:00Z","v":9396,"vw":89.718035},{"c":89.695,"h":89.735,"l":89.6901,"n":82,"o":89.72,"t":"2026-10-20T14:00:00Z","v":6966,"vw":89.708886},{"c":89.7925,"h":89.8,"l":89.715,"n":57,"o":89.735,"t":"2026-10-20T14:05:00Z","v":4698,"vw":89.753633},{"c":89.7996,"h":89.8354,"l":89.7399,"n":110,"o":89.76,"t":"2026-10-20T14:10:00Z","v":10833,"vw":89.793009},{"c":89.93,"h":89.95,"l":89.835,"n":110,"o":89.85,"t":"2026-10-20T14:15:00Z","v":8145,"vw":89.897129},{"c":90.155,"h":90.155,"l":89.945,"n":102,"o":89.95,"t":"2026-10-20T14:20:00Z","v":7296,"vw":90.029498},{"c":90.29,"h":90.2929,"l":90.155,"n":100,"o":90.155,"t":"2026-10-20T14:25:00Z","v":7878,"vw":90.264352},{"c":90.23,"h":90.34,"l":90.23,"n":127,"o":90.31,"t":"2026-10-20T14:30:00Z","v":6163,"vw":90.28227},{"c":90.235,"h":90.28,"l":90.215,"n":99,"o":90.255,"t":"2026-10-20T14:35:00Z","v":6572,"vw":90.248063},{"c":90.295,"h":90.355,"l":90.225,"n":133,"o":90.225,"t":"2026-10-20T14:40:00Z","v":14315,"vw":90.268423},{"c":90.205,"h":90.2999,"l":90.205,"n":106,"o":90.28,"t":"2026-10-20T14:45:00Z","v":4319,"vw":90.272306},{"c":90.215,"h":90.225,"l":90.185,"n":72,"o":90.2201,"t":"2026-10-20T14:50:00Z","v":4086,"vw":90.213028},{"c":90.2675,"h":90.27,"l":90.235,"n":78,"o":90.2452,"t":"2026-10-20T14:55:00Z","v":3685,"vw":90.249498},{"c":90.155,"h":90.22,"l":90.14,"n":93,"o":90.21,"t":"2026-10-20T15:00:00Z","v":4343,"vw":90.17738},{"c":90.185,"h":90.21,"l":90.16,"n":151,"o":90.16,"t":"2026-10-20T15:05:00Z","v":21120,"vw":90.204053},{"c":89.96,"h":90.195,"l":89.92,"n":380,"o":90.19,"t":"2026-10-20T15:10:00Z","v":13876,"vw":90.112881},{"c":90.075,"h":90.079,"l":90.005,"n":103,"o":90.005,"t":"2026-10-20T15:15:00Z","v":5201,"vw":90.068422},{"c":89.99,"h":90.0909,"l":89.9701,"n":62,"o":90.09,"t":"2026-10-20T15:20:00Z","v":7118,"vw":90.001375},{"c":89.9504,"h":89.9699,"l":89.94,"n":111,"o":89.96,"t":"2026-10-20T15:25:00Z","v":8113,"vw":89.952302},{"c":89.83,"h":89.95,"l":89.82,"n":85,"o":89.95,"t":"2026-10-20T15:30:00Z","v":6798,"vw":89.856985},{"c":89.915,"h":89.915,"l":89.8519,"n":66,"o":89.8519,"t":"2026-10-20T15:35:00Z","v":4175,"vw":89.88992},{"c":90.02,"h":90.02,"l":89.955,"n":60,"o":89.955,"t":"2026-10-20T15:40:00Z","v":6884,"vw":89.972465},{"c":90.005,"h":90.005,"l":89.935,"n":73,"o":89.97,"t":"2026-10-20T15:45:00Z","v":5734,"vw":89.980105},{"c":90.04,"h":90.04,"l":89.99,"n":61,"o":89.995,"t":"2026-10-20T15:50:00Z","v":15539,"vw":90.027843},{"c":90.025,"h":90.05,"l":90.025,"n":77,"o":90.0401,"t":"2026-10-20T15:55:00Z","v":9598,"vw":90.041291},{"c":90.01,"h":90.07,"l":90.01,"n":114,"o":90.0499,"t":"2026-10-20T16:00:00Z","v":12461,"vw":90.026397},{"c":90.05,"h":90.055,"l":90.015,"n":84,"o":90.015,"t":"2026-10-20T16:05:00Z","v":6459,"vw":90.046098},{"c":90.0099,"h":90.03,"l":89.975,"n":125,"o":90.03,"t":"2026-10-20T16:10:00Z","v":5225,"vw":89.997634},{"c":89.91,"h":90.025,"l":89.91,"n":162,"o":90.025,"t":"2026-10-20T16:15:00Z","v":3839,"vw":89.969276},{"c":89.9857,"h":89.995,"l":89.925,"n":95,"o":89.925,"t":"2026-10-20T16:20:00Z","v":6772,"vw":89.986378},{"c":90.005,"h":90.0475,"l":89.98,"n":222,"o":89.98,"t":"2026-10-20T16:25:00Z","v":9126,"vw":90.017284},{"c":90.015,"h":90.055,"l":90.01,"n":284,"o":90.015,"t":"2026-10-20T16:30:00Z","v":16869,"vw":90.035263},{"c":90.065,"h":90.085,"l":90.045,"n":161,"o":90.045,"t":"2026-10-20T16:35:00Z","v":5472,"vw":90.061845},{"c":90.045,"h":90.065,"l":90.045,"n":99,"o":90.065,"t":"2026-10-20T16:40:00Z","v":2910,"vw":90.059779},{"c":90.075,"h":90.075,"l":89.995,"n":96,"o":90.045,"t":"2026-10-20T16:45:00Z","v":5868,"vw":90.011536},{"c":89.975,"h":90.065,"l":89.975,"n":144,"o":90.0599,"t":"2026-10-20T16:50:00Z","v":6400,"vw":90.035808},{"c":89.985,"h":90.005,"l":89.985,"n":159,"o":89.985,"t":"2026-10-20T16:55:00Z","v":7838,"vw":89.99432},{"c":89.9761,"h":90.03,"l":89.965,"n":242,"o":89.985,"t":"2026-10-20T17:00:00Z","v":17445,"vw":90.010001},{"c":89.975,"h":89.98,"l":89.96,"n":81,"o":89.98,"t":"2026-10-20T17:05:00Z","v":11604,"vw":89.978329},{"c":89.99,"h":89.995,"l":89.965,"n":102,"o":89.97,"t":"2026-10-20T17:10:00Z","v":3302,"vw":89.980781},{"c":90.01,"h":90.02,"l":89.995,"n":70,"o":90,"t":"2026-10-20T17:15:00Z","v":15433,"vw":90.016781},{"c":90.079,"h":90.079,"l":90.015,"n":138,"o":90.015,"t":"2026-10-20T17:20:00Z","v":7678,"vw":90.059564},{"c":90.055,"h":90.066,"l":90.045,"n":90,"o":90.06,"t":"2026-10-20T17:25:00Z","v":8925,"vw":90.05859},{"c":90.0899,"h":90.11,"l":90.07,"n":99,"o":90.08,"t":"2026-10-20T17:30:00Z","v":3546,"vw":90.096308},{"c":90.11,"h":90.12,"l":90.105,"n":90,"o":90.1199,"t":"2026-10-20T17:35:00Z","v":11029,"vw":90.113928},{"c":90.13,"h":90.13,"l":90.0901,"n":32,"o":90.0901,"t":"2026-10-20T17:40:00Z","v":1556,"vw":90.116392},{"c":90.125,"h":90.125,"l":90.105,"n":127,"o":90.12,"t":"2026-10-20T17:45:00Z","v":3988,"vw":90.11764},{"c":90.15,"h":90.15,"l":90.13,"n":66,"o":90.13,"t":"2026-10-20T17:50:00Z","v":5374,"vw":90.13955},{"c":90.105,"h":90.1376,"l":90.1,"n":117,"o":90.135,"t":"2026-10-20T17:55:00Z","v":6829,"vw":90.11331},{"c":90.1301,"h":90.14,"l":90.115,"n":18,"o":90.115,"t":"2026-10-20T18:00:00Z","v":4863,"vw":90.120166},{"c":90.135,"h":90.15,"l":90.115,"n":126,"o":90.13,"t":"2026-10-20T18:05:00Z","v":7469,"vw":90.131427},{"c":90.135,"h":90.1499,"l":90.135,"n":73,"o":90.14,"t":"2026-10-20T18:10:00Z","v":6546,"vw":90.137295},{"c":90.1399,"h":90.1475,"l":90.135,"n":34,"o":90.135,"t":"2026-10-20T18:15:00Z","v":2151,"vw":90.143802},{"c":90.105,"h":90.13,"l":90.105,"n":103,"o":90.125,"t":"2026-10-20T18:20:00Z","v":4822,"vw":90.1226},{"c":90.085,"h":90.1,"l":90.08,"n":116,"o":90.099,"t":"2026-10-20T18:25:00Z","v":5353,"vw":90.08932},{"c":90.075,"h":90.095,"l":90.075,"n":40,"o":90.09,"t":"2026-10-20T18:30:00Z","v":5831,"vw":90.084365},{"c":90.065,"h":90.08,"l":90.055,"n":143,"o":90.065,"t":"2026-10-20T18:35:00Z","v":22157,"vw":90.067104},{"c":90.025,"h":90.0775,"l":90.025,"n":143,"o":90.045,"t":"2026-10-20T18:40:00Z","v":10396,"vw":90.053986},{"c":90.055,"h":90.085,"l":90.055,"n":98,"o":90.06,"t":"2026-10-20T18:45:00Z","v":5400,"vw":90.069597},{"c":90.1018,"h":90.11,"l":90.065,"n":88,"o":90.065,"t":"2026-10-20T18:50:00Z","v":3435,"vw":90.084208},{"c":90.085,"h":90.095,"l":90.084,"n":85,"o":90.095,"t":"2026-10-20T18:55:00Z","v":6486,"vw":90.085818},{"c":90.105,"h":90.1299,"l":90.095,"n":90,"o":90.095,"t":"2026-10-20T19:00:00Z","v":6941,"vw":90.107698},{"c":90.085,"h":90.12,"l":90.085,"n":186,"o":90.105,"t":"2026-10-20T19:05:00Z","v":11578,"vw":90.10155},{"c":90.0498,"h":90.095,"l":90.0498,"n":132,"o":90.0843,"t":"2026-10-20T19:10:00Z","v":9975,"vw":90.072055},{"c":90.055,"h":90.059,"l":90.035,"n":202,"o":90.05,"t":"2026-10-20T19:15:00Z","v":27508,"vw":90.05243},{"c":90.03,"h":90.075,"l":90.02,"n":215,"o":90.075,"t":"2026-10-20T19:20:00Z","v":16936,"vw":90.046814},{"c":90.085,"h":90.085,"l":90.0244,"n":139,"o":90.0244,"t":"2026-10-20T19:25:00Z","v":9179,"vw":90.061477},{"c":90.05,"h":90.085,"l":90.045,"n":182,"o":90.07,"t":"2026-10-20T19:30:00Z","v":35420,"vw":90.059809},{"c":90.029,"h":90.045,"l":90.005,"n":213,"o":90.0401,"t":"2026-10-20T19:35:00Z","v":27566,"vw":90.022047},{"c":90.08,"h":90.08,"l":90.0318,"n":173,"o":90.0318,"t":"2026-10-20T19:40:00Z","v":8989,"vw":90.063702},{"c":90.065,"h":90.09,"l":90.055,"n":249,"o":90.0797,"t":"2026-10-20T19:45:00Z","v":40569,"vw":90.069778},{"c":90.055,"h":90.06,"l":90.021,"n":187,"o":90.06,"t":"2026-10-20T19:50:00Z","v":15193,"vw":90.038643},{"c":90.045,"h":90.05,"l":90.015,"n":301,"o":90.05,"t":"2026-10-20T19:55:00Z","v":26153,"vw":90.033688},{"c":90.03,"h":90.03,"l":90.03,"n":7,"o":90.03,"t":"2026-10-20T20:00:00Z","v":987,"vw":90.03},{"c":90.58,"h":90.58,"l":90.56,"n":7,"o":90.56,"t":"2026-10-21T13:25:00Z","v":739,"vw":90.56542},{"c":90.41,"h":90.59,"l":90.39,"n":138,"o":90.59,"t":"2026-10-21T13:30:00Z","v":24856,"vw":90.557324},{"c":90.35,"h":90.405,"l":90.33,"n":57,"o":90.405,"t":"2026-10-21T13:35:00Z","v":7178,"vw":90.375204},{"c":90.315,"h":90.36,"l":90.31,"n":134,"o":90.36,"t":"2026-10-21T13:40:00Z","v":7060,"vw":90.32916},{"c":90.385,"h":90.4,"l":90.28,"n":303,"o":90.325,"t":"2026-10-21T13:45:00Z","v":31235,"vw":90.326353},{"c":90.36,"h":90.41,"l":90.35,"n":134,"o":90.39,"t":"2026-10-21T13:50:00Z","v":5477,"vw":90.392835},{"c":90.37,"h":90.4151,"l":90.37,"n":69,"o":90.3799,"t":"2026-10-21T13:55:00Z","v":3910,"vw":90.394478},{"c":90.31,"h":90.375,"l":90.3,"n":113,"o":90.305,"t":"2026-10-21T14:00:00Z","v":9521,"vw":90.322708},{"c":90.205,"h":90.265,"l":90.195,"n":91,"o":90.255,"t":"2026-10-21T14:05:00Z","v":5747,"vw":90.22841},{"c":90.3299,"h":90.3299,"l":90.245,"n":94,"o":90.245,"t":"2026-10-21T14:10:00Z","v":4169,"vw":90.298278},{"c":90.225,"h":90.31,"l":90.225,"n":69,"o":90.31,"t":"2026-10-21T14:15:00Z","v":2709,"vw":90.257116},{"c":90.26,"h":90.295,"l":90.23,"n":104,"o":90.24,"t":"2026-10-21T14:20:00Z","v":5872,"vw":90.267474},{"c":90.2994,"h":90.335,"l":90.26,"n":91,"o":90.265,"t":"2026-10-21T14:25:00Z","v":5526,"vw":90.297936},{"c":90.35,"h":90.35,"l":90.29,"n":87,"o":90.29,"t":"2026-10-21T14:30:00Z","v":6310,"vw":90.334408},{"c":90.28,"h":90.3351,"l":90.28,"n":97,"o":90.32,"t":"2026-10-21T14:35:00Z","v":7249,"vw":90.321851},{"c":90.305,"h":90.305,"l":90.265,"n":47,"o":90.29,"t":"2026-10-21T14:40:00Z","v":3136,"vw":90.278721},{"c":90.29,"h":90.2999,"l":90.2759,"n":38,"o":90.2999,"t":"2026-10-21T14:45:00Z","v":3971,"vw":90.292078},{"c":90.2599,"h":90.295,"l":90.2599,"n":49,"o":90.295,"t":"2026-10-21T14:50:00Z","v":2774,"vw":90.272225},{"c":90.21,"h":90.265,"l":90.2051,"n":75,"o":90.265,"t":"2026-10-21T14:55:00Z","v":7212,"vw":90.232922},{"c":90.185,"h":90.2076,"l":90.185,"n":36,"o":90.19,"t":"2026-10-21T15:00:00Z","v":2156,"vw":90.193191},{"c":90.21,"h":90.21,"l":90.185,"n":38,"o":90.185,"t":"2026-10-21T15:05:00Z","v":2236,"vw":90.201252},{"c":90.25,"h":90.25,"l":90.2199,"n":42,"o":90.245,"t":"2026-10-21T15:10:00Z","v":2860,"vw":90.230479},{"c":90.24,"h":90.25,"l":90.24,"n":37,"o":90.245,"t":"2026-10-21T15:15:00Z","v":2264,"vw":90.246036},{"c":90.24,"h":90.24,"l":90.225,"n":24,"o":90.225,"t":"2026-10-21T15:20:00Z","v":2307,"vw":90.228378},{"c":90.38,"h":90.38,"l":90.3,"n":182,"o":90.3,"t":"2026-10-21T15:25:00Z","v":12726,"vw":90.323965},{"c":90.39,"h":90.41,"l":90.385,"n":68,"o":90.385,"t":"2026-10-21T15:30:00Z","v":3817,"vw":90.391132},{"c":90.405,"h":90.41,"l":90.36,"n":188,"o":90.385,"t":"2026-10-21T15:35:00Z","v":58327,"vw":90.373828},{"c":90.3499,"h":90.41,"l":90.3499,"n":83,"o":90.4075,"t":"2026-10-21T15:40:00Z","v":5425,"vw":90.363708},{"c":90.355,"h":90.365,"l":90.345,"n":49,"o":90.365,"t":"2026-10-21T15:45:00Z","v":3539,"vw":90.353516},{"c":90.325,"h":90.35,"l":90.315,"n":44,"o":90.335,"t":"2026-10-21T15:50:00Z","v":4216,"vw":90.340328},{"c":90.34,"h":90.3475,"l":90.325,"n":70,"o":90.335,"t":"2026-10-21T15:55:00Z","v":8258,"vw":90.33627},{"c":90.315,"h":90.34,"l":90.31,"n":103,"o":90.33,"t":"2026-10-21T16:00:00Z","v":11082,"vw":90.317872},{"c":90.305,"h":90.32,"l":90.29,"n":75,"o":90.3,"t":"2026-10-21T16:05:00Z","v":6044,"vw":90.298606},{"c":90.3051,"h":90.315,"l":90.305,"n":30,"o":90.31,"t":"2026-10-21T16:10:00Z","v":4093,"vw":90.305749},{"c":90.32,"h":90.335,"l":90.32,"n":35,"o":90.325,"t":"2026-10-21T16:15:00Z","v":1491,"vw":90.325593},{"c":90.335,"h":90.34,"l":90.325,"n":90,"o":90.325,"t":"2026-10-21T16:20:00Z","v":8379,"vw":90.329356},{"c":90.3575,"h":90.3575,"l":90.33,"n":36,"o":90.34,"t":"2026-10-21T16:25:00Z","v":5632,"vw":90.333208},{"c":90.3399,"h":90.355,"l":90.33,"n":30,"o":90.355,"t":"2026-10-21T16:30:00Z","v":2610,"vw":90.345245},{"c":90.495,"h":90.495,"l":90.305,"n":154,"o":90.3254,"t":"2026-10-21T16:35:00Z","v":9507,"vw":90.35125},{"c":90.4075,"h":90.505,"l":90.3475,"n":100,"o":90.505,"t":"2026-10-21T16:40:00Z","v":14139,"vw":90.364304},{"c":90.37,"h":90.39,"l":90.36,"n":56,"o":90.39,"t":"2026-10-21T16:45:00Z","v":14952,"vw":90.386641},{"c":90.385,"h":90.395,"l":90.37,"n":76,"o":90.375,"t":"2026-10-21T16:50:00Z","v":7123,"vw":90.378545},{"c":90.375,"h":90.4,"l":90.375,"n":63,"o":90.4,"t":"2026-10-21T16:55:00Z","v":3950,"vw":90.390102},{"c":90.349,"h":90.3952,"l":90.349,"n":89,"o":90.3952,"t":"2026-10-21T17:00:00Z","v":6256,"vw":90.373263},{"c":90.4,"h":90.4,"l":90.355,"n":77,"o":90.355,"t":"2026-10-21T17:05:00Z","v":4470,"vw":90.368342},{"c":90.415,"h":90.415,"l":90.395,"n":114,"o":90.4,"t":"2026-10-21T17:10:00Z","v":17635,"vw":90.408327},{"c":90.41,"h":90.44,"l":90.41,"n":79,"o":90.415,"t":"2026-10-21T17:15:00Z","v":7934,"vw":90.423493},{"c":90.42,"h":90.4255,"l":90.395,"n":39,"o":90.405,"t":"2026-10-21T17:20:00Z","v":7849,"vw":90.407595},{"c":90.385,"h":90.415,"l":90.385,"n":84,"o":90.405,"t":"2026-10-21T17:25:00Z","v":12161,"vw":90.403274},{"c":90.375,"h":90.39,"l":90.375,"n":81,"o":90.39,"t":"2026-10-21T17:30:00Z","v":7340,"vw":90.381018},{"c":90.375,"h":90.3754,"l":90.365,"n":68,"o":90.375,"t":"2026-10-21T17:35:00Z","v":5273,"vw":90.372268},{"c":90.395,"h":90.4,"l":90.375,"n":77,"o":90.375,"t":"2026-10-21T17:40:00Z","v":9010,"vw":90.385552},{"c":90.395,"h":90.4,"l":90.365,"n":194,"o":90.395,"t":"2026-10-21T17:45:00Z","v":13304,"vw":90.389327},{"c":90.405,"h":90.4099,"l":90.385,"n":53,"o":90.395,"t":"2026-10-21T17:50:00Z","v":5614,"vw":90.400742},{"c":90.3954,"h":90.405,"l":90.385,"n":56,"o":90.405,"t":"2026-10-21T17:55:00Z","v":4052,"vw":90.395973},{"c":90.385,"h":90.395,"l":90.3702,"n":63,"o":90.395,"t":"2026-10-21T18:00:00Z","v":4669,"vw":90.3828},{"c":90.375,"h":90.39,"l":90.37,"n":90,"o":90.385,"t":"2026-10-21T18:05:00Z","v":8984,"vw":90.380221},{"c":90.365,"h":90.38,"l":90.35,"n":75,"o":90.38,"t":"2026-10-21T18:10:00Z","v":24922,"vw":90.358506},{"c":90.39,"h":90.4,"l":90.365,"n":80,"o":90.365,"t":"2026-10-21T18:15:00Z","v":14640,"vw":90.381843},{"c":90.36,"h":90.379,"l":90.345,"n":94,"o":90.375,"t":"2026-10-21T18:20:00Z","v":12938,"vw":90.360811},{"c":90.355,"h":90.365,"l":90.354,"n":84,"o":90.355,"t":"2026-10-21T18:25:00Z","v":11482,"vw":90.361005},{"c":90.365,"h":90.38,"l":90.35,"n":68,"o":90.355,"t":"2026-10-21T18:30:00Z","v":5852,"vw":90.365061},{"c":90.375,"h":90.375,"l":90.36,"n":42,"o":90.375,"t":"2026-10-21T18:35:00Z","v":6781,"vw":90.369213},{"c":90.375,"h":90.385,"l":90.375,"n":46,"o":90.375,"t":"2026-10-21T18:40:00Z","v":3463,"vw":90.378384},{"c":90.205,"h":90.375,"l":90.205,"n":154,"o":90.375,"t":"2026-10-21T18:45:00Z","v":14703,"vw":90.295348},{"c":90.235,"h":90.24,"l":90.145,"n":193,"o":90.195,"t":"2026-10-21T18:50:00Z","v":17021,"vw":90.202284},{"c":90.055,"h":90.24,"l":90.05,"n":209,"o":90.23,"t":"2026-10-21T18:55:00Z","v":23119,"vw":90.159303},{"c":89.98,"h":90.05,"l":89.865,"n":267,"o":90.05,"t":"2026-10-21T19:00:00Z","v":18505,"vw":89.984128},{"c":90.01,"h":90.0901,"l":89.97,"n":226,"o":90.005,"t":"2026-10-21T19:05:00Z","v":27496,"vw":90.043127},{"c":90.05,"h":90.05,"l":89.945,"n":161,"o":90,"t":"2026-10-21T19:10:00Z","v":19421,"vw":90.014923},{"c":90.12,"h":90.12,"l":90.05,"n":176,"o":90.05,"t":"2026-10-21T19:15:00Z","v":14298,"vw":90.095085},{"c":90.115,"h":90.1399,"l":90.075,"n":233,"o":90.1,"t":"2026-10-21T19:20:00Z","v":24851,"vw":90.115162},{"c":90.195,"h":90.2199,"l":90.115,"n":130,"o":90.12,"t":"2026-10-21T19:25:00Z","v":13129,"vw":90.198639},{"c":90.28,"h":90.29,"l":90.235,"n":185,"o":90.25,"t":"2026-10-21T19:30:00Z","v":22129,"vw":90.264785},{"c":90.335,"h":90.335,"l":90.255,"n":203,"o":90.275,"t":"2026-10-21T19:35:00Z","v":28282,"vw":90.293182},{"c":90.295,"h":90.335,"l":90.295,"n":138,"o":90.335,"t":"2026-10-21T19:40:00Z","v":15590,"vw":90.314493},{"c":90.365,"h":90.365,"l":90.33,"n":66,"o":90.33,"t":"2026-10-21T19:45:00Z","v":4962,"vw":90.353474},{"c":90.329,"h":90.37,"l":90.305,"n":381,"o":90.37,"t":"2026-10-21T19:50:00Z","v":45048,"vw":90.344494},{"c":90.29,"h":90.32,"l":90.28,"n":264,"o":90.32,"t":"2026-10-21T19:55:00Z","v":23012,"vw":90.296608},{"c":90.31,"h":90.31,"l":90.31,"n":7,"o":90.31,"t":"2026-10-21T20:00:00Z","v":2143,"vw":90.31},{"c":89.42,"h":89.42,"l":89.42,"n":1,"o":89.42,"t":"2026-10-22T13:25:00Z","v":100,"vw":89.42},{"c":89.51,"h":89.52,"l":89.42,"n":288,"o":89.42,"t":"2026-10-22T13:30:00Z","v":38507,"vw":89.435001},{"c":89.53,"h":89.55,"l":89.505,"n":143,"o":89.515,"t":"2026-10-22T13:35:00Z","v":14927,"vw":89.520464},{"c":89.46,"h":89.535,"l":89.46,"n":55,"o":89.535,"t":"2026-10-22T13:40:00Z","v":1958,"vw":89.512977},{"c":89.52,"h":89.52,"l":89.43,"n":139,"o":89.46,"t":"2026-10-22T13:45:00Z","v":8089,"vw":89.463237},{"c":89.4799,"h":89.525,"l":89.46,"n":92,"o":89.515,"t":"2026-10-22T13:50:00Z","v":6683,"vw":89.490574},{"c":89.535,"h":89.55,"l":89.4748,"n":90,"o":89.48,"t":"2026-10-22T13:55:00Z","v":6337,"vw":89.515628},{"c":89.5,"h":89.53,"l":89.485,"n":153,"o":89.52,"t":"2026-10-22T14:00:00Z","v":10679,"vw":89.508519},{"c":89.375,"h":89.49,"l":89.375,"n":100,"o":89.49,"t":"2026-10-22T14:05:00Z","v":8379,"vw":89.406694},{"c":89.35,"h":89.41,"l":89.35,"n":112,"o":89.385,"t":"2026-10-22T14:10:00Z","v":8875,"vw":89.386674},{"c":89.36,"h":89.38,"l":89.315,"n":93,"o":89.33,"t":"2026-10-22T14:15:00Z","v":4482,"vw":89.34644},{"c":89.275,"h":89.35,"l":89.27,"n":135,"o":89.35,"t":"2026-10-22T14:20:00Z","v":16687,"vw":89.314571},{"c":89.17,"h":89.275,"l":89.17,"n":81,"o":89.275,"t":"2026-10-22T14:25:00Z","v":3663,"vw":89.218404},{"c":89.085,"h":89.18,"l":89.085,"n":107,"o":89.18,"t":"2026-10-22T14:30:00Z","v":7901,"vw":89.122763},{"c":89.025,"h":89.075,"l":88.99,"n":79,"o":89.075,"t":"2026-10-22T14:35:00Z","v":9214,"vw":89.021447},{"c":89.05,"h":89.085,"l":89.03,"n":89,"o":89.03,"t":"2026-10-22T14:40:00Z","v":4688,"vw":89.051816},{"c":89.07,"h":89.07,"l":89.005,"n":163,"o":89.025,"t":"2026-10-22T14:45:00Z","v":16396,"vw":89.037059},{"c":89.085,"h":89.09,"l":89.044,"n":78,"o":89.06,"t":"2026-10-22T14:50:00Z","v":7024,"vw":89.07313},{"c":89.095,"h":89.095,"l":89.015,"n":119,"o":89.075,"t":"2026-10-22T14:55:00Z","v":8227,"vw":89.051687},{"c":89.065,"h":89.09,"l":89.015,"n":118,"o":89.085,"t":"2026-10-22T15:00:00Z","v":11115,"vw":89.040008},{"c":89.025,"h":89.0797,"l":89.005,"n":129,"o":89.07,"t":"2026-10-22T15:05:00Z","v":9813,"vw":89.035376},{"c":88.95,"h":89.025,"l":88.95,"n":185,"o":89.015,"t":"2026-10-22T15:10:00Z","v":12564,"vw":88.984467},{"c":89.0898,"h":89.09,"l":88.95,"n":178,"o":88.97,"t":"2026-10-22T15:15:00Z","v":16913,"vw":89.009424},{"c":89.1,"h":89.1,"l":89.035,"n":231,"o":89.0818,"t":"2026-10-22T15:20:00Z","v":23512,"vw":89.070611},{"c":89,"h":89.1,"l":88.995,"n":87,"o":89.095,"t":"2026-10-22T15:25:00Z","v":8182,"vw":89.045226},{"c":88.965,"h":88.99,"l":88.925,"n":89,"o":88.95,"t":"2026-10-22T15:30:00Z","v":7333,"vw":88.953276},{"c":89,"h":89,"l":88.97,"n":92,"o":88.97,"t":"2026-10-22T15:35:00Z","v":4628,"vw":88.987539},{"c":89.0099,"h":89.05,"l":88.92,"n":279,"o":88.97,"t":"2026-10-22T15:40:00Z","v":19718,"vw":88.971499},{"c":89.035,"h":89.05,"l":89,"n":105,"o":89,"t":"2026-10-22T15:45:00Z","v":8043,"vw":89.031271},{"c":89.085,"h":89.12,"l":89.04,"n":125,"o":89.04,"t":"2026-10-22T15:50:00Z","v":12320,"vw":89.098899},{"c":89.115,"h":89.16,"l":89.1,"n":69,"o":89.1,"t":"2026-10-22T15:55:00Z","v":4064,"vw":89.134498},{"c":89.175,"h":89.215,"l":89.13,"n":147,"o":89.13,"t":"2026-10-22T16:00:00Z","v":12108,"vw":89.183162},{"c":89.225,"h":89.23,"l":89.155,"n":151,"o":89.175,"t":"2026-10-22T16:05:00Z","v":17316,"vw":89.205172},{"c":89.24,"h":89.24,"l":89.225,"n":24,"o":89.23,"t":"2026-10-22T16:10:00Z","v":2731,"vw":89.232468},{"c":89.28,"h":89.3,"l":89.25,"n":85,"o":89.25,"t":"2026-10-22T16:15:00Z","v":7139,"vw":89.27881},{"c":89.285,"h":89.3,"l":89.265,"n":122,"o":89.27,"t":"2026-10-22T16:20:00Z","v":11514,"vw":89.286367},{"c":89.3,"h":89.3,"l":89.285,"n":87,"o":89.285,"t":"2026-10-22T16:25:00Z","v":7988,"vw":89.295361},{"c":89.225,"h":89.29,"l":89.215,"n":95,"o":89.28,"t":"2026-10-22T16:30:00Z","v":15602,"vw":89.235859},{"c":89.19,"h":89.24,"l":89.185,"n":97,"o":89.22,"t":"2026-10-22T16:35:00Z","v":263939,"vw":89.239157},{"c":89.165,"h":89.185,"l":89.1544,"n":86,"o":89.185,"t":"2026-10-22T16:40:00Z","v":8416,"vw":89.168307},{"c":89.175,"h":89.175,"l":89.12,"n":143,"o":89.17,"t":"2026-10-22T16:45:00Z","v":40709,"vw":89.150858},{"c":89.2399,"h":89.2399,"l":89.145,"n":156,"o":89.17,"t":"2026-10-22T16:50:00Z","v":12892,"vw":89.188987},{"c":89.265,"h":89.285,"l":89.225,"n":90,"o":89.225,"t":"2026-10-22T16:55:00Z","v":4902,"vw":89.243685},{"c":89.205,"h":89.27,"l":89.2,"n":118,"o":89.265,"t":"2026-10-22T17:00:00Z","v":8709,"vw":89.241462},{"c":89.185,"h":89.21,"l":89.165,"n":73,"o":89.205,"t":"2026-10-22T17:05:00Z","v":6755,"vw":89.192324},{"c":89.22,"h":89.22,"l":89.155,"n":82,"o":89.185,"t":"2026-10-22T17:10:00Z","v":3070,"vw":89.192745},{"c":89.26,"h":89.27,"l":89.2045,"n":100,"o":89.2376,"t":"2026-10-22T17:15:00Z","v":4528,"vw":89.240