{"symbol":"AVLC","url":"https://intraalpha.com/companies/AVLC","capturedAt":"2026-10-22T22:56:31.953Z","state":"ready","quote":{"symbol":"AVLC","last_price":90.52,"prev_close":91.58,"regular_close":90.52,"change":-1.06,"change_pct":-1.1575,"regular_change":-1.06,"regular_change_pct":-1.1575,"extended_change":0,"extended_change_pct":0,"bid":90.35,"ask":90.94,"bid_size":2700,"ask_size":2700,"volume":140413,"vwap":90.496019,"open":90.47,"high":90.91,"low":90.19,"close":90.52,"trade_count":1126,"last_trade_at":"2026-10-22T22:30:00.002203851Z","last_quote_at":"2026-10-22T22:55:28.396949088Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:31.039179548-04:00","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":1500000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.01,"dividend_yield":0.0095,"inception_date":"2023-09-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:31.298284+00:00"},"optionObservedAt":"2026-10-22T19:51:49.645Z","bars":[{"c":90.62,"h":90.62,"l":90.62,"n":3,"o":90.62,"t":"2026-10-15T13:30:00Z","v":458,"vw":90.62},{"c":90.665,"h":90.665,"l":90.475,"n":5,"o":90.475,"t":"2026-10-15T13:35:00Z","v":1301,"vw":90.519506},{"c":90.58,"h":90.62,"l":90.58,"n":7,"o":90.61,"t":"2026-10-15T13:45:00Z","v":1370,"vw":90.58875},{"c":90.3729,"h":90.3729,"l":90.3729,"n":1,"o":90.3729,"t":"2026-10-15T13:55:00Z","v":142,"vw":90.3729},{"c":90.635,"h":90.635,"l":90.635,"n":2,"o":90.635,"t":"2026-10-15T14:05:00Z","v":198,"vw":90.635},{"c":90.75,"h":90.75,"l":90.6999,"n":4,"o":90.6999,"t":"2026-10-15T14:15:00Z","v":2478,"vw":90.704068},{"c":90.725,"h":90.765,"l":90.725,"n":3,"o":90.765,"t":"2026-10-15T14:20:00Z","v":201,"vw":90.745},{"c":90.7299,"h":90.7299,"l":90.715,"n":4,"o":90.715,"t":"2026-10-15T14:25:00Z","v":1028,"vw":90.7283},{"c":90.8333,"h":90.8333,"l":90.76,"n":2,"o":90.76,"t":"2026-10-15T14:30:00Z","v":1054,"vw":90.821199},{"c":90.8,"h":90.8,"l":90.69,"n":4,"o":90.725,"t":"2026-10-15T14:35:00Z","v":9673,"vw":90.722552},{"c":90.97,"h":90.97,"l":90.97,"n":3,"o":90.97,"t":"2026-10-15T14:40:00Z","v":137,"vw":90.97},{"c":90.94,"h":90.94,"l":90.94,"n":3,"o":90.94,"t":"2026-10-15T14:50:00Z","v":175,"vw":90.94},{"c":91.0799,"h":91.0799,"l":91.0084,"n":36,"o":91.0084,"t":"2026-10-15T14:55:00Z","v":5441,"vw":91.058141},{"c":91.06,"h":91.08,"l":91.05,"n":17,"o":91.07,"t":"2026-10-15T15:00:00Z","v":1333,"vw":91.069165},{"c":91.13,"h":91.13,"l":91.12,"n":6,"o":91.13,"t":"2026-10-15T15:10:00Z","v":1277,"vw":91.128345},{"c":91.175,"h":91.21,"l":91.175,"n":5,"o":91.21,"t":"2026-10-15T15:15:00Z","v":501,"vw":91.187273},{"c":91.2002,"h":91.2002,"l":91.2002,"n":3,"o":91.2002,"t":"2026-10-15T15:20:00Z","v":111,"vw":91.2002},{"c":91.035,"h":91.17,"l":91.035,"n":9,"o":91.17,"t":"2026-10-15T15:30:00Z","v":982,"vw":91.139903},{"c":91.05,"h":91.05,"l":91.05,"n":1,"o":91.05,"t":"2026-10-15T15:35:00Z","v":142,"vw":91.05},{"c":91.1188,"h":91.1188,"l":91.1,"n":7,"o":91.11,"t":"2026-10-15T15:40:00Z","v":624,"vw":91.11009},{"c":91.075,"h":91.11,"l":91.075,"n":15,"o":91.11,"t":"2026-10-15T16:05:00Z","v":1765,"vw":91.085983},{"c":91.08,"h":91.08,"l":91.07,"n":3,"o":91.07,"t":"2026-10-15T16:10:00Z","v":400,"vw":91.0725},{"c":91.04,"h":91.045,"l":91.04,"n":2,"o":91.045,"t":"2026-10-15T16:15:00Z","v":255,"vw":91.043039},{"c":91.02,"h":91.02,"l":91.02,"n":1,"o":91.02,"t":"2026-10-15T16:20:00Z","v":100,"vw":91.02},{"c":90.962,"h":90.962,"l":90.962,"n":1,"o":90.962,"t":"2026-10-15T16:25:00Z","v":1029,"vw":90.962},{"c":91.09,"h":91.09,"l":91.045,"n":7,"o":91.045,"t":"2026-10-15T16:40:00Z","v":880,"vw":91.058487},{"c":91.04,"h":91.0599,"l":91.03,"n":50,"o":91.04,"t":"2026-10-15T16:55:00Z","v":8363,"vw":91.052232},{"c":91.06,"h":91.06,"l":91.06,"n":5,"o":91.06,"t":"2026-10-15T17:00:00Z","v":2562,"vw":91.06},{"c":91.12,"h":91.1225,"l":91.12,"n":5,"o":91.1225,"t":"2026-10-15T17:10:00Z","v":1625,"vw":91.120169},{"c":91.18,"h":91.18,"l":91.18,"n":3,"o":91.18,"t":"2026-10-15T17:15:00Z","v":348,"vw":91.18},{"c":91.16,"h":91.175,"l":91.16,"n":2,"o":91.175,"t":"2026-10-15T17:25:00Z","v":283,"vw":91.1697},{"c":91.229,"h":91.23,"l":91.229,"n":2,"o":91.23,"t":"2026-10-15T17:35:00Z","v":800,"vw":91.229375},{"c":91.31,"h":91.31,"l":91.295,"n":18,"o":91.3,"t":"2026-10-15T17:40:00Z","v":2188,"vw":91.30095},{"c":91.27,"h":91.275,"l":91.27,"n":3,"o":91.275,"t":"2026-10-15T17:45:00Z","v":240,"vw":91.272717},{"c":91.29,"h":91.29,"l":91.28,"n":5,"o":91.28,"t":"2026-10-15T17:50:00Z","v":1338,"vw":91.282366},{"c":91.283,"h":91.29,"l":91.27,"n":6,"o":91.27,"t":"2026-10-15T17:55:00Z","v":664,"vw":91.279834},{"c":91.2,"h":91.255,"l":91.2,"n":12,"o":91.255,"t":"2026-10-15T18:00:00Z","v":1146,"vw":91.228417},{"c":91.11,"h":91.15,"l":91.11,"n":11,"o":91.15,"t":"2026-10-15T18:10:00Z","v":246,"vw":91.13},{"c":91.1,"h":91.13,"l":91.1,"n":28,"o":91.12,"t":"2026-10-15T18:15:00Z","v":3052,"vw":91.120181},{"c":91.07,"h":91.1,"l":91.07,"n":25,"o":91.1,"t":"2026-10-15T18:20:00Z","v":1458,"vw":91.082072},{"c":91.09,"h":91.09,"l":91.07,"n":41,"o":91.07,"t":"2026-10-15T18:25:00Z","v":4157,"vw":91.083524},{"c":91.12,"h":91.125,"l":91.09,"n":10,"o":91.09,"t":"2026-10-15T18:30:00Z","v":372,"vw":91.111667},{"c":91.15,"h":91.155,"l":91.15,"n":4,"o":91.155,"t":"2026-10-15T18:35:00Z","v":214,"vw":91.1525},{"c":91.11,"h":91.11,"l":91.11,"n":5,"o":91.11,"t":"2026-10-15T18:40:00Z","v":1050,"vw":91.11},{"c":91.145,"h":91.145,"l":91.145,"n":4,"o":91.145,"t":"2026-10-15T18:45:00Z","v":313,"vw":91.145},{"c":91.18,"h":91.18,"l":91.17,"n":16,"o":91.17,"t":"2026-10-15T18:50:00Z","v":1362,"vw":91.170876},{"c":91.2,"h":91.2,"l":91.165,"n":12,"o":91.19,"t":"2026-10-15T18:55:00Z","v":1421,"vw":91.174759},{"c":91.29,"h":91.32,"l":91.29,"n":17,"o":91.29,"t":"2026-10-15T19:05:00Z","v":4456,"vw":91.304214},{"c":91.4,"h":91.4,"l":91.33,"n":25,"o":91.33,"t":"2026-10-15T19:10:00Z","v":3362,"vw":91.373182},{"c":91.415,"h":91.42,"l":91.395,"n":35,"o":91.41,"t":"2026-10-15T19:15:00Z","v":3198,"vw":91.40267},{"c":91.45,"h":91.47,"l":91.43,"n":16,"o":91.44,"t":"2026-10-15T19:20:00Z","v":7016,"vw":91.462963},{"c":91.39,"h":91.45,"l":91.39,"n":22,"o":91.44,"t":"2026-10-15T19:25:00Z","v":2042,"vw":91.422941},{"c":91.405,"h":91.41,"l":91.37,"n":13,"o":91.38,"t":"2026-10-15T19:30:00Z","v":1638,"vw":91.393097},{"c":91.39,"h":91.42,"l":91.38,"n":26,"o":91.39,"t":"2026-10-15T19:35:00Z","v":4962,"vw":91.415145},{"c":91.385,"h":91.4,"l":91.3801,"n":4,"o":91.4,"t":"2026-10-15T19:40:00Z","v":1013,"vw":91.385921},{"c":91.4,"h":91.44,"l":91.4,"n":14,"o":91.42,"t":"2026-10-15T19:45:00Z","v":1592,"vw":91.416147},{"c":91.375,"h":91.395,"l":91.32,"n":12,"o":91.395,"t":"2026-10-15T19:50:00Z","v":2168,"vw":91.365559},{"c":91.4,"h":91.43,"l":91.39,"n":37,"o":91.39,"t":"2026-10-15T19:55:00Z","v":6371,"vw":91.405436},{"c":91.41,"h":91.41,"l":91.41,"n":3,"o":91.41,"t":"2026-10-15T20:00:00Z","v":112,"vw":91.41},{"c":91.5565,"h":91.61,"l":91.5565,"n":12,"o":91.61,"t":"2026-10-16T13:30:00Z","v":1848,"vw":91.589374},{"c":91.47,"h":91.47,"l":91.47,"n":1,"o":91.47,"t":"2026-10-16T13:35:00Z","v":131,"vw":91.47},{"c":91.415,"h":91.415,"l":91.415,"n":2,"o":91.415,"t":"2026-10-16T13:40:00Z","v":294,"vw":91.415},{"c":91.475,"h":91.475,"l":91.475,"n":1,"o":91.475,"t":"2026-10-16T13:45:00Z","v":300,"vw":91.475},{"c":91.43,"h":91.43,"l":91.43,"n":3,"o":91.43,"t":"2026-10-16T13:55:00Z","v":253,"vw":91.43},{"c":91.355,"h":91.4386,"l":91.355,"n":3,"o":91.4386,"t":"2026-10-16T14:05:00Z","v":430,"vw":91.407171},{"c":91.35,"h":91.37,"l":91.33,"n":20,"o":91.33,"t":"2026-10-16T14:10:00Z","v":1353,"vw":91.348632},{"c":91.3517,"h":91.3517,"l":91.34,"n":10,"o":91.34,"t":"2026-10-16T14:15:00Z","v":4711,"vw":91.340417},{"c":91.38,"h":91.385,"l":91.34,"n":21,"o":91.36,"t":"2026-10-16T14:20:00Z","v":2070,"vw":91.364129},{"c":91.34,"h":91.34,"l":91.34,"n":4,"o":91.34,"t":"2026-10-16T14:25:00Z","v":156,"vw":91.34},{"c":91.4245,"h":91.4245,"l":91.4,"n":3,"o":91.4,"t":"2026-10-16T14:35:00Z","v":392,"vw":91.410276},{"c":91.44,"h":91.47,"l":91.42,"n":10,"o":91.47,"t":"2026-10-16T14:40:00Z","v":2660,"vw":91.440456},{"c":91.5,"h":91.5,"l":91.4496,"n":18,"o":91.4496,"t":"2026-10-16T14:45:00Z","v":2161,"vw":91.488092},{"c":91.495,"h":91.535,"l":91.495,"n":12,"o":91.535,"t":"2026-10-16T14:50:00Z","v":659,"vw":91.520997},{"c":91.39,"h":91.41,"l":91.39,"n":12,"o":91.405,"t":"2026-10-16T14:55:00Z","v":1168,"vw":91.404077},{"c":91.37,"h":91.37,"l":91.37,"n":3,"o":91.37,"t":"2026-10-16T15:00:00Z","v":642,"vw":91.37},{"c":91.23,"h":91.365,"l":91.23,"n":8,"o":91.365,"t":"2026-10-16T15:05:00Z","v":950,"vw":91.303152},{"c":91.2479,"h":91.2479,"l":91.21,"n":11,"o":91.21,"t":"2026-10-16T15:10:00Z","v":2369,"vw":91.234416},{"c":91.21,"h":91.2293,"l":91.19,"n":5,"o":91.2293,"t":"2026-10-16T15:15:00Z","v":935,"vw":91.212405},{"c":91.11,"h":91.11,"l":91.11,"n":4,"o":91.11,"t":"2026-10-16T15:20:00Z","v":312,"vw":91.11},{"c":91.095,"h":91.14,"l":91.07,"n":9,"o":91.14,"t":"2026-10-16T15:25:00Z","v":728,"vw":91.114048},{"c":91.13,"h":91.13,"l":91.13,"n":2,"o":91.13,"t":"2026-10-16T15:30:00Z","v":101,"vw":91.13},{"c":91.0564,"h":91.08,"l":91.0564,"n":21,"o":91.08,"t":"2026-10-16T15:40:00Z","v":1866,"vw":91.069633},{"c":91.13,"h":91.13,"l":91.08,"n":15,"o":91.09,"t":"2026-10-16T15:45:00Z","v":1844,"vw":91.096581},{"c":90.99,"h":91.025,"l":90.99,"n":9,"o":91.025,"t":"2026-10-16T15:50:00Z","v":467,"vw":91.00175},{"c":90.935,"h":90.96,"l":90.935,"n":8,"o":90.96,"t":"2026-10-16T15:55:00Z","v":528,"vw":90.9475},{"c":90.87,"h":90.885,"l":90.84,"n":15,"o":90.885,"t":"2026-10-16T16:00:00Z","v":1172,"vw":90.867828},{"c":90.88,"h":90.88,"l":90.88,"n":4,"o":90.88,"t":"2026-10-16T16:05:00Z","v":820,"vw":90.88},{"c":90.94,"h":90.94,"l":90.91,"n":4,"o":90.91,"t":"2026-10-16T16:10:00Z","v":306,"vw":90.930164},{"c":90.94,"h":90.