897},{"c":89.275,"h":89.305,"l":89.245,"n":85,"o":89.2542,"t":"2026-10-22T17:20:00Z","v":4380,"vw":89.278347},{"c":89.255,"h":89.28,"l":89.24,"n":68,"o":89.28,"t":"2026-10-22T17:25:00Z","v":6941,"vw":89.26094},{"c":89.335,"h":89.335,"l":89.27,"n":85,"o":89.27,"t":"2026-10-22T17:30:00Z","v":12761,"vw":89.277024},{"c":89.2999,"h":89.35,"l":89.295,"n":75,"o":89.345,"t":"2026-10-22T17:35:00Z","v":7740,"vw":89.32333},{"c":89.32,"h":89.3299,"l":89.2801,"n":74,"o":89.295,"t":"2026-10-22T17:40:00Z","v":8409,"vw":89.313421},{"c":89.295,"h":89.33,"l":89.295,"n":144,"o":89.315,"t":"2026-10-22T17:45:00Z","v":28175,"vw":89.313689},{"c":89.305,"h":89.305,"l":89.255,"n":123,"o":89.275,"t":"2026-10-22T17:50:00Z","v":12325,"vw":89.277356},{"c":89.315,"h":89.33,"l":89.3,"n":103,"o":89.31,"t":"2026-10-22T17:55:00Z","v":8181,"vw":89.31442},{"c":89.215,"h":89.31,"l":89.205,"n":152,"o":89.31,"t":"2026-10-22T18:00:00Z","v":9001,"vw":89.278569},{"c":89.285,"h":89.285,"l":89.22,"n":571,"o":89.22,"t":"2026-10-22T18:05:00Z","v":95902,"vw":89.257286},{"c":89.29,"h":89.315,"l":89.275,"n":230,"o":89.28,"t":"2026-10-22T18:10:00Z","v":27831,"vw":89.300771},{"c":89.35,"h":89.35,"l":89.275,"n":110,"o":89.285,"t":"2026-10-22T18:15:00Z","v":8838,"vw":89.317707},{"c":89.3498,"h":89.37,"l":89.345,"n":71,"o":89.3575,"t":"2026-10-22T18:20:00Z","v":17355,"vw":89.350115},{"c":89.285,"h":89.345,"l":89.275,"n":179,"o":89.345,"t":"2026-10-22T18:25:00Z","v":17537,"vw":89.321783},{"c":89.265,"h":89.2799,"l":89.2499,"n":133,"o":89.27,"t":"2026-10-22T18:30:00Z","v":11614,"vw":89.261313},{"c":89.265,"h":89.27,"l":89.245,"n":92,"o":89.245,"t":"2026-10-22T18:35:00Z","v":12524,"vw":89.260943},{"c":89.26,"h":89.27,"l":89.225,"n":72,"o":89.25,"t":"2026-10-22T18:40:00Z","v":12371,"vw":89.247719},{"c":89.215,"h":89.27,"l":89.21,"n":86,"o":89.27,"t":"2026-10-22T18:45:00Z","v":5457,"vw":89.240501},{"c":89.215,"h":89.2397,"l":89.215,"n":61,"o":89.225,"t":"2026-10-22T18:50:00Z","v":3616,"vw":89.220437},{"c":89.205,"h":89.25,"l":89.205,"n":86,"o":89.235,"t":"2026-10-22T18:55:00Z","v":11318,"vw":89.237446},{"c":89.185,"h":89.195,"l":89.1516,"n":78,"o":89.195,"t":"2026-10-22T19:00:00Z","v":6349,"vw":89.175659},{"c":89.225,"h":89.24,"l":89.185,"n":107,"o":89.185,"t":"2026-10-22T19:05:00Z","v":10791,"vw":89.203137},{"c":89.27,"h":89.285,"l":89.215,"n":145,"o":89.225,"t":"2026-10-22T19:10:00Z","v":12420,"vw":89.252514},{"c":89.245,"h":89.245,"l":89.205,"n":108,"o":89.2375,"t":"2026-10-22T19:15:00Z","v":10427,"vw":89.227202},{"c":89.25,"h":89.275,"l":89.22,"n":209,"o":89.235,"t":"2026-10-22T19:20:00Z","v":21151,"vw":89.252359},{"c":89.28,"h":89.28,"l":89.22,"n":82,"o":89.255,"t":"2026-10-22T19:25:00Z","v":9737,"vw":89.244318},{"c":89.21,"h":89.295,"l":89.21,"n":105,"o":89.285,"t":"2026-10-22T19:30:00Z","v":11820,"vw":89.250271},{"c":89.19,"h":89.23,"l":89.175,"n":135,"o":89.2,"t":"2026-10-22T19:35:00Z","v":20479,"vw":89.196897},{"c":89.175,"h":89.2,"l":89.16,"n":244,"o":89.19,"t":"2026-10-22T19:40:00Z","v":16174,"vw":89.184374},{"c":89.185,"h":89.19,"l":89.145,"n":164,"o":89.17,"t":"2026-10-22T19:45:00Z","v":38826,"vw":89.162452},{"c":89.27,"h":89.29,"l":89.175,"n":209,"o":89.19,"t":"2026-10-22T19:50:00Z","v":17742,"vw":89.241047},{"c":89.25,"h":89.295,"l":89.235,"n":159,"o":89.27,"t":"2026-10-22T19:55:00Z","v":48300,"vw":89.252165},{"c":89.24,"h":89.24,"l":89.24,"n":8,"o":89.24,"t":"2026-10-22T20:00:00Z","v":1039,"vw":89.24}],"history":[{"c":65.2,"h":65.6592,"l":65.091,"n":1524,"o":65.6,"t":"2024-10-21T04:00:00Z","v":196530,"vw":65.196509},{"c":64.92,"h":65.0058,"l":64.73,"n":1120,"o":64.77,"t":"2024-10-22T04:00:00Z","v":261952,"vw":64.882863},{"c":64.19,"h":64.44,"l":63.9401,"n":1091,"o":64.29,"t":"2024-10-23T04:00:00Z","v":143287,"vw":64.164845},{"c":64.52,"h":64.68,"l":64.1463,"n":1102,"o":64.62,"t":"2024-10-24T04:00:00Z","v":242373,"vw":64.392594},{"c":64.25,"h":64.69,"l":64.14,"n":1218,"o":64.57,"t":"2024-10-25T04:00:00Z","v":178128,"vw":64.348071},{"c":64.68,"h":64.97,"l":64.4,"n":932,"o":64.97,"t":"2024-10-28T04:00:00Z","v":130303,"vw":64.676713},{"c":64.43,"h":64.5499,"l":64.2501,"n":1251,"o":64.43,"t":"2024-10-29T04:00:00Z","v":216657,"vw":64.391641},{"c":64.18,"h":64.44,"l":63.97,"n":903,"o":64.02,"t":"2024-10-30T04:00:00Z","v":154436,"vw":64.238144},{"c":63.76,"h":63.92,"l":63.26,"n":1413,"o":63.91,"t":"2024-10-31T04:00:00Z","v":192673,"vw":63.627768},{"c":63.87,"h":64.2499,"l":63.81,"n":1223,"o":64.09,"t":"2024-11-01T04:00:00Z","v":199825,"vw":64.000939},{"c":63.97,"h":64.4509,"l":63.94,"n":1159,"o":64.23,"t":"2024-11-04T05:00:00Z","v":205251,"vw":64.143146},{"c":64.71,"h":64.724,"l":64.2375,"n":1196,"o":64.3,"t":"2024-11-05T05:00:00Z","v":180297,"vw":64.595093},{"c":63.97,"h":64.0099,"l":63.33,"n":1914,"o":63.82,"t":"2024-11-06T05:00:00Z","v":211898,"vw":63.864369},{"c":65.05,"h":65.09,"l":64.66,"n":1549,"o":64.75,"t":"2024-11-07T05:00:00Z","v":228231,"vw":64.8947},{"c":64.15,"h":64.33,"l":63.83,"n":1455,"o":64.33,"t":"2024-11-08T05:00:00Z","v":245115,"vw":64.052247},{"c":64.15,"h":64.3285,"l":64.05,"n":1088,"o":64.25,"t":"2024-11-11T05:00:00Z","v":173548,"vw":64.206131},{"c":63.05,"h":63.5599,"l":62.71,"n":1714,"o":63.54,"t":"2024-11-12T05:00:00Z","v":280729,"vw":62.982207},{"c":62.71,"h":62.9281,"l":62.43,"n":1307,"o":62.86,"t":"2024-11-13T05:00:00Z","v":219725,"vw":62.710101},{"c":62.75,"h":63.17,"l":62.7,"n":1410,"o":63.06,"t":"2024-11-14T05:00:00Z","v":929055,"vw":62.927618},{"c":62.68,"h":62.745,"l":62.5,"n":1814,"o":62.73,"t":"2024-11-15T05:00:00Z","v":321400,"vw":62.615006},{"c":63.06,"h":63.1899,"l":62.67,"n":1570,"o":62.67,"t":"2024-11-18T05:00:00Z","v":210489,"vw":62.990969},{"c":63.1,"h":63.1499,"l":62.56,"n":1408,"o":62.84,"t":"2024-11-19T05:00:00Z","v":332781,"vw":62.917759},{"c":62.91,"h":62.91,"l":62.47,"n":2176,"o":62.78,"t":"2024-11-20T05:00:00Z","v":395336,"vw":62.702438},{"c":63,"h":63.08,"l":62.64,"n":1345,"o":62.82,"t":"2024-11-21T05:00:00Z","v":392564,"vw":62.946535},{"c":63.21,"h":63.33,"l":62.9011,"n":1256,"o":62.94,"t":"2024-11-22T05:00:00Z","v":218837,"vw":63.189995},{"c":63.38,"h":63.68,"l":63.1921,"n":2085,"o":63.68,"t":"2024-11-25T05:00:00Z","v":308250,"vw":63.472308},{"c":63,"h":63.23,"l":62.76,"n":1716,"o":63.23,"t":"2024-11-26T05:00:00Z","v":250881,"vw":62.918907},{"c":63.37,"h":63.44,"l":63.1519,"n":1326,"o":63.23,"t":"2024-11-27T05:00:00Z","v":208219,"vw":63.284707},{"c":64.15,"h":64.22,"l":63.67,"n":683,"o":63.67,"t":"2024-11-29T05:00:00Z","v":74347,"vw":63.940359},{"c":64.16,"h":64.29,"l":63.76,"n":1427,"o":64.15,"t":"2024-12-02T05:00:00Z","v":160661,"vw":64.13438},{"c":64.56,"h":64.72,"l":64.38,"n":1340,"o":64.53,"t":"2024-12-03T05:00:00Z","v":274457,"vw":64.569027},{"c":64.57,"h":64.69,"l":64.44,"n":1320,"o":64.65,"t":"2024-12-04T05:00:00Z","v":232082,"vw":64.546017},{"c":65.01,"h":65.14,"l":64.8649,"n":1472,"o":64.88,"t":"2024-12-05T05:00:00Z","v":237459,"vw":65.034832},{"c":64.81,"h":65.155,"l":64.6918,"n":1277,"o":65.14,"t":"2024-12-06T05:00:00Z","v":235661,"vw":64.845426},{"c":64.84,"h":65.32,"l":64.78,"n":1203,"o":65.16,"t":"2024-12-09T05:00:00Z","v":185120,"vw":65.019405},{"c":64.31,"h":64.69,"l":64.31,"n":1199,"o":64.69,"t":"2024-12-10T05:00:00Z","v":181293,"vw":64.433442},{"c":64.7,"h":64.75,"l":64.45,"n":1514,"o":64.65,"t":"2024-12-11T05:00:00Z","v":548207,"vw":64.587495},{"c":64.02,"h":64.59,"l":64.02,"n":1491,"o":64.35,"t":"2024-12-12T05:00:00Z","v":242479,"vw":64.225502},{"c":63.91,"h":64.13,"l":63.73,"n":1452,"o":64.13,"t":"2024-12-13T05:00:00Z","v":210059,"vw":63.874065},{"c":63.6,"h":63.8299,"l":63.525,"n":1790,"o":63.62,"t":"2024-12-16T05:00:00Z","v":320045,"vw":63.718738},{"c":62.47,"h":62.6565,"l":62.41,"n":2088,"o":62.6,"t":"2024-12-17T05:00:00Z","v":340517,"vw":62.524851},{"c":60.92,"h":62.6,"l":60.87,"n":3497,"o":62.49,"t":"2024-12-18T05:00:00Z","v":905684,"vw":61.941121},{"c":60.91,"h":61.31,"l":60.7813,"n":2311,"o":61.3,"t":"2024-12-19T05:00:00Z","v":577812,"vw":60.998656},{"c":60.9,"h":61.2961,"l":60.26,"n":2721,"o":60.34,"t":"2024-12-20T05:00:00Z","v":662126,"vw":61.083244},{"c":61.2,"h":61.2683,"l":60.6754,"n":2448,"o":60.9,"t":"2024-12-23T05:00:00Z","v":567561,"vw":61.062917},{"c":61.46,"h":61.46,"l":61.115,"n":1014,"o":61.41,"t":"2024-12-24T05:00:00Z","v":288411,"vw":61.358082},{"c":61.66,"h":61.82,"l":61.26,"n":1949,"o":61.26,"t":"2024-12-26T05:00:00Z","v":458532,"vw":61.698943},{"c":61.62,"h":61.78,"l":61.41,"n":1966,"o":61.58,"t":"2024-12-27T05:00:00Z","v":300544,"vw":61.590974},{"c":61.31,"h":61.55,"l":61.04,"n":2386,"o":61.5,"t":"2024-12-30T05:00:00Z","v":610806,"vw":61.423416},{"c":61.37,"h":61.72,"l":61.2,"n":3964,"o":61.2,"t":"2024-12-31T05:00:00Z","v":819310,"vw":61.442966},{"c":61.27,"h":61.63,"l":61.0673,"n":2586,"o":61.52,"t":"2025-01-02T05:00:00Z","v":320855,"vw":61.308638},{"c":61.55,"h":61.59,"l":61.245,"n":2723,"o":61.5,"t":"2025-01-03T05:00:00Z","v":400974,"vw":61.495534},{"c":62.09,"h":62.42,"l":61.965,"n":2093,"o":62.05,"t":"2025-01-06T05:00:00Z","v":446056,"vw":62.134215},{"c":61.94,"h":62.42,"l":61.79,"n":2618,"o":62.41,"t":"2025-01-07T05:00:00Z","v":436023,"vw":62.058204},{"c":61.71,"h":61.7598,"l":61.27,"n":2576,"o":61.5,"t":"2025-01-08T05:00:00Z","v":360959,"vw":61.5795},{"c":60.82,"h":61.96,"l":60.69,"n":2207,"o":61.96,"t":"2025-01-10T05:00:00Z","v":361120,"vw":60.870296},{"c":60.63,"h":60.665,"l":60.22,"n":2466,"o":60.22,"t":"2025-01-13T05:00:00Z","v":366655,"vw":60.501097},{"c":60.97,"h":61,"l":60.6,"n":2190,"o":60.82,"t":"2025-01-14T05:00:00Z","v":421162,"vw":60.81214},{"c":61.68,"h":61.8,"l":61.41,"n":2385,"o":61.8,"t":"2025-01-15T05:00:00Z","v":483749,"vw":61.636036},{"c":61.86,"h":62.03,"l":61.615,"n":1693,"o":61.77,"t":"2025-01-16T05:00:00Z","v":361444,"vw":61.853333},{"c":62.15,"h":62.41,"l":62.02,"n":1755,"o":62.1,"t":"2025-01-17T05:00:00Z","v":1044315,"vw":62.268234},{"c":63.36,"h":63.36,"l":62.84,"n":2248,"o":62.93,"t":"2025-01-21T05:00:00Z","v":345937,"vw":63.176332},{"c":63.08,"h":63.41,"l":63.08,"n":1604,"o":63.41,"t":"2025-01-22T05:00:00Z","v":254282,"vw":63.211478},{"c":63.6,"h":63.6073,"l":63.17,"n":1960,"o":63.29,"t":"2025-01-23T05:00:00Z","v":360633,"vw":63.469025},{"c":63.82,"h":64.04,"l":63.77,"n":2115,"o":63.85,"t":"2025-01-24T05:00:00Z","v":397585,"vw":63.910162},{"c":63.84,"h":63.9777,"l":63.58,"n":2387,"o":63.67,"t":"2025-01-27T05:00:00Z","v":374265,"vw":63.695495},{"c":63.74,"h":63.77,"l":63.3501,"n":2256,"o":63.75,"t":"2025-01-28T05:00:00Z","v":355473,"vw":63.64996},{"c":63.76,"h":63.93,"l":63.52,"n":1980,"o":63.68,"t":"2025-01-29T05:00:00Z","v":297451,"vw":63.772782},{"c":64.44,"h":64.75,"l":64.18,"n":2391,"o":64.37,"t":"2025-01-30T05:00:00Z","v":404367,"vw":64.616822},{"c":63.86,"h":64.64,"l":63.805,"n":2904,"o":64.4,"t":"2025-01-31T05:00:00Z","v":382565,"vw":64.124257},{"c":63.12,"h":63.43,"l":62.556,"n":3066,"o":62.69,"t":"2025-02-03T05:00:00Z","v":390168,"vw":63.116733},{"c":63.97,"h":63.97,"l":63.4,"n":1777,"o":63.4,"t":"2025-02-04T05:00:00Z","v":332243,"vw":63.836269},{"c":64.49,"h":64.585,"l":64.15,"n":2243,"o":64.26,"t":"2025-02-05T05:00:00Z","v":453683,"vw":64.447457},{"c":64.82,"h":64.94,"l":64.65,"n":2247,"o":64.74,"t":"2025-02-06T05:00:00Z","v":335134,"vw":64.782564},{"c":64.35,"h":64.9679,"l":64.26,"n":1949,"o":64.82,"t":"2025-02-07T05:00:00Z","v":291838,"vw":64.545146},{"c":64.71,"h":64.805,"l":64.61,"n":1708,"o":64.7,"t":"2025-02-10T05:00:00Z","v":258265,"vw":64.721772},{"c":65,"h":65.07,"l":64.62,"n":1644,"o":64.7,"t":"2025-02-11T05:00:00Z","v":211023,"vw":64.910718},{"c":65.13,"h":65.26,"l":64.4973,"n":2079,"o":64.55,"t":"2025-02-12T05:00:00Z","v":358744,"vw":64.949073},{"c":65.8,"h":65.86,"l":65.3,"n":1652,"o":65.42,"t":"2025-02-13T05:00:00Z","v":279494,"vw":65.673289},{"c":65.9,"h":66.3,"l":65.89,"n":2132,"o":66.14,"t":"2025-02-14T05:00:00Z","v":373498,"vw":66.030373},{"c":66.36,"h":66.46,"l":66.168,"n":1724,"o":66.3,"t":"2025-02-18T05:00:00Z","v":350958,"vw":66.314588},{"c":65.78,"h":65.8599,"l":65.52,"n":1732,"o":65.71,"t":"2025-02-19T05:00:00Z","v":306627,"vw":65.718323},{"c":66.08,"h":66.13,"l":65.7825,"n":1931,"o":65.99,"t":"2025-02-20T05:00:00Z","v":313233,"vw":65.996463},{"c":65.61,"h":66.13,"l":65.4799,"n":2105,"o":66.13,"t":"2025-02-21T05:00:00Z","v":287320,"vw":65.698493},{"c":65.63,"h":66.03,"l":65.4802,"n":1759,"o":66.03,"t":"2025-02-24T05:00:00Z","v":285944,"vw":65.798473},{"c":66.15,"h":66.36,"l":65.82,"n":1448,"o":66.32,"t":"2025-02-25T05:00:00Z","v":191851,"vw":66.119501},{"c":66.21,"h":66.67,"l":66.03,"n":1726,"o":66.25,"t":"2025-02-26T05:00:00Z","v":415815,"vw":66.433184},{"c":65.54,"h":66.03,"l":65.48,"n":1646,"o":66.02,"t":"2025-02-27T05:00:00Z","v":803207,"vw":65.708808},{"c":65.6,"h":65.6096,"l":64.98,"n":1802,"o":65.44,"t":"2025-02-28T05:00:00Z","v":252677,"vw":65.311408},{"c":66.14,"h":66.9196,"l":65.7646,"n":2859,"o":66.81,"t":"2025-03-03T05:00:00Z","v":445750,"vw":66.474105},{"c":65.91,"h":66.59,"l":64.94,"n":1869,"o":65.59,"t":"2025-03-04T05:00:00Z","v":276692,"vw":65.837734},{"c":67.55,"h":67.71,"l":66.88,"n":2001,"o":66.88,"t":"2025-03-05T05:00:00Z","v":352689,"vw":67.322473},{"c":67.16,"h":67.87,"l":67.1099,"n":2038,"o":67.29,"t":"2025-03-06T05:00:00Z","v":439981,"vw":67.490464},{"c":67.91,"h":67.94,"l":67.1504,"n":1926,"o":67.23,"t":"2025-03-07T05:00:00Z","v":247764,"vw":67.587912},{"c":66.44,"h":67.005,"l":65.91,"n":2113,"o":66.79,"t":"2025-03-10T04:00:00Z","v":285875,"vw":66.411413},{"c":66.21,"h":66.545,"l":65.7001,"n":2054,"o":66.41,"t":"2025-03-11T04:00:00Z","v":775465,"vw":66.297237},{"c":66.69,"h":66.8026,"l":66.2,"n":1909,"o":66.6,"t":"2025-03-12T04:00:00Z","v":284561,"vw":66.584826},{"c":66.23,"h":66.5657,"l":66.04,"n":1705,"o":66.37,"t":"2025-03-13T04:00:00Z","v":653388,"vw":66.322727},{"c":67.46,"h":67.54,"l":66.9399,"n":1986,"o":67.07,"t":"2025-03-14T04:00:00Z","v":325331,"vw":67.305784},{"c":68.25,"h":68.43,"l":67.71,"n":3110,"o":67.71,"t":"2025-03-17T04:00:00Z","v":533896,"vw":68.24565},{"c":68.36,"h":68.49,"l":68.03,"n":2127,"o":68.33,"t":"2025-03-18T04:00:00Z","v":415184,"vw":68.291849},{"c":68.55,"h":68.8098,"l":68.075,"n":2033,"o":68.13,"t":"2025-03-19T04:00:00Z","v":338472,"vw":68.366245},{"c":68.04,"h":68.09,"l":67.565,"n":1815,"o":67.61,"t":"2025-03-20T04:00:00Z","v":259661,"vw":67.962461},{"c":67.58,"h":67.71,"l":67.3549,"n":1493,"o":67.52,"t":"2025-03-21T04:00:00Z","v":284970,"vw":67.57079},{"c":67.74,"h":67.8431,"l":67.5025,"n":1776,"o":67.6,"t":"2025-03-24T04:00:00Z","v":263146,"vw":67.663028},{"c":68.16,"h":68.3,"l":67.9759,"n":2106,"o":68.2,"t":"2025-03-25T04:00:00Z","v":321399,"vw":68.122131},{"c":67.32,"h":67.98,"l":67.272,"n":3039,"o":67.82,"t":"2025-03-26T04:00:00Z","v":903290,"vw":67.464582},{"c":67.43,"h":67.625,"l":67.1602,"n":1742,"o":67.3,"t":"2025-03-27T04:00:00Z","v":274116,"vw":67.455889},{"c":66.9,"h":67.2,"l":66.72,"n":3677,"o":67.11,"t":"2025-03-28T04:00:00Z","v":640655,"vw":66.885791},{"c":66.27,"h":66.39,"l":65.628,"n":2553,"o":65.81,"t":"2025-03-31T04:00:00Z","v":943170,"vw":66.148189},{"c":66.38,"h":66.545,"l":65.87,"n":2359,"o":66.26,"t":"2025-04-01T04:00:00Z","v":617248,"vw":66.276238},{"c":66.57,"h":66.59,"l":65.75,"n":1949,"o":65.75,"t":"2025-04-02T04:00:00Z","v":295863,"vw":66.309138},{"c":65.21,"h":66.065,"l":65.08,"n":2321,"o":65.89,"t":"2025-04-03T04:00:00Z","v":1252668,"vw":65.437613},{"c":60.81,"h":62.69,"l":60.72,"n":4700,"o":62.56,"t":"2025-04-04T04:00:00Z","v":903208,"vw":61.220029},{"c":59.34,"h":61.4593,"l":58.555,"n":5674,"o":58.94,"t":"2025-04-07T04:00:00Z","v":1590786,"vw":59.470587},{"c":59.32,"h":61.77,"l":58.64,"n":4065,"o":61.77,"t":"2025-04-08T04:00:00Z","v":1348143,"vw":59.796796},{"c":63.49,"h":63.78,"l":59.16,"n":3324,"o":59.41,"t":"2025-04-09T04:00:00Z","v":630958,"vw":61.193281},{"c":62.58,"h":62.8982,"l":61.345,"n":2804,"o":62.7,"t":"2025-04-10T04:00:00Z","v":643895,"vw":62.224784},{"c":64.23,"h":64.38,"l":62.93,"n":2051,"o":63.1,"t":"2025-04-11T04:00:00Z","v":330407,"vw":63.722777},{"c":65.1,"h":65.37,"l":64.59,"n":1944,"o":64.8,"t":"2025-04-14T04:00:00Z","v":317860,"vw":65.028334},{"c":65.62,"h":65.8957,"l":65.46,"n":1679,"o":65.47,"t":"2025-04-15T04:00:00Z","v":305777,"vw":65.683727},{"c":65.55,"h":66.1192,"l":65.31,"n":2125,"o":65.7,"t":"2025-04-16T04:00:00Z","v":605318,"vw":65.77353},{"c":66.27,"h":66.62,"l":65.76,"n":2308,"o":65.76,"t":"2025-04-17T04:00:00Z","v":580077,"vw":66.348715},{"c":66.05,"h":66.5799,"l":65.5167,"n":1835,"o":66.54,"t":"2025-04-21T04:00:00Z","v":394491,"vw":65.773981},{"c":67.2,"h":67.5299,"l":66.77,"n":1886,"o":66.77,"t":"2025-04-22T04:00:00Z","v":323989,"vw":67.208748},{"c":67.14,"h":67.99,"l":67.0431,"n":1632,"o":67.78,"t":"2025-04-23T04:00:00Z","v":604172,"vw":67.315428},{"c":68.12,"h":68.13,"l":67.4272,"n":1707,"o":67.51,"t":"2025-04-24T04:00:00Z","v":284983,"vw":67.907994},{"c":68.3,"h":68.33,"l":67.845,"n":1696,"o":67.95,"t":"2025-04-25T04:00:00Z","v":357491,"vw":68.21154},{"c":68.84,"h":68.9,"l":68.3301,"n":2556,"o":68.42,"t":"2025-04-28T04:00:00Z","v":778773,"vw":68.576549},{"c":69.02,"h":69.115,"l":68.75,"n":2024,"o":68.82,"t":"2025-04-29T04:00:00Z","v":285049,"vw":68.972035},{"c":68.95,"h":69.145,"l":68.206,"n":2578,"o":68.45,"t":"2025-04-30T04:00:00Z","v":360588,"vw":68.819396},{"c":68.62,"h":69.16,"l":68.5374,"n":2385,"o":69.16,"t":"2025-05-01T04:00:00Z","v":396201,"vw":68.841182},{"c":69.79,"h":69.96,"l":69.555,"n":2270,"o":69.75,"t":"2025-05-02T04:00:00Z","v":420867,"vw":69.751934},{"c":69.87,"h":70.0727,"l":69.85,"n":2367,"o":69.98,"t":"2025-05-05T04:00:00Z","v":376826,"vw":69.978044},{"c":70.06,"h":70.1897,"l":69.85,"n":2353,"o":69.85,"t":"2025-05-06T04:00:00Z","v":586814,"vw":70.045414},{"c":69.84,"h":70.118,"l":69.6223,"n":2384,"o":69.95,"t":"2025-05-07T04:00:00Z","v":403235,"vw":69.888907},{"c":69.67,"h":70.06,"l":69.66,"n":2381,"o":69.97,"t":"2025-05-08T04:00:00Z","v":420806,"vw":69.8572},{"c":70.15,"h":70.31,"l":69.9101,"n":1443,"o":70.31,"t":"2025-05-09T04:00:00Z","v":267678,"vw":70.108839},{"c":70.31,"h":70.52,"l":69.9,"n":1877,"o":70.52,"t":"2025-05-12T04:00:00Z","v":269742,"vw":70.199914},{"c":70.53,"h":70.705,"l":70.2357,"n":1902,"o":70.37,"t":"2025-05-13T04:00:00Z","v":878945,"vw":70.559033},{"c":70.3,"h":70.8,"l":70.25,"n":2070,"o":70.76,"t":"2025-05-14T04:00:00Z","v":350459,"vw":70.435856},{"c":71,"h":71.0499,"l":70.6001,"n":1855,"o":70.79,"t":"2025-05-15T04:00:00Z","v":253732,"vw":70.892108},{"c":71.21,"h":71.23,"l":70.809,"n":1735,"o":71.01,"t":"2025-05-16T04:00:00Z","v":306526,"vw":71.092415},{"c":71.81,"h":71.8699,"l":71.235,"n":2647,"o":71.25,"t":"2025-05-19T04:00:00Z","v":1054504,"vw":71.681794},{"c":72.25,"h":72.28,"l":71.939,"n":2138,"o":72.13,"t":"2025-05-20T04:00:00Z","v":333003,"vw":72.152374},{"c":71.92,"h":72.5999,"l":71.8778,"n":3370,"o":72.45,"t":"2025-05-21T04:00:00Z","v":655924,"vw":72.248008},{"c":71.87,"h":72.09,"l":71.5648,"n":1938,"o":71.64,"t":"2025-05-22T04:00:00Z","v":295443,"vw":71.922214},{"c":72.13,"h":72.29,"l":71.38,"n":2737,"o":71.53,"t":"2025-05-23T04:00:00Z","v":467190,"vw":72.021213},{"c":73.12,"h":73.26,"l":72.975,"n":1774,"o":73.09,"t":"2025-05-27T04:00:00Z","v":337482,"vw":73.091042},{"c":72.47,"h":72.7,"l":72.325,"n":2194,"o":72.7,"t":"2025-05-28T04:00:00Z","v":754189,"vw":72.501668},{"c":72.71,"h":72.9,"l":72.44,"n":1902,"o":72.9,"t":"2025-05-29T04:00:00Z","v":285474,"vw":72.679242},{"c":72.87,"h":72.95,"l":72.355,"n":1996,"o":72.87,"t":"2025-05-30T04:00:00Z","v":305051,"vw":72.768741},{"c":73.82,"h":73.82,"l":72.99,"n":2351,"o":73.14,"t":"2025-06-02T04:00:00Z","v":345972,"vw":73.537761},{"c":73.28,"h":73.35,"l":72.91,"n":2971,"o":73.19,"t":"2025-06-03T04:00:00Z","v":529766,"vw":73.252296},{"c":73.56,"h":73.74,"l":73.365,"n":2095,"o":73.47,"t":"2025-06-04T04:00:00Z","v":343660,"vw":73.634457},{"c":73.53,"h":73.87,"l":73.42,"n":2225,"o":73.72,"t":"2025-06-05T04:00:00Z","v":599781,"vw":73.724645},{"c":73.68,"h":73.82,"l":73.53,"n":1467,"o":73.67,"t":"2025-06-06T04:00:00Z","v":216732,"vw":73.681361},{"c":73.69,"h":73.94,"l":73.577,"n":2233,"o":73.88,"t":"2025-06-09T04:00:00Z","v":473993,"vw":73.816643},{"c":73.68,"h":73.98,"l":73.565,"n":2014,"o":73.98,"t":"2025-06-10T04:00:00Z","v":319144,"vw":73.697266},{"c":73.76,"h":74.06,"l":73.75,"n":3172,"o":74,"t":"2025-06-11T04:00:00Z","v":620587,"vw":73.926964},{"c":74.36,"h":74.4499,"l":74.14,"n":1924,"o":74.14,"t":"2025-06-12T04:00:00Z","v":313515,"vw":74.312985},{"c":73.67,"h":73.98,"l":73.4602,"n":2295,"o":73.54,"t":"2025-06-13T04:00:00Z","v":285077,"vw":73.690288},{"c":73.94,"h":74.527,"l":73.89,"n":3032,"o":74.31,"t":"2025-06-16T04:00:00Z","v":484386,"vw":74.242726},{"c":73.14,"h":73.765,"l":73.0325,"n":3642,"o":73.62,"t":"2025-06-17T04:00:00Z","v":501199,"vw":73.276398},{"c":73.18,"h":73.5708,"l":73.07,"n":2899,"o":