94,"l":90.92,"n":6,"o":90.92,"t":"2026-10-16T16:15:00Z","v":694,"vw":90.923155},{"c":90.955,"h":90.965,"l":90.94,"n":13,"o":90.94,"t":"2026-10-16T16:20:00Z","v":926,"vw":90.95995},{"c":90.9063,"h":90.949,"l":90.9063,"n":9,"o":90.949,"t":"2026-10-16T16:25:00Z","v":874,"vw":90.933523},{"c":90.83,"h":90.9202,"l":90.83,"n":6,"o":90.9202,"t":"2026-10-16T16:30:00Z","v":448,"vw":90.856359},{"c":90.86,"h":90.86,"l":90.83,"n":13,"o":90.83,"t":"2026-10-16T16:35:00Z","v":1116,"vw":90.84},{"c":90.815,"h":90.815,"l":90.815,"n":6,"o":90.815,"t":"2026-10-16T16:40:00Z","v":1730,"vw":90.815},{"c":90.735,"h":90.735,"l":90.735,"n":5,"o":90.735,"t":"2026-10-16T16:50:00Z","v":469,"vw":90.735},{"c":90.77,"h":90.77,"l":90.73,"n":8,"o":90.76,"t":"2026-10-16T16:55:00Z","v":834,"vw":90.762968},{"c":90.74,"h":90.74,"l":90.74,"n":3,"o":90.74,"t":"2026-10-16T17:00:00Z","v":123,"vw":90.74},{"c":90.49,"h":90.49,"l":90.49,"n":2,"o":90.49,"t":"2026-10-16T17:05:00Z","v":106,"vw":90.49},{"c":90.54,"h":90.54,"l":90.5305,"n":15,"o":90.54,"t":"2026-10-16T17:10:00Z","v":901,"vw":90.536833},{"c":90.5846,"h":90.6,"l":90.49,"n":15,"o":90.49,"t":"2026-10-16T17:25:00Z","v":4072,"vw":90.559368},{"c":90.56,"h":90.6062,"l":90.56,"n":6,"o":90.6062,"t":"2026-10-16T17:30:00Z","v":1259,"vw":90.60236},{"c":90.585,"h":90.6444,"l":90.585,"n":8,"o":90.63,"t":"2026-10-16T17:35:00Z","v":1795,"vw":90.625757},{"c":90.69,"h":90.69,"l":90.59,"n":54,"o":90.59,"t":"2026-10-16T17:40:00Z","v":2682,"vw":90.6375},{"c":90.5,"h":90.58,"l":90.5,"n":34,"o":90.58,"t":"2026-10-16T17:50:00Z","v":4442,"vw":90.551092},{"c":90.46,"h":90.51,"l":90.46,"n":3,"o":90.51,"t":"2026-10-16T17:55:00Z","v":211,"vw":90.485},{"c":90.35,"h":90.45,"l":90.34,"n":7,"o":90.45,"t":"2026-10-16T18:00:00Z","v":508,"vw":90.385},{"c":90.45,"h":90.47,"l":90.37,"n":37,"o":90.37,"t":"2026-10-16T18:05:00Z","v":5993,"vw":90.41565},{"c":90.43,"h":90.4474,"l":90.4,"n":25,"o":90.4,"t":"2026-10-16T18:10:00Z","v":4621,"vw":90.428962},{"c":90.37,"h":90.45,"l":90.37,"n":13,"o":90.45,"t":"2026-10-16T18:15:00Z","v":2778,"vw":90.422544},{"c":90.37,"h":90.37,"l":90.33,"n":12,"o":90.33,"t":"2026-10-16T18:20:00Z","v":2717,"vw":90.344204},{"c":90.33,"h":90.349,"l":90.31,"n":14,"o":90.34,"t":"2026-10-16T18:25:00Z","v":3325,"vw":90.333797},{"c":90.35,"h":90.35,"l":90.32,"n":4,"o":90.32,"t":"2026-10-16T18:35:00Z","v":219,"vw":90.335},{"c":90.33,"h":90.38,"l":90.3,"n":9,"o":90.38,"t":"2026-10-16T18:40:00Z","v":3194,"vw":90.354124},{"c":90.35,"h":90.35,"l":90.35,"n":5,"o":90.35,"t":"2026-10-16T18:45:00Z","v":291,"vw":90.35},{"c":90.28,"h":90.33,"l":90.25,"n":26,"o":90.33,"t":"2026-10-16T18:50:00Z","v":4500,"vw":90.301295},{"c":90.2946,"h":90.2946,"l":90.27,"n":5,"o":90.27,"t":"2026-10-16T18:55:00Z","v":615,"vw":90.274323},{"c":90.2652,"h":90.289,"l":90.26,"n":16,"o":90.289,"t":"2026-10-16T19:00:00Z","v":3035,"vw":90.275545},{"c":90.2047,"h":90.27,"l":90.2047,"n":11,"o":90.27,"t":"2026-10-16T19:05:00Z","v":2693,"vw":90.239883},{"c":90.4255,"h":90.4255,"l":90.24,"n":15,"o":90.24,"t":"2026-10-16T19:10:00Z","v":4757,"vw":90.360119},{"c":90.42,"h":90.44,"l":90.415,"n":30,"o":90.43,"t":"2026-10-16T19:15:00Z","v":4944,"vw":90.428572},{"c":90.39,"h":90.42,"l":90.39,"n":10,"o":90.42,"t":"2026-10-16T19:20:00Z","v":813,"vw":90.398512},{"c":90.44,"h":90.44,"l":90.4084,"n":14,"o":90.42,"t":"2026-10-16T19:25:00Z","v":3030,"vw":90.416151},{"c":90.3601,"h":90.3601,"l":90.3601,"n":3,"o":90.3601,"t":"2026-10-16T19:30:00Z","v":127,"vw":90.3601},{"c":90.35,"h":90.3862,"l":90.35,"n":6,"o":90.3862,"t":"2026-10-16T19:35:00Z","v":1543,"vw":90.376375},{"c":90.37,"h":90.37,"l":90.35,"n":6,"o":90.35,"t":"2026-10-16T19:40:00Z","v":806,"vw":90.367151},{"c":90.4,"h":90.41,"l":90.39,"n":10,"o":90.41,"t":"2026-10-16T19:50:00Z","v":705,"vw":90.402367},{"c":90.48,"h":90.5,"l":90.48,"n":10,"o":90.48,"t":"2026-10-16T19:55:00Z","v":591,"vw":90.488142},{"c":91.1199,"h":91.1199,"l":90.82,"n":24,"o":90.82,"t":"2026-10-19T13:30:00Z","v":3496,"vw":91.039924},{"c":91.04,"h":91.04,"l":90.8911,"n":14,"o":90.8911,"t":"2026-10-19T13:35:00Z","v":3038,"vw":91.032826},{"c":90.96,"h":90.98,"l":90.895,"n":37,"o":90.95,"t":"2026-10-19T13:40:00Z","v":5477,"vw":90.968532},{"c":90.88,"h":90.88,"l":90.88,"n":2,"o":90.88,"t":"2026-10-19T13:50:00Z","v":110,"vw":90.88},{"c":90.835,"h":90.835,"l":90.835,"n":5,"o":90.835,"t":"2026-10-19T13:55:00Z","v":293,"vw":90.835},{"c":90.741,"h":90.741,"l":90.741,"n":2,"o":90.741,"t":"2026-10-19T14:05:00Z","v":1642,"vw":90.741},{"c":90.89,"h":90.89,"l":90.82,"n":31,"o":90.85,"t":"2026-10-19T14:10:00Z","v":2602,"vw":90.852116},{"c":91.05,"h":91.05,"l":91.01,"n":7,"o":91.01,"t":"2026-10-19T14:15:00Z","v":1114,"vw":91.038612},{"c":90.9901,"h":91.025,"l":90.9901,"n":4,"o":91.025,"t":"2026-10-19T14:20:00Z","v":965,"vw":91.014427},{"c":90.97,"h":90.99,"l":90.97,"n":3,"o":90.99,"t":"2026-10-19T14:25:00Z","v":292,"vw":90.98},{"c":90.83,"h":91.01,"l":90.82,"n":12,"o":91,"t":"2026-10-19T14:30:00Z","v":1915,"vw":90.972361},{"c":90.8,"h":90.93,"l":90.8,"n":5,"o":90.93,"t":"2026-10-19T14:40:00Z","v":1187,"vw":90.859765},{"c":90.93,"h":90.9349,"l":90.93,"n":2,"o":90.9349,"t":"2026-10-19T14:45:00Z","v":576,"vw":90.931497},{"c":90.9098,"h":90.9216,"l":90.87,"n":12,"o":90.89,"t":"2026-10-19T14:50:00Z","v":1315,"vw":90.896637},{"c":90.92,"h":90.95,"l":90.915,"n":22,"o":90.9397,"t":"2026-10-19T14:55:00Z","v":4617,"vw":90.928334},{"c":91.003,"h":91.01,"l":90.935,"n":10,"o":90.9932,"t":"2026-10-19T15:00:00Z","v":2632,"vw":90.997298},{"c":91.03,"h":91.04,"l":91.02,"n":18,"o":91.03,"t":"2026-10-19T15:05:00Z","v":10854,"vw":91.030057},{"c":91.0344,"h":91.0344,"l":91.0344,"n":3,"o":91.0344,"t":"2026-10-19T15:10:00Z","v":1144,"vw":91.0344},{"c":91.11,"h":91.11,"l":91.0744,"n":10,"o":91.09,"t":"2026-10-19T15:15:00Z","v":1668,"vw":91.085155},{"c":91.11,"h":91.12,"l":91.085,"n":14,"o":91.12,"t":"2026-10-19T15:20:00Z","v":5578,"vw":91.107211},{"c":91.22,"h":91.22,"l":91.2,"n":24,"o":91.2,"t":"2026-10-19T15:25:00Z","v":1646,"vw":91.2071},{"c":91.17,"h":91.17,"l":91.13,"n":6,"o":91.16,"t":"2026-10-19T15:30:00Z","v":1064,"vw":91.145},{"c":91.2258,"h":91.2258,"l":91.16,"n":18,"o":91.16,"t":"2026-10-19T15:35:00Z","v":2493,"vw":91.217883},{"c":91.21,"h":91.2151,"l":91.175,"n":20,"o":91.175,"t":"2026-10-19T15:40:00Z","v":3767,"vw":91.206763},{"c":91.15,"h":91.16,"l":91.135,"n":8,"o":91.16,"t":"2026-10-19T15:45:00Z","v":1500,"vw":91.153055},{"c":90.96,"h":90.96,"l":90.96,"n":2,"o":90.96,"t":"2026-10-19T16:05:00Z","v":700,"vw":90.96},{"c":90.9627,"h":90.9627,"l":90.9627,"n":2,"o":90.9627,"t":"2026-10-19T16:10:00Z","v":275,"vw":90.9627},{"c":90.92,"h":90.9652,"l":90.905,"n":13,"o":90.9652,"t":"2026-10-19T16:25:00Z","v":1341,"vw":90.941677},{"c":90.91,"h":90.92,"l":90.91,"n":5,"o":90.92,"t":"2026-10-19T16:30:00Z","v":900,"vw":90.918889},{"c":90.8575,"h":90.87,"l":90.825,"n":5,"o":90.87,"t":"2026-10-19T16:55:00Z","v":1048,"vw":90.842507},{"c":90.87,"h":90.87,"l":90.87,"n":1,"o":90.87,"t":"2026-10-19T17:00:00Z","v":115,"vw":90.87},{"c":90.85,"h":90.86,"l":90.85,"n":3,"o":90.86,"t":"2026-10-19T17:05:00Z","v":1100,"vw":90.859091},{"c":90.83,"h":90.83,"l":90.82,"n":5,"o":90.82,"t":"2026-10-19T17:10:00Z","v":348,"vw":90.823333},{"c":90.835,"h":90.835,"l":90.835,"n":1,"o":90.835,"t":"2026-10-19T17:15:00Z","v":203,"vw":90.835},{"c":90.81,"h":90.81,"l":90.81,"n":6,"o":90.81,"t":"2026-10-19T17:20:00Z","v":357,"vw":90.81},{"c":90.845,"h":90.85,"l":90.84,"n":6,"o":90.85,"t":"2026-10-19T17:30:00Z","v":1136,"vw":90.845},{"c":90.83,"h":90.83,"l":90.83,"n":3,"o":90.83,"t":"2026-10-19T17:35:00Z","v":670,"vw":90.83},{"c":90.815,"h":90.86,"l":90.78,"n":3,"o":90.78,"t":"2026-10-19T17:40:00Z","v":300,"vw":90.818333},{"c":90.798,"h":90.81,"l":90.798,"n":6,"o":90.8,"t":"2026-10-19T17:50:00Z","v":1804,"vw":90.804841},{"c":90.845,"h":90.845,"l":90.81,"n":14,"o":90.82,"t":"2026-10-19T17:55:00Z","v":2317,"vw":90.838028},{"c":90.83,"h":90.8746,"l":90.83,"n":11,"o":90.8746,"t":"2026-10-19T18:00:00Z","v":1116,"vw":90.858476},{"c":90.88,"h":90.88,"l":90.88,"n":6,"o":90.88,"t":"2026-10-19T18:10:00Z","v":3302,"vw":90.88},{"c":90.89,"h":90.89,"l":90.89,"n":5,"o":90.89,"t":"2026-10-19T18:20:00Z","v":120,"vw":90.89},{"c":90.805,"h":90.805,"l":90.805,"n":9,"o":90.805,"t":"2026-10-19T18:30:00Z","v":579,"vw":90.805},{"c":90.82,"h":90.82,"l":90.82,"n":4,"o":90.82,"t":"2026-10-19T18:35:00Z","v":341,"vw":90.82},{"c":90.84,"h":90.84,"l":90.825,"n":14,"o":90.825,"t":"2026-10-19T18:40:00Z","v":1678,"vw":90.834398},{"c":90.83,"h":90.86,"l":90.83,"n":12,"o":90.86,"t":"2026-10-19T18:50:00Z","v":463,"vw":90.843333},{"c":90.88,"h":90.8999,"l":90.88,"n":12,"o":90.8999,"t":"2026-10-19T19:00:00Z","v":3516,"vw":90.898674},{"c":90.86,"h":90.9,"l":90.85,"n":10,"o":90.9,"t":"2026-10-19T19:05:00Z","v":1804,"vw":90.859112},{"c":90.875,"h":90.875,"l":90.855,"n":26,"o":90.855,"t":"2026-10-19T19:10:00Z","v":2722,"vw":90.864961},{"c":90.87,"h":90.88,"l":90.865,"n":15,"o":90.87,"t":"2026-10-19T19:15:00Z","v":2077,"vw":90.872015},{"c":90.93,"h":90.93,"l":90.9,"n":14,"o":90.9,"t":"2026-10-19T19:20:00Z","v":1448,"vw":90.9025},{"c":90.93,"h":90.93,"l":90.93,"n":4,"o":90.93,"t":"2026-10-19T19:25:00Z","v":252,"vw":90.93},{"c":90.92,"h":90.92,"l":90.91,"n":5,"o":90.91,"t":"2026-10-19T19:30:00Z","v":1073,"vw":90.911316},{"c":90.94,"h":90.955,"l":90.94,"n":8,"o":90.955,"t":"2026-10-19T19:35:00Z","v":511,"vw":90.947857},{"c":90.93,"h":90.95,"l":90.92,"n":14,"o":90.95,"t":"2026-10-19T19:40:00Z","v":3852,"vw":90.946548},{"c":90.9,"h":90.925,"l":90.9,"n":14,"o":90.925,"t":"2026-10-19T19:45:00Z","v":1297,"vw":90.910909},{"c":90.8046,"h":90.88,"l":90.78,"n":20,"o":90.88,"t":"2026-10-19T19:50:00Z","v":1707,"vw":90.844243},{"c":90.72,"h":90.74,"l":90.72,"n":57,"o":90.73,"t":"2026-10-19T19:55:00