73.21,"t":"2025-06-18T04:00:00Z","v":427527,"vw":73.359307},{"c":72.65,"h":73.15,"l":72.64,"n":2914,"o":73.06,"t":"2025-06-20T04:00:00Z","v":508067,"vw":72.863599},{"c":73.08,"h":73.13,"l":72.08,"n":3236,"o":72.22,"t":"2025-06-23T04:00:00Z","v":445007,"vw":72.737063},{"c":72.64,"h":72.73,"l":72.255,"n":3073,"o":72.4,"t":"2025-06-24T04:00:00Z","v":410714,"vw":72.576136},{"c":72.32,"h":72.42,"l":72.13,"n":3240,"o":72.28,"t":"2025-06-25T04:00:00Z","v":428811,"vw":72.26775},{"c":73.35,"h":73.36,"l":72.955,"n":2444,"o":73.09,"t":"2025-06-26T04:00:00Z","v":471763,"vw":73.158883},{"c":73.76,"h":74,"l":73.42,"n":3662,"o":73.74,"t":"2025-06-27T04:00:00Z","v":492106,"vw":73.696245},{"c":74.01,"h":74.05,"l":73.53,"n":3591,"o":73.74,"t":"2025-06-30T04:00:00Z","v":641473,"vw":73.868822},{"c":73.94,"h":74.0287,"l":73.74,"n":3541,"o":73.9,"t":"2025-07-01T04:00:00Z","v":533449,"vw":73.899085},{"c":74.17,"h":74.1791,"l":73.5667,"n":2908,"o":73.78,"t":"2025-07-02T04:00:00Z","v":539901,"vw":73.928969},{"c":74.21,"h":74.35,"l":74.11,"n":1519,"o":74.24,"t":"2025-07-03T04:00:00Z","v":242168,"vw":74.206548},{"c":73.5,"h":73.89,"l":73.267,"n":3245,"o":73.87,"t":"2025-07-07T04:00:00Z","v":403055,"vw":73.614833},{"c":73.95,"h":74.079,"l":73.54,"n":3706,"o":73.64,"t":"2025-07-08T04:00:00Z","v":537305,"vw":73.899742},{"c":74.56,"h":74.57,"l":74.16,"n":7526,"o":74.33,"t":"2025-07-09T04:00:00Z","v":1393309,"vw":74.436495},{"c":74.56,"h":74.5799,"l":74.18,"n":2730,"o":74.41,"t":"2025-07-10T04:00:00Z","v":357301,"vw":74.456342},{"c":73.97,"h":74.12,"l":73.8301,"n":3113,"o":74.12,"t":"2025-07-11T04:00:00Z","v":512861,"vw":73.962118},{"c":74.05,"h":74.0882,"l":73.765,"n":2249,"o":73.86,"t":"2025-07-14T04:00:00Z","v":331919,"vw":73.973473},{"c":73.24,"h":74.11,"l":73.2,"n":2851,"o":74.11,"t":"2025-07-15T04:00:00Z","v":376576,"vw":73.351199},{"c":73.57,"h":73.59,"l":73,"n":3422,"o":73.31,"t":"2025-07-16T04:00:00Z","v":710477,"vw":73.423982},{"c":73.73,"h":73.8,"l":73.29,"n":5597,"o":73.29,"t":"2025-07-17T04:00:00Z","v":823403,"vw":73.562222},{"c":73.64,"h":74.16,"l":73.5627,"n":3721,"o":74.16,"t":"2025-07-18T04:00:00Z","v":616787,"vw":73.741425},{"c":74.14,"h":74.47,"l":73.92,"n":4082,"o":74,"t":"2025-07-21T04:00:00Z","v":909366,"vw":74.248148},{"c":74.65,"h":74.7,"l":74.09,"n":6310,"o":74.18,"t":"2025-07-22T04:00:00Z","v":820247,"vw":74.546223},{"c":76.2,"h":76.2,"l":75.39,"n":4436,"o":75.5,"t":"2025-07-23T04:00:00Z","v":1723995,"vw":76.019585},{"c":75.55,"h":75.9355,"l":75.55,"n":4378,"o":75.76,"t":"2025-07-24T04:00:00Z","v":941823,"vw":75.74887},{"c":75.52,"h":75.545,"l":75.015,"n":3760,"o":75.04,"t":"2025-07-25T04:00:00Z","v":1337037,"vw":75.459385},{"c":74.37,"h":74.73,"l":74.19,"n":4294,"o":74.73,"t":"2025-07-28T04:00:00Z","v":640186,"vw":74.40171},{"c":74.38,"h":74.495,"l":74.21,"n":4113,"o":74.48,"t":"2025-07-29T04:00:00Z","v":893398,"vw":74.391875},{"c":73.83,"h":74.32,"l":73.56,"n":4654,"o":74.17,"t":"2025-07-30T04:00:00Z","v":914643,"vw":73.84981},{"c":73.33,"h":73.705,"l":73.1601,"n":3441,"o":73.7,"t":"2025-07-31T04:00:00Z","v":647236,"vw":73.476869},{"c":73.24,"h":73.35,"l":72.79,"n":6201,"o":73.33,"t":"2025-08-01T04:00:00Z","v":915732,"vw":73.057237},{"c":74.19,"h":74.21,"l":73.91,"n":3721,"o":73.98,"t":"2025-08-04T04:00:00Z","v":505976,"vw":74.095074},{"c":74.37,"h":74.4745,"l":74.0651,"n":3601,"o":74.4,"t":"2025-08-05T04:00:00Z","v":622564,"vw":74.323599},{"c":74.93,"h":75.015,"l":74.675,"n":4074,"o":74.76,"t":"2025-08-06T04:00:00Z","v":840850,"vw":74.921824},{"c":75.47,"h":75.72,"l":75.16,"n":4204,"o":75.72,"t":"2025-08-07T04:00:00Z","v":1065391,"vw":75.31393},{"c":75.82,"h":75.9587,"l":75.6399,"n":3727,"o":75.74,"t":"2025-08-08T04:00:00Z","v":531281,"vw":75.832024},{"c":75.54,"h":75.67,"l":75.395,"n":3199,"o":75.63,"t":"2025-08-11T04:00:00Z","v":457828,"vw":75.542591},{"c":76.41,"h":76.415,"l":75.74,"n":3160,"o":75.74,"t":"2025-08-12T04:00:00Z","v":489279,"vw":76.232559},{"c":76.77,"h":76.79,"l":76.6,"n":3104,"o":76.66,"t":"2025-08-13T04:00:00Z","v":503349,"vw":76.675791},{"c":76.63,"h":76.65,"l":76.33,"n":2212,"o":76.42,"t":"2025-08-14T04:00:00Z","v":374717,"vw":76.484163},{"c":77,"h":77.06,"l":76.87,"n":2171,"o":77.06,"t":"2025-08-15T04:00:00Z","v":393291,"vw":76.953943},{"c":76.88,"h":76.925,"l":76.647,"n":2313,"o":76.85,"t":"2025-08-18T04:00:00Z","v":321943,"vw":76.797177},{"c":76.85,"h":77.2299,"l":76.795,"n":2764,"o":77.13,"t":"2025-08-19T04:00:00Z","v":582946,"vw":76.905641},{"c":77.01,"h":77.07,"l":76.815,"n":2871,"o":76.9,"t":"2025-08-20T04:00:00Z","v":491923,"vw":76.963001},{"c":76.77,"h":76.89,"l":76.6099,"n":2673,"o":76.77,"t":"2025-08-21T04:00:00Z","v":689485,"vw":76.758814},{"c":78.02,"h":78.1354,"l":77.065,"n":4198,"o":77.13,"t":"2025-08-22T04:00:00Z","v":591786,"vw":77.946267},{"c":77.08,"h":77.785,"l":77.03,"n":3583,"o":77.73,"t":"2025-08-25T04:00:00Z","v":505856,"vw":77.299082},{"c":77.09,"h":77.105,"l":76.83,"n":3481,"o":76.89,"t":"2025-08-26T04:00:00Z","v":752821,"vw":76.97534},{"c":76.92,"h":76.94,"l":76.4,"n":2973,"o":76.57,"t":"2025-08-27T04:00:00Z","v":458858,"vw":76.771486},{"c":77.21,"h":77.275,"l":76.9635,"n":2852,"o":77.17,"t":"2025-08-28T04:00:00Z","v":403551,"vw":77.170492},{"c":76.85,"h":76.97,"l":76.73,"n":2835,"o":76.79,"t":"2025-08-29T04:00:00Z","v":433117,"vw":76.884479},{"c":76.21,"h":76.26,"l":75.6763,"n":4021,"o":75.81,"t":"2025-09-02T04:00:00Z","v":661003,"vw":76.048002},{"c":76.32,"h":76.4,"l":76.08,"n":3161,"o":76.2,"t":"2025-09-03T04:00:00Z","v":466859,"vw":76.235596},{"c":76.84,"h":76.84,"l":76.42,"n":3063,"o":76.53,"t":"2025-09-04T04:00:00Z","v":524527,"vw":76.671843},{"c":77.26,"h":77.72,"l":77.0327,"n":4485,"o":77.47,"t":"2025-09-05T04:00:00Z","v":492549,"vw":77.261936},{"c":78.05,"h":78.07,"l":77.65,"n":4270,"o":77.92,"t":"2025-09-08T04:00:00Z","v":590573,"vw":77.888791},{"c":77.78,"h":77.97,"l":77.6563,"n":3100,"o":77.82,"t":"2025-09-09T04:00:00Z","v":1509274,"vw":77.793894},{"c":77.86,"h":78.145,"l":77.7814,"n":3745,"o":78.02,"t":"2025-09-10T04:00:00Z","v":817134,"vw":77.946892},{"c":78.73,"h":78.73,"l":78.2,"n":5431,"o":78.22,"t":"2025-09-11T04:00:00Z","v":880607,"vw":78.642384},{"c":78.41,"h":78.515,"l":78.2147,"n":5407,"o":78.44,"t":"2025-09-12T04:00:00Z","v":959125,"vw":78.438798},{"c":79.04,"h":79.04,"l":78.66,"n":8637,"o":78.79,"t":"2025-09-15T04:00:00Z","v":5173617,"vw":78.966631},{"c":78.84,"h":79.01,"l":78.58,"n":4982,"o":79.01,"t":"2025-09-16T04:00:00Z","v":1103474,"vw":78.837501},{"c":78.42,"h":79.13,"l":78.1339,"n":4136,"o":78.56,"t":"2025-09-17T04:00:00Z","v":929323,"vw":78.638441},{"c":78.58,"h":78.69,"l":78.14,"n":3882,"o":78.37,"t":"2025-09-18T04:00:00Z","v":921547,"vw":78.553244},{"c":78.37,"h":78.475,"l":78.1997,"n":2856,"o":78.44,"t":"2025-09-19T04:00:00Z","v":614963,"vw":78.360841},{"c":78.74,"h":78.7884,"l":78.26,"n":2560,"o":78.5,"t":"2025-09-22T04:00:00Z","v":298818,"vw":78.60771},{"c":78.65,"h":79.11,"l":78.575,"n":4314,"o":79.06,"t":"2025-09-23T04:00:00Z","v":649374,"vw":78.815682},{"c":78.19,"h":78.52,"l":78.13,"n":3176,"o":78.37,"t":"2025-09-24T04:00:00Z","v":491915,"vw":78.248845},{"c":77.67,"h":77.8,"l":77.42,"n":3795,"o":77.66,"t":"2025-09-25T04:00:00Z","v":747746,"vw":77.67435},{"c":78.31,"h":78.32,"l":78.015,"n":3305,"o":78.05,"t":"2025-09-26T04:00:00Z","v":428902,"vw":78.216323},{"c":78.64,"h":78.6953,"l":78.4623,"n":3724,"o":78.68,"t":"2025-09-29T04:00:00Z","v":517568,"vw":78.589232},{"c":78.9,"h":78.94,"l":78.52,"n":4736,"o":78.56,"t":"2025-09-30T04:00:00Z","v":1042745,"vw":78.759678},{"c":79.27,"h":79.39,"l":79.08,"n":4033,"o":79.1,"t":"2025-10-01T04:00:00Z","v":1124989,"vw":79.248208},{"c":79.33,"h":79.52,"l":78.88,"n":3059,"o":79.52,"t":"2025-10-02T04:00:00Z","v":816036,"vw":79.218099},{"c":79.98,"h":80.09,"l":79.72,"n":3416,"o":79.77,"t":"2025-10-03T04:00:00Z","v":746289,"vw":79.927037},{"c":80.05,"h":80.226,"l":79.92,"n":3891,"o":80.07,"t":"2025-10-06T04:00:00Z","v":575684,"vw":80.115545},{"c":79.41,"h":79.91,"l":79.38,"n":2739,"o":79.91,"t":"2025-10-07T04:00:00Z","v":412271,"vw":79.528846},{"c":79.75,"h":79.7999,"l":79.53,"n":3727,"o":79.67,"t":"2025-10-08T04:00:00Z","v":508586,"vw":79.644123},{"c":79.07,"h":79.9,"l":78.88,"n":3041,"o":79.9,"t":"2025-10-09T04:00:00Z","v":562447,"vw":79.081435},{"c":77.65,"h":78.86,"l":77.5912,"n":5639,"o":78.84,"t":"2025-10-10T04:00:00Z","v":2254116,"vw":77.927629},{"c":78.36,"h":78.49,"l":78.05,"n":3373,"o":78.16,"t":"2025-10-13T04:00:00Z","v":422368,"vw":78.343145},{"c":78.62,"h":78.9,"l":77.79,"n":3962,"o":77.82,"t":"2025-10-14T04:00:00Z","v":571518,"vw":78.540714},{"c":79.07,"h":79.271,"l":78.59,"n":5687,"o":79.06,"t":"2025-10-15T04:00:00Z","v":844978,"vw":79.068034},{"c":79.24,"h":79.62,"l":78.99,"n":4168,"o":79.36,"t":"2025-10-16T04:00:00Z","v":609262,"vw":79.33574},{"c":79.07,"h":79.1499,"l":78.62,"n":5553,"o":78.83,"t":"2025-10-17T04:00:00Z","v":810822,"vw":78.949332},{"c":79.67,"h":79.73,"l":79.4398,"n":4370,"o":79.51,"t":"2025-10-20T04:00:00Z","v":511576,"vw":79.656736},{"c":78.96,"h":79.23,"l":78.88,"n":7534,"o":79.1,"t":"2025-10-21T04:00:00Z","v":1129828,"vw":79.060589},{"c":79.07,"h":79.25,"l":78.73,"n":5567,"o":79.01,"t":"2025-10-22T04:00:00Z","v":716631,"vw":79.010049},{"c":79.65,"h":79.7599,"l":79.4482,"n":5727,"o":79.52,"t":"2025-10-23T04:00:00Z","v":598205,"vw":79.63981},{"c":79.86,"h":79.96,"l":79.74,"n":4773,"o":79.87,"t":"2025-10-24T04:00:00Z","v":649475,"vw":79.864835},{"c":80.3,"h":80.325,"l":80.12,"n":4333,"o":80.31,"t":"2025-10-27T04:00:00Z","v":870935,"vw":80.222578},{"c":80.27,"h":80.4399,"l":80.01,"n":3721,"o":80.15,"t":"2025-10-28T04:00:00Z","v":690446,"vw":80.301274},{"c":79.84,"h":80.3799,"l":79.49,"n":6032,"o":80.27,"t":"2025-10-29T04:00:00Z","v":891843,"vw":79.958998},{"c":79.64,"h":79.93,"l":79.45,"n":4178,"o":79.51,"t":"2025-10-30T04:00:00Z","v":702842,"vw":79.770074},{"c":79.39,"h":79.6,"l":79.12,"n":3939,"o":79.6,"t":"2025-10-31T04:00:00Z","v":629140,"vw":79.389569},{"c":79.43,"h":79.48,"l":79.14,"n":4621,"o":79.48,"t":"2025-11-03T05:00:00Z","v":563600,"vw":79.383493},{"c":78.49,"h":78.86,"l":78.39,"n":6227,"o":78.53,"t":"2025-11-04T05:00:00Z","v":707432,"vw":78.577093},{"c":78.99,"h":79.12,"l":78.57,"n":6495,"o":78.57,"t":"2025-11-05T05:00:00Z","v":1026308,"vw":79.001584},{"c":78.87,"h":79.1883,"l":78.64,"n":6169,"o":79.04,"t":"2025-11-06T05:00:00Z","v":693400,"vw":78.893912},{"c":79.18,"h":79.18,"l":78.31,"n":5853,"o":78.57,"t":"2025-11-07T05:00:00Z","v":762120,"vw":78.798428},{"c":80.14,"h":80.1782,"l":79.585,"n":4906,"o":79.76,"t":"2025-11-10T05:00:00Z","v":744520,"vw":79.953437},{"c":80.54,"h":80.655,"l":80.26,"n":3884,"o":80.26,"t":"2025-11-11T05:00:00Z","v":563613,"vw":80.5196},{"c":81.2,"h":81.275,"l":80.8,"n":5348,"o":80.8,"t":"2025-11-12T05:00:00Z","v":890050,"vw":81.172925},{"c":80.36,"h":81.24,"l":80.265,"n":5523,"o":81.13,"t":"2025-11-13T05:00:00Z","v":861026,"vw":80.651302},{"c":80.25,"h":80.4,"l":79.62,"n":5765,"o":79.74,"t":"2025-11-14T05:00:00Z","v":1032587,"vw":80.187068},{"c":79.29,"h":80.03,"l":79,"n":4914,"o":79.83,"t":"2025-11-17T05:00:00Z","v":660700,"vw":79.56444},{"c":78.45,"h":78.71,"l":77.9599,"n":5171,"o":78.28,"t":"2025-11-18T05:00:00Z","v":770640,"vw":78.424868},{"c":78.27,"h":78.725,"l":77.927,"n":4622,"o":78.44,"t":"2025-11-19T05:00:00Z","v":690903,"vw":78.301391},{"c":77.22,"h":78.94,"l":77.198,"n":6668,"o":78.83,"t":"2025-11-20T05:00:00Z","v":993932,"vw":77.704056},{"c":78.23,"h":78.39,"l":77.4197,"n":5525,"o":77.73,"t":"2025-11-21T05:00:00Z","v":878208,"vw":78.052706},{"c":78.51,"h":78.595,"l":78.04,"n":4446,"o":78.07,"t":"2025-11-24T05:00:00Z","v":1084384,"vw":78.429888},{"c":79.51,"h":79.5699,"l":78.66,"n":4108,"o":78.88,"t":"2025-11-25T05:00:00Z","v":651557,"vw":79.361794},{"c":80.42,"h":80.57,"l":79.815,"n":3594,"o":79.86,"t":"2025-11-26T05:00:00Z","v":708370,"vw":80.381538},{"c":80.95,"h":80.96,"l":80.52,"n":1613,"o":80.63,"t":"2025-11-28T05:00:00Z","v":229859,"vw":80.796287},{"c":80.52,"h":80.87,"l":80.475,"n":4549,"o":80.75,"t":"2025-12-01T05:00:00Z","v":867623,"vw":80.642296},{"c":80.63,"h":80.745,"l":80.35,"n":6582,"o":80.68,"t":"2025-12-02T05:00:00Z","v":1001843,"vw":80.550162},{"c":81.1,"h":81.1082,"l":80.6856,"n":5567,"o":80.76,"t":"2025-12-03T05:00:00Z","v":853588,"vw":81.011938},{"c":81.3,"h":81.5,"l":81.139,"n":3357,"o":81.37,"t":"2025-12-04T05:00:00Z","v":522318,"vw":81.321456},{"c":81.35,"h":81.71,"l":81.22,"n":3691,"o":81.53,"t":"2025-12-05T05:00:00Z","v":641257,"vw":81.430267},{"c":81.22,"h":81.56,"l":81.1,"n":3655,"o":81.5,"t":"2025-12-08T05:00:00Z","v":527196,"vw":81.224357},{"c":81.16,"h":81.48,"l":81.135,"n":4689,"o":81.29,"t":"2025-12-09T05:00:00Z","v":763226,"vw":81.249747},{"c":81.96,"h":82.13,"l":81.15,"n":5813,"o":81.28,"t":"2025-12-10T05:00:00Z","v":883445,"vw":81.711232},{"c":82.54,"h":82.685,"l":82.15,"n":4937,"o":82.25,"t":"2025-12-11T05:00:00Z","v":993523,"vw":82.521928},{"c":82.13,"h":82.7058,"l":81.76,"n":7241,"o":82.7,"t":"2025-12-12T05:00:00Z","v":1413985,"vw":82.157804},{"c":82.52,"h":82.78,"l":82.2699,"n":5423,"o":82.78,"t":"2025-12-15T05:00:00Z","v":759842,"vw":82.514591},{"c":81.17,"h":81.51,"l":80.945,"n":4825,"o":81.42,"t":"2025-12-16T05:00:00Z","v":686157,"vw":81.244651},{"c":80.7,"h":81.285,"l":80.6943,"n":5350,"o":81.15,"t":"2025-12-17T05:00:00Z","v":868103,"vw":80.917418},{"c":81.15,"h":81.61,"l":81.005,"n":5781,"o":81.32,"t":"2025-12-18T05:00:00Z","v":1048593,"vw":81.300549},{"c":81.69,"h":81.9799,"l":81.58,"n":5321,"o":81.58,"t":"2025-12-19T05:00:00Z","v":787682,"vw":81.830619},{"c":82.22,"h":82.25,"l":81.905,"n":6049,"o":82,"t":"2025-12-22T05:00:00Z","v":886368,"vw":82.141074},{"c":82.69,"h":82.74,"l":82.52,"n":5617,"o":82.54,"t":"2025-12-23T05:00:00Z","v":980617,"vw":82.651473},{"c":82.74,"h":82.819,"l":82.645,"n":3340,"o":82.78,"t":"2025-12-24T05:00:00Z","v":498762,"vw":82.749537},{"c":82.81,"h":82.859,"l":82.62,"n":3825,"o":82.8,"t":"2025-12-26T05:00:00Z","v":635129,"vw":82.746271},{"c":82.58,"h":82.7,"l":82.39,"n":4293,"o":82.57,"t":"2025-12-29T05:00:00Z","v":559414,"vw":82.531674},{"c":82.74,"h":83,"l":82.71,"n":4361,"o":82.83,"t":"2025-12-30T05:00:00Z","v":1215991,"vw":82.834944},{"c":82.32,"h":82.61,"l":82.275,"n":5119,"o":82.61,"t":"2025-12-31T05:00:00Z","v":686573,"vw":82.37698},{"c":83.17,"h":83.17,"l":82.715,"n":4838,"o":83.14,"t":"2026-01-02T05:00:00Z","v":813414,"vw":83.000156},{"c":84.05,"h":84.12,"l":83.325,"n":5626,"o":83.37,"t":"2026-01-05T05:00:00Z","v":1007473,"vw":83.931712},{"c":84.19,"h":84.33,"l":84.0699,"n":6673,"o":84.22,"t":"2026-01-06T05:00:00Z","v":935547,"vw":84.206261},{"c":83.94,"h":84.18,"l":83.8,"n":4273,"o":84.18,"t":"2026-01-07T05:00:00Z","v":617612,"vw":83.985223},{"c":84.05,"h":84.085,"l":83.605,"n":4779,"o":83.62,"t":"2026-01-08T05:00:00Z","v":757654,"vw":83.903144},{"c":84.64,"h":84.7,"l":84.28,"n":6068,"o":84.29,"t":"2026-01-09T05:00:00Z","v":1089282,"vw":84.576048},{"c":85.26,"h":85.26,"l":84.905,"n":4986,"o":84.91,"t":"2026-01-12T05:00:00Z","v":774274,"vw":85.134293},{"c":84.83,"h":85.1,"l":84.645,"n":5984,"o":85.06,"t":"2026-01-13T05:00:00Z","v":1096257,"vw":84.842741},{"c":85.33,"h":85.34,"l":85.02,"n":5581,"o":85.23,"t":"2026-01-14T05:00:00Z","v":1204095,"vw":85.189605},{"c":85.31,"h":85.595,"l":85.265,"n":6973,"o":85.44,"t":"2026-01-15T05:00:00Z","v":954283,"vw":85.417249},{"c":85.55,"h":85.605,"l":85.17,"n":7761,"o":85.52,"t":"2026-01-16T05:00:00Z","v":1524062,"vw":85.507098},{"c":84.67,"h":85.19,"l":84.54,"n":6919,"o":84.65,"t":"2026-01-20T05:00:00Z","v":1069285,"vw":84.797046},{"c":85.6,"h":85.83,"l":84.75,"n":7665,"o":85.17,"t":"2026-01-21T05:00:00Z","v":2013888,"vw":85.286172},{"c":86.08,"h":86.275,"l":85.7799,"n":8766,"o":86.03,"t":"2026-01-22T05:00:00Z","v":1574577,"vw":86.139428},{"c":86.64,"h":86.69,"l":85.81,"n":8067,"o":85.98,"t":"2026-01-23T05:00:00Z","v":1365295,"vw":86.421025},{"c":87.06,"h":87.495,"l":87.05,"n":9293,"o":87.28,"t":"2026-01-26T05:00:00Z","v":1667738,"vw":87.277501},{"c":88.51,"h":88.67,"l":87.79,"n":6442,"o":87.86,"t":"2026-01-27T05:00:00Z","v":1058579,"vw":88.287339},{"c":87.84,"h":88.055,"l":87.365,"n":6261,"o":87.96,"t":"2026-01-28T05:00:00Z","v":948404,"vw":87.768245},{"c":88.33,"h":88.8595,"l":87.2717,"n":6365,"o":88.85,"t":"2026-01-29T05:00:00Z","v":1548485,"vw":88.131606},{"c":86.89,"h":87.7903,"l":86.56,"n":8202,"o":87.65,"t":"2026-01-30T05:00:00Z","v":1938146,"vw":87.062987},{"c":87.23,"h":87.36,"l":86.73,"n":8476,"o":86.73,"t":"2026-02-02T05:00:00Z","v":1409806,"vw":87.135803},{"c":87.89,"h":88.09,"l":87.15,"n":10524,"o":87.48,"t":"2026-02-03T05:00:00Z","v":1930326,"vw":87.630432},{"c":88.34,"h":89.03,"l":87.88,"n":8335,"o":88.92,"t":"2026-02-04T05:00:00Z","v":1349295,"vw":88.400556},{"c":86.85,"h":87.75,"l":86.825,"n":8418,"o":87.34,"t":"2026-02-05T05:00:00Z","v":1349526,"vw":87.128518},{"c":88.88,"h":88.94,"l":88.09,"n":7281,"o":88.09,"t":"2026-02-06T05:00:00Z","v":1233909,"vw":88.650957},{"c":90.43,"h":90.5165,"l":89.52,"n":6115,"o":89.61,"t":"2026-02-09T05:00:00Z","v":994894,"vw":90.300667},{"c":90.69,"h":90.99,"l":90.63,"n":8533,"o":90.99,"t":"2026-02-10T05:00:00Z","v":1408040,"vw":90.828773},{"c":91.26,"h":91.415,"l":90.56,"n":7454,"o":91.33,"t":"2026-02-11T05:00:00Z","v":1258275,"vw":91.197287},{"c":90.28,"h":91.4818,"l":90.0756,"n":7485,"o":91.46,"t":"2026-02-12T05:00:00Z","v":1005577,"vw":90.553162},{"c":90.6,"h":90.73,"l":89.645,"n":8709,"o":90.13,"t":"2026-02-13T05:00:00Z","v":1396065,"vw":90.455365},{"c":90.63,"h":90.7275,"l":89.5,"n":7923,"o":89.99,"t":"2026-02-17T05:00:00Z","v":1441531,"vw":90.341539},{"c":90.81,"h":91.305,"l":90.615,"n":9500,"o":90.88,"t":"2026-02-18T05:00:00Z","v":1504986,"vw":90.88119},{"c":90.77,"h":90.77,"l":90.1,"n":7515,"o":90.26,"t":"2026-02-19T05:00:00Z","v":1262036,"vw":90.532046},{"c":91.48,"h":91.54,"l":90.6902,"n":11089,"o":90.7,"t":"2026-02-20T05:00:00Z","v":2975334,"vw":91.274466},{"c":91.29,"h":91.85,"l":90.95,"n":7199,"o":91.55,"t":"2026-02-23T05:00:00Z","v":974407,"vw":91.268484},{"c":91.47,"h":91.66,"l":90.914,"n":4971,"o":91.04,"t":"2026-02-24T05:00:00Z","v":624274,"vw":91.465728},{"c":92.28,"h":92.385,"l":91.81,"n":6389,"o":91.99,"t":"2026-02-25T05:00:00Z","v":748428,"vw":92.227552},{"c":92.22,"h":92.275,"l":91.455,"n":6444,"o":92.04,"t":"2026-02-26T05:00:00Z","v":815043,"vw":92.0198},{"c":92.2,"h":92.6,"l":92.08,"n":6628,"o":92.32,"t":"2026-02-27T05:00:00Z","v":1093220,"vw":92.279441},{"c":90.73,"h":91.06,"l":90.21,"n":10314,"o":90.44,"t":"2026-03-02T05:00:00Z","v":1430667,"vw":90.679417},{"c":87.91,"h":88.2499,"l":85.88,"n":13023,"o":87.03,"t":"2026-03-03T05:00:00Z","v":1879367,"vw":87.418973},{"c":88.71,"h":88.83,"l":87.97,"n":9170,"o":88.42,"t":"2026-03-04T05:00:00Z","v":1677829,"vw":88.506682},{"c":86.91,"h":87.91,"l":86.1,"n":12939,"o":87.68,"t":"2026-03-05T05:00:00Z","v":1454208,"vw":86.702874},{"c":86.13,"h":86.47,"l":85.114,"n":7085,"o":85.44,"t":"2026-03-06T05:00:00Z","v":831520,"vw":86.010365},{"c":86.41,"h":86.63,"l":83.905,"n":13744,"o":84.53,"t":"2026-03-09T04:00:00Z","v":1683628,"vw":85.222632},{"c":86.71,"h":87.9456,"l":86.51,"n":10415,"o":87.03,"t":"2026-03-10T04:00:00Z","v":1867672,"vw":87.045182},{"c":86.48,"h":86.69,"l":85.895,"n":7642,"o":86.29,"t":"2026-03-11T04:00:00Z","v":1003523,"vw":86.331842},{"c":85.12,"h":85.67,"l":84.7369,"n":8225,"o":85.65,"t":"2026-03-12T04:00:00Z","v":1144328,"vw":85.243959},{"c":83.96,"h":85.49,"l":83.8099,"n":7743,"o":85.22,"t":"2026-03-13T04:00:00Z","v":1300220,"vw":84.256581},{"c":85.32,"h":85.535,"l":84.74,"n":6433,"o":84.97,"t":"2026-03-16T04:00:00Z","v":1215462,"vw":85.0765},{"c":85.63,"h":86.12,"l":85.48,"n":5958,"o":85.92,"t":"2026-03-17T04:00:00Z","v":761160,"vw":85.725301},{"c":84.29,"h":85.42,"l":84.235,"n":8360,"o":85.36,"t":"2026-03-18T04:00:00Z","v":1105097,"vw":84.930087},{"c":84,"h":84.46,"l":82.55,"n":15397,"o":82.69,"t":"2026-03-19T04:00:00Z","v":1783945,"vw":83.465745},{"c":81.59,"h":83.68,"l":81.13,"n":15987,"o":83.68,"t":"2026-03-20T04:00:00Z","v":1947364,"vw":81.939694},{"c":83.39,"h":84.4,"l":82.635,"n":17286,"o":83.04,"t":"2026-03-23T04:00:00Z","v":1909312,"vw":83.516797},{"c":83.14,"h":83.66,"l":82.38,"n":11353,"o":82.54,"t":"2026-03-24T04:00:00Z","v":1670503,"vw":83.25973},{"c":84.51,"h":84.88,"l":84.06,"n":9778,"o":84.76,"t":"2026-03-25T04:00:00Z","v":1166045,"vw":84.559268},{"c":82.74,"h":84.14,"l":82.71,"n":9047,"o":83.55,"t":"2026-03-26T04:00:00Z","v":1085467,"vw":83.34355},{"c":82.12,"h":83.02,"l":81.885,"n":9701,"o":82.46,"t":"2026-03-27T04:00:00Z","v":1311211,"vw":82.333349},{"c":82.23,"h":83.05,"l":81.89,"n":6741,"o":82.92,"t":"2026-03-30T04:00:00Z","v":998102,"vw":82.350772},{"c":84.84,"h":84.87,"l":83.17,"n":20043,"o":83.5,"t":"2026-03-31T04:00:00Z","v":2243026,"vw":84.094569},{"c":86.15,"h":86.79,"l