Z","v":5150,"vw":90.723169},{"c":90.71,"h":90.71,"l":90.71,"n":5,"o":90.71,"t":"2026-10-19T20:00:00Z","v":114,"vw":90.71},{"c":90.7,"h":90.7,"l":90.7,"n":5,"o":90.7,"t":"2026-10-20T13:30:00Z","v":706,"vw":90.7},{"c":90.7152,"h":90.7152,"l":90.6702,"n":12,"o":90.6702,"t":"2026-10-20T13:35:00Z","v":1183,"vw":90.704468},{"c":90.6285,"h":90.6285,"l":90.6285,"n":2,"o":90.6285,"t":"2026-10-20T13:40:00Z","v":343,"vw":90.6285},{"c":90.7,"h":90.7,"l":90.605,"n":3,"o":90.605,"t":"2026-10-20T13:45:00Z","v":2217,"vw":90.695174},{"c":90.7501,"h":90.7501,"l":90.7501,"n":2,"o":90.7501,"t":"2026-10-20T13:50:00Z","v":153,"vw":90.7501},{"c":90.917,"h":90.917,"l":90.91,"n":4,"o":90.91,"t":"2026-10-20T13:55:00Z","v":511,"vw":90.913493},{"c":90.97,"h":90.97,"l":90.97,"n":1,"o":90.97,"t":"2026-10-20T14:05:00Z","v":409,"vw":90.97},{"c":91.03,"h":91.03,"l":90.99,"n":13,"o":90.99,"t":"2026-10-20T14:10:00Z","v":1414,"vw":91.025169},{"c":91.055,"h":91.055,"l":91.055,"n":4,"o":91.055,"t":"2026-10-20T14:15:00Z","v":232,"vw":91.055},{"c":91.22,"h":91.22,"l":91.16,"n":6,"o":91.16,"t":"2026-10-20T14:20:00Z","v":578,"vw":91.202857},{"c":91.335,"h":91.3748,"l":91.255,"n":24,"o":91.255,"t":"2026-10-20T14:25:00Z","v":3238,"vw":91.323413},{"c":91.31,"h":91.41,"l":91.31,"n":21,"o":91.365,"t":"2026-10-20T14:30:00Z","v":1634,"vw":91.375},{"c":91.27,"h":91.27,"l":91.27,"n":3,"o":91.27,"t":"2026-10-20T14:35:00Z","v":327,"vw":91.27},{"c":91.34,"h":91.4,"l":91.32,"n":22,"o":91.4,"t":"2026-10-20T14:45:00Z","v":5039,"vw":91.351604},{"c":91.355,"h":91.355,"l":91.34,"n":6,"o":91.34,"t":"2026-10-20T14:50:00Z","v":700,"vw":91.344771},{"c":91.4,"h":91.4225,"l":91.4,"n":4,"o":91.4225,"t":"2026-10-20T14:55:00Z","v":400,"vw":91.410625},{"c":91.32,"h":91.34,"l":91.31,"n":8,"o":91.31,"t":"2026-10-20T15:05:00Z","v":2651,"vw":91.320724},{"c":91,"h":91.28,"l":91,"n":26,"o":91.28,"t":"2026-10-20T15:10:00Z","v":2156,"vw":91.177729},{"c":91.15,"h":91.165,"l":91.035,"n":9,"o":91.035,"t":"2026-10-20T15:15:00Z","v":1569,"vw":91.0861},{"c":91.17,"h":91.17,"l":91.17,"n":3,"o":91.17,"t":"2026-10-20T15:20:00Z","v":270,"vw":91.17},{"c":91.09,"h":91.09,"l":91.09,"n":1,"o":91.09,"t":"2026-10-20T15:25:00Z","v":425,"vw":91.09},{"c":91.05,"h":91.09,"l":91.05,"n":6,"o":91.09,"t":"2026-10-20T15:30:00Z","v":1021,"vw":91.061},{"c":91,"h":91.06,"l":91,"n":3,"o":91.06,"t":"2026-10-20T15:35:00Z","v":300,"vw":91.03},{"c":91.15,"h":91.15,"l":91.088,"n":9,"o":91.088,"t":"2026-10-20T15:40:00Z","v":1506,"vw":91.133274},{"c":91.05,"h":91.14,"l":91.05,"n":3,"o":91.14,"t":"2026-10-20T15:45:00Z","v":281,"vw":91.095},{"c":91.13,"h":91.18,"l":91.13,"n":7,"o":91.155,"t":"2026-10-20T15:55:00Z","v":1202,"vw":91.167912},{"c":91.12,"h":91.14,"l":91.12,"n":10,"o":91.14,"t":"2026-10-20T16:00:00Z","v":701,"vw":91.124},{"c":91.105,"h":91.105,"l":91.105,"n":2,"o":91.105,"t":"2026-10-20T16:05:00Z","v":200,"vw":91.105},{"c":91.09,"h":91.09,"l":91.09,"n":1,"o":91.09,"t":"2026-10-20T16:10:00Z","v":111,"vw":91.09},{"c":91,"h":91.1199,"l":91,"n":8,"o":91.11,"t":"2026-10-20T16:15:00Z","v":2963,"vw":91.10242},{"c":91.02,"h":91.02,"l":91.02,"n":2,"o":91.02,"t":"2026-10-20T16:20:00Z","v":400,"vw":91.02},{"c":91.03,"h":91.05,"l":91.03,"n":3,"o":91.05,"t":"2026-10-20T16:25:00Z","v":1098,"vw":91.033607},{"c":91.105,"h":91.105,"l":91.105,"n":2,"o":91.105,"t":"2026-10-20T16:35:00Z","v":400,"vw":91.105},{"c":91.11,"h":91.11,"l":91.11,"n":1,"o":91.11,"t":"2026-10-20T16:40:00Z","v":472,"vw":91.11},{"c":91.13,"h":91.13,"l":91.07,"n":15,"o":91.13,"t":"2026-10-20T16:45:00Z","v":1982,"vw":91.113306},{"c":91.05,"h":91.105,"l":91.05,"n":14,"o":91.09,"t":"2026-10-20T16:50:00Z","v":2239,"vw":91.094865},{"c":91.01,"h":91.0144,"l":91.01,"n":2,"o":91.0144,"t":"2026-10-20T16:55:00Z","v":259,"vw":91.011852},{"c":90.99,"h":91.03,"l":90.99,"n":6,"o":91.03,"t":"2026-10-20T17:05:00Z","v":2128,"vw":91.015714},{"c":91.02,"h":91.02,"l":91.02,"n":1,"o":91.02,"t":"2026-10-20T17:10:00Z","v":107,"vw":91.02},{"c":91.03,"h":91.03,"l":91.03,"n":1,"o":91.03,"t":"2026-10-20T17:15:00Z","v":100,"vw":91.03},{"c":91.1,"h":91.1,"l":91.1,"n":5,"o":91.1,"t":"2026-10-20T17:20:00Z","v":669,"vw":91.1},{"c":91.11,"h":91.11,"l":91.11,"n":1,"o":91.11,"t":"2026-10-20T17:25:00Z","v":191,"vw":91.11},{"c":91.14,"h":91.14,"l":91.14,"n":3,"o":91.14,"t":"2026-10-20T17:30:00Z","v":240,"vw":91.14},{"c":91.14,"h":91.14,"l":91.14,"n":4,"o":91.14,"t":"2026-10-20T17:35:00Z","v":800,"vw":91.14},{"c":91.15,"h":91.15,"l":91.15,"n":2,"o":91.15,"t":"2026-10-20T17:40:00Z","v":200,"vw":91.15},{"c":91.175,"h":91.175,"l":91.17,"n":11,"o":91.175,"t":"2026-10-20T18:10:00Z","v":1215,"vw":91.173901},{"c":91.18,"h":91.19,"l":91.18,"n":26,"o":91.19,"t":"2026-10-20T18:15:00Z","v":3334,"vw":91.188599},{"c":91.12,"h":91.131,"l":91.12,"n":15,"o":91.131,"t":"2026-10-20T18:20:00Z","v":823,"vw":91.124956},{"c":91.11,"h":91.11,"l":91.11,"n":2,"o":91.11,"t":"2026-10-20T18:25:00Z","v":200,"vw":91.11},{"c":91.06,"h":91.06,"l":91.06,"n":1,"o":91.06,"t":"2026-10-20T18:35:00Z","v":500,"vw":91.06},{"c":91,"h":91.05,"l":91,"n":64,"o":91.05,"t":"2026-10-20T18:40:00Z","v":12119,"vw":91.013669},{"c":91.06,"h":91.09,"l":91,"n":9,"o":91,"t":"2026-10-20T18:45:00Z","v":5056,"vw":91.086425},{"c":91.075,"h":91.08,"l":91.027,"n":18,"o":91.06,"t":"2026-10-20T18:50:00Z","v":3211,"vw":91.05131},{"c":91.09,"h":91.09,"l":91.09,"n":2,"o":91.09,"t":"2026-10-20T18:55:00Z","v":101,"vw":91.09},{"c":91.09,"h":91.09,"l":91.0408,"n":3,"o":91.0408,"t":"2026-10-20T19:00:00Z","v":1909,"vw":91.085052},{"c":91.1,"h":91.11,"l":91.0923,"n":18,"o":91.0923,"t":"2026-10-20T19:05:00Z","v":2034,"vw":91.102744},{"c":91.04,"h":91.08,"l":91.04,"n":7,"o":91.07,"t":"2026-10-20T19:10:00Z","v":2393,"vw":91.068976},{"c":91.06,"h":91.0697,"l":91.05,"n":17,"o":91.055,"t":"2026-10-20T19:15:00Z","v":3425,"vw":91.057056},{"c":90.98,"h":91.06,"l":90.98,"n":16,"o":91.06,"t":"2026-10-20T19:20:00Z","v":3039,"vw":91.014739},{"c":91.025,"h":91.05,"l":90.9401,"n":16,"o":90.9401,"t":"2026-10-20T19:25:00Z","v":2393,"vw":91.006766},{"c":91.05,"h":91.05,"l":91.01,"n":17,"o":91.01,"t":"2026-10-20T19:30:00Z","v":1466,"vw":91.022543},{"c":90.985,"h":90.99,"l":90.98,"n":19,"o":90.98,"t":"2026-10-20T19:35:00Z","v":1239,"vw":90.986362},{"c":91.055,"h":91.055,"l":91,"n":22,"o":91,"t":"2026-10-20T19:40:00Z","v":2769,"vw":91.029378},{"c":91.045,"h":91.07,"l":91.045,"n":15,"o":91.055,"t":"2026-10-20T19:45:00Z","v":1829,"vw":91.059089},{"c":91.06,"h":91.065,"l":91.04,"n":20,"o":91.04,"t":"2026-10-20T19:50:00Z","v":2432,"vw":91.055131},{"c":91.05,"h":91.06,"l":91.04,"n":31,"o":91.05,"t":"2026-10-20T19:55:00Z","v":4491,"vw":91.050804},{"c":91.13,"h":91.13,"l":91.13,"n":3,"o":91.13,"t":"2026-10-20T20:00:00Z","v":207,"vw":91.13},{"c":91.13,"h":91.13,"l":91.13,"n":1,"o":91.13,"t":"2026-10-21T13:10:00Z","v":706,"vw":91.13},{"c":91.22,"h":91.22,"l":91.22,"n":8,"o":91.22,"t":"2026-10-21T13:30:00Z","v":760,"vw":91.22},{"c":91.36,"h":91.3999,"l":91.36,"n":2,"o":91.3999,"t":"2026-10-21T13:45:00Z","v":220,"vw":91.378136},{"c":91.36,"h":91.36,"l":91.36,"n":6,"o":91.36,"t":"2026-10-21T13:55:00Z","v":1097,"vw":91.36},{"c":91.2199,"h":91.2199,"l":91.11,"n":7,"o":91.1996,"t":"2026-10-21T14:05:00Z","v":1279,"vw":91.18119},{"c":91.19,"h":91.19,"l":91.19,"n":2,"o":91.19,"t":"2026-10-21T14:10:00Z","v":110,"vw":91.19},{"c":91.1979,"h":91.1979,"l":91.14,"n":10,"o":91.14,"t":"2026-10-21T14:15:00Z","v":2482,"vw":91.161204},{"c":91.17,"h":91.17,"l":91.16,"n":7,"o":91.16,"t":"2026-10-21T14:20:00Z","v":806,"vw":91.165633},{"c":91.25,"h":91.25,"l":91.19,"n":11,"o":91.19,"t":"2026-10-21T14:25:00Z","v":553,"vw":91.231233},{"c":91.3,"h":91.3,"l":91.3,"n":1,"o":91.3,"t":"2026-10-21T14:35:00Z","v":300,"vw":91.3},{"c":91.31,"h":91.31,"l":91.31,"n":1,"o":91.31,"t":"2026-10-21T14:40:00Z","v":100,"vw":91.31},{"c":91.335,"h":91.335,"l":91.335,"n":2,"o":91.335,"t":"2026-10-21T14:45:00Z","v":103,"vw":91.335},{"c":91.389,"h":91.389,"l":91.389,"n":4,"o":91.389,"t":"2026-10-21T14:50:00Z","v":315,"vw":91.389},{"c":91.375,"h":91.375,"l":91.375,"n":1,"o":91.375,"t":"2026-10-21T14:55:00Z","v":131,"vw":91.375},{"c":91.41,"h":91.41,"l":91.37,"n":2,"o":91.37,"t":"2026-10-21T15:00:00Z","v":932,"vw":91.375665},{"c":91.375,"h":91.38,"l":91.375,"n":2,"o":91.38,"t":"2026-10-21T15:05:00Z","v":985,"vw":91.376015},{"c":91.425,"h":91.425,"l":91.425,"n":2,"o":91.425,"t":"2026-10-21T15:10:00Z","v":110,"vw":91.425},{"c":91.555,"h":91.555,"l":91.505,"n":3,"o":91.505,"t":"2026-10-21T15:35:00Z","v":516,"vw":91.52438},{"c":91.53,"h":91.5604,"l":91.53,"n":4,"o":91.5604,"t":"2026-10-21T15:40:00Z","v":318,"vw":91.547267},{"c":91.585,"h":91.59,"l":91.585,"n":2,"o":91.59,"t":"2026-10-21T15:45:00Z","v":872,"vw":91.586147},{"c":91.58,"h":91.59,"l":91.58,"n":4,"o":91.585,"t":"2026-10-21T15:50:00Z","v":436,"vw":91.583866},{"c":91.52,"h":91.56,"l":91.52,"n":5,"o":91.56,"t":"2026-10-21T16:05:00Z","v":932,"vw":91.546918},{"c":91.56,"h":91.56,"l":91.5196,"n":8,"o":91.525,"t":"2026-10-21T16:10:00Z","v":1484,"vw":91.550526},{"c":91.56,"h":91.56,"l":91.56,"n":4,"o":91.56,"t":"2026-10-21T16:15:00Z","v":295,"vw":91.56},{"c":91.55,"h":91.55,"l":91.55,"n":1,"o":91.55,"t":"2026-10-21T16:20:00Z","v":200,"vw":91.55},{"c":91.49,"h":91.52,"l":91.49,"n":3,"o":91.52,"t":"2026-10-21T16:25:00Z","v":333,"vw":91.509899},{"c":91.51,"h":91.525,"l":91.49,"n":8,"o":91.49,"t":"2026-10-21T16:30:00Z","v":3531,"vw":91.508452},{"c":91.66,"h":91.66,"l":91.5,"n":14,"o":91.5,"t":"2026-10-21T16:35:00Z","v":3129,"vw":91.55777},{"c":91.6,"h":91.62,"l":91.55,"n":10,"o":91.62,"t":"2026-10-21T16:40:00Z","v":8560,"vw":91.591908},{"c":91.575,"h":91.5944,"l":91.575,"n":6,"o":91.5944,"t":"2026-10-21T16:45:00Z","v":1515,"vw":91.576449},{"c":91.6487,"h":91.6487,"l":91.604,"n":6,"o":91.604,"t":"2026-10-21T16:50:00Z","v":