":85.83,"n":14198,"o":86.18,"t":"2026-04-01T04:00:00Z","v":1408971,"vw":86.245838},{"c":85.7,"h":85.99,"l":84.31,"n":11209,"o":84.45,"t":"2026-04-02T04:00:00Z","v":1463102,"vw":85.554284},{"c":86.22,"h":86.41,"l":85.74,"n":9973,"o":85.95,"t":"2026-04-06T04:00:00Z","v":1163342,"vw":86.12629},{"c":86.14,"h":86.28,"l":84.85,"n":9684,"o":85.57,"t":"2026-04-07T04:00:00Z","v":935358,"vw":85.518954},{"c":89.29,"h":89.64,"l":88.699,"n":8852,"o":89.61,"t":"2026-04-08T04:00:00Z","v":1022080,"vw":89.150884},{"c":89.15,"h":89.615,"l":88.385,"n":8461,"o":88.69,"t":"2026-04-09T04:00:00Z","v":1065232,"vw":89.143766},{"c":89.45,"h":89.885,"l":89.14,"n":6398,"o":89.76,"t":"2026-04-10T04:00:00Z","v":675557,"vw":89.479529},{"c":89.97,"h":90.055,"l":88.61,"n":9047,"o":88.76,"t":"2026-04-13T04:00:00Z","v":874738,"vw":89.487558},{"c":90.72,"h":90.865,"l":90.32,"n":7112,"o":90.55,"t":"2026-04-14T04:00:00Z","v":853100,"vw":90.702156},{"c":90.28,"h":90.415,"l":90.0299,"n":7824,"o":90.38,"t":"2026-04-15T04:00:00Z","v":1093071,"vw":90.231285},{"c":90.15,"h":90.6299,"l":89.8527,"n":8612,"o":90.56,"t":"2026-04-16T04:00:00Z","v":1146308,"vw":90.117805},{"c":91.08,"h":91.74,"l":91,"n":10769,"o":91.29,"t":"2026-04-17T04:00:00Z","v":774049,"vw":91.289448},{"c":90.68,"h":90.7,"l":90.1,"n":10043,"o":90.54,"t":"2026-04-20T04:00:00Z","v":745007,"vw":90.557979},{"c":88.85,"h":90.33,"l":88.78,"n":14901,"o":90.23,"t":"2026-04-21T04:00:00Z","v":982587,"vw":89.431774},{"c":89.22,"h":89.58,"l":88.965,"n":9651,"o":89.49,"t":"2026-04-22T04:00:00Z","v":981891,"vw":89.237134},{"c":88.61,"h":89.3066,"l":87.65,"n":16430,"o":89.01,"t":"2026-04-23T04:00:00Z","v":1129264,"vw":88.656718},{"c":88.86,"h":89,"l":88.39,"n":12664,"o":88.69,"t":"2026-04-24T04:00:00Z","v":981394,"vw":88.738372},{"c":88.71,"h":89.245,"l":88.64,"n":7120,"o":89.06,"t":"2026-04-27T04:00:00Z","v":893533,"vw":88.832533},{"c":88.41,"h":88.66,"l":88.08,"n":8539,"o":88.51,"t":"2026-04-28T04:00:00Z","v":852407,"vw":88.411761},{"c":87.52,"h":88.05,"l":87.17,"n":10553,"o":88.05,"t":"2026-04-29T04:00:00Z","v":853191,"vw":87.635729},{"c":89.66,"h":89.84,"l":88.59,"n":9807,"o":88.75,"t":"2026-04-30T04:00:00Z","v":976460,"vw":89.3855},{"c":89.32,"h":89.965,"l":89.31,"n":11209,"o":89.73,"t":"2026-05-01T04:00:00Z","v":955957,"vw":89.562063},{"c":88.19,"h":89.04,"l":87.905,"n":12832,"o":88.77,"t":"2026-05-04T04:00:00Z","v":940144,"vw":88.340131},{"c":89.23,"h":89.35,"l":88.68,"n":9449,"o":89.03,"t":"2026-05-05T04:00:00Z","v":973344,"vw":89.168711},{"c":91.32,"h":91.45,"l":91.01,"n":9413,"o":91.15,"t":"2026-05-06T04:00:00Z","v":848724,"vw":91.258526},{"c":90.17,"h":91.76,"l":90.11,"n":14935,"o":91.76,"t":"2026-05-07T04:00:00Z","v":1412656,"vw":90.605833},{"c":91.13,"h":91.215,"l":90.7,"n":14854,"o":91.01,"t":"2026-05-08T04:00:00Z","v":1154817,"vw":90.978493},{"c":91.27,"h":91.475,"l":91.1,"n":11176,"o":91.13,"t":"2026-05-11T04:00:00Z","v":2056652,"vw":91.282435},{"c":90.86,"h":90.9699,"l":90.025,"n":10567,"o":90.52,"t":"2026-05-12T04:00:00Z","v":1712220,"vw":90.562487},{"c":91.37,"h":91.4,"l":90.71,"n":7632,"o":90.82,"t":"2026-05-13T04:00:00Z","v":912688,"vw":91.178048},{"c":91.1,"h":91.43,"l":91.065,"n":11403,"o":91.38,"t":"2026-05-14T04:00:00Z","v":1225568,"vw":91.260671},{"c":89.4,"h":89.7299,"l":89.265,"n":12005,"o":89.71,"t":"2026-05-15T04:00:00Z","v":1078078,"vw":89.47145},{"c":90.08,"h":90.2,"l":89.39,"n":18195,"o":89.99,"t":"2026-05-18T04:00:00Z","v":1283399,"vw":89.841012},{"c":89.17,"h":89.66,"l":88.955,"n":11927,"o":89.28,"t":"2026-05-19T04:00:00Z","v":1077325,"vw":89.321793},{"c":90.53,"h":90.79,"l":89.21,"n":13598,"o":89.31,"t":"2026-05-20T04:00:00Z","v":1420858,"vw":90.370557},{"c":90.89,"h":91.2,"l":89.68,"n":13807,"o":89.85,"t":"2026-05-21T04:00:00Z","v":1057121,"vw":90.588089},{"c":90.79,"h":91.15,"l":90.59,"n":10786,"o":90.93,"t":"2026-05-22T04:00:00Z","v":919179,"vw":90.887958},{"c":91.98,"h":92.29,"l":91.71,"n":8425,"o":92.12,"t":"2026-05-26T04:00:00Z","v":712382,"vw":91.918521},{"c":91.52,"h":91.79,"l":91.365,"n":10715,"o":91.72,"t":"2026-05-27T04:00:00Z","v":895745,"vw":91.551192},{"c":91.38,"h":91.68,"l":90.74,"n":10078,"o":90.97,"t":"2026-05-28T04:00:00Z","v":1177720,"vw":91.366111},{"c":91.65,"h":92.21,"l":91.56,"n":10013,"o":91.84,"t":"2026-05-29T04:00:00Z","v":943469,"vw":91.750788},{"c":91.05,"h":91.38,"l":90.49,"n":11568,"o":90.94,"t":"2026-06-01T04:00:00Z","v":911801,"vw":90.985646},{"c":91.7,"h":91.79,"l":91.18,"n":9524,"o":91.18,"t":"2026-06-02T04:00:00Z","v":1147551,"vw":91.564123},{"c":90.9,"h":91.37,"l":90.875,"n":8481,"o":91.24,"t":"2026-06-03T04:00:00Z","v":875489,"vw":91.124785},{"c":91.48,"h":91.565,"l":91.1113,"n":6397,"o":91.32,"t":"2026-06-04T04:00:00Z","v":739382,"vw":91.435546},{"c":89.07,"h":90.88,"l":88.85,"n":12369,"o":90.85,"t":"2026-06-05T04:00:00Z","v":1073470,"vw":89.625047},{"c":89.39,"h":89.97,"l":89.23,"n":10603,"o":89.8,"t":"2026-06-08T04:00:00Z","v":998693,"vw":89.524618},{"c":88.17,"h":89.2999,"l":86.92,"n":21387,"o":88.98,"t":"2026-06-09T04:00:00Z","v":1810397,"vw":88.037501},{"c":86.94,"h":88.09,"l":86.935,"n":16628,"o":87.55,"t":"2026-06-10T04:00:00Z","v":1471221,"vw":87.376748},{"c":89.45,"h":89.6,"l":87.55,"n":19740,"o":87.8,"t":"2026-06-11T04:00:00Z","v":1566929,"vw":88.395694},{"c":89.98,"h":90.23,"l":89.3,"n":13930,"o":89.69,"t":"2026-06-12T04:00:00Z","v":1209852,"vw":89.953085},{"c":90.58,"h":91.165,"l":90.525,"n":10580,"o":91.16,"t":"2026-06-15T04:00:00Z","v":1055210,"vw":90.703833},{"c":90.83,"h":91.21,"l":90.795,"n":8619,"o":91.08,"t":"2026-06-16T04:00:00Z","v":752686,"vw":91.005314},{"c":90.08,"h":91.57,"l":89.915,"n":12080,"o":91.23,"t":"2026-06-17T04:00:00Z","v":957921,"vw":91.002791},{"c":90.25,"h":90.6,"l":90.105,"n":8866,"o":90.6,"t":"2026-06-18T04:00:00Z","v":742080,"vw":90.35166},{"c":90.65,"h":90.81,"l":90.475,"n":9323,"o":90.61,"t":"2026-06-22T04:00:00Z","v":1022678,"vw":90.611039},{"c":88.82,"h":89.29,"l":88.66,"n":14652,"o":88.78,"t":"2026-06-23T04:00:00Z","v":1415022,"vw":89.028489},{"c":88.48,"h":88.78,"l":88.17,"n":12691,"o":88.25,"t":"2026-06-24T04:00:00Z","v":1009455,"vw":88.447625},{"c":89.14,"h":89.63,"l":88.845,"n":9448,"o":89.38,"t":"2026-06-25T04:00:00Z","v":864006,"vw":89.262189},{"c":88.61,"h":89.145,"l":88.515,"n":8911,"o":88.55,"t":"2026-06-26T04:00:00Z","v":944847,"vw":88.780417},{"c":89.01,"h":89.045,"l":88.245,"n":8957,"o":88.89,"t":"2026-06-29T04:00:00Z","v":885505,"vw":88.875675},{"c":89.2,"h":89.315,"l":88.78,"n":8577,"o":88.96,"t":"2026-06-30T04:00:00Z","v":1095104,"vw":89.170821},{"c":88.99,"h":89.33,"l":88.7,"n":9294,"o":88.81,"t":"2026-07-01T04:00:00Z","v":1359656,"vw":89.103843},{"c":89.92,"h":90.625,"l":89.38,"n":11367,"o":90.13,"t":"2026-07-02T04:00:00Z","v":1370220,"vw":89.899591},{"c":90.87,"h":90.91,"l":90.42,"n":9391,"o":90.42,"t":"2026-07-06T04:00:00Z","v":1235563,"vw":90.750208},{"c":89.74,"h":90.54,"l":89.5054,"n":8187,"o":90.47,"t":"2026-07-07T04:00:00Z","v":779240,"vw":89.913598},{"c":89.1,"h":89.12,"l":88.145,"n":9025,"o":88.7,"t":"2026-07-08T04:00:00Z","v":910842,"vw":88.800049},{"c":89.4,"h":89.6,"l":89.1899,"n":6518,"o":89.29,"t":"2026-07-09T04:00:00Z","v":793737,"vw":89.41153},{"c":90.04,"h":90.22,"l":89.51,"n":9672,"o":89.81,"t":"2026-07-10T04:00:00Z","v":1448446,"vw":90.013958},{"c":89.27,"h":89.85,"l":89.14,"n":9614,"o":89.7,"t":"2026-07-13T04:00:00Z","v":1020372,"vw":89.357494},{"c":90.05,"h":90.75,"l":89.975,"n":9295,"o":90.33,"t":"2026-07-14T04:00:00Z","v":1009847,"vw":90.271515},{"c":90.61,"h":90.795,"l":89.95,"n":7715,"o":90.39,"t":"2026-07-15T04:00:00Z","v":756478,"vw":90.409055},{"c":89.81,"h":90.14,"l":89.585,"n":8352,"o":89.74,"t":"2026-07-16T04:00:00Z","v":829109,"vw":89.82092},{"c":89.33,"h":89.45,"l":88.67,"n":9182,"o":88.68,"t":"2026-07-17T04:00:00Z","v":902009,"vw":89.235513},{"c":88.68,"h":89.41,"l":88.63,"n":9707,"o":89.25,"t":"2026-07-20T04:00:00Z","v":893186,"vw":88.963091},{"c":90,"h":90.0854,"l":89.13,"n":8068,"o":89.41,"t":"2026-07-21T04:00:00Z","v":853212,"vw":89.870377},{"c":90.39,"h":90.67,"l":90.355,"n":5865,"o":90.4,"t":"2026-07-22T04:00:00Z","v":808144,"vw":90.47423},{"c":89.4,"h":89.76,"l":89.09,"n":8322,"o":89.28,"t":"2026-07-23T04:00:00Z","v":798764,"vw":89.372982},{"c":89.81,"h":90.2756,"l":89.685,"n":7649,"o":89.91,"t":"2026-07-24T04:00:00Z","v":630483,"vw":89.933112},{"c":90.09,"h":90.5697,"l":89.685,"n":7705,"o":90.42,"t":"2026-07-27T04:00:00Z","v":739925,"vw":89.98822},{"c":89.89,"h":90.11,"l":89.29,"n":10280,"o":89.47,"t":"2026-07-28T04:00:00Z","v":1307536,"vw":89.860042},{"c":89.32,"h":90.53,"l":88.92,"n":11119,"o":89.69,"t":"2026-07-29T04:00:00Z","v":1141084,"vw":89.533091},{"c":91.63,"h":91.665,"l":90.49,"n":12583,"o":90.67,"t":"2026-07-30T04:00:00Z","v":1736541,"vw":91.27195},{"c":91.21,"h":91.415,"l":90.32,"n":9925,"o":91.22,"t":"2026-07-31T04:00:00Z","v":761275,"vw":91.120534},{"c":91.56,"h":91.605,"l":91.11,"n":8708,"o":91.21,"t":"2026-08-03T04:00:00Z","v":827260,"vw":91.468992},{"c":92.6,"h":92.7306,"l":92,"n":11027,"o":92.11,"t":"2026-08-04T04:00:00Z","v":881664,"vw":92.484635},{"c":92.97,"h":93.45,"l":92.95,"n":10908,"o":93.32,"t":"2026-08-05T04:00:00Z","v":1009117,"vw":93.15107},{"c":92.92,"h":93.385,"l":92.78,"n":11516,"o":93.11,"t":"2026-08-06T04:00:00Z","v":1020906,"vw":92.990767},{"c":93.95,"h":94.005,"l":93.63,"n":9152,"o":93.93,"t":"2026-08-07T04:00:00Z","v":1016055,"vw":93.799939},{"c":93.53,"h":93.73,"l":93.425,"n":8735,"o":93.55,"t":"2026-08-10T04:00:00Z","v":849646,"vw":93.581115},{"c":93.57,"h":93.97,"l":93.38,"n":8400,"o":93.89,"t":"2026-08-11T04:00:00Z","v":852416,"vw":93.644485},{"c":94.04,"h":94.33,"l":93.9,"n":12342,"o":94.21,"t":"2026-08-12T04:00:00Z","v":1315866,"vw":94.041131},{"c":94.17,"h":94.315,"l":93.985,"n":7511,"o":94.11,"t":"2026-08-13T04:00:00Z","v":749151,"vw":94.154153},{"c":94.29,"h":94.56,"l":94.155,"n":9308,"o":94.28,"t":"2026-08-14T04:00:00Z","v":682286,"vw":94.303846},{"c":94.32,"h":94.62,"l":94.2,"n":8663,"o":94.31,"t":"2026-08-17T04:00:00Z","v":804979,"vw":94.345614},{"c":93.24,"h":94.0051,"l":93.225,"n":13853,"o":93.76,"t":"2026-08-18T04:00:00Z","v":2347557,"vw":93.367828},{"c":93.64,"h":94.01,"l":93.37,"n":8134,"o":93.78,"t":"2026-08-19T04:00:00Z","v":861898,"vw":93.625137},{"c":93.45,"h":93.86,"l":93.25,"n":8696,"o":93.36,"t":"2026-08-20T04:00:00Z","v":1290315,"vw":93.458481},{"c":94.26,"h":94.36,"l":94.065,"n":12033,"o":94.35,"t":"2026-08-21T04:00:00Z","v":1238064,"vw":94.21705},{"c":94.05,"h":94.13,"l":93.855,"n":7438,"o":94.09,"t":"2026-08-24T04:00:00Z","v":685322,"vw":94.016136},{"c":94.73,"h":94.78,"l":94.275,"n":6675,"o":94.44,"t":"2026-08-25T04:00:00Z","v":697048,"vw":94.573614},{"c":94.36,"h":94.82,"l":94.295,"n":7063,"o":94.66,"t":"2026-08-26T04:00:00Z","v":1054248,"vw":94.43174},{"c":94.29,"h":94.305,"l":93.9149,"n":8075,"o":94.23,"t":"2026-08-27T04:00:00Z","v":730974,"vw":94.154973},{"c":93.82,"h":94.76,"l":93.6,"n":10341,"o":94.58,"t":"2026-08-28T04:00:00Z","v":908867,"vw":93.999125},{"c":93.63,"h":94.16,"l":93.48,"n":7537,"o":94.12,"t":"2026-08-31T04:00:00Z","v":692300,"vw":93.657924},{"c":92.81,"h":93.52,"l":92.665,"n":8559,"o":93.19,"t":"2026-09-01T04:00:00Z","v":712708,"vw":93.024937},{"c":93.34,"h":93.345,"l":92.93,"n":8456,"o":92.97,"t":"2026-09-02T04:00:00Z","v":947484,"vw":93.186702},{"c":94.5,"h":94.6399,"l":93.96,"n":8258,"o":94.18,"t":"2026-09-03T04:00:00Z","v":844487,"vw":94.401533},{"c":94.51,"h":94.73,"l":94.12,"n":7970,"o":94.2,"t":"2026-09-04T04:00:00Z","v":705692,"vw":94.465316},{"c":93.69,"h":94.235,"l":93.67,"n":7088,"o":94.13,"t":"2026-09-08T04:00:00Z","v":821178,"vw":93.953371},{"c":92.97,"h":93.6965,"l":92.92,"n":9220,"o":93.56,"t":"2026-09-09T04:00:00Z","v":964975,"vw":93.181453},{"c":92.13,"h":92.65,"l":91.97,"n":13106,"o":92.45,"t":"2026-09-10T04:00:00Z","v":1034903,"vw":92.227299},{"c":92.94,"h":93.2,"l":92.7899,"n":10296,"o":93.1,"t":"2026-09-11T04:00:00Z","v":799165,"vw":92.945611},{"c":92.13,"h":92.61,"l":91.7911,"n":9007,"o":92.06,"t":"2026-09-14T04:00:00Z","v":843078,"vw":92.248257},{"c":91.88,"h":91.925455,"l":91.5,"n":8569,"o":91.84,"t":"2026-09-15T04:00:00Z","v":878515,"vw":91.761613},{"c":91.57,"h":92.585,"l":91.02,"n":9700,"o":92.36,"t":"2026-09-16T04:00:00Z","v":767647,"vw":91.923601},{"c":92.46,"h":92.715,"l":92.355,"n":6872,"o":92.64,"t":"2026-09-17T04:00:00Z","v":844402,"vw":92.517977},{"c":91.69,"h":91.755,"l":91.345,"n":7279,"o":91.72,"t":"2026-09-18T04:00:00Z","v":751291,"vw":91.580654},{"c":92.41,"h":92.56,"l":92.055,"n":7466,"o":92.4,"t":"2026-09-21T04:00:00Z","v":659511,"vw":92.371158},{"c":92.78,"h":93.005,"l":92.26,"n":9201,"o":92.57,"t":"2026-09-22T04:00:00Z","v":926826,"vw":92.638297},{"c":91.25,"h":91.88,"l":91,"n":9556,"o":91.82,"t":"2026-09-23T04:00:00Z","v":1064928,"vw":91.396631},{"c":91.07,"h":91.3,"l":90.505,"n":21461,"o":90.99,"t":"2026-09-24T04:00:00Z","v":3189429,"vw":91.005446},{"c":91.78,"h":91.84,"l":91.17,"n":10027,"o":91.48,"t":"2026-09-25T04:00:00Z","v":1198679,"vw":91.573893},{"c":91.26,"h":91.74,"l":90.91,"n":10084,"o":91.25,"t":"2026-09-28T04:00:00Z","v":1430815,"vw":91.314474},{"c":90.74,"h":90.95,"l":90.22,"n":9184,"o":90.95,"t":"2026-09-29T04:00:00Z","v":1557154,"vw":90.576376},{"c":90.11,"h":91.08,"l":90.075,"n":25496,"o":91.06,"t":"2026-09-30T04:00:00Z","v":4103399,"vw":90.277286},{"c":89.35,"h":89.84,"l":88.92,"n":22837,"o":89.74,"t":"2026-10-01T04:00:00Z","v":3620726,"vw":89.487392},{"c":90.33,"h":90.43,"l":89.74,"n":9695,"o":90.05,"t":"2026-10-02T04:00:00Z","v":1097764,"vw":90.146127},{"c":90.36,"h":90.5,"l":89.605,"n":9000,"o":90.01,"t":"2026-10-05T04:00:00Z","v":1094834,"vw":90.230483},{"c":90.58,"h":90.925,"l":90.51,"n":9865,"o":90.74,"t":"2026-10-06T04:00:00Z","v":963751,"vw":90.71982},{"c":89.48,"h":89.64,"l":89.1635,"n":9686,"o":89.43,"t":"2026-10-07T04:00:00Z","v":1247199,"vw":89.458032},{"c":89.28,"h":89.33,"l":88.62,"n":11921,"o":88.88,"t":"2026-10-08T04:00:00Z","v":1398724,"vw":89.119449},{"c":89.8,"h":89.82,"l":89.42,"n":5540,"o":89.56,"t":"2026-10-09T04:00:00Z","v":864631,"vw":89.643597},{"c":89.58,"h":89.8,"l":89.52,"n":4626,"o":89.8,"t":"2026-10-12T04:00:00Z","v":466420,"vw":89.638368},{"c":90.05,"h":90.185,"l":89.73,"n":6562,"o":90.07,"t":"2026-10-13T04:00:00Z","v":671244,"vw":89.982588},{"c":89.27,"h":89.62,"l":88.98,"n":6751,"o":89.48,"t":"2026-10-14T04:00:00Z","v":831533,"vw":89.209247},{"c":89.89,"h":89.925,"l":89.005,"n":7905,"o":89.39,"t":"2026-10-15T04:00:00Z","v":875800,"vw":89.595105},{"c":90.07,"h":90.855,"l":89.815,"n":10122,"o":90.65,"t":"2026-10-16T04:00:00Z","v":695413,"vw":90.214826},{"c":89.5,"h":90.005,"l":89.445,"n":10182,"o":89.93,"t":"2026-10-19T04:00:00Z","v":729267,"vw":89.693791},{"c":90.03,"h":90.355,"l":89.423,"n":9796,"o":89.52,"t":"2026-10-20T04:00:00Z","v":770829,"vw":90.02235},{"c":90.31,"h":90.59,"l":89.865,"n":8437,"o":90.59,"t":"2026-10-21T04:00:00Z","v":855196,"vw":90.305526},{"c":89.24,"h":89.55,"l":88.92,"n":9928,"o":89.42,"t":"2026-10-22T04:00:00Z","v":1298419,"vw":89.232879}],"volatilityBars":[{"c":92.24,"h":92.47,"l":92.21,"n":366,"o":92.4,"t":"2026-09-21T13:30:00Z","v":35069,"vw":92.356788},{"c":92.18,"h":92.275,"l":92.16,"n":403,"o":92.23,"t":"2026-09-21T13:45:00Z","v":32016,"vw":92.217899},{"c":92.175,"h":92.185,"l":92.055,"n":454,"o":92.17,"t":"2026-09-21T14:00:00Z","v":33107,"vw":92.133449},{"c":92.33,"h":92.33,"l":92.17,"n":226,"o":92.185,"t":"2026-09-21T14:15:00Z","v":20484,"vw":92.220309},{"c":92.265,"h":92.335,"l":92.255,"n":283,"o":92.32,"t":"2026-09-21T14:30:00Z","v":14687,"vw":92.296334},{"c":92.22,"h":92.28,"l":92.2,"n":272,"o":92.24,"t":"2026-09-21T14:45:00Z","v":19972,"vw":92.244381},{"c":92.3,"h":92.31,"l":92.23,"n":235,"o":92.23,"t":"2026-09-21T15:00:00Z","v":12842,"vw":92.2691},{"c":92.25,"h":92.335,"l":92.25,"n":326,"o":92.295,"t":"2026-09-21T15:15:00Z","v":18665,"vw":92.310455},{"c":92.285,"h":92.3,"l":92.24,"n":345,"o":92.24,"t":"2026-09-21T15:30:00Z","v":30141,"vw":92.27672},{"c":92.2499,"h":92.36,"l":92.235,"n":357,"o":92.285,"t":"2026-09-21T15:45:00Z","v":24564,"vw":92.296722},{"c":92.345,"h":92.375,"l":92.24,"n":282,"o":92.255,"t":"2026-09-21T16:00:00Z","v":23498,"vw":92.322251},{"c":92.3524,"h":92.41,"l":92.34,"n":176,"o":92.39,"t":"2026-09-21T16:15:00Z","v":9879,"vw":92.3839},{"c":92.345,"h":92.41,"l":92.345,"n":204,"o":92.35,"t":"2026-09-21T16:30:00Z","v":25200,"vw":92.365192},{"c":92.39,"h":92.39,"l":92.335,"n":184,"o":92.34,"t":"2026-09-21T16:45:00Z","v":18226,"vw":92.365431},{"c":92.41,"h":92.41,"l":92.35,"n":97,"o":92.38,"t":"2026-09-21T17:00:00Z","v":6050,"vw":92.378145},{"c":92.405,"h":92.4062,"l":92.375,"n":179,"o":92.4,"t":"2026-09-21T17:15:00Z","v":14478,"vw":92.393126},{"c":92.355,"h":92.41,"l":92.325,"n":200,"o":92.41,"t":"2026-09-21T17:30:00Z","v":23056,"vw":92.376759},{"c":92.375,"h":92.39,"l":92.355,"n":204,"o":92.355,"t":"2026-09-21T17:45:00Z","v":32861,"vw":92.376979},{"c":92.435,"h":92.44,"l":92.3698,"n":298,"o":92.371,"t":"2026-09-21T18:00:00Z","v":22369,"vw":92.412481},{"c":92.475,"h":92.4899,"l":92.435,"n":150,"o":92.435,"t":"2026-09-21T18:15:00Z","v":16528,"vw":92.462011},{"c":92.46,"h":92.4762,"l":92.434,"n":184,"o":92.475,"t":"2026-09-21T18:30:00Z","v":29652,"vw":92.452862},{"c":92.4941,"h":92.51,"l":92.47,"n":304,"o":92.47,"t":"2026-09-21T18:45:00Z","v":35441,"vw":92.493038},{"c":92.495,"h":92.51,"l":92.465,"n":195,"o":92.505,"t":"2026-09-21T19:00:00Z","v":19200,"vw":92.490117},{"c":92.465,"h":92.505,"l":92.4548,"n":204,"o":92.5025,"t":"2026-09-21T19:15:00Z","v":29117,"vw":92.476977},{"c":92.525,"h":92.56,"l":92.465,"n":351,"o":92.465,"t":"2026-09-21T19:30:00Z","v":39294,"vw":92.520688},{"c":92.37,"h":92.52,"l":92.37,"n":782,"o":92.52,"t":"2026-09-21T19:45:00Z","v":69732,"vw":92.447771},{"c":92.41,"h":92.41,"l":92.41,"n":7,"o":92.41,"t":"2026-09-21T20:00:00Z","v":133,"vw":92.41},{"c":92.19,"h":92.19,"l":92.19,"n":1,"o":92.19,"t":"2026-09-22T12:45:00Z","v":100,"vw":92.19},{"c":92.71,"h":92.71,"l":92.56,"n":313,"o":92.57,"t":"2026-09-22T13:30:00Z","v":42562,"vw":92.589732},{"c":92.69,"h":92.78,"l":92.69,"n":489,"o":92.71,"t":"2026-09-22T13:45:00Z","v":46205,"vw":92.72742},{"c":92.685,"h":92.755,"l":92.685,"n":441,"o":92.71,"t":"2026-09-22T14:00:00Z","v":28363,"vw":92.725037},{"c":92.635,"h":92.705,"l":92.61,"n":259,"o":92.69,"t":"2026-09-22T14:15:00Z","v":31218,"vw":92.665097},{"c":92.44,"h":92.66,"l":92.385,"n":659,"o":92.65,"t":"2026-09-22T14:30:00Z","v":40773,"vw":92.537319},{"c":92.48,"h":92.49,"l":92.4,"n":342,"o":92.44,"t":"2026-09-22T14:45:00Z","v":30746,"vw":92.445971},{"c":92.51,"h":92.54,"l":92.435,"n":417,"o":92.475,"t":"2026-09-22T15:00:00Z","v":24044,"vw":92.476832},{"c":92.455,"h":92.545,"l":92.445,"n":525,"o":92.52,"t":"2026-09-22T15:15:00Z","v":66232,"vw":92.491011},{"c":92.3,"h":92.45,"l":92.29,"n":184,"o":92.445,"t":"2026-09-22T15:30:00Z","v":16235,"vw":92.345816},{"c":92.3275,"h":92.3275,"l":92.26,"n":155,"o":92.26,"t":"2026-09-22T15:45:00Z","v":20676,"vw":92.302417},{"c":92.35,"h":92.3675,"l":92.315,"n":196,"o":92.345,"t":"2026-09-22T16:00:00Z","v":41699,"vw":92.341622},{"c":92.355,"h":92.365,"l":92.32,"n":119,"o":92.345,"t":"2026-09-22T16:15:00Z","v":13221,"vw":92.350247},{"c":92.42,"h":92.44,"l":92.36,"n":94,"o":92.36,"t":"2026-09-22T16:30:00Z","v":7214,"vw":92.406189},{"c":92.505,"h":92.51,"l":92.41,"n":310,"o":92.425,"t":"2026-09-22T16:45:00Z","v":30367,"vw":92.481307},{"c":92.44,"h":92.5,"l":92.435,"n":188,"o":92.5,"t":"2026-09-22T17:00:00Z","v":16116,"vw":92.453799},{"c":92.455,"h":92.455,"l":92.39,"n":185,"o":92.435,"t":"2026-09-22T17:15:00Z","v":20736,"vw":92.414185},{"c":92.505,"h":92.505,"l":92.44,"n":212,"o":92.475,"t":"2026-09-22T17:30:00Z","v":22218,"vw":92.463585},{"c":92.695,"h":92.715,"l":92.5,"n":311,"o":92.515,"t":"2026-09-22T17:45:00Z","v":16499,"vw":92.603201},{"c":92.73,"h":92.75,"l":92.665,"n":168,"o":92.695,"t":"2026-09-22T18:00:00Z","v":21084,"vw":92.704003},{"c":92.735,"h":92.77,"l":92.725,"n":317,"o":92.735,"t":"2026-09-22T18:15:00Z","v":29599,"vw":92.741586},{"c":92.705,"h":92.745,"l":92.66,"n":306,"o":92.73,"t":"2026-09-22T18:30:00Z","v":36104,"vw":92.706533},{"c":92.7,"h":92.7258,"l":92.685,"n":407,"o":92.71,"t":"2026-09-22T18:45:00Z","v":38819,"vw":92.705139},{"c":92.725,"h":92.7375,"l":92.67,"n":405,"o":92.705,"t":"2026-09-22T19:00:00Z","v":50589,"vw":92.699674},{"c":92.775,"h":92.785,"l":92.715,"n":483,"o":92.725,"t":"2026-09-22T19:15:00Z","v":59829,"vw":92.737327},{"c":92.945,"h":93.005,"l":92.785,"n":587,"o":92.785,"t":"2026-09-22T19:30:00Z","v":68221,"vw":92.944646},{"c":92.78,"h":92.975,"l":92.77,"n":907,"o":92.955,"t":"2026-09-22T19:45:00Z","v":100519,"vw":92.872958},{"c":92.78,"h":92.78,"l":92.78,"n":5,"o":92.78,"t":"2026-09-22T20:00:00Z","v":3619,"vw":92.78},{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