1838,"vw":91.634297},{"c":91.65,"h":91.65,"l":91.65,"n":3,"o":91.65,"t":"2026-10-21T16:55:00Z","v":500,"vw":91.65},{"c":91.625,"h":91.63,"l":91.625,"n":2,"o":91.63,"t":"2026-10-21T17:00:00Z","v":290,"vw":91.626724},{"c":91.6769,"h":91.6769,"l":91.6416,"n":10,"o":91.6417,"t":"2026-10-21T17:05:00Z","v":1302,"vw":91.660489},{"c":91.72,"h":91.72,"l":91.695,"n":6,"o":91.695,"t":"2026-10-21T17:15:00Z","v":1067,"vw":91.713895},{"c":91.7251,"h":91.7251,"l":91.7251,"n":2,"o":91.7251,"t":"2026-10-21T17:20:00Z","v":240,"vw":91.7251},{"c":91.71,"h":91.71,"l":91.71,"n":3,"o":91.71,"t":"2026-10-21T17:25:00Z","v":332,"vw":91.71},{"c":91.69,"h":91.69,"l":91.69,"n":1,"o":91.69,"t":"2026-10-21T17:35:00Z","v":102,"vw":91.69},{"c":91.6951,"h":91.7,"l":91.6951,"n":2,"o":91.7,"t":"2026-10-21T17:45:00Z","v":201,"vw":91.697538},{"c":91.7329,"h":91.7329,"l":91.7329,"n":1,"o":91.7329,"t":"2026-10-21T17:55:00Z","v":500,"vw":91.7329},{"c":91.7,"h":91.7,"l":91.7,"n":1,"o":91.7,"t":"2026-10-21T18:05:00Z","v":200,"vw":91.7},{"c":91.755,"h":91.755,"l":91.755,"n":1,"o":91.755,"t":"2026-10-21T18:15:00Z","v":316,"vw":91.755},{"c":91.72,"h":91.75,"l":91.72,"n":4,"o":91.75,"t":"2026-10-21T18:20:00Z","v":1126,"vw":91.74471},{"c":91.7106,"h":91.7106,"l":91.7106,"n":1,"o":91.7106,"t":"2026-10-21T18:25:00Z","v":1403,"vw":91.7106},{"c":91.76,"h":91.76,"l":91.76,"n":1,"o":91.76,"t":"2026-10-21T18:35:00Z","v":200,"vw":91.76},{"c":91.6075,"h":91.61,"l":91.6075,"n":3,"o":91.61,"t":"2026-10-21T18:50:00Z","v":248,"vw":91.60855},{"c":91.6202,"h":91.6202,"l":91.6202,"n":2,"o":91.6202,"t":"2026-10-21T18:55:00Z","v":1221,"vw":91.6202},{"c":91.4,"h":91.45,"l":91.4,"n":10,"o":91.44,"t":"2026-10-21T19:00:00Z","v":2470,"vw":91.41875},{"c":91.42,"h":91.4377,"l":91.37,"n":12,"o":91.39,"t":"2026-10-21T19:10:00Z","v":2782,"vw":91.417737},{"c":91.5,"h":91.5,"l":91.45,"n":5,"o":91.45,"t":"2026-10-21T19:15:00Z","v":807,"vw":91.477654},{"c":91.45,"h":91.48,"l":91.45,"n":3,"o":91.48,"t":"2026-10-21T19:20:00Z","v":668,"vw":91.46497},{"c":91.56,"h":91.56,"l":91.55,"n":13,"o":91.55,"t":"2026-10-21T19:25:00Z","v":1413,"vw":91.556901},{"c":91.595,"h":91.595,"l":91.59,"n":4,"o":91.59,"t":"2026-10-21T19:30:00Z","v":505,"vw":91.593884},{"c":91.59,"h":91.61,"l":91.59,"n":16,"o":91.61,"t":"2026-10-21T19:35:00Z","v":1301,"vw":91.597764},{"c":91.59,"h":91.59,"l":91.56,"n":23,"o":91.57,"t":"2026-10-21T19:40:00Z","v":6205,"vw":91.564448},{"c":91.64,"h":91.64,"l":91.62,"n":15,"o":91.62,"t":"2026-10-21T19:45:00Z","v":1921,"vw":91.631945},{"c":91.65,"h":91.65,"l":91.63,"n":8,"o":91.63,"t":"2026-10-21T19:50:00Z","v":1076,"vw":91.646926},{"c":91.6,"h":91.6,"l":91.59,"n":45,"o":91.6,"t":"2026-10-21T19:55:00Z","v":3988,"vw":91.595635},{"c":91.58,"h":91.58,"l":91.58,"n":4,"o":91.58,"t":"2026-10-21T20:00:00Z","v":113,"vw":91.58},{"c":90.64,"h":90.64,"l":90.64,"n":1,"o":90.64,"t":"2026-10-22T13:25:00Z","v":100,"vw":90.64},{"c":90.86,"h":90.86,"l":90.47,"n":180,"o":90.47,"t":"2026-10-22T13:30:00Z","v":37965,"vw":90.507236},{"c":90.85,"h":90.855,"l":90.8,"n":18,"o":90.835,"t":"2026-10-22T13:35:00Z","v":5017,"vw":90.819862},{"c":90.775,"h":90.83,"l":90.775,"n":25,"o":90.83,"t":"2026-10-22T13:40:00Z","v":3817,"vw":90.796951},{"c":90.71,"h":90.71,"l":90.7,"n":7,"o":90.7,"t":"2026-10-22T13:45:00Z","v":615,"vw":90.703377},{"c":90.91,"h":90.91,"l":90.81,"n":17,"o":90.82,"t":"2026-10-22T14:00:00Z","v":1117,"vw":90.883617},{"c":90.69,"h":90.8772,"l":90.69,"n":19,"o":90.8772,"t":"2026-10-22T14:05:00Z","v":1947,"vw":90.794981},{"c":90.73,"h":90.73,"l":90.73,"n":1,"o":90.73,"t":"2026-10-22T14:10:00Z","v":600,"vw":90.73},{"c":90.68,"h":90.68,"l":90.68,"n":4,"o":90.68,"t":"2026-10-22T14:15:00Z","v":228,"vw":90.68},{"c":90.5,"h":90.53,"l":90.465,"n":10,"o":90.53,"t":"2026-10-22T14:25:00Z","v":1838,"vw":90.509488},{"c":90.19,"h":90.21,"l":90.19,"n":4,"o":90.21,"t":"2026-10-22T14:30:00Z","v":1774,"vw":90.204868},{"c":90.2408,"h":90.2408,"l":90.22,"n":6,"o":90.22,"t":"2026-10-22T14:35:00Z","v":673,"vw":90.225542},{"c":90.21,"h":90.29,"l":90.21,"n":5,"o":90.29,"t":"2026-10-22T14:40:00Z","v":388,"vw":90.240075},{"c":90.31,"h":90.31,"l":90.31,"n":1,"o":90.31,"t":"2026-10-22T14:50:00Z","v":100,"vw":90.31},{"c":90.33,"h":90.33,"l":90.285,"n":8,"o":90.33,"t":"2026-10-22T14:55:00Z","v":935,"vw":90.321762},{"c":90.3599,"h":90.3599,"l":90.3599,"n":2,"o":90.3599,"t":"2026-10-22T15:00:00Z","v":168,"vw":90.3599},{"c":90.32,"h":90.32,"l":90.32,"n":2,"o":90.32,"t":"2026-10-22T15:05:00Z","v":792,"vw":90.32},{"c":90.3,"h":90.3,"l":90.3,"n":3,"o":90.3,"t":"2026-10-22T15:10:00Z","v":420,"vw":90.3},{"c":90.41,"h":90.41,"l":90.25,"n":19,"o":90.25,"t":"2026-10-22T15:15:00Z","v":4200,"vw":90.386019},{"c":90.44,"h":90.44,"l":90.44,"n":3,"o":90.44,"t":"2026-10-22T15:25:00Z","v":241,"vw":90.44},{"c":90.28,"h":90.33,"l":90.28,"n":5,"o":90.33,"t":"2026-10-22T15:30:00Z","v":334,"vw":90.297668},{"c":