-09-23T11:15:00Z","v":200,"vw":92},{"c":91.7,"h":91.88,"l":91.69,"n":296,"o":91.82,"t":"2026-09-23T13:30:00Z","v":96024,"vw":91.738574},{"c":91.555,"h":91.7,"l":91.4914,"n":345,"o":91.7,"t":"2026-09-23T13:45:00Z","v":25982,"vw":91.566555},{"c":91.63,"h":91.68,"l":91.585,"n":395,"o":91.635,"t":"2026-09-23T14:00:00Z","v":25913,"vw":91.627408},{"c":91.485,"h":91.6699,"l":91.47,"n":424,"o":91.62,"t":"2026-09-23T14:15:00Z","v":26576,"vw":91.543221},{"c":91.4842,"h":91.64,"l":91.4842,"n":549,"o":91.49,"t":"2026-09-23T14:30:00Z","v":58654,"vw":91.579838},{"c":91.58,"h":91.675,"l":91.38,"n":903,"o":91.485,"t":"2026-09-23T14:45:00Z","v":71215,"vw":91.510548},{"c":91.58,"h":91.625,"l":91.51,"n":326,"o":91.56,"t":"2026-09-23T15:00:00Z","v":37686,"vw":91.575847},{"c":91.575,"h":91.67,"l":91.535,"n":207,"o":91.585,"t":"2026-09-23T15:15:00Z","v":20425,"vw":91.609615},{"c":91.465,"h":91.54,"l":91.435,"n":247,"o":91.54,"t":"2026-09-23T15:30:00Z","v":40050,"vw":91.489227},{"c":91.425,"h":91.5,"l":91.355,"n":213,"o":91.495,"t":"2026-09-23T15:45:00Z","v":21417,"vw":91.41124},{"c":91.41,"h":91.43,"l":91.3538,"n":151,"o":91.43,"t":"2026-09-23T16:00:00Z","v":15737,"vw":91.375252},{"c":91.44,"h":91.44,"l":91.385,"n":156,"o":91.405,"t":"2026-09-23T16:15:00Z","v":9891,"vw":91.412237},{"c":91.37,"h":91.45,"l":91.37,"n":263,"o":91.45,"t":"2026-09-23T16:30:00Z","v":15331,"vw":91.407577},{"c":91.115,"h":91.395,"l":91.07,"n":478,"o":91.38,"t":"2026-09-23T16:45:00Z","v":45120,"vw":91.195825},{"c":91.08,"h":91.15,"l":91,"n":530,"o":91.11,"t":"2026-09-23T17:00:00Z","v":48351,"vw":91.069101},{"c":91.115,"h":91.18,"l":91.07,"n":300,"o":91.07,"t":"2026-09-23T17:15:00Z","v":24841,"vw":91.134698},{"c":91.33,"h":91.34,"l":91.0601,"n":466,"o":91.115,"t":"2026-09-23T17:30:00Z","v":34581,"vw":91.126606},{"c":91.42,"h":91.42,"l":91.325,"n":264,"o":91.34,"t":"2026-09-23T17:45:00Z","v":19252,"vw":91.355214},{"c":91.385,"h":91.4301,"l":91.32,"n":185,"o":91.425,"t":"2026-09-23T18:00:00Z","v":46494,"vw":91.362987},{"c":91.295,"h":91.395,"l":91.29,"n":176,"o":91.38,"t":"2026-09-23T18:15:00Z","v":16344,"vw":91.358726},{"c":91.2776,"h":91.32,"l":91.27,"n":263,"o":91.2851,"t":"2026-09-23T18:30:00Z","v":35678,"vw":91.29367},{"c":91.34,"h":91.34,"l":91.245,"n":251,"o":91.255,"t":"2026-09-23T18:45:00Z","v":31232,"vw":91.274604},{"c":91.33,"h":91.365,"l":91.275,"n":305,"o":91.345,"t":"2026-09-23T19:00:00Z","v":51831,"vw":91.330556},{"c":91.295,"h":91.325,"l":91.27,"n":320,"o":91.325,"t":"2026-09-23T19:15:00Z","v":36173,"vw":91.292253},{"c":91.255,"h":91.315,"l":91.255,"n":452,"o":91.315,"t":"2026-09-23T19:30:00Z","v":103203,"vw":91.289577},{"c":91.255,"h":91.2924,"l":91.215,"n":785,"o":91.245,"t":"2026-09-23T19:45:00Z","v":85480,"vw":91.247488},{"c":91.83,"h":93,"l":91.25,"n":60,"o":91.25,"t":"2026-09-23T20:00:00Z","v":16065,"vw":91.317951},{"c":91.7,"h":91.7,"l":91.7,"n":15,"o":91.7,"t":"2026-09-23T22:00:00Z","v":227,"vw":91.7},{"c":91.33,"h":91.33,"l":91.33,"n":2,"o":91.33,"t":"2026-09-23T23:45:00Z","v":1000,"vw":91.33},{"c":91.1,"h":91.3,"l":91.1,"n":39,"o":91.3,"t":"2026-09-24T13:00:00Z","v":10029,"vw":91.218027},{"c":90.99,"h":91.01,"l":90.91,"n":489,"o":90.99,"t":"2026-09-24T13:30:00Z","v":76242,"vw":90.973868},{"c":91.02,"h":91.05,"l":90.97,"n":838,"o":90.985,"t":"2026-09-24T13:45:00Z","v":55094,"vw":90.998255},{"c":91.005,"h":91.0954,"l":91.005,"n":968,"o":91.005,"t":"2026-09-24T14:00:00Z","v":33789,"vw":91.034234},{"c":90.935,"h":91.005,"l":90.9,"n":901,"o":91.005,"t":"2026-09-24T14:15:00Z","v":43017,"vw":90.95726},{"c":90.82,"h":90.97,"l":90.82,"n":486,"o":90.94,"t":"2026-09-24T14:30:00Z","v":26063,"vw":90.926448},{"c":90.74,"h":90.87,"l":90.705,"n":296,"o":90.805,"t":"2026-09-24T14:45:00Z","v":27739,"vw":90.804547},{"c":90.545,"h":90.7499,"l":90.545,"n":142,"o":90.725,"t":"2026-09-24T15:00:00Z","v":25429,"vw":90.695909},{"c":90.58,"h":90.68,"l":90.535,"n":241,"o":90.535,"t":"2026-09-24T15:15:00Z","v":100564,"vw":90.616916},{"c":90.631,"h":90.631,"l":90.505,"n":368,"o":90.58,"t":"2026-09-24T15:30:00Z","v":31691,"vw":90.548306},{"c":90.635,"h":90.68,"l":90.59,"n":299,"o":90.655,"t":"2026-09-24T15:45:00Z","v":52619,"vw":90.671205},{"c":90.69,"h":90.69,"l":90.585,"n":442,"o":90.6499,"t":"2026-09-24T16:00:00Z","v":26917,"vw":90.629827},{"c":91.115,"h":91.3,"l":90.675,"n":978,"o":90.705,"t":"2026-09-24T16:15:00Z","v":65809,"vw":91.062478},{"c":91.23,"h":91.29,"l":91.025,"n":234,"o":91.115,"t":"2026-09-24T16:30:00Z","v":18068,"vw":91.195948},{"c":91.095,"h":91.2,"l":91.095,"n":347,"o":91.1475,"t":"2026-09-24T16:45:00Z","v":31349,"vw":91.160165},{"c":91.15,"h":91.19,"l":91.04,"n":327,"o":91.08,"t":"2026-09-24T17:00:00Z","v":38626,"vw":91.133791},{"c":90.965,"h":91.12,"l":90.92,"n":151,"o":91.11,"t":"2026-09-24T17:15:00Z","v":9567,"vw":91.018951},{"c":90.885,"h":91.015,"l":90.885,"n":430,"o":91.005,"t":"2026-09-24T17:30:00Z","v":71377,"vw":90.955845},{"c":90.945,"h":90.955,"l":90.875,"n":297,"o":90.89,"t":"2026-09-24T17:45:00Z","v":17997,"vw":90.90976},{"c":90.965,"h":90.965,"l":90.7598,"n":258,"o":90.94,"t":"2026-09-24T18:00:00Z","v":57046,"vw":90.84765},{"c":91.03,"h":91.055,"l":90.915,"n":390,"o":90.98,"t":"2026-09-24T18:15:00Z","v":26748,"vw":90.965794},{"c":90.96,"h":91.12,"l":90.92,"n":467,"o":91.03,"t":"2026-09-24T18:30:00Z","v":46487,"vw":90.998047},{"c":91.045,"h":91.08,"l":90.94,"n":634,"o":90.955,"t":"2026-09-24T18:45:00Z","v":71330,"vw":91.050743},{"c":90.955,"h":91.055,"l":90.935,"n":1763,"o":91.045,"t":"2026-09-24T19:00:00Z","v":293520,"vw":90.977252},{"c":91.035,"h":91.07,"l":90.955,"n":2539,"o":90.955,"t":"2026-09-24T19:15:00Z","v":456404,"vw":91.018581},{"c":91.065,"h":91.09,"l":91.005,"n":2528,"o":91.035,"t":"2026-09-24T19:30:00Z","v":511194,"vw":91.047709},{"c":91.04,"h":91.1162,"l":91.04,"n":4158,"o":91.06,"t":"2026-09-24T19:45:00Z","v":922617,"vw":91.088051},{"c":91.07,"h":91.07,"l":91.07,"n":6,"o":91.07,"t":"2026-09-24T20:00:00Z","v":17067,"vw":91.07},{"c":92,"h":92,"l":91.1,"n":19,"o":91.1,"t":"2026-09-24T22:00:00Z","v":5207,"vw":91.446026},{"c":91.1,"h":91.1,"l":91.1,"n":1,"o":91.1,"t":"2026-09-24T22:15:00Z","v":2997,"vw":91.1},{"c":91.36,"h":91.5,"l":91.1,"n":67,"o":91.5,"t":"2026-09-24T22:30:00Z","v":6468,"vw":91.276102},{"c":91.2,"h":91.2,"l":91.2,"n":14,"o":91.2,"t":"2026-09-24T23:15:00Z","v":6006,"vw":91.2},{"c":91.49,"h":91.55,"l":91.45,"n":338,"o":91.48,"t":"2026-09-25T13:30:00Z","v":60934,"vw":91.478977},{"c":91.48,"h":91.51,"l":91.39,"n":273,"o":91.45,"t":"2026-09-25T13:45:00Z","v":22395,"vw":91.442693},{"c":91.26,"h":91.47,"l":91.175,"n":409,"o":91.47,"t":"2026-09-25T14:00:00Z","v":30559,"vw":91.276528},{"c":91.215,"h":91.295,"l":91.195,"n":279,"o":91.225,"t":"2026-09-25T14:15:00Z","v":25222,"vw":91.263026},{"c":91.265,"h":91.265,"l":91.17,"n":302,"o":91.215,"t":"2026-09-25T14:30:00Z","v":34017,"vw":91.218302},{"c":91.35,"h":91.375,"l":91.235,"n":446,"o":91.255,"t":"2026-09-25T14:45:00Z","v":36942,"vw":91.284889},{"c":91.315,"h":91.385,"l":91.21,"n":373,"o":91.34,"t":"2026-09-25T15:00:00Z","v":48948,"vw":91.331746},{"c":91.335,"h":91.35,"l":91.26,"n":380,"o":91.305,"t":"2026-09-25T15:15:00Z","v":49459,"vw":91.304139},{"c":91.235,"h":91.44,"l":91.235,"n":532,"o":91.325,"t":"2026-09-25T15:30:00Z","v":53190,"vw":91.339804},{"c":91.545,"h":91.55,"l":91.2,"n":361,"o":91.225,"t":"2026-09-25T15:45:00Z","v":34286,"vw":91.282418},{"c":91.8,"h":91.84,"l":91.55,"n":376,"o":91.56,"t":"2026-09-25T16:00:00Z","v":32910,"vw":91.765853},{"c":91.7492,"h":91.83,"l":91.625,"n":354,"o":91.8001,"t":"2026-09-25T16:15:00Z","v":29099,"vw":91.696349},{"c":91.665,"h":91.75,"l":91.59,"n":649,"o":91.75,"t":"2026-09-25T16:30:00Z","v":55670,"vw":91.675217},{"c":91.595,"h":91.6676,"l":91.54,"n":420,"o":91.6676,"t":"2026-09-25T16:45:00Z","v":28961,"vw":91.612053},{"c":91.615,"h":91.6359,"l":91.56,"n":561,"o":91.56,"t":"2026-09-25T17:00:00Z","v":56237,"vw":91.61198},{"c":91.59,"h":91.6299,"l":91.575,"n":607,"o":91.61,"t":"2026-09-25T17:15:00Z","v":53896,"vw":91.609383},{"c":91.61,"h":91.64,"l":91.535,"n":378,"o":91.595,"t":"2026-09-25T17:30:00Z","v":25466,"vw":91.586088},{"c":91.605,"h":91.62,"l":91.565,"n":298,"o":91.6059,"t":"2026-09-25T17:45:00Z","v":27071,"vw":91.584792},{"c":91.675,"h":91.675,"l":91.615,"n":282,"o":91.63,"t":"2026-09-25T18:00:00Z","v":29570,"vw":91.645128},{"c":91.675,"h":91.72,"l":91.61,"n":380,"o":91.685,"t":"2026-09-25T18:15:00Z","v":210303,"vw":91.686993},{"c":91.715,"h":91.75,"l":91.6601,"n":130,"o":91.72,"t":"2026-09-25T18:30:00Z","v":12322,"vw":91.70478},{"c":91.74,"h":91.7676,"l":91.72,"n":159,"o":91.74,"t":"2026-09-25T18:45:00Z","v":20866,"vw":91.734809},{"c":91.755,"h":91.77,"l":91.695,"n":278,"o":91.755,"t":"2026-09-25T19:00:00Z","v":28805,"vw":91.735741},{"c":91.685,"h":91.76,"l":91.685,"n":264,"o":91.755,"t":"2026-09-25T19:15:00Z","v":32534,"vw":91.715154},{"c":91.785,"h":91.805,"l":91.675,"n":271,"o":91.685,"t":"2026-09-25T19:30:00Z","v":39584,"vw":91.738998},{"c":91.77,"h":91.8399,"l":91.77,"n":707,"o":91.785,"t":"2026-09-25T19:45:00Z","v":106552,"vw":91.803727},{"c":91.78,"h":91.78,"l":91.78,"n":7,"o":91.78,"t":"2026-09-25T20:00:00Z","v":3788,"vw":91.78},{"c":91.9,"h":91.9,"l":91.9,"n":30,"o":91.9,"t":"2026-09-25T20:45:00Z","v":6022,"vw":91.9},{"c":91.395,"h":91.395,"l":91.16,"n":368,"o":91.25,"t":"2026-09-28T13:30:00Z","v":38565,"vw":91.262965},{"c":91.505,"h":91.505,"l":91.37,"n":457,"o":91.385,"t":"2026-09-28T13:45:00Z","v":35687,"vw":91.438755},{"c":91.38,"h":91.46,"l":91.36,"n":329,"o":91.45,"t":"2026-09-28T14:00:00Z","v":15275,"vw":91.415285},{"c":91.445,"h":91.48,"l":91.375,"n":236,"o":91.4,"t":"2026-09-28T14:15:00Z","v":17033,"vw":91.412349},{"c":91.18,"h":91.44,"l":91.18,"n":578,"o":91.43,"t":"2026-09-28T14:30:00Z","v":38276,"vw":91.356562},{"c":91.05,"h":91.16,"l":90.97,"n":273,"o":91.16,"t":"2026-09-28T14:45:00Z","v":13918,"vw":91.090449},{"c":90.96,"h":91.07,"l":90.96,"n":220,"o":91.035,"t":"2026-09-28T15:00:00Z","v":71717,"vw":90.976138},{"c":90.995,"h":91.09,"l":90.965,"n":352,"o":90.965,"t":"2026-09-28T15:15:00Z","v":81053,"vw":91.026695},{"c":90.975,"h":91.055,"l":90.91,"n":184,"o":91.0175,"t":"2026-09-28T15:30:00Z","v":10673,"vw":90.983632},{"c":91.0439,"h":91.08,"l":90.9201,"n":199,"o":90.945,"t":"2026-09-28T15:45:00Z","v":22848,"vw":90.987831},{"c":91.04,"h":91.095,"l":91.03,"n":190,"o":91.07,"t":"2026-09-28T16:00:00Z","v":19967,"vw":91.068162},{"c":91.63,"h":91.68,"l":91.035,"n":788,"o":91.035,"t":"2026-09-28T16:15:00Z","v":39321,"vw":91.358848},{"c":91.34,"h":91.62,"l":91.334,"n":364,"o":91.62,"t":"2026-09-28T16:30:00Z","v":25186,"vw":91.463917},{"c":91.3498,"h":91.415,"l":91.275,"n":272,"o":91.38,"t":"2026-09-28T16:45:00Z","v":22461,"vw":91.357777},{"c":91.63,"h":91.74,"l":91.275,"n":905,"o":91.34,"t":"2026-09-28T17:00:00Z","v":60829,"vw":91.470848},{"c":91.445,"h":91.63,"l":91.445,"n":285,"o":91.63,"t":"2026-09-28T17:15:00Z","v":21940,"vw":91.505806},{"c":91.445,"h":91.5,"l":91.425,"n":181,"o":91.465,"t":"2026-09-28T17:30:00Z","v":23408,"vw":91.455848},{"c":91.445,"h":91.495,"l":91.43,"n":316,"o":91.469,"t":"2026-09-28T17:45:00Z","v":228321,"vw":91.460427},{"c":91.475,"h":91.5,"l":91.42,"n":173,"o":91.4415,"t":"2026-09-28T18:00:00Z","v":42768,"vw":91.465349},{"c":91.405,"h":91.47,"l":91.395,"n":168,"o":91.47,"t":"2026-09-28T18:15:00Z","v":22059,"vw":91.414},{"c":91.385,"h":91.405,"l":91.305,"n":329,"o":91.4,"t":"2026-09-28T18:30:00Z","v":45165,"vw":91.36597},{"c":91.415,"h":91.42,"l":91.36,"n":486,"o":91.39,"t":"2026-09-28T18:45:00Z","v":48468,"vw":91.389205},{"c":91.295,"h":91.4,"l":91.295,"n":254,"o":91.4,"t":"2026-09-28T19:00:00Z","v":24110,"vw":91.343141},{"c":91.3699,"h":91.37,"l":91.285,"n":258,"o":91.3,"t":"2026-09-28T19:15:00Z","v":58917,"vw":91.349474},{"c":91.335,"h":91.385,"l":91.31,"n":390,"o":91.37,"t":"2026-09-28T19:30:00Z","v":42918,"vw":91.342599},{"c":91.27,"h":91.355,"l":91.215,"n":556,"o":91.34,"t":"2026-09-28T19:45:00Z","v":289385,"vw":91.265525},{"c":91.2,"h":92,"l":91.2,"n":37,"o":91.26,"t":"2026-09-28T20:00:00Z","v":9833,"vw":91.399798},{"c":91.5,"h":91.65,"l":91.5,"n":25,"o":91.5,"t":"2026-09-28T22:00:00Z","v":8408,"vw":91.503174},{"c":91.68,"h":91.74,"l":91.4,"n":83,"o":91.46,"t":"2026-09-28T22:45:00Z","v":5494,"vw":91.615307},{"c":90.81,"h":90.95,"l":90.68,"n":489,"o":90.95,"t":"2026-09-29T13:30:00Z","v":74944,"vw":90.824801},{"c":90.805,"h":90.9,"l":90.7938,"n":293,"o":90.8065,"t":"2026-09-29T13:45:00Z","v":25840,"vw":90.853076},{"c":90.885,"h":90.89,"l":90.81,"n":295,"o":90.81,"t":"2026-09-29T14:00:00Z","v":34826,"vw":90.870699},{"c":90.885,"h":90.92,"l":90.84,"n":307,"o":90.88,"t":"2026-09-29T14:15:00Z","v":22326,"vw":90.87621},{"c":90.84,"h":90.925,"l":90.81,"n":534,"o":90.91,"t":"2026-09-29T14:30:00Z","v":48235,"vw":90.862361},{"c":90.705,"h":90.83,"l":90.705,"n":252,"o":90.83,"t":"2026-09-29T14:45:00Z","v":22956,"vw":90.789644},{"c":90.49,"h":90.71,"l":90.475,"n":283,"o":90.71,"t":"2026-09-29T15:00:00Z","v":25936,"vw":90.563095},{"c":90.365,"h":90.52,"l":90.32,"n":251,"o":90.5,"t":"2026-09-29T15:15:00Z","v":20282,"vw":90.397422},{"c":90.42,"h":90.505,"l":90.375,"n":393,"o":90.375,"t":"2026-09-29T15:30:00Z","v":48466,"vw":90.44743},{"c":90.39,"h":90.535,"l":90.33,"n":585,"o":90.43,"t":"2026-09-29T15:45:00Z","v":40935,"vw":90.433661},{"c":90.39,"h":90.425,"l":90.355,"n":224,"o":90.41,"t":"2026-09-29T16:00:00Z","v":25442,"vw":90.395302},{"c":90.405,"h":90.43,"l":90.365,"n":294,"o":90.3964,"t":"2026-09-29T16:15:00Z","v":44305,"vw":90.398184},{"c":90.315,"h":90.42,"l":90.315,"n":256,"o":90.4,"t":"2026-09-29T16:30:00Z","v":243479,"vw":90.41698},{"c":90.2445,"h":90.34,"l":90.235,"n":220,"o":90.31,"t":"2026-09-29T16:45:00Z","v":29344,"vw":90.291429},{"c":90.305,"h":90.3175,"l":90.22,"n":301,"o":90.25,"t":"2026-09-29T17:00:00Z","v":31270,"vw":90.286174},{"c":90.32,"h":90.32,"l":90.255,"n":233,"o":90.31,"t":"2026-09-29T17:15:00Z","v":40811,"vw":90.29133},{"c":90.355,"h":90.36,"l":90.295,"n":204,"o":90.32,"t":"2026-09-29T17:30:00Z","v":18578,"vw":90.311969},{"c":90.275,"h":90.385,"l":90.245,"n":271,"o":90.355,"t":"2026-09-29T17:45:00Z","v":31055,"vw":90.311256},{"c":90.505,"h":90.53,"l":90.28,"n":562,"o":90.28,"t":"2026-09-29T18:00:00Z","v":74810,"vw":90.42335},{"c":90.535,"h":90.59,"l":90.5041,"n":309,"o":90.505,"t":"2026-09-29T18:15:00Z","v":37033,"vw":90.538116},{"c":90.645,"h":90.695,"l":90.47,"n":404,"o":90.53,"t":"2026-09-29T18:30:00Z","v":35841,"vw":90.576549},{"c":90.665,"h":90.665,"l":90.575,"n":199,"o":90.645,"t":"2026-09-29T18:45:00Z","v":23771,"vw":90.608392},{"c":90.67,"h":90.7001,"l":90.65,"n":333,"o":90.66,"t":"2026-09-29T19:00:00Z","v":40075,"vw":90.661732},{"c":90.69,"h":90.715,"l":90.635,"n":343,"o":90.6699,"t":"2026-09-29T19:15:00Z","v":393750,"vw":90.68974},{"c":90.65,"h":90.715,"l":90.645,"n":398,"o":90.695,"t":"2026-09-29T19:30:00Z","v":33172,"vw":90.687298},{"c":90.71,"h":90.73,"l":90.625,"n":643,"o":90.65,"t":"2026-09-29T19:45:00Z","v":70715,"vw":90.671544},{"c":90.8,"h":90.8,"l":90.74,"n":12,"o":90.74,"t":"2026-09-29T20:00:00Z","v":4766,"vw":90.790425},{"c":90.8,"h":90.8,"l":90.8,"n":4,"o":90.8,"t":"2026-09-29T20:15:00Z","v":4000,"vw":90.8},{"c":91,"h":91.5,"l":91,"n":75,"o":91.5,"t":"2026-09-29T22:00:00Z","v":8269,"vw":91.254606},{"c":90.83,"h":91.06,"l":90.83,"n":544,"o":91.06,"t":"2026-09-30T13:30:00Z","v":49828,"vw":90.961857},{"c":90.9,"h":90.9,"l":90.75,"n":666,"o":90.835,"t":"2026-09-30T13:45:00Z","v":51549,"vw":90.835183},{"c":91.05,"h":91.07,"l":90.85,"n":411,"o":90.88,"t":"2026-09-30T14:00:00Z","v":24154,"vw":90.976019},{"c":90.87,"h":91.08,"l":90.84,"n":890,"o":91.04,"t":"2026-09-30T14:15:00Z","v":56398,"vw":91.000322},{"c":90.875,"h":90.94,"l":90.8,"n":727,"o":90.85,"t":"2026-09-30T14:30:00Z","v":33615,"vw":90.869277},{"c":90.83,"h":90.939,"l":90.83,"n":585,"o":90.86,"t":"2026-09-30T14:45:00Z","v":39094,"vw":90.900392},{"c":90.8,"h":90.84,"l":90.73,"n":735,"o":90.81,"t":"2026-09-30T15:00:00Z","v":54397,"vw":90.805394},{"c":90.765,"h":90.84,"l":90.69,"n":392,"o":90.8,"t":"2026-09-30T15:15:00Z","v":44132,"vw":90.76071},{"c":90.555,"h":90.8,"l":90.55,"n":511,"o":90.79,"t":"2026-09-30T15:30:00Z","v":41994,"vw":90.709524},{"c":90.64,"h":90.7275,"l":90.565,"n":182,"o":90.565,"t":"2026-09-30T15:45:00Z","v":16635,"vw":90.646238},{"c":90.64,"h":90.66,"l":90.59,"n":949,"o":90.65,"t":"2026-09-30T16:00:00Z","v":71863,"vw":90.628267},{"c":90.59,"h":90.66,"l":90.565,"n":389,"o":90.66,"t":"2026-09-30T16:15:00Z","v":38274,"vw":90.603344},{"c":90.61,"h":90.61,"l":90.535,"n":333,"o":90.58,"t":"2026-09-30T16:30:00Z","v":25064,"vw":90.577793},{"c":90.57,"h":90.61,"l":90.53,"n":419,"o":90.61,"t":"2026-09-30T16:45:00Z","v":35366,"vw":90.561369},{"c":90.56,"h":90.595,"l":90.525,"n":370,"o":90.56,"t":"2026-09-30T17:00:00Z","v":40704,"vw":90.562648},{"c":90.48,"h":90.53,"l":90.41,"n":360,"o":90.515,"t":"2026-09-30T17:15:00Z","v":34661,"vw":90.468599},{"c":90.475,"h":90.5,"l":90.445,"n":420,"o":90.475,"t":"2026-09-30T17:30:00Z","v":55436,"vw":90.471549},{"c":90.47,"h":90.51,"l":90.445,"n":682,"o":90.475,"t":"2026-09-30T17:45:00Z","v":74720,"vw":90.469406},{"c":90.405,"h":90.47,"l":90.395,"n":424,"o":90.47,"t":"2026-09-30T18:00:00Z","v":49583,"vw":90.422646},{"c":90.35,"h":90.4,"l":90.315,"n":687,"o":90.4,"t":"2026-09-30T18:15:00Z","v":107345,"vw":90.359255},{"c":90.3499,"h":90.371,"l":90.295,"n":501,"o":90.36,"t":"2026-09-30T18:30:00Z","v":70333,"vw":90.333232},{"c":90.325,"h":90.345,"l":90.265,"n":494,"o":90.345,"t":"2026-09-30T18:45:00Z","v":67198,"vw":90.293579},{"c":90.34,"h":90.34,"l":90.28,"n":668,"o":90.325,"t":"2026-09-30T19:00:00Z","v":91073,"vw":90.310562},{"c":90.26,"h":90.34,"l":90.235,"n":707,"o":90.34,"t":"2026-09-30T19:15:00Z","v":93125,"vw":90.272669},{"c":90.2199,"h":90.285,"l":90.185,"n":941,"o":90.26,"t":"2026-09-30T19:30:00Z","v":147413,"vw":90.253996},{"c":90.1,"h":90.215,"l":90.075,"n":10422,"o":90.21,"t":"2026-09-30T19:45:00Z","v":2566345,"vw":90.153558},{"c":90.11,"h":90.11,"l":90.11,"n":6,"o":90.11,"t":"2026-09-30T20:00:00Z","v":439,"vw":90.11},{"c":90.48,"h":90.9,"l":90.1,"n":91,"o":90.1,"t":"2026-09-30T20:15:00Z","v":18418,"vw":90.326683},{"c":90.2,"h":90.2,"l":90.2,"n":13,"o":90.2,"t":"2026-09-30T21:15:00Z","v":6009,"vw":90.2},{"c":90.3,"h":90.3,"l":90.3,"n":1,"o":90.3,"t":"2026-09-30T21:45:00Z","v":5997,"vw":90.3},{"c":90.49,"h":90.5,"l":90.47,"n":30,"o":90.47,"t":"2026-09-30T22:00:00Z","v":2865,"vw":90.478231},{"c":90.7,"h":90.85,"l":90.31,"n":211,"o":90.44,"t":"2026-09-30T22:15:00Z","v":27586,"vw":90.617228},{"c":90.3,"h":90.65,"l":90.3,"n":101,"o":90.3,"t":"2026-09-30T22:30:00Z","v":22273,"vw":90.433777},{"c":90.8,"h":91,"l":90.59,"n":161,"o":90.59,"t":"2026-09-30T22:45:00Z","v":24292,"vw":90.714919},{"c":90.79,"h":90.94,"l":90.6,"n":102,"o":90.69,"t":"2026-09-30T23:00:00Z","v":9556,"vw":90.659263},{"c":90.83,"h":90.83,"l":90.78,"n":15,"o":90.78,"t":"2026-09-30T23:15:00Z","v":3281,"vw":90.827428},{"c":90.75,"h":90.75,"l":90.75,"n":3,"o":90.75,"t":"2026-09-30T23:30:00Z","v":354,"vw":90.75},{"c":89.5,"h":89.5,"l":89.5,"n":1,"o":89.5,"t":"2026-10-01T08:30:00Z","v":100,"vw":89.5},{"c":90.01,"h":90.01,"l":90.01,"n":1,"o":90.01,"t":"2026-10-01T10:15:00Z","v":100,"vw":90.01},{"c":90.49,"h":90.49,"l":90.49,"n":1,"o":90.49,"t":"2026-10-01T13:00:00Z","v":202,"vw":90.49},{"c":89.79,"h":90.49,"l":89.4903,"n":40,"o":90.49,"t":"2026-10-01T13:15:00Z","v":7466,"vw":89.778423},{"c":89.54,"h":89.84,"l":89.48,"n":7204,"o":89.74,"t":"2026-10-01T13:30:00Z","v":1778995,"vw":89.704169},{"c":89.47,"h":89.58,"l":89.46,"n":1527,"o":89.55,"t":"2026-10-01T13:45:00Z","v":186792,"vw":89.517622},{"c":89.265,"h":89.47,"l":89.18,"n":669,"o":89.47,"t":"2026-10-01T14:00:00Z","v":64659,"vw":89.295015},{"c":89.24,"h":89.35,"l":89.19,"n":382,"o":89.3,"t":"2026-10-01T14:15:00Z","v":37019,"vw":89.278699},{"c":89.335,"h":89.47,"l":89.205,"n":342,"o":89.225,"t":"2026-10-01T14:30:00Z","v":18929,"vw":89.320101},{"c":89.21,"h":89.405,"l":89.165,"n":1043,"o":89.405,"t":"2026-10-01T14:45:00Z","v":132943,"vw":89.202272},{"c":89.17,"h":89.2,"l":89.02,"n":267,"o":89.2,"t":"2026-10-01T15:00:00Z","v":27865,"vw":89.085896},{"c":89.16,"h":89.215,"l":89.125,"n":296,"o":89.145,"t":"2026-10-01T15:15:00Z","v":34604,"vw":89.191548},{"c":89.04,"h":89.185,"l":88.92,"n":459,"o":89.15,"t":"2026-10-01T15:30:00Z","v":107413,"vw":88.966272},{"c":89.105,"h":89.15,"l":88.94,"n":423,"o":89.05,"t":"2026-10-01T15:45:00Z","v":25110,"vw":89.060192},{"c":89.12,"h":89.19,"l":89.1,"n":350,"o":89.12,"t":"2026-10-01T16:00:00Z","v":25037,"vw":89.146279},{"c":89.17,"h":89.23,"l":89.11,"n":375,"o":89.125,"t":"2026-10-01T16:15:00Z","v":29513,"vw":89.178289},{"c":89.15,"h":89.23,"l":89.1099,"n":270,"o":89.18,"t":"2026-10-01T16:30:00Z","v":16589,"vw":89.171099},{"c":89.035,"h":89.1701,"l":88.995,"n":350,"o":89.14,"t":"2026-10-01T16:45:00Z","v":45110,"vw":89.049833},{"c":89.19,"h":89.19,"l":88.99,"n":259,"o":89.04,"t":"2026-10-01T17:00:00Z","v":22158,"vw":89.116469},{"c":89.335,"h":89.39,"l":89.155,"n":216,"o":89.175,"t":"2026-10-01T17:15:00Z","v":12188,"vw":89.288509},{"c":89.3802,"h":89.51,"l":89.3151,"n":717,"o":89.33,"t":"2026-10-01T17:30:00Z","v":62037,"vw":89.429237},{"c":89.18,"h":89.385,"l":89.15,"n":620,"o":89.375,"t":"2026-10-01T17:45:00Z","v":226978,"vw":89.314477},{"c":89.105,"h":89.18,"l":89.01,"n":602,"o":89.16,"t":"2026-10-01T18:00:00Z","v":72874,"vw":89.133874},{"c":89.17,"h":89.24,"l":89.095,"n":389,"o":89.14,"t":"2026-10-01T18:15:00Z","v":33378,"vw":89.167362},{"c":89.205,"h":89.29,"l":89.115,"n":754,"o":89.17,"t":"2026-10-01T18:30:00Z","v":42064,"vw":89.205065},{"c":89.255,"h":89.255,"l":89.18,"n":341,"o":89.2,"t":"2026-10-01T18:45:00Z","v":48704,"vw":89.215239},{"c":89.225,"h":89.26,"l":89.18,"n":1464,"o":89.255,"t":"2026-10-01T19:00:00Z","v":112248,"vw":89.210131},{"c":89.235,"h":89.24,"l":89.175,"n":536,"o":89.2355,"t":"2026-10-01T19:15:00Z","v":90080,"vw":89.203654},{"c":89.275,"h":89.3,"l":89.245,"n":488,"o":89.255,"t":"2026-10-01T19:30:00Z","v":59385,"vw":89.278995},{"c":89.34,"h":89.425,"l":89.275,"n":2184,"o":89.275,"t":"2026-10-01T19:45:00Z","v":278805,"vw":89.348655},{"c":89.4,"h":90,"l":89.35,"n":75,"o":89.35,"t":"2026-10-01T20:00:00Z","v":18811,"vw":89.484585},{"c":89.57,"h":89.57,"l":89.57,"n":7,"o":89.57,"t":"2026-10-01T22:30:00Z","v":253,"vw":89.57},{"c":89.5,"h":89.5,"l":89.5,"n":2,"o":89.5,"t":"2026-10-02T08:00:00Z","v":200,"vw":89.5},{"c":89.32,"h":89.32,"l":89.32,"n":3,"o":89.32,"t":"2026-10-02T11:00:00Z","v":156,"vw":89.32},{"c":90.12,"h":90.17,"l":89.9461,"n":357,"o":90.05,"t":"2026-10-02T13:30:00Z","v":44034,"vw":90.030426},{"c":90.26,"h":90.3,"l":90.035,"n":814,"o":90.1555,"t":"2026-10-02T13:45:00Z","v":63067,"vw":90.143133},{"c":90.29,"h":90.42,"l":90.16,"n":373,"o":90.185,"t":"2026-10-02T14:00:00Z","v":32847,"vw":90.324733},{"c":90.31,"h":90.39,"l":90.23,"n":368,"o":90.3,"t":"2026-10-02T14:15:00Z","v":40505,"vw":90.272705},{"c":90.36,"h":90.43,"l":90.28,"n":514,"o":90.29,"t":"2026-10-02T14:30:00Z","v":27079,"vw":90.341989},{"c":90.26,"h":90.42,"l":90.24,"n":273,"o":90.36,"t":"2026-10-02T14:45:00Z","v":20119,"vw":90.32001},{"c":89.96,"h":90.3,"l":89.95,"n":493,"o":90.2999,"t":"2026-10-02T15:00:00Z","v":28924,"vw":90.111828},{"c":89.87,"h":90.015,"l":89.74,"n":388,"o":90.005,"t":"2026-10-02T15:15:00Z","v":17055,"vw":89.872013},{"c":89.98,"h":90.0304,"l":89.85,"n":604,"o":89.89,"t":"2026-10-02T15:30:00Z","v":110180,"vw":89.979067},{"c":89.9897,"h":90.02,"l":89.96,"n":170,"o":89.985,"t":"2026-10-02T15:45:00Z","v":17790,"vw":89.998063},{"c":90.059,"h":90.0799,"l":89.985,"n":273,"o":90.0298,"t":"2026-10-02T16:00:00Z","v":17398,"vw":90.031926},{"c":89.975,"h":90.085,"l":89.97,"n":235,"o":90.065,"t":"2026-10-02T16:15:00Z","v":25580,"vw":90.038133},{"c":89.915,"h":90.01,"l":89.895,"n":404,"o":89.965,"t":"2026-10-02T16:30:00Z","v":21235,"vw":89.949845},{"c":90.035,"h":90.05,"l":89.945,"n":94,"o":89.955,"t":"2026-10-02T16:45:00Z","v":26272,"vw":90.021021},{"c":90.04,"h":90.13,"l":90.02,"n":192,"o":90.11,"t":"2026-10-02T17:00:00Z","v":54788,"vw":90.061225},{"c":89.935,"h":90.109,"l":89.92,"n":160,"o":90.055,"t":"2026-10-02T17:15:00Z","v":40307,"vw":89.96162},{"c":90.065,"h":90.0699,"l":89.945,"n":155,"o":89.945,"t":"2026-10-02T17:30:00Z","v":27055,"vw":90.03065},{"c":90.085,"h":90.135,"l":90.03,"n":410,"o":90.055,"t":"2026-10-02T17:45:00Z","v":31602,"vw":90.089208},{"c":90.135,"h":90.135,"l":90.0718,"n":174,"o":90.11,"t":"2026-10-02T18:00:00Z","v":15179,"vw":90.098627},{"c":90.1,"h":90.13,"l":90.06,"n":293,"o":90.125,"t":"2026-10-02T18:15:00Z","v":19312,"vw":90.084528},{"c":90.165,"h":90.18,"l":90.1025,"n":177,"o":90.115,"t":"2026-10-02T18:30:00Z","v":21631,"vw":90.134453},{"c":90.185,"h":90.185,"l":90.145,"n":196,"o":90.165,"t":"2026-10-02T18:45:00Z","v":16271,"vw":90.160135},{"c":90.255,"h":90.255,"l":90.17,"n":415,"o":90.185,"t":"2026-10-02T19:00:00Z","v":55026,"vw":90.207113},{"c":90.2901,"h":90.3275,"l":90.225,"n":478,"o":90.25,"t":"2026-10-02T19:15:00Z","v":95517,"vw":90.280114},{"c":90.325,"h":90.3399,"l":90.295,"n":484,"o":90.295,"t":"2026-10-02T19:30:00Z","v":92908,"vw":90.324076},{"c":90.31,"h":90.355,"l":90.27,"n":651,"o":90.33,"t":"2026-10-02T19:45:00Z","v":67673,"vw":90.299336},{"c":90.33,"h":90.33,"l":90.33,"n":5,"o":90.33,"t":"2026-10-02T20:00:00Z","v":2814,"vw":90.33},{"c":90.3,"h":90.8,"l":90.3,"n":35,"o":90.5,"t":"2026-10-02T20:15:00Z","v":5988,"vw":90.57922},{"c":90.5,"h":90.5,"l":90.5,"n":2,"o":90.5,"t":"2026-10-02T20:30:00Z","v":3985,"vw":90.5},{"c":90.25,"h":90.75,"l":90.2,"n":45,"o":90.4,"t":"2026-10-02T22:00:00Z","v":34358,"vw":90.381554},{"c":90.4,"h":90.63,"l":90.22,"n":121,"o":90.63,"t":"2026-10-02T22:30:00Z","v":15542,"vw":90.544428},{"c":89.68,"h":90.01,"l":89.68,"n":320,"o":90.01,"t":"2026-10-05T13:30:00Z","v":31611,"vw":89.886483},{"c":89.77,"h":89.785,"l":89.605,"n":362,"o":89.6644,"t":"2026-10-05T13:45:00Z","v":22774,"vw":89.700025},{"c":90.05,"h":90.06,"l":89.74,"n":383,"o":89.76,"t":"2026-10-05T14:00:00Z","v":18730,"vw":89.908551},{"c":90.025,"h":90.12,"l":90.02,"n":216,"o":90.0386,"t":"2026-10-05T14:15:00Z","v":23912,"vw":90.07868},{"c":90.0699,"h":90.09,"l":89.995,"n":708,"o":90.035,"t":"2026-10-05T14:30:00Z","v":170482,"vw":90.022383},{"c":90.18,"h":90.18,"l":90.065,"n":307,"o":90.065,"t":"2026-10-05T14:45:00Z","v":18699,"vw":90.134791},{"c":90.03,"h":90.19,"l":90.02,"n":382,"o":90.19,"t":"2026-10-05T15:00:00Z","v":29208,"vw":90.120665},{"c":90.075,"h":90.075,"l":89.97,"n":307,"o":90.015,"t":"2026-10-05T15:15:00Z","v":13407,"vw":90.016452},{"c":90.1801,"h":90.21,"l":90.07,"n":348,"o":90.075,"t":"2026-10-05T15:30:00Z","v":29559,"vw":90.135548},{"c":90.16,"h":90.18,"l":90.125,"n":236,"o":90.165,"t":"2026-10-05T15:45:00Z","v":26346,"vw":90.158744},{"c":90.16,"h":90.17,"l":90.11,"n":181,"o":90.15,"t":"2026-10-05T16:00:00Z","v":10477,"vw":90.149906},{"c":90.19,"h":90.2,"l":90.145,"n":220,"o":90.145,"t":"2026-10-05T16:15:00Z","v":18705,"vw":90.167886},{"c":90.235,"h":90.235,"l":90.18,"n":293,"o":90.18,"t":"2026-10-05T16:30:00Z","v":32436,"vw":90.210914},{"c":90.17,"h":90.2361,"l":90.17,"n":229,"o":90.22,"t":"2026-10-05T16:45:00Z","v":27793,"vw":90.215904},{"c":90.15,"h":90.17,"l":90.14,"n":165,"o":90.17,"t":"2026-10-05T17:00:00Z","v":15428,"vw":90.153914},{"c":90.2,"h":90.205,"l":90.16,"n":142,"o":90.16,"t":"2026-10-05T17:15:00Z","v":10382,"vw":90.186296},{"c":90.23,"h":90.235,"l":90.18,"n":317,"o":90.215,"t":"2026-10-05T17:30:00Z","v":41190,"vw":90.203236},{"c":90.33,"h":90.33,"l":90.24,"n":291,"o":90.245,"t":"2026-10-05T17:45:00Z","v":23619,"vw":90.27694},{"c":90.325,"h":90.365,"l":90.32,"n":466,"o":90.335,"t":"2026-10-05T18:00:00Z","v":27960,"vw":90.349709},{"c":90.38,"h":90.4,"l":90.33,"n":229,"o":90.33,"t":"2026-10-05T18:15:00Z","v":28664,"vw":90.352317},{"c":90.3475,"h":90.39,"l":90.33,"n":224,"o":90.385,"t":"2026-10-05T18:30:00Z","v":163977,"vw":90.350371},{"c":90.4,"h":90.4,"l":90.3201,"n":150,"o":90.335,"t":"2026-10-05T18:45:00Z","v":12584,"vw":90.342177},{"c":90.46,"h":90.465,"l":90.4,"n":290,"o":90.4,"t":"2026-10-05T19:00:00Z","v":62372,"vw":90.441525},{"c":90.475,"h":90.5,"l":90.455,"n":354,"o":90.455,"t":"2026-10-05T19:15:00Z","v":49102,"vw":90.479829},{"c":90.465,"h":90.475,"l":90.44,"n":406,"o":90.475,"t":"2026-10-05T19:30:00Z","v":43406,"vw":90.463608},{"c":90.365,"h":90.46,"l":90.32,"n":1031,"o":90.46,"t":"2026-10-05T19:45:00Z","v":117755,"vw":90.375294},{"c":90.36,"h":90.36,"l":90.36,"n":6,"o":90.36,"t":"2026-10-05T20:00:00Z","v":672,"vw":90.36},{"c":91,"h":91,"l":90.5,"n":29,"o":90.5,"t":"2026-10-05T20:15:00Z","v":6212,"vw":90.516974},{"c":90.4,"h":90.4,"l":90.4,"n":7,"o":90.4,"t":"2026-10-05T20:30:00Z","v":5977,"vw":90.4},{"c":90.4,"h":90.8,"l":90.4,"n":59,"o":90.8,"t":"2026-10-05T22:00:00Z","v":7671,"vw":90.449106},{"c":90.6,"h":90.6,"l":90.6,"n":1,"o":90.6,"t":"2026-10-05T23:30:00Z","v":111,"vw":90.6},{"c":90.62,"h":92,"l":90.5,"n":35,"o":90.5,"t":"2026-10-06T13:00:00Z","v":6277,"vw":90.594506},{"c":90.76,"h":90.76,"l":90.76,"n":3,"o":90.76,"t":"2026-10-06T13:15:00Z","v":228,"vw":90.76},{"c":90.6299,"h":90.82,"l":90.6299,"n":350,"o":90.74,"t":"2026-10-06T13:30:00Z","v":26066,"vw":90.719264},{"c":90.65,"h":90.695,"l":90.61,"n":247,"o":90.62,"t":"2026-10-06T13:45:00Z","v":24798,"vw":90.643252},{"c":90.735,"h":90.745,"l":90.66,"n":201,"o":90.66,"t":"2026-10-06T14:00:00Z","v":9690,"vw":90.699579},{"c":90.535,"h":90.709,"l":90.51,"n":329,"o":90.709,"t":"2026-10-06T14:15:00Z","v":17461,"vw":90.583214},{"c":90.61,"h":90.635,"l":90.51,"n":226,"o":90.5401,"t":"2026-10-06T14:30:00Z","v":18137,"vw":90.583855},{"c":90.74,"h":90.74,"l":90.61,"n":114,"o":90.6176,"t":"2026-10-06T14:45:00Z","v":7561,"vw":90.692265},{"c":90.85,"h":90.85,"l":90.73,"n":203,"o":90.74,"t":"2026-10-06T15:00:00Z","v":20391,"vw":90.797717},{"c":90.855,"h":90.875,"l":90.82,"n":282,"o":90.845,"t":"2026-10-06T15:15:00Z","v":35092,"vw":90.844583},{"c":90.895,"h":90.9,"l":90.845,"n":264,"o":90.855,"t":"2026-10-06T15:30:00Z","v":61595,"vw":90.89388},{"c":90.865,"h":90.925,"l":90.865,"n":443,"o":90.8876,"t":"2026-10-06T15:45:00Z","v":20260,"vw":90.897886},{"c":90.7924,"h":90.875,"l":90.78,"n":1109,"o":90.875,"t":"2026-10-06T16:00:00Z","v":82585,"vw":90.847506},{"c":90.735,"h":90.8099,"l":90.725,"n":363,"o":90.795,"t":"2026-10-06T16:15:00Z","v":21847,"vw":90.781872},{"c":90.725,"h":90.76,"l":90.695,"n":441,"o":90.735,"t":"2026-10-06T16:30:00Z","v":53930,"vw":90.721131},{"c":90.705,"h":90.72,"l":90.665,"n":335,"o":90.72,"t":"2026-10-06T16:45:00Z","v":32705,"vw":90.681867},{"c":90.695,"h":90.75,"l":90.6894,"n":372,"o":90.7,"t":"2026-10-06T17:00:00Z","v":32731,"vw":90.709132},{"c":90.71,"h":90.74,"l":90.645,"n":351,"o":90.695,"t":"2026-10-06T17:15:00Z","v":25942,"vw":90.6824},{"c":90.755,"h":90.755,"l":90.695,"n":277,"o":90.71,"t":"2026-10-06T17:30:00Z","v":15950,"vw":90.726122},{"c":90.77,"h":90.79,"l":90.735,"n":495,"o":90.75,"t":"2026-10-06T17:45:00Z","v":51471,"vw":90.754503},{"c":90.785,"h":90.785,"l":90.744,"n":279,"o":90.77,"t":"2026-10-06T18:00:00Z","v":48786,"vw":90.765373},{"c":90.68,"h":90.78,"l":90.6742,"n":332,"o":90.78,"t":"2026-10-06T18:15:00Z","v":35389,"vw":90.705955},{"c":90.675,"h":90.68,"l":90.64,"n":560,"o":90.675,"t":"2026-10-06T18:30:00Z","v":27110,"vw":90.667947},{"c":90.705,"h":90.705,"l":90.66,"n":339,"o":90.675,"t":"2026-10-06T18:45:00Z","v":41055,"vw":90.683258},{"c":90.71,"h":90.725,"l":90.68,"n":310,"o":90.72,"t":"2026-10-06T19:00:00Z","v":48603,"vw":90.701973},{"c":90.635,"h":90.725,"l":90.635,"n":417,"o":90.715,"t":"2026-10-06T19:15:00Z","v":43789,"vw":90.682516},{"c":90.58,"h":90.636,"l":90.56,"n":311,"o":90.635,"t":"2026-10-06T19:30:00Z","v":49212,"vw":90.590686},{"c":90.58,"h":90.615,"l":90.555,"n":519,"o":90.575,"t":"2026-10-06T19:45:00Z","v":89636,"vw":90.577086},{"c":90.58,"h":90.58,"l":90.58,"n":7,"o":90.58,"t":"2026-10-06T20:00:00Z","v":2286,"vw":90.58},{"c":90.99,"h":90.99,"l":90.6,"n":49,"o":90.6,"t":"2026-10-06T20:15:00Z","v":5179,"vw":90.637303},{"c":90.7,"h":90.7,"l":90.7,"n":6,"o":90.7,"t":"2026-10-06T20:30:00Z","v":3986,"vw":90.7},{"c":90.63,"h":90.63,"l":90.62,"n":5,"o":90.62,"t":"2026-10-07T08:00:00Z","v":219,"vw":90.62537},{"c":90.4,"h":90.4,"l":90.4,"n":2,"o":90.4,"t":"2026-10-07T12:15:00Z","v":211,"vw":90.4},{"c":89.63,"h":90.05,"l":89.63,"n":2,"o":90.05,"t":"2026-10-07T13:15:00Z","v":600,"vw":89.98},{"c":89.22,"h":89.44,"l":89.17,"n":408,"o":89.43,"t":"2026-10-07T13:30:00Z","v":36418,"vw":89.334048},{"c":89.285,"h":89.285,"l":89.1635,"n":221,"o":89.22,"t":"2026-10-07T13:45:00Z","v":21857,"vw":89.220513},{"c":89.195,"h":89.2834,"l":89.195,"n":180,"o":89.28,"t":"2026-10-07T14:00:00Z","v":10032,"vw":89.229912},{"c":89.3375,"h":89.365,"l":89.22,"n":221,"o":89.22,"t":"2026-10-07T14:15:00Z","v":26156,"vw":89.31355},{"c":89.305,"h":89.385,"l":89.305,"n":307,"o":89.34,"t":"2026-10-07T14:30:00Z","v":17197,"vw":89.340191},{"c":89.4,"h":89.43,"l":89.305,"n":210,"o":89.31,"t":"2026-10-07T14:45:00Z","v":17832,"vw":89.352639},{"c":89.435,"h":89.49,"l":89.29,"n":319,"o":89.4,"t":"2026-10-07T15:00:00Z","v":25310,"vw":89.375073},{"c":89.31,"h":89.42,"l":89.245,"n":269,"o":89.42,"t":"2026-10-07T15:15:00Z","v":18576,"vw":89.299431},{"c":89.42,"h":89.456,"l":89.295,"n":241,"o":89.295,"t":"2026-10-07T15:30:00Z","v":30541,"vw":89.38808},{"c":89.435,"h":89.445,"l":89.3791,"n":1539,"o":89.415,"t":"2026-10-07T15:45:00Z","v":94283,"vw":89.400132},{"c":89.49,"h":89.535,"l":89.39,"n":423,"o":89.43,"t":"2026-10-07T16:00:00Z","v":32281,"vw":89.472715},{"c":89.495,"h":89.51,"l":89.48,"n":212,"o":89.495,"t":"2026-10-07T16:15:00Z","v":19807,"vw":89.498768},{"c":89.365,"h":89.475,"l":89.365,"n":216,"o":89.455,"t":"2026-10-07T16:30:00Z","v":13618,"vw":89.43427},{"c":89.4298,"h":89.465,"l":89.37,"n":234,"o":89.4,"t":"2026-10-07T16:45:00Z","v":20860,"vw":89.424582},{"c":89.59,"h":89.625,"l":89.41,"n":415,"o":89.425,"t":"2026-10-07T17:00:00Z","v":25602,"vw":89.514475},{"c":89.5576,"h":89.64,"l":89.555,"n":650,"o":89.59,"t":"2026-10-07T17:15:00Z","v":31090,"vw":89.574005},{"c":89.535,"h":89.58,"l":89.525,"n":213,"o":89.55,"t":"2026-10-07T17:30:00Z","v":13883,"vw":89.560873},{"c":89.53,"h":89.565,"l":89.49,"n":344,"o":89.5301,"t":"2026-10-07T17:45:00Z","v":40438,"vw":89.510109},{"c":89.505,"h":89.61,"l":89.505,"n":244,"o":89.54,"t":"2026-10-07T18:00:00Z","v":29607,"vw":89.545429},{"c":89.52,"h":89.54,"l":89.505,"n":301,"o":89.52,"t":"2026-10-07T18:15:00Z","v":38971,"vw":89.51891},{"c":89.525,"h":89.55,"l":89.47,"n":305,"o":89.515,"t":"2026-10-07T18:30:00Z","v":35866,"vw":89.515324},{"c":89.535,"h":89.565,"l":89.52,"n":286,"o":89.52,"t":"2026-10-07T18:45:00Z","v":42998,"vw":89.545401},{"c":89.4759,"h":89.56,"l":89.44,"n":458,"o":89.54,"t":"2026-10-07T19:00:00Z","v":58193,"vw":89.492253},{"c":89.485,"h":89.4997,"l":89.45,"n":343,"o":89.4701,"t":"2026-10-07T19:15:00Z","v":154737,"vw":89.489061},{"c":89.46,"h":89.5,"l":89.45,"n":327,"o":89.49,"t":"2026-10-07T19:30:00Z","v":44023,"vw":89.468066},{"c":89.48,"h":89.485,"l":89.425,"n":513,"o":89.465,"t":"2026-10-07T19:45:00Z","v":341568,"vw":89.467999},{"c":89.48,"h":89.48,"l":89.48,"n":7,"o":89.48,"t":"2026-10-07T20:00:00Z","v":693,"vw":89.48},{"c":88.7,"h":88.7,"l":88.7,"n":1,"o":88.7,"t":"2026-10-08T08:00:00Z","v":100,"vw":88.7},{"c":88.98,"h":89.015,"l":88.87,"n":554,"o":88.88,"t":"2026-10-08T13:30:00Z","v":51803,"vw":88.958141},{"c":89.055,"h":89.115,"l":88.985,"n":510,"o":88.99,"t":"2026-10-08T13:45:00Z","v":48595,"vw":89.028814},{"c":89.03,"h":89.105,"l":89.025,"n":319,"o":89.03,"t":"2026-10-08T14:00:00Z","v":21176,"vw":89.058904},{"c":89.2,"h":89.2,"l":89.025,"n":375,"o":89.025,"t":"2026-10-08T14:15:00Z","v":33891,"vw":89.108581},{"c":89.12,"h":89.265,"l":89.1,"n":307,"o":89.21,"t":"2026-10-08T14:30:00Z","v":20233,"vw":89.189669},{"c":88.955,"h":89.12,"l":88.955,"n":345,"o":89.12,"t":"2026-10-08T14:45:00Z","v":31126,"vw":89.050174},{"c":88.785,"h":88.925,"l":88.785,"n":360,"o":88.925,"t":"2026-10-08T15:00:00Z","v":23019,"vw":88.872778},{"c":88.75,"h":88.81,"l":88.715,"n":345,"o":88.79,"t":"2026-10-08T15:15:00Z","v":30994,"vw":88.75692},{"c":88.685,"h":88.75,"l":88.64,"n":405,"o":88.735,"t":"2026-10-08T15:30:00Z","v":31144,"vw":88.683084},{"c":88.635,"h":88.705,"l":88.62,"n":194,"o":88.695,"t":"2026-10-08T15:45:00Z","v":13509,"vw":88.665625},{"c":88.71,"h":88.72,"l":88.625,"n":192,"o":88.65,"t":"2026-10-08T16:00:00Z","v":14346,"vw":88.665765},{"c":88.8999,"h":89.175,"l":88.72,"n":929,"o":88.73,"t":"2026-10-08T16:15:00Z","v":75628,"vw":88.995852},{"c":88.9,"h":88.96,"l":88.805,"n":518,"o":88.895,"t":"2026-10-08T16:30:00Z","v":63268,"vw":88.890571},{"c":88.89,"h":88.93,"l":88.79,"n":489,"o":88.88,"t":"2026-10-08T16:45:00Z","v":45054,"vw":88.85026},{"c":89.11,"h":89.125,"l":88.8579,"n":238,"o":88.9,"t":"2026-10-08T17:00:00Z","v":18221,"vw":88.974974},{"c":89.1075,"h":89.17,"l":89.06,"n":352,"o":89.1159,"t":"2026-10-08T17:15:00Z","v":64120,"vw":89.115519},{"c":89.235,"h":89.235,"l":89.095,"n":287,"o":89.095,"t":"2026-10-08T17:30:00Z","v":30152,"vw":89.161492},{"c":89.2,"h":89.225,"l":89.1,"n":233,"o":89.21,"t":"2026-10-08T17:45:00Z","v":11970,"vw":89.154015},{"c":89.14,"h":89.205,"l":89.085,"n":233,"o":89.205,"t":"2026-10-08T18:00:00Z","v":20428,"vw":89.142042},{"c":89.13,"h":89.185,"l":89.1,"n":271,"o":89.135,"t":"2026-10-08T18:15:00Z","v":27803,"vw":89.151865},{"c":89.105,"h":89.1343,"l":89.065,"n":279,"o":89.1343,"t":"2026-10-08T18:30:00Z","v":37510,"vw":89.090225},{"c":89.145,"h":89.17,"l":89.1005,"n":287,"o":89.105,"t":"2026-10-08T18:45:00Z","v":29564,"vw":89.123584},{"c":89.215,"h":89.2254,"l":89.135,"n":354,"o":89.14,"t":"2026-10-08T19:00:00Z","v":23224,"vw":89.180066},{"c":89.195,"h":89.255,"l":89.1742,"n":315,"o":89.215,"t":"2026-10-08T19:15:00Z","v":42082,"vw":89.201755},{"c":89.17,"h":89.2,"l":89.15,"n":438,"o":89.195,"t":"2026-10-08T19:30:00Z","v":46503,"vw":89.175722},{"c":89.27,"h":89.33,"l":89.17,"n":2591,"o":89.175,"t":"2026-10-08T19:45:00Z","v":343285,"vw":89.259127},{"c":89.28,"h":89.28,"l":89.28,"n":6,"o":89.28,"t":"2026-10-08T20:00:00Z","v":196820,"vw":89.28},{"c":89.464,"h":89.63,"l":89.45,"n":315,"o":89.56,"t":"2026-10-09T13:30:00Z","v":24312,"vw":89.545862},{"c":89.54,"h":89.585,"l":89.47,"n":306,"o":89.51,"t":"2026-10-09T13:45:00Z","v":26728,"vw":89.545017},{"c":89.505,"h":89.56,"l":89.45,"n":230,"o":89.56,"t":"2026-10-09T14:00:00Z","v":12555,"vw":89.495692},{"c":89.46,"h":89.535,"l":89.425,"n":239,"o":89.525,"t":"2026-10-09T14:15:00Z","v":16173,"vw":89.476387},{"c":89.445,"h":89.4901,"l":89.42,"n":222,"o":89.47,"t":"2026-10-09T14:30:00Z","v":10131,"vw":89.454061},{"c":89.47,"h":89.495,"l":89.4275,"n":157,"o":89.4699,"t":"2026-10-09T14:45:00Z","v":14306,"vw":89.454276},{"c":89.555,"h":89.555,"l":89.45,"n":232,"o":89.465,"t":"2026-10-09T15:00:00Z","v":17837,"vw":89.504144},{"c":89.555,"h":89.599,"l":89.525,"n":160,"o":89.55,"t":"2026-10-09T15:15:00Z","v":12289,"vw":89.563541},{"c":89.535,"h":89.565,"l":89.51,"n":193,"o":89.55,"t":"2026-10-09T15:30:00Z","v":21857,"vw":89.534947},{"c":89.565,"h":89.569,"l":89.4912,"n":174,"o":89.5199,"t":"2026-10-09T15:45:00Z","v":25967,"vw":89.558041},{"c":89.575,"h":89.585,"l":89.53,"n":196,"o":89.56,"t":"2026-10-09T16:00:00Z","v":20638,"vw":89.557828},{"c":89.555,"h":89.5897,"l":89.52,"n":119,"o":89.5851,"t":"2026-10-09T16:15:00Z","v":15295,"vw":89.554557},{"c":89.575,"h":89.585,"l":89.55,"n":105,"o":89.555,"t":"2026-10-09T16:30:00Z","v":11978,"vw":89.568817},{"c":89.56,"h":89.61,"l":89.555,"n":114,"o":89.585,"t":"2026-10-09T16:45:00Z","v":19290,"vw":89.568216},{"c":89.58,"h":89.6058,"l":89.555,"n":131,"o":89.56,"t":"2026-10-09T17:00:00Z","v":13275,"vw":89.583336},{"c":89.6,"h":89.62,"l":89.57,"n":200,"o":89.585,"t":"2026-10-09T17:15:00Z","v":27111,"vw":89.598657},{"c":89.6475,"h":89.6475,"l":89.595,"n":120,"o":89.61,"t":"2026-10-09T17:30:00Z","v":35124,"vw":89.620512},{"c":89.675,"h":89.675,"l":89.62,"n":217,"o":89.64,"t":"2026-10-09T17:45:00Z","v":31934,"vw":89.646716},{"c":89.7001,"h":89.73,"l":89.665,"n":268,"o":89.6899,"t":"2026-10-09T18:00:00Z","v":63247,"vw":89.698869},{"c":89.685,"h":89.705,"l":89.68,"n":202,"o":89.7,"t":"2026-10-09T18:15:00Z","v":27679,"vw":89.688518},{"c":89.685,"h":89.6954,"l":89.6625,"n":96,"o":89.68,"t":"2026-10-09T18:30:00Z","v":12688,"vw":89.684821},{"c":89.755,"h":89.82,"l":89.68,"n":264,"o":89.685,"t":"2026-10-09T18:45:00Z","v":35236,"vw":89.761006},{"c":89.8,"h":89.8099,"l":89.77,"n":116,"o":89.77,"t":"2026-10-09T19:00:00Z","v":12165,"vw":89.792208},{"c":89.775,"h":89.795,"l":89.76,"n":150,"o":89.7801,"t":"2026-10-09T19:15:00Z","v":18109,"vw":89.778087},{"c":89.77,"h":89.8,"l":89.765,"n":290,"o":89.775,"t":"2026-10-09T19:30:00Z","v":40918,"vw":89.783262},{"c":89.79,"h":89.81,"l":89.73,"n":534,"o":89.785,"t":"2026-10-09T19:45:00Z","v":67278,"vw":89.778743},{"c":89.8,"h":89.8,"l":89.8,"n":7,"o":89.8,"t":"2026-10-09T20:00:00Z","v":7088,"vw":89.8},{"c":89.8,"h":89.81,"l":89.8,"n":2,"o":89.81,"t":"2026-10-12T11:30:00Z","v":235,"vw":89.804255},{"c":89.72,"h":89.8,"l":89.67,"n":216,"o":89.8,"t":"2026-10-12T13:30:00Z","v":17482,"vw":89.746418},{"c":89.75,"h":89.77,"l":89.69,"n":328,"o":89.72,"t":"2026-10-12T13:45:00Z","v":33078,"vw":89.733036},{"c":89.71,"h":89.76,"l":89.675,"n":244,"o":89.75,"t":"2026-10-12T14:00:00Z","v":25285,"vw":89.720768},{"c":89.6761,"h":89.72,"l":89.65,"n":175,"o":89.7099,"t":"2026-10-12T14:15:00Z","v":15901,"vw":89.683364},{"c":89.675,"h":89.705,"l":89.63,"n":199,"o":89.6659,"t":"2026-10-12T14:30:00Z","v":16956,"vw":89.684183},{"c":89.64,"h":89.67,"l":89.6,"n":148,"o":89.67,"t":"2026-10-12T14:45:00Z","v":22918,"vw":89.648377},{"c":89.65,"h":89.67,"l":89.6369,"n":98,"o":89.6369,"t":"2026-10-12T15:00:00Z","v":11751,"vw":89.653559},{"c":89.65,"h":89.675,"l":89.62,"n":92,"o":89.65,"t":"2026-10-12T15:15:00Z","v":8658,"vw":89.646695},{"c":89.725,"h":89.73,"l":89.63,"n":174,"o":89.6475,"t":"2026-10-12T15:30:00Z","v":12595,"vw":89.682515},{"c":89.68,"h":89.7399,"l":89.67,"n":157,"o":89.69,"t":"2026-10-12T15:45:00Z","v":9466,"vw":89.708883},{"c":89.6599,"h":89.705,"l":89.65,"n":168,"o":89.69,"t":"2026-10-12T16:00:00Z","v":20463,"vw":89.674339},{"c":89.6199,"h":89.67,"l":89.61,"n":77,"o":89.6401,"t":"2026-10-12T16:15:00Z","v":16678,"vw":89.645341},{"c":89.585,"h":89.63,"l":89.5845,"n":95,"o":89.61,"t":"2026-10-12T16:30:00Z","v":12557,"vw":89.606509},{"c":89.62,"h":89.62,"l":89.5799,"n":120,"o":89.59,"t":"2026-10-12T16:45:00Z","v":13154,"vw":89.59154},{"c":89.65,"h":89.665,"l":89.61,"n":82,"o":89.63,"t":"2026-10-12T17:00:00Z","v":7818,"vw":89.630774},{"c":89.64,"h":89.655,"l":89.64,"n":70,"o":89.655,"t":"2026-10-12T17:15:00Z","v":7147,"vw":89.647493},{"c":89.6413,"h":89.6659,"l":89.62,"n":176,"o":89.635,"t":"2026-10-12T17:30:00Z","v":18114,"vw":89.643752},{"c":89.6337,"h":89.64,"l":89.6143,"n":202,"o":89.635,"t":"2026-10-12T17:45:00Z","v":14883,"vw":89.633209},{"c":89.6245,"h":89.65,"l":89.624,"n":121,"o":89.6475,"t":"2026-10-12T18:00:00Z","v":12667,"vw":89.637541},{"c":89.61,"h":89.635,"l":89.585,"n":125,"o":89.635,"t":"2026-10-12T18:15:00Z","v":13479,"vw":89.602793},{"c":89.585,"h":89.6056,"l":89.56,"n":127,"o":89.595,"t":"2026-10-12T18:30:00Z","v":28382,"vw":89.570298},{"c":89.55,"h":89.5759,"l":89.52,"n":126,"o":89.57,"t":"2026-10-12T18:45:00Z","v":14587,"vw":89.54691},{"c":89.555,"h":89.56,"l":89.525,"n":120,"o":89.545,"t":"2026-10-12T19:00:00Z","v":16128,"vw":89.536118},{"c":89.575,"h":89.575,"l":89.545,"n":121,"o":89.545,"t":"2026-10-12T19:15:00Z","v":9958,"vw":89.558677},{"c":89.575,"h":89.61,"l":89.575,"n":228,"o":89.58,"t":"2026-10-12T19:30:00Z","v":36811,"vw":89.590973},{"c":89.59,"h":89.61,"l":89.565,"n":419,"o":89.575,"t":"2026-10-12T19:45:00Z","v":42385,"vw":89.590402},{"c":89.58,"h":89.58,"l":89.58,"n":6,"o":89.58,"t":"2026-10-12T20:00:00Z","v":226,"vw":89.58},{"c":90.1,"h":90.185,"l":90.04,"n":320,"o":90.07,"t":"2026-10-13T13:30:00Z","v":21163,"vw":90.11184},{"c":89.865,"h":90.13,"l":89.865,"n":195,"o":90.13,"t":"2026-10-13T13:45:00Z","v":21857,"vw":89.956624},{"c":89.835,"h":89.8775,"l":89.73,"n":211,"o":89.8399,"t":"2026-10-13T14:00:00Z","v":19989,"vw":89.812161},{"c":89.775,"h":89.84,"l":89.745,"n":203,"o":89.82,"t":"2026-10-13T14:15:00Z","v":24047,"vw":89.793445},{"c":89.81,"h":89.835,"l":89.77,"n":94,"o":89.8199,"t":"2026-10-13T14:30:00Z","v":8700,"vw":89.823386},{"c":89.7859,"h":89.875,"l":89.7859,"n":158,"o":89.81,"t":"2026-10-13T14:45:00Z","v":18661,"vw":89.84162},{"c":89.875,"h":89.89,"l":89.75,"n":165,"o":89.79,"t":"2026-10-13T15:00:00Z","v":17468,"vw":89.810157},{"c":89.81,"h":89.88,"l":89.81,"n":167,"o":89.855,"t":"2026-10-13T15:15:00Z","v":17859,"vw":89.864765},{"c":89.8199,"h":89.85,"l":89.7654,"n":210,"o":89.835,"t":"2026-10-13T15:30:00Z","v":21892,"vw":89.817624},{"c":89.87,"h":89.87,"l":89.78,"n":162,"o":89.815,"t":"2026-10-13T15:45:00Z","v":22441,"vw":89.809216},{"c":89.85,"h":89.895,"l":89.815,"n":303,"o":89.87,"t":"2026-10-13T16:00:00Z","v":13695,"vw":89.843401},{"c":89.8201,"h":89.86,"l":89.805,"n":219,"o":89.855,"t":"2026-10-13T16:15:00Z","v":8640,"vw":89.824963},{"c":89.87,"h":89.87,"l":89.835,"n":272,"o":89.835,"t":"2026-10-13T16:30:00Z","v":26686,"vw":89.861074},{"c":89.815,"h":89.8876,"l":89.815,"n":215,"o":89.8841,"t":"2026-10-13T16:45:00Z","v":10354,"vw":89.848913},{"c":89.835,"h":89.84,"l":89.765,"n":89,"o":89.8,"t":"2026-10-13T17:00:00Z","v":5453,"vw":89.815178},{"c":89.8299,"h":89.87,"l":89.825,"n":171,"o":89.84,"t":"2026-10-13T17:15:00Z","v":20905,"vw":89.850039},{"c":89.905,"h":89.905,"l":89.845,"n":93,"o":89.855,"t":"2026-10-13T17:30:00Z","v":11853,"vw":89.864374},{"c":89.85,"h":89.9,"l":89.825,"n":277,"o":89.9,"t":"2026-10-13T17:45:00Z","v":19412,"vw":89.86473},{"c":90.035,"h":90.05,"l":89.875,"n":244,"o":89.875,"t":"2026-10-13T18:00:00Z","v":22256,"vw":89.983203},{"c":90.04,"h":90.0524,"l":89.99,"n":142,"o":90.02,"t":"2026-10-13T18:15:00Z","v":44715,"vw":90.028173},{"c":90.075,"h":90.0797,"l":90.005,"n":297,"o":90.0566,"t":"2026-10-13T18:30:00Z","v":37961,"vw":90.034094},{"c":90.105,"h":90.115,"l":90.065,"n":159,"o":90.07,"t":"2026-10-13T18:45:00Z","v":26715,"vw":90.094312},{"c":90.12,"h":90.1375,"l":90.09,"n":244,"o":90.125,"t":"2026-10-13T19:00:00Z","v":27356,"vw":90.11631},{"c":90.1151,"h":90.1299,"l":90.094,"n":387,"o":90.1299,"t":"2026-10-13T19:15:00Z","v":46389,"vw":90.111852},{"c":90.145,"h":90.1699,"l":90.115,"n":490,"o":90.115,"t":"2026-10-13T19:30:00Z","v":50974,"vw":90.153009},{"c":90.055,"h":90.15,"l":90.045,"n":693,"o":90.135,"t":"2026-10-13T19:45:00Z","v":96609,"vw":90.095037},{"c":90.05,"h":90.05,"l":90.05,"n":8,"o":90.05,"t":"2026-10-13T20:00:00Z","v":2105,"vw":90.05},{"c":90.5,"h":90.5,"l":89.5,"n":5,"o":89.5,"t":"2026-10-14T12:15:00Z","v":1101,"vw":90},{"c":89.55,"h":89.62,"l":89.47,"n":302,"o":89.48,"t":"2026-10-14T13:30:00Z","v":32332,"vw":89.533501},{"c":89.27,"h":89.56,"l":89.26,"n":358,"o":89.56,"t":"2026-10-14T13:45:00Z","v":47829,"vw":89.507767},{"c":89.22,"h":89.26,"l":89.14,"n":249,"o":89.22,"t":"2026-10-14T14:00:00Z","v":20194,"vw":89.222293},{"c":89.25,"h":89.275,"l":89.16,"n":204,"o":89.225,"t":"2026-10-14T14:15:00Z","v":24461,"vw":89.2301},{"c":89.405,"h":89.42,"l":89.22,"n":328,"o":89.245,"t":"2026-10-14T14:30:00Z","v":22994,"vw":89.284638},{"c":89.255,"h":89.35,"l":89.1897,"n":164,"o":89.345,"t":"2026-10-14T14:45:00Z","v":14939,"vw":89.247681},{"c":89.15,"h":89.25,"l":89.0601,"n":198,"o":89.25,"t":"2026-10-14T15:00:00Z","v":13450,"vw":89.14061},{"c":89.235,"h":89.295,"l":89.1399,"n":214,"o":89.1399,"t":"2026-10-14T15:15:00Z","v":21257,"vw":89.244979},{"c":89.18,"h":89.27,"l":89.12,"n":322,"o":89.25,"t":"2026-10-14T15:30:00Z","v":39869,"vw":89.199365},{"c":89.155,"h":89.225,"l":89.14,"n":262,"o":89.215,"t":"2026-10-14T15:45:00Z","v":27901,"vw":89.187093},{"c":89.04,"h":89.165,"l":89.035,"n":208,"o":89.1599,"t":"2026-10-14T16:00:00Z","v":16043,"vw":89.135222},{"c":89.065,"h":89.07,"l":89.01,"n":194,"o":89.05,"t":"2026-10-14T16:15:00Z","v":15038,"vw":89.04752},{"c":89.135,"h":89.135,"l":89.02,"n":158,"o":89.07,"t":"2026-10-14T16:30:00Z","v":14359,"vw":89.07321},{"c":89.135,"h":89.145,"l":89.0701,"n":152,"o":89.145,"t":"2026-10-14T16:45:00Z","v":16287,"vw":89.118727},{"c":89.075,"h":89.14,"l":89.07,"n":119,"o":89.13,"t":"2026-10-14T17:00:00Z","v":102803,"vw":89.082423},{"c":89.14,"h":89.1799,"l":89.0603,"n":200,"o":89.08,"t":"2026-10-14T17:15:00Z","v":19313,"vw":89.133672},{"c":89.12,"h":89.16,"l":89.09,"n":200,"o":89.15,"t":"2026-10-14T17:30:00Z","v":24882,"vw":89.123313},{"c":89.0399,"h":89.11,"l":88.99,"n":330,"o":89.11,"t":"2026-10-14T17:45:00Z","v":46616,"vw":89.050372},{"c":89.205,"h":89.205,"l":88.98,"n":185,"o":89.02,"t":"2026-10-14T18:00:00Z","v":11075,"vw":89.079057},{"c":89.2476,"h":89.255,"l":89.2,"n":239,"o":89.205,"t":"2026-10-14T18:15:00Z","v":27672,"vw":89.219256},{"c":89.225,"h":89.265,"l":89.18,"n":177,"o":89.24,"t":"2026-10-14T18:30:00Z","v":13189,"vw":89.229097},{"c":89.215,"h":89.24,"l":89.17,"n":250,"o":89.2075,"t":"2026-10-14T18:45:00Z","v":27888,"vw":89.20609},{"c":89.225,"h":89.24,"l":89.1399,"n":287,"o":89.21,"t":"2026-10-14T19:00:00Z","v":33476,"vw":89.188438},{"c":89.215,"h":89.3014,"l":89.215,"n":247,"o":89.22,"t":"2026-10-14T19:15:00Z","v":30451,"vw":89.255057},{"c":89.24,"h":89.2501,"l":89.1746,"n":386,"o":89.21,"t":"2026-10-14T19:30:00Z","v":68015,"vw":89.224289},{"c":89.29,"h":89.31,"l":89.205,"n":637,"o":89.235,"t":"2026-10-14T19:45:00Z","v":94882,"vw":89.25845},{"c":89.27,"h":89.27,"l":89.27,"n":7,"o":89.27,"t":"2026-10-14T20:00:00Z","v":1214,"vw":89.27},{"c":89.175,"h":89.39,"l":89.15,"n":517,"o":89.39,"t":"2026-10-15T13:30:00Z","v":49184,"vw":89.267811},{"c":89.08,"h":89.135,"l":89.005,"n":511,"o":89.11,"t":"2026-10-15T13:45:00Z","v":51920,"vw":89.060257},{"c":89.18,"h":89.28,"l":89.08,"n":422,"o":89.08,"t":"2026-10-15T14:00:00Z","v":30834,"vw":89.238957},{"c":89.23,"h":89.295,"l":89.154,"n":325,"o":89.19,"t":"2026-10-15T14:15:00Z","v":32286,"vw":89.226009},{"c":89.47,"h":89.55,"l":89.25,"n":271,"o":89.25,"t":"2026-10-15T14:30:00Z","v":22466,"vw":89.375935},{"c":89.58,"h":89.58,"l":89.45,"n":256,"o":89.47,"t":"2026-10-15T14:45:00Z","v":15138,"vw":89.516016},{"c":89.595,"h":89.62,"l":89.54,"n":232,"o":89.58,"t":"2026-10-15T15:00:00Z","v":19255,"vw":89.580288},{"c":89.54,"h":89.665,"l":89.54,"n":253,"o":89.6201,"t":"2026-10-15T15:15:00Z","v":35176,"vw":89.571255},{"c":89.595,"h":89.635,"l":89.53,"n":286,"o":89.56,"t":"2026-10-15T15:30:00Z","v":45745,"vw":89.568177},{"c":89.545,"h":89.585,"l":89.51,"n":341,"o":89.585,"t":"2026-10-15T15:45:00Z","v":37132,"vw":89.54488},{"c":89.435471,"h":89.545,"l":89.43,"n":192,"o":89.52,"t":"2026-10-15T16:00:00Z","v":17503,"vw":89.453261},{"c":89.54,"h":89.555,"l":89.44,"n":178,"o":89.45,"t":"2026-10-15T16:15:00Z","v":12049,"vw":89.495019},{"c":89.5275,"h":89.57,"l":89.5,"n":155,"o":89.53,"t":"2026-10-15T16:30:00Z","v":19441,"vw":89.527749},{"c":89.56,"h":89.56,"l":89.53,"n":142,"o":89.555,"t":"2026-10-15T16:45:00Z","v":20416,"vw":89.546012},{"c":89.595,"h":89.61,"l":89.5301,"n":178,"o":89.555,"t":"2026-10-15T17:00:00Z","v":25930,"vw":89.556667},{"c":89.55,"h":89.62,"l":89.55,"n":166,"o":89.575,"t":"2026-10-15T17:15:00Z","v":9717,"vw":89.583862},{"c":89.71,"h":89.75,"l":89.56,"n":275,"o":89.56,"t":"2026-10-15T17:30:00Z","v":19604,"vw":89.659631},{"c":89.735,"h":89.74,"l":89.685,"n":352,"o":89.705,"t":"2026-10-15T17:45:00Z","v":21094,"vw":89.713076},{"c":89.7,"h":89.755,"l":89.695,"n":260,"o":89.73,"t":"2026-10-15T18:00:00Z","v":25920,"vw":89.721659},{"c":89.715,"h":89.715,"l":89.67,"n":299,"o":89.6899,"t":"2026-10-15T18:15:00Z","v":53515,"vw":89.688217},{"c":89.72,"h":89.7499,"l":89.715,"n":147,"o":89.725,"t":"2026-10-15T18:30:00Z","v":10628,"vw":89.73297},{"c":89.745,"h":89.75,"l":89.705,"n":269,"o":89.705,"t":"2026-10-15T18:45:00Z","v":53764,"vw":89.723667},{"c":89.825,"h":89.83,"l":89.75,"n":199,"o":89.75,"t":"2026-10-15T19:00:00Z","v":21894,"vw":89.789126},{"c":89.785,"h":89.85,"l":89.785,"n":293,"o":89.825,"t":"2026-10-15T19:15:00Z","v":35202,"vw":89.824103},{"c":89.87,"h":89.875,"l":89.76,"n":352,"o":89.765,"t":"2026-10-15T19:30:00Z","v":80199,"vw":89.821047},{"c":89.87,"h":89.925,"l":89.855,"n":762,"o":89.875,"t":"2026-10-15T19:45:00Z","v":104587,"vw":89.899664},{"c":89.89,"h":89.89,"l":89.89,"n":7,"o":89.89,"t":"2026-10-15T20:00:00Z","v":717,"vw":89.89},{"c":90.65,"h":90.65,"l":90.63,"n":6,"o":90.63,"t":"2026-10-16T13:15:00Z","v":606,"vw":90.646},{"c":90.78,"h":90.82,"l":90.57,"n":361,"o":90.65,"t":"2026-10-16T13:30:00Z","v":40576,"vw":90.712925},{"c":90.775,"h":90.825,"l":90.73,"n":187,"o":90.78,"t":"2026-10-16T13:45:00Z","v":14960,"vw":90.773039},{"c":90.76,"h":90.855,"l":90.71,"n":444,"o":90.77,"t":"2026-10-16T14:00:00Z","v":34097,"vw":90.768642},{"c":90.78,"h":90.81,"l":90.695,"n":199,"o":90.78,"t":"2026-10-16T14:15:00Z","v":17494,"vw":90.766933},{"c":90.73,"h":90.844,"l":90.73,"n":188,"o":90.805,"t":"2026-10-16T14:30:00Z","v":9059,"vw":90.786361},{"c":90.82,"h":90.84,"l":90.7253,"n":211,"o":90.7253,"t":"2026-10-16T14:45:00Z","v":14202,"vw":90.798043},{"c":90.69,"h":90.8,"l":90.69,"n":167,"o":90.775,"t":"2026-10-16T15:00:00Z","v":14072,"vw":90.760362},{"c":90.585,"h":90.69,"l":90.575,"n":214,"o":90.69,"t":"2026-10-16T15:15:00Z","v":19131,"vw":90.654456},{"c":90.56,"h":90.61,"l":90.5541,"n":185,"o":90.58,"t":"2026-10-16T15:30:00Z","v":11953,"vw":90.588522},{"c":90.32,"h":90.54,"l":90.32,"n":297,"o":90.52,"t":"2026-10-16T15:45:00Z","v":17672,"vw":90.43198},{"c":90.294,"h":90.294,"l":90.17,"n":296,"o":90.29,"t":"2026-10-16T16:00:00Z","v":17818,"vw":90.246885},{"c":90.23,"h":90.325,"l":90.22,"n":324,"o":90.29,"t":"2026-10-16T16:15:00Z","v":18850,"vw":90.266635},{"c":90.115,"h":90.21,"l":90.095,"n":1047,"o":90.21,"t":"2026-10-16T16:30:00Z","v":69460,"vw":90.140745},{"c":90.1,"h":90.14,"l":89.995,"n":251,"o":90.14,"t":"2026-10-16T16:45:00Z","v":10598,"vw":90.061649},{"c":89.915,"h":90,"l":89.905,"n":279,"o":90,"t":"2026-10-16T17:00:00Z","v":9825,"vw":89.946137},{"c":90.005,"h":90.005,"l":89.865,"n":350,"o":89.88,"t":"2026-10-16T17:15:00Z","v":25074,"vw":89.917389},{"c":90.139,"h":90.19,"l":89.975,"n":431,"o":90.01,"t":"2026-10-16T17:30:00Z","v":26320,"vw":90.050745},{"c":89.97,"h":90.095,"l":89.95,"n":466,"o":90.09,"t":"2026-10-16T17:45:00Z","v":26553,"vw":90.025511},{"c":89.97,"h":89.985,"l":89.8723,"n":325,"o":89.96,"t":"2026-10-16T18:00:00Z","v":13428,"vw":89.944379},{"c":89.9202,"h":89.98,"l":89.865,"n":353,"o":89.98,"t":"2026-10-16T18:15:00Z","v":25589,"vw":89.912351},{"c":89.91,"h":89.955,"l":89.875,"n":372,"o":89.905,"t":"2026-10-16T18:30:00Z","v":25815,"vw":89.920818},{"c":89.895,"h":89.94,"l":89.815,"n":318,"o":89.935,"t":"2026-10-16T18:45:00Z","v":26657,"vw":89.880001},{"c":89.995,"h":89.995,"l":89.83,"n":480,"o":89.895,"t":"2026-10-16T19:00:00Z","v":43260,"vw":89.889238},{"c":90.045,"h":90.045,"l":89.935,"n":519,"o":90.005,"t":"2026-10-16T19:15:00Z","v":42873,"vw":89.990791},{"c":89.92,"h":90.0701,"l":89.92,"n":577,"o":90.045,"t":"2026-10-16T19:30:00Z","v":31984,"vw":89.991797},{"c":90.05,"h":90.08,"l":89.93,"n":822,"o":89.935,"t":"2026-10-16T19:45:00Z","v":55973,"vw":90.000072},{"c":90.07,"h":90.07,"l":90.07,"n":7,"o":90.07,"t":"2026-10-16T20:00:00Z","v":7930,"vw":90.07},{"c":89.85,"h":89.96,"l":89.82,"n":520,"o":89.93,"t":"2026-10-19T13:30:00Z","v":46873,"vw":89.903319},{"c":89.845,"h":89.905,"l":89.785,"n":390,"o":89.85,"t":"2026-10-19T13:45:00Z","v":24870,"vw":89.860018},{"c":89.79,"h":89.83,"l":89.72,"n":331,"o":89.83,"t":"2026-10-19T14:00:00Z","v":18409,"vw":89.772249},{"c":89.82,"h":89.91,"l":89.8025,"n":314,"o":89.82,"t":"2026-10-19T14:15:00Z","v":27252,"vw":89.845451},{"c":89.68,"h":89.835,"l":89.655,"n":571,"o":89.815,"t":"2026-10-19T14:30:00Z","v":39632,"vw":89.701932},{"c":89.685,"h":89.69,"l":89.63,"n":330,"o":89.685,"t":"2026-10-19T14:45:00Z","v":14305,"vw":89.663417},{"c":89.765,"h":89.7675,"l":89.6852,"n":338,"o":89.71,"t":"2026-10-19T15:00:00Z","v":18056,"vw":89.743644},{"c":90.005,"h":90.005,"l":89.785,"n":299,"o":89.785,"t":"2026-10-19T15:15:00Z","v":14234,"vw":89.863079},{"c":89.92,"h":90,"l":89.92,"n":383,"o":89.99,"t":"2026-10-19T15:30:00Z","v":21964,"vw":89.966906},{"c":89.885,"h":89.935,"l":89.875,"n":601,"o":89.92,"t":"2026-10-19T15:45:00Z","v":49655,"vw":89.91367},{"c":89.75,"h":89.825,"l":89.715,"n":372,"o":89.825,"t":"2026-10-19T16:00:00Z","v":15013,"vw":89.744828},{"c":89.755,"h":89.785,"l":89.71,"n":314,"o":89.76,"t":"2026-10-19T16:15:00Z","v":31169,"vw":89.749582},{"c":89.71,"h":89.75,"l":89.695,"n":315,"o":89.75,"t":"2026-10-19T16:30:00Z","v":16215,"vw":89.720817},{"c":89.63,"h":89.69,"l":89.63,"n":222,"o":89.69,"t":"2026-10-19T16:45:00Z","v":11597,"vw":89.649015},{"c":89.575,"h":89.635,"l":89.535,"n":244,"o":89.63,"t":"2026-10-19T17:00:00Z","v":15793,"vw":89.591563},{"c":89.605,"h":89.64,"l":89.565,"n":224,"o":89.57,"t":"2026-10-19T17:15:00Z","v":14354,"vw":89.602007},{"c":89.635,"h":89.67,"l":89.59,"n":425,"o":89.605,"t":"2026-10-19T17:30:00Z","v":27447,"vw":89.628631},{"c":89.64,"h":89.645,"l":89.585,"n":441,"o":89.62,"t":"2026-10-19T17:45:00Z","v":22936,"vw":89.61122},{"c":89.66,"h":89.665,"l":89.585,"n":292,"o":89.645,"t":"2026-10-19T18:00:00Z","v":16312,"vw":89.632322},{"c":89.59,"h":89.66,"l":89.5631,"n":298,"o":89.66,"t":"2026-10-19T18:15:00Z","v":34470,"vw":89.604424},{"c":89.605,"h":89.615,"l":89.5551,"n":154,"o":89.595,"t":"2026-10-19T18:30:00Z","v":14212,"vw":89.589206},{"c":89.61,"h":89.66,"l":89.585,"n":260,"o":89.64,"t":"2026-10-19T18:45:00Z","v":16576,"vw":89.616466},{"c":89.565,"h":89.62,"l":89.5502,"n":255,"o":89.605,"t":"2026-10-19T19:00:00Z","v":19473,"vw":89.585082},{"c":89.59,"h":89.635,"l":89.565,"n":275,"o":89.565,"t":"2026-10-19T19:15:00Z","v":21423,"vw":89.589504},{"c":89.59,"h":89.61,"l":89.575,"n":551,"o":89.585,"t":"2026-10-19T19:30:00Z","v":40517,"vw":89.592644},{"c":89.49,"h":89.595,"l":89.445,"n":1022,"o":89.59,"t":"2026-10-19T19:45:00Z","v":109309,"vw":89.527929},{"c":89.5,"h":89.5,"l":89.5,"n":8,"o":89.5,"t":"2026-10-19T20:00:00Z","v":3538,"vw":89.5},{"c":88.63,"h":88.6305,"l":88.63,"n":14,"o":88.6305,"t":"2026-10-19T21:00:00Z","v":2480,"vw":88.630021},{"c":88.63,"h":88.63,"l":88.63,"n":6,"o":88.63,"t":"2026-10-19T21:15:00Z","v":1440,"vw":88.63},{"c":88.26,"h":88.26,"l":88.26,"n":1,"o":88.26,"t":"2026-10-20T11:15:00Z","v":100,"vw":88.26},{"c":89.595,"h":89.64,"l":89.423,"n":292,"o":89.52,"t":"2026-10-20T13:30:00Z","v":29525,"vw":89.532803},{"c":89.7212,"h":89.75,"l":89.58,"n":339,"o":89.58,"t":"2026-10-20T13:45:00Z","v":25433,"vw":89.677937},{"c":89.7996,"h":89.8354,"l":89.6901,"n":249,"o":89.72,"t":"2026-10-20T14:00:00Z","v":22497,"vw":89.759276},{"c":90.29,"h":90.2929,"l":89.835,"n":312,"o":89.85,"t":"2026-10-20T14:15:00Z","v":23319,"vw":90.066964},{"c":90.295,"h":90.355,"l":90.215,"n":359,"o":90.31,"t":"2026-10-20T14:30:00Z","v":27050,"vw":90.26679},{"c":90.2675,"h":90.2999,"l":90.185,"n":256,"o":90.28,"t":"2026-10-20T14:45:00Z","v":12090,"vw":90.244106},{"c":89.96,"h":90.22,"l":89.92,"n":624,"o":90.21,"t":"2026-10-20T15:00:00Z","v":39339,"vw":90.176962},{"c":89.9504,"h":90.0909,"l":89.94,"n":276,"o":90.005,"t":"2026-10-20T15:15:00Z","v":20432,"vw":89.995394},{"c":90.02,"h":90.02,"l":89.82,"n":211,"o":89.95,"t":"2026-10-20T15:30:00Z","v":17857,"vw":89.912091},{"c":90.025,"h":90.05,"l":89.935,"n":211,"o":89.97,"t":"2026-10-20T15:45:00Z","v":30871,"vw":90.023942},{"c":90.0099,"h":90.07,"l":89.975,"n":323,"o":90.0499,"t":"2026-10-20T16:00:00Z","v":24145,"vw":90.026099},{"c":90.005,"h":90.0475,"l":89.91,"n":479,"o":90.025,"t":"2026-10-20T16:15:00Z","v":19737,"vw":89.99861},{"c":90.045,"h":90.085,"l":90.01,"n":544,"o":90.015,"t":"2026-10-20T16:30:00Z","v":25251,"vw":90.042949},{"c":89.985,"h":90.075,"l":89.975,"n":399,"o":90.045,"t":"2026-10-20T16:45:00Z","v":20106,"vw":90.012744},{"c":89.99,"h":90.03,"l":89.96,"n":425,"o":89.985,"t":"2026-10-20T17:00:00Z","v":32351,"vw":89.995149},{"c":90.055,"h":90.079,"l":89.995,"n":298,"o":90,"t":"2026-10-20T17:15:00Z","v":32036,"vw":90.037202},{"c":90.13,"h":90.13,"l":90.07,"n":221,"o":90.08,"t":"2026-10-20T17:30:00Z","v":16131,"vw":90.11088},{"c":90.105,"h":90.15,"l":90.1,"n":310,"o":90.12,"t":"2026-10-20T17:45:00Z","v":16191,"vw":90.122979},{"c":90.135,"h":90.15,"l":90.115,"n":217,"o":90.115,"t":"2026-10-20T18:00:00Z","v":18878,"vw":90.130262},{"c":90.085,"h":90.1475,"l":90.08,"n":253,"o":90.135,"t":"2026-10-20T18:15:00Z","v":12326,"vw":90.112849},{"c":90.025,"h":90.095,"l":90.025,"n":326,"o":90.09,"t":"2026-10-20T18:30:00Z","v":38384,"vw":90.066503},{"c":90.085,"h":90.11,"l":90.055,"n":271,"o":90.06,"t":"2026-10-20T18:45:00Z","v":15321,"vw":90.079543},{"c":90.0498,"h":90.1299,"l":90.0498,"n":408,"o":90.095,"t":"2026-10-20T19:00:00Z","v":28494,"vw":90.092216},{"c":90.085,"h":90.085,"l":90.02,"n":556,"o":90.05,"t":"2026-10-20T19:15:00Z","v":53623,"vw":90.052176},{"c":90.08,"h":90.085,"l":90.005,"n":568,"o":90.07,"t":"2026-10-20T19:30:00Z","v":71975,"vw":90.045894},{"c":90.045,"h":90.09,"l":90.015,"n":737,"o":90.0797,"t":"2026-10-20T19:45:00Z","v":81915,"vw":90.053144},{"c":90.03,"h":90.03,"l":90.03,"n":7,"o":90.03,"t":"2026-10-20T20:00:00Z","v":987,"vw":90.03},{"c":90.58,"h":90.58,"l":90.56,"n":7,"o":90.56,"t":"2026-10-21T13:15:00Z","v":739,"vw":90.56542},{"c":90.315,"h":90.59,"l":90.31,"n":329,"o":90.59,"t":"2026-10-21T13:30:00Z","v":39094,"vw":90.480615},{"c":90.37,"h":90.4151,"l":90.28,"n":506,"o":90.325,"t":"2026-10-21T13:45:00Z","v":40622,"vw":90.338748},{"c":90.3299,"h":90.375,"l":90.195,"n":298,"o":90.305,"t":"2026-10-21T14:00:00Z","v":19437,"vw":90.291305},{"c":90.2994,"h":90.335,"l":90.225,"n":264,"o":90.31,"t":"2026-10-21T14:15:00Z","v":14107,"vw":90.278748},{"c":90.305,"h":90.35,"l":90.265,"n":231,"o":90.29,"t":"2026-10-21T14:30:00Z","v":16695,"vw":90.31877},{"c":90.21,"h":90.2999,"l":90.2051,"n":162,"o":90.2999,"t":"2026-10-21T14:45:00Z","v":13957,"vw":90.258145},{"c":90.25,"h":90.25,"l":90.185,"n":116,"o":90.19,"t":"2026-10-21T15:00:00Z","v":7252,"vw":90.211174},{"c":90.38,"h":90.38,"l":90.225,"n":243,"o":90.245,"t":"2026-10-21T15:15:00Z","v":17297,"vw":90.300905},{"c":90.3499,"h":90.41,"l":90.3499,"n":339,"o":90.385,"t":"2026-10-21T15:30:00Z","v":67569,"vw":90.373839},{"c":90.34,"h":90.365,"l":90.315,"n":163,"o":90.365,"t":"2026-10-21T15:45:00Z","v":16013,"vw":90.34087},{"c":90.3051,"h":90.34,"l":90.29,"n":208,"o":90.33,"t":"2026-10-21T16:00:00Z","v":21219,"vw":90.310071},{"c":90.3575,"h":90.3575,"l":90.32,"n":161,"o":90.325,"t":"2026-10-21T16:15:00Z","v":15502,"vw":90.330499},{"c":90.4075,"h":90.505,"l":90.305,"n":284,"o":90.355,"t":"2026-10-21T16:30:00Z","v":26256,"vw":90.358532},{"c":90.375,"h":90.4,"l":90.36,"n":195,"o":90.39,"t":"2026-10-21T16:45:00Z","v":26025,"vw":90.38511},{"c":90.415,"h":90.415,"l":90.349,"n":280,"o":90.3952,"t":"2026-10-21T17:00:00Z","v":28361,"vw":90.396162},{"c":90.385,"h":90.44,"l":90.385,"n":202,"o":90.415,"t":"2026-10-21T17:15:00Z","v":27944,"vw":90.410243},{"c":90.395,"h":90.4,"l":90.365,"n":226,"o":90.39,"t":"2026-10-21T17:30:00Z","v":21623,"vw":90.380871},{"c":90.3954,"h":90.4099,"l":90.365,"n":303,"o":90.395,"t":"2026-10-21T17:45:00Z","v":22970,"vw":90.393366},{"c":90.365,"h":90.395,"l":90.35,"n":228,"o":90.395,"t":"2026-10-21T18:00:00Z","v":38575,"vw":90.365999},{"c":90.355,"h":90.4,"l":90.345,"n":258,"o":90.365,"t":"2026-10-21T18:15:00Z","v":39060,"vw":90.369059},{"c":90.375,"h":90.385,"l":90.35,"n":156,"o":90.355,"t":"2026-10-21T18:30:00Z","v":16096,"vw":90.369535},{"c":90.055,"h":90.375,"l":90.05,"n":556,"o":90.375,"t":"2026-10-21T18:45:00Z","v":54843,"vw":90.208277},{"c":90.05,"h":90.0901,"l":89.865,"n":654,"o":90.05,"t":"2026-10-21T19:00:00Z","v":65422,"vw":90.018905},{"c":90.195,"h":90.2199,"l":90.05,"n":539,"o":90.05,"t":"2026-10-21T19:15:00Z","v":52278,"vw":90.130672},{"c":90.295,"h":90.335,"l":90.235,"n":526,"o":90.25,"t":"2026-10-21T19:30:00Z","v":66001,"vw":90.288634},{"c":90.29,"h":90.37,"l":90.28,"n":711,"o":90.33,"t":"2026-10-21T19:45:00Z","v":73022,"vw":90.330512},{"c":90.31,"h":90.31,"l":90.31,"n":7,"o":90.31,"t":"2026-10-21T20:00:00Z","v":2143,"vw":90.31},{"c":89.42,"h":89.42,"l":89.42,"n":1,"o":89.42,"t":"2026-10-22T13:15:00Z","v":100,"vw":89.42},{"c":89.46,"h":89.55,"l":89.42,"n":486,"o":89.42,"t":"2026-10-22T13:30:00Z","v":55392,"vw":89.45949},{"c":89.535,"h":89.55,"l":89.43,"n":321,"o":89.46,"t":"2026-10-22T13:45:00Z","v":21109,"vw":89.488732},{"c":89.35,"h":89.53,"l":89.35,"n":365,"o":89.52,"t":"2026-10-22T14:00:00Z","v":27933,"vw":89.438906},{"c":89.17,"h":89.38,"l":89.17,"n":309,"o":89.33,"t":"2026-10-22T14:15:00Z","v":24832,"vw":89.30637},{"c":89.05,"h":89.18,"l":88.99,"n":275,"o":89.18,"t":"2026-10-22T14:30:00Z","v":21803,"vw":89.064253},{"c":89.095,"h":89.095,"l":89.005,"n":360,"o":89.025,"t":"2026-10-22T14:45:00Z","v":31647,"vw":89.04848},{"c":88.95,"h":89.09,"l":88.95,"n":432,"o":89.085,"t":"2026-10-22T15:00:00Z","v":33492,"vw":89.018565},{"c":89,"h":89.1,"l":88.95,"n":496,"o":88.97,"t":"2026-10-22T15:15:00Z","v":48607,"vw":89.045499},{"c":89.0099,"h":89.05,"l":88.92,"n":460,"o":88.95,"t":"2026-10-22T15:30:00Z","v":31679,"vw":88.969196},{"c":89.115,"h":89.16,"l":89,"n":299,"o":89,"t":"2026-10-22T15:45:00Z","v":24427,"vw":89.083698},{"c":89.24,"h":89.24,"l":89.13,"n":322,"o":89.13,"t":"2026-10-22T16:00:00Z","v":32155,"vw":89.199363},{"c":89.3,"h":89.3,"l":89.25,"n":294,"o":89.25,"t":"2026-10-22T16:15:00Z","v":26641,"vw":89.28718},{"c":89.165,"h":89.29,"l":89.1544,"n":278,"o":89.28,"t":"2026-10-22T16:30:00Z","v":287957,"vw":89.237107},{"c":89.265,"h":89.285,"l":89.12,"n":389,"o":89.17,"t":"2026-10-22T16:45:00Z","v":58503,"vw":89.16438},{"c":89.22,"h":89.27,"l":89.155,"n":273,"o":89.265,"t":"2026-10-22T17:00:00Z","v":18534,"vw":89.214908},{"c":89.255,"h":89.305,"l":89.2045,"n":253,"o":89.2376,"t":"2026-10-22T17:15:00Z","v":15849,"vw":89.260173},{"c":89.32,"h":89.35,"l":89.27,"n":234,"o":89.27,"t":"2026-10-22T17:30:00Z","v":28910,"vw":89.299745},{"c":89.315,"h":89.33,"l":89.255,"n":370,"o":89.315,"t":"2026-10-22T17:45:00Z","v":48681,"vw":89.304961},{"c":89.29,"h":89.315,"l":89.205,"n":953,"o":89.31,"t":"2026-10-22T18:00:00Z","v":132734,"vw":89.267478},{"c":89.285,"h":89.37,"l":89.275,"n":360,"o":89.285,"t":"2026-10-22T18:15:00Z","v":43730,"vw":89.333087},{"c":89.26,"h":89.2799,"l":89.225,"n":297,"o":89.27,"t":"2026-10-22T18:30:00Z","v":36509,"vw":89.256543},{"c":89.205,"h":89.27,"l":89.205,"n":233,"o":89.27,"t":"2026-10-22T18:45:00Z","v":20391,"vw":89.235518},{"c":89.27,"h":89.285,"l":89.1516,"n":330,"o":89.195,"t":"2026-10-22T19:00:00Z","v":29560,"vw":89.218868},{"c":89.28,"h":89.28,"l":89.205,"n":399,"o":89.2375,"t":"2026-10-22T19:15:00Z","v":41315,"vw":89.244138},{"c":89.175,"h":89.295,"l":89.16,"n":484,"o":89.285,"t":"2026-10-22T19:30:00Z","v":48473,"vw":89.206263},{"c":89.25,"h":89.295,"l":89.145,"n":532,"o":89.17,"t":"2026-10-22T19:45:00Z","v":104868,"vw":89.216897},{"c":89.24,"h":89.24,"l":89.24,"n":8,"o":89.24,"t":"2026-10-22T20:00:00Z","v":1039,"vw":89.24}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.725,"strike":115.5183751307231,"iv":0.6579741802491176,"gamma":0.010644514372236104,"theta":-0.05115696530952118,"vega":0.04404663191039092,"rho":0.0062638485233261825,"breakevenPct":30.25927289413167},{"delta":0.15,"premium":0.725,"strike":101.18249513938565,"iv":0.3938755292333744,"gamma":0.023936683230835972,"theta":-0.04118906869938214,"vega":0.05845138877970218,"rho":0.009511345451479681,"breakevenPct":14.194862325622644},{"delta":0.2,"premium":0.7438406197527221,"strike":96.23187604945558,"iv":0.28203660704175276,"gamma":0.040910509980509144,"theta":-0.035800023144379925,"vega":0.06998517057814138,"rho":0.012664413078098426,"breakevenPct":8.668440911259864},{"delta":0.25,"premium":0.8039760105290471,"strike":93.61365319294603,"iv":0.22201531207366648,"gamma":0.05714026655092194,"theta":-0.03322493232757486,"vega":0.07965307486132098,"rho":0.015799906774188157,"breakevenPct":5.801915288519826},{"delta":0.3,"premium":0.8861802565662449,"strike":92.2763948686751,"iv":0.1913684090868153,"gamma":0.07264922389978515,"theta":-0.032022775890229636,"vega":0.08715856732485615,"rho":0.018931370376424766,"breakevenPct":4.395534654013173},{"delta":0.35,"premium":1.0037690644275956,"strike":91.4070339175566,"iv":0.17473029392302158,"gamma":0.08443148451714878,"theta":-0.03170311554025718,"vega":0.0926174525294052,"rho":0.02211292905070179,"breakevenPct":3.5531185365130007},{"delta":0.4,"premium":1.1388558187043394,"strike":90.71619636131405,"iv":0.16355800000082182,"gamma":0.0939163335592812,"theta":-0.031381570379300866,"vega":0.09659318151557472,"rho":0.025404335246296386,"breakevenPct":2.9303587853186834},{"delta":0.45,"premium":1.2763508539395447,"strike":90.10510731582424,"iv":0.1536109010240114,"gamma":0.102434820283444,"theta":-0.030544052990818898,"vega":0.09932937476167138,"rho":0.028800676834063878,"breakevenPct":2.399661776965255},{"delta":0.5,"premium":1.4998069498069497,"strike":89.6003861003861,"iv":0.15221969111969114,"gamma":0.10338050193050194,"theta":-0.03075965250965251,"vega":0.09952027027027027,"rho":0.03216410871768696,"breakevenPct":2.084483471753757},{"delta":0.55,"premium":1.7411196911196911,"strike":89.11776061776062,"iv":0.1526057915057915,"gamma":0.1027530888030888,"theta":-0.031194015444015444,"vega":0.09918243243243242,"rho":0.03552070428595638,"breakevenPct":1.814074752219085},{"delta":0.6,"premium":2.0428057553956833,"strike":88.61151079136691,"iv":0.1539820143884892,"gamma":0.09902589928057554,"theta":-0.031144604316546764,"vega":0.09641942446043165,"rho":0.038893126631505404,"breakevenPct":1.5848459735125422},{"delta":0.65,"premium":2.363977389516958,"strike":88.09763617677287,"iv":0.15567780061664954,"gamma":0.09429825282631038,"theta":-0.030939054470709146,"vega":0.09287368961973279,"rho":0.04227065709035632,"breakevenPct":1.3689080751790985},{"delta":0.7,"premium":2.83583115183246,"strike":87.46989528795811,"iv":0.16172513089005236,"gamma":0.08523638743455497,"theta":-0.030634947643979057,"vega":0.08695196335078534,"rho":0.045613835703309846,"breakevenPct":1.1942250557940177},{"delta":0.75,"premium":3.4110035211267604,"strike":86.75176056338029,"iv":0.17007676056338028,"gamma":0.07432605633802816,"theta":-0.03017658450704225,"vega":0.07971830985915493,"rho":0.04891362651606362,"breakevenPct":1.0340251955480153},{"delta":0.8,"premium":4.172628458498025,"strike":85.85573122529644,"iv":0.18103873517786562,"gamma":0.06143992094861659,"theta":-0.029139328063241102,"vega":0.07024090909090908,"rho":0.052109337890733465,"breakevenPct":0.8834151544088635},{"delta":0.85,"premium":5.063414634146341,"strike":84.81842818428184,"iv":0.18890677506775067,"gamma":0.04907533875338755,"theta":-0.026618699186991873,"vega":0.05856612466124663,"rho":0.05518843316060483,"breakevenPct":0.7192322035277832},{"delta":0.9,"premium":6.706506024096387,"strike":83.04578313253012,"iv":0.21000674698795185,"gamma":0.03348192771084336,"theta":-0.02365951807228915,"vega":0.0438590361445783,"rho":0.057737382566224855,"breakevenPct":0.574057773001469}],"put":[{"delta":0.1,"premium":0.725,"strike":73.6848857839781,"iv":0.5757423131800472,"gamma":0.01235478144351605,"theta":-0.042323670433389846,"vega":0.043990895154316305,"rho":-0.007931734537111613,"breakevenPct":18.24306837295146},{"delta":0.15,"premium":0.767783804055788,"strike":80.71135216223152,"iv":0.37562798428492983,"gamma":0.024763206862584687,"theta":-0.0362794934546939,"vega":0.058508321747499134,"rho":-0.011789938897476647,"breakevenPct":10.417337115446285},{"delta":0.2,"premium":0.8444921433808306,"strike":83.88984286761661,"iv":0.2899866299137678,"gamma":0.03849472846377699,"theta":-0.03295040415290749,"vega":0.07025208216499339,"rho":-0.015705730279259637,"breakevenPct":6.941561268225245},{"delta":0.25,"premium":0.9359971715961233,"strike":85.71994343192247,"iv":0.24218121069002774,"gamma":0.052428843921001396,"theta":-0.030498572037318962,"vega":0.07968796206901103,"rho":-0.01963678754452578,"breakevenPct":4.993336776864248},{"delta":0.3,"premium":1.0251635120768747,"strike":87.00130809661499,"iv":0.2079696776894952,"gamma":0.06660610097752478,"theta":-0.027999092147759447,"vega":0.08727226583450315,"rho":-0.023569835863764804,"breakevenPct":3.6573906493297588},{"delta":0.35,"premium":1.1341428631026802,"strike":87.87314290482144,"iv":0.18667668638321544,"gamma":0.0791498930009886,"theta":-0.02599050338030583,"vega":0.09284777065169991,"rho":-0.027478032643303136,"breakevenPct":2.802554861364006},{"delta":0.4,"premium":1.2326152372137558,"strike":88.5507682480917,"iv":0.16867930969107356,"gamma":0.09155358572899552,"theta":-0.023569135676060317,"vega":0.09649025368776468,"rho":-0.03137096238574909,"breakevenPct":2.1535712562999176},{"delta":0.45,"premium":1.3552219851145901,"strike":89.13805496278647,"iv":0.15478369863985086,"gamma":0.10148210806068658,"theta":-0.021482909723733484,"vega":0.0989238369650542,"rho":-0.03518154411571398,"breakevenPct":1.6328630909100266},{"delta":0.5,"premium":1.5374513798743206,"strike":89.5936284496858,"iv":0.14903121521498253,"gamma":0.1057727486205774,"theta":-0.020329151941633334,"vega":0.0993340711272877,"rho":-0.03880870932627299,"breakevenPct":1.3265608809821994},{"delta":0.55,"premium":1.7348560079443898,"strike":90.05362462760675,"iv":0.14411986097318769,"gamma":0.10908520357497517,"theta":-0.01919811320754717,"vega":0.0993728897715988,"rho":-0.042443774180673174,"breakevenPct":1.0323076875141568},{"delta":0.6,"premium":2.05759682224429,"strike":90.5501489572989,"iv":0.14615561072492553,"gamma":0.10431857000993049,"theta":-0.018254716981132076,"vega":0.09634409136047667,"rho":-0.046144084241613405,"breakevenPct":0.8375704448065614},{"delta":0.65,"premium":2.3798631476050836,"strike":91.04594330400782,"iv":0.1476921798631476,"gamma":0.09953597262952102,"theta":-0.01715650048875855,"vega":0.092988954056696,"rho":-0.04984316498041821,"breakevenPct":0.6431195020139537},{"delta":0.7,"premium":2.6975562072336263,"strike":91.5347018572825,"iv":0.14441749755620725,"gamma":0.09459951124144673,"theta":-0.01456608015640274,"vega":0.08648846529814272,"rho":-0.05353039714630059,"breakevenPct":0.45142800308282904},{"delta":0.75,"premium":3.0315789473684207,"strike":92.03715170278637,"iv":0.14159349845201238,"gamma":0.08922755417956657,"theta":-0.011992260061919505,"vega":0.07983560371517029,"rho":-0.05722284840305054,"breakevenPct":0.262693012754413},{"delta":0.8,"premium":3.689473684210526,"strike":92.81114551083591,"iv":0.1477080495356037,"gamma":0.07521826625386997,"theta":-0.00974767801857585,"vega":0.07016068111455108,"rho":-0.06101881162867359,"breakevenPct":0.13259544304639542},{"delta":0.85,"premium":4.586363636363635,"strike":93.81818181818181,"iv":0.15656363636363635,"gamma":0.05920000000000002,"theta":-0.0071545454545454586,"vega":0.05847272727272729,"rho":-0.06495759907930454,"breakevenPct":0.027504991646634794}]},"raw":{"call":[{"delta":0.1,"premium":0.725,"strike":115.5183751307231,"iv":0.6579741802491176,"gamma":0.010644514372236104,"theta":-0.05115696530952118,"vega":0.04404663191039092,"rho":0.0062638485233261825,"breakevenPct":30.25927289413167},{"delta":0.15,"premium":0.725,"strike":101.18249513938565,"iv":0.3938755292333744,"gamma":0.023936683230835972,"theta":-0.04118906869938214,"vega":0.05845138877970218,"rho":0.009511345451479681,"breakevenPct":14.194862325622644},{"delta":0.2,"premium":0.7438406197527221,"strike":96.23187604945558,"iv":0.28203660704175276,"gamma":0.040910509980509144,"theta":-0.035800023144379925,"vega":0.06998517057814138,"rho":0.012664413078098426,"breakevenPct":8.668440911259864},{"delta":0.25,"premium":0.8039760105290471,"strike":93.61365319294603,"iv":0.22201531207366648,"gamma":0.05714026655092194,"theta":-0.03322493232757486,"vega":0.07965307486132098,"rho":0.015799906774188157,"breakevenPct":5.801915288519826},{"delta":0.3,"premium":0.8861802565662449,"strike":92.2763948686751,"iv":0.1913684090868153,"gamma":0.07264922389978515,"theta":-0.032022775890229636,"vega":0.08715856732485615,"rho":0.018931370376424766,"breakevenPct":4.395534654013173},{"delta":0.35,"premium":1.0037690644275956,"strike":91.4070339175566,"iv":0.17473029392302158,"gamma":0.08443148451714878,"theta":-0.03170311554025718,"vega":0.0926174525294052,"rho":0.02211292905070179,"breakevenPct":3.5531185365130007},{"delta":0.4,"premium":1.1388558187043394,"strike":90.71619636131405,"iv":0.16355800000082182,"gamma":0.0939163335592812,"theta":-0.031381570379300866,"vega":0.09659318151557472,"rho":0.025404335246296386,"breakevenPct":2.9303587853186834},{"delta":0.45,"premium":1.2763508539395447,"strike":90.10510731582424,"iv":0.1536109010240114,"gamma":0.102434820283444,"theta":-0.030544052990818898,"vega":0.09932937476167138,"rho":0.028800676834063878,"breakevenPct":2.399661776965255},{"delta":0.5,"premium":1.4998069498069497,"strike":89.6003861003861,"iv":0.15221969111969114,"gamma":0.10338050193050194,"theta":-0.03075965250965251,"vega":0.09952027027027027,"rho":0.03216410871768696,"breakevenPct":2.084483471753757},{"delta":0.55,"premium":1.7411196911196911,"strike":89.11776061776062,"iv":0.1526057915057915,"gamma":0.1027530888030888,"theta":-0.031194015444015444,"vega":0.09918243243243242,"rho":0.03552070428595638,"breakevenPct":1.814074752219085},{"delta":0.6,"premium":2.0428057553956833,"strike":88.61151079136691,"iv":0.1539820143884892,"gamma":0.09902589928057554,"theta":-0.031144604316546764,"vega":0.09641942446043165,"rho":0.038893126631505404,"breakevenPct":1.5848459735125422},{"delta":0.65,"premium":2.363977389516958,"strike":88.09763617677287,"iv":0.15567780061664954,"gamma":0.09429825282631038,"theta":-0.030939054470709146,"vega":0.09287368961973279,"rho":0.04227065709035632,"breakevenPct":1.3689080751790985},{"delta":0.7,"premium":2.83583115183246,"strike":87.46989528795811,"iv":0.16172513089005236,"gamma":0.08523638743455497,"theta":-0.030634947643979057,"vega":0.08695196335078534,"rho":0.045613835703309846,"breakevenPct":1.1942250557940177},{"delta":0.75,"premium":3.4110035211267604,"strike":86.75176056338029,"iv":0.17007676056338028,"gamma":0.07432605633802816,"theta":-0.03017658450704225,"vega":0.07971830985915493,"rho":0.04891362651606362,"breakevenPct":1.0340251955480153},{"delta":0.8,"premium":4.172628458498025,"strike":85.85573122529644,"iv":0.18103873517786562,"gamma":0.06143992094861659,"theta":-0.029139328063241102,"vega":0.07024090909090908,"rho":0.052109337890733465,"breakevenPct":0.8834151544088635},{"delta":0.85,"premium":5.063414634146341,"strike":84.81842818428184,"iv":0.18890677506775067,"gamma":0.04907533875338755,"theta":-0.026618699186991873,"vega":0.05856612466124663,"rho":0.05518843316060483,"breakevenPct":0.7192322035277832},{"delta":0.9,"premium":6.706506024096387,"strike":83.04578313253012,"iv":0.21000674698795185,"gamma":0.03348192771084336,"theta":-0.02365951807228915,"vega":0.0438590361445783,"rho":0.057737382566224855,"breakevenPct":0.574057773001469}],"put":[{"delta":0.1,"premium":0.725,"strike":73.6848857839781,"iv":0.5757423131800472,"gamma":0.01235478144351605,"theta":-0.042323670433389846,"vega":0.043990895154316305,"rho":-0.007931734537111613,"breakevenPct":18.24306837295146},{"delta":0.15,"premium":0.767783804055788,"strike":80.71135216223152,"iv":0.37562798428492983,"gamma":0.024763206862584687,"theta":-0.0362794934546939,"vega":0.058508321747499134,"rho":-0.011789938897476647,"breakevenPct":10.417337115446285},{"delta":0.2,"premium":0.8444921433808306,"strike":83.88984286761661,"iv":0.2899866299137678,"gamma":0.03849472846377699,"theta":-0.03295040415290749,"vega":0.07025208216499339,"rho":-0.015705730279259637,"breakevenPct":6.941561268225245},{"delta":0.25,"premium":0.9359971715961233,"strike":85.71994343192247,"iv":0.24218121069002774,"gamma":0.052428843921001396,"theta":-0.030498572037318962,"vega":0.07968796206901103,"rho":-0.01963678754452578,"breakevenPct":4.993336776864248},{"delta":0.3,"premium":1.0251635120768747,"strike":87.00130809661499,"iv":0.2079696776894952,"gamma":0.06660610097752478,"theta":-0.027999092147759447,"vega":0.08727226583450315,"rho":-0.023569835863764804,"breakevenPct":3.6573906493297588},{"delta":0.35,"premium":1.1341428631026802,"strike":87.87314290482144,"iv":0.18667668638321544,"gamma":0.0791498930009886,"theta":-0.02599050338030583,"vega":0.09284777065169991,"rho":-0.027478032643303136,"breakevenPct":2.802554861364006},{"delta":0.4,"premium":1.2326152372137558,"strike":88.5507682480917,"iv":0.16867930969107356,"gamma":0.09155358572899552,"theta":-0.023569135676060317,"vega":0.09649025368776468,"rho":-0.03137096238574909,"breakevenPct":2.1535712562999176},{"delta":0.45,"premium":1.3552219851145901,"strike":89.13805496278647,"iv":0.15478369863985086,"gamma":0.10148210806068658,"theta":-0.021482909723733484,"vega":0.0989238369650542,"rho":-0.03518154411571398,"breakevenPct":1.6328630909100266},{"delta":0.5,"premium":1.5374513798743206,"strike":89.5936284496858,"iv":0.14903121521498253,"gamma":0.1057727486205774,"theta":-0.020329151941633334,"vega":0.0993340711272877,"rho":-0.03880870932627299,"breakevenPct":1.3265608809821994},{"delta":0.55,"premium":1.7348560079443898,"strike":90.05362462760675,"iv":0.14411986097318769,"gamma":0.10908520357497517,"theta":-0.01919811320754717,"vega":0.0993728897715988,"rho":-0.042443774180673174,"breakevenPct":1.0323076875141568},{"delta":0.6,"premium":2.05759682224429,"strike":90.5501489572989,"iv":0.14615561072492553,"gamma":0.10431857000993049,"theta":-0.018254716981132076,"vega":0.09634409136047667,"rho":-0.046144084241613405,"breakevenPct":0.8375704448065614},{"delta":0.65,"premium":2.3798631476050836,"strike":91.04594330400782,"iv":0.1476921798631476,"gamma":0.09953597262952102,"theta":-0.01715650048875855,"vega":0.092988954056696,"rho":-0.04984316498041821,"breakevenPct":0.6431195020139537},{"delta":0.7,"premium":2.6975562072336263,"strike":91.5347018572825,"iv":0.14441749755620725,"gamma":0.09459951124144673,"theta":-0.01456608015640274,"vega":0.08648846529814272,"rho":-0.05353039714630059,"breakevenPct":0.45142800308282904},{"delta":0.75,"premium":3.0315789473684207,"strike":92.03715170278637,"iv":0.14159349845201238,"gamma":0.08922755417956657,"theta":-0.011992260061919505,"vega":0.07983560371517029,"rho":-0.05722284840305054,"breakevenPct":0.262693012754413},{"delta":0.8,"premium":3.689473684210526,"strike":92.81114551083591,"iv":0.1477080495356037,"gamma":0.07521826625386997,"theta":-0.00974767801857585,"vega":0.07016068111455108,"rho":-0.06101881162867359,"breakevenPct":0.13259544304639542},{"delta":0.85,"premium":4.586363636363635,"strike":93.81818181818181,"iv":0.15656363636363635,"gamma":0.05920000000000002,"theta":-0.0071545454545454586,"vega":0.05847272727272729,"rho":-0.06495759907930454,"breakevenPct":0.027504991646634794}]}},"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"}}