90.3632,"h":90.38,"l":90.3632,"n":11,"o":90.3702,"t":"2026-10-22T15:35:00Z","v":2303,"vw":90.367653},{"c":90.41,"h":90.41,"l":90.27,"n":31,"o":90.31,"t":"2026-10-22T15:40:00Z","v":3385,"vw":90.300905},{"c":90.38,"h":90.38,"l":90.38,"n":4,"o":90.38,"t":"2026-10-22T15:45:00Z","v":628,"vw":90.38},{"c":90.45,"h":90.45,"l":90.45,"n":2,"o":90.45,"t":"2026-10-22T15:50:00Z","v":396,"vw":90.45},{"c":90.5,"h":90.5,"l":90.5,"n":2,"o":90.5,"t":"2026-10-22T15:55:00Z","v":329,"vw":90.5},{"c":90.58,"h":90.58,"l":90.57,"n":4,"o":90.57,"t":"2026-10-22T16:00:00Z","v":260,"vw":90.575},{"c":90.495,"h":90.495,"l":90.4691,"n":4,"o":90.4691,"t":"2026-10-22T16:05:00Z","v":566,"vw":90.481691},{"c":90.58,"h":90.58,"l":90.49,"n":170,"o":90.555,"t":"2026-10-22T16:10:00Z","v":18230,"vw":90.53827},{"c":90.615,"h":90.62,"l":90.6,"n":8,"o":90.6,"t":"2026-10-22T16:15:00Z","v":1760,"vw":90.615114},{"c":90.64,"h":90.68,"l":90.63,"n":11,"o":90.66,"t":"2026-10-22T16:20:00Z","v":3347,"vw":90.658506},{"c":90.59,"h":90.63,"l":90.59,"n":8,"o":90.63,"t":"2026-10-22T16:25:00Z","v":2149,"vw":90.593095},{"c":90.505,"h":90.51,"l":90.4945,"n":12,"o":90.505,"t":"2026-10-22T16:30:00Z","v":2516,"vw":90.500478},{"c":90.42,"h":90.48,"l":90.42,"n":60,"o":90.434,"t":"2026-10-22T16:35:00Z","v":6772,"vw":90.437198},{"c":90.35,"h":90.37,"l":90.35,"n":16,"o":90.37,"t":"2026-10-22T16:40:00Z","v":2802,"vw":90.364874},{"c":90.29,"h":90.29,"l":90.29,"n":2,"o":90.29,"t":"2026-10-22T16:45:00Z","v":1116,"vw":90.29},{"c":90.39,"h":90.39,"l":90.365,"n":5,"o":90.365,"t":"2026-10-22T16:50:00Z","v":654,"vw":90.368834},{"c":90.45,"h":90.455,"l":90.38,"n":13,"o":90.38,"t":"2026-10-22T16:55:00Z","v":1296,"vw":90.417913},{"c":90.31,"h":90.33,"l":90.31,"n":3,"o":90.33,"t":"2026-10-22T17:05:00Z","v":387,"vw":90.323029},{"c":90.275,"h":90.275,"l":90.275,"n":3,"o":90.275,"t":"2026-10-22T17:10:00Z","v":200,"vw":90.275},{"c":90.305,"h":90.34,"l":90.305,"n":3,"o":90.34,"t":"2026-10-22T17:15:00Z","v":284,"vw":90.318462},{"c":90.38,"h":90.38,"l":90.38,"n":1,"o":90.38,"t":"2026-10-22T17:25:00Z","v":500,"vw":90.38},{"c":90.44,"h":90.495,"l":90.43,"n":4,"o":90.495,"t":"2026-10-22T17:35:00Z","v":1009,"vw":90.450164},{"c":90.45,"h":90.45,"l":90.41,"n":7,"o":90.41,"t":"2026-10-22T17:40:00Z","v":2264,"vw":90.444302},{"c":90.39,"h":90.435,"l":90.39,"n":24,"o":90.435,"t":"2026-10-22T17:45:00Z","v":1616,"vw":90.404953},{"c":90.38,"h":90.38,"l":90.34,"n":7,"o":90.34,"t":"2026-10-22T17:50:00Z","v":683,"vw":90.360091},{"c":90.4,"h":90.4,"l":90.4,"n":1,"o":90.4,"t":"2026-10-22T17:55:00Z","v":840,"vw":90.4},{"c":90.235,"h":90.33,"l":90.235,"n":7,"o":90.33,"t":"2026-10-22T18:00:00Z","v":295,"vw":90.268808},{"c":90.29,"h":90.29,"l":90.26,"n":5,"o":90.26,"t":"2026-10-22T18:05:00Z","v":548,"vw":90.271707},{"c":90.34,"h":90.34,"l":90.33,"n":5,"o":90.33,"t":"2026-10-22T18:10:00Z","v":769,"vw":90.333303},{"c":90.36,"h":90.36,"l":90.36,"n":3,"o":90.36,"t":"2026-10-22T18:15:00Z","v":302,"vw":90.36},{"c":90.39,"h":90.43,"l":90.39,"n":5,"o":90.42,"t":"2026-10-22T18:25:00Z","v":1906,"vw":90.423089},{"c":90.31,"h":90.34,"l":90.31,"n":6,"o":90.34,"t":"2026-10-22T18:30:00Z","v":956,"vw":90.315908},{"c":90.2975,"h":90.2975,"l":90.2975,"n":2,"o":90.2975,"t":"2026-10-22T18:35:00Z","v":198,"vw":90.2975},{"c":90.29,"h":90.299,"l":90.275,"n":10,"o":90.299,"t":"2026-10-22T18:40:00Z","v":754,"vw":90.284006},{"c":90.3105,"h":90.33,"l":90.3105,"n":6,"o":90.33,"t":"2026-10-22T18:45:00Z","v":1027,"vw":90.322839},{"c":90.3,"h":90.3,"l":90.3,"n":1,"o":90.3,"t":"2026-10-22T18:50:00Z","v":200,"vw":90.3},{"c":90.3,"h":90.31,"l":90.3,"n":4,"o":90.305,"t":"2026-10-22T18:55:00Z","v":446,"vw":90.305082},{"c":90.25,"h":90.28,"l":90.22,"n":5,"o":90.27,"t":"2026-10-22T19:00:00Z","v":1268,"vw":90.255884},{"c":90.365,"h":90.365,"l":90.32,"n":10,"o":90.32,"t":"2026-10-22T19:10:00Z","v":504,"vw":90.342612},{"c":90.29,"h":90.29,"l":90.29,"n":1,"o":90.29,"t":"2026-10-22T19:15:00Z","v":453,"vw":90.29},{"c":90.375,"h":90.375,"l":90.375,"n":4,"o":90.375,"t":"2026-10-22T19:20:00Z","v":220,"vw":90.375},{"c":90.43,"h":90.43,"l":90.3744,"n":7,"o":90.38,"t":"2026-10-22T19:25:00Z","v":512,"vw":90.39083},{"c":90.42,"h":90.42,"l":90.42,"n":14,"o":90.42,"t":"2026-10-22T19:30:00Z","v":495,"vw":90.42},{"c":90.33,"h":90.33,"l":90.33,"n":2,"o":90.33,"t":"2026-10-22T19:35:00Z","v":200,"vw":90.33},{"c":90.32,"h":90.32,"l":90.32,"n":4,"o":90.32,"t":"2026-10-22T19:40:00Z","v":293,"vw":90.32},{"c":90.4901,"h":90.525,"l":90.36,"n":16,"o":90.36,"t":"2026-10-22T19:50:00Z","v":1141,"vw":90.450462},{"c":90.54,"h":90.54,"l":90.48,"n":39,"o":90.48,"t":"2026-10-22T19:55:00Z","v":2787,"vw":90.507589},{"c":90.52,"h":90.52,"l":90.52,"n":5,"o":90.52,"t":"2026-10-22T20:00:00Z","v":940,"vw":90.52}],"history":[{"c":67.25,"h":67.3884,"l":67.12,"n":43,"o":67.35,"t":"2024-10-21T04:00:00Z","v":4363,"vw":67.232747},{"c":67.16,"h":67.25,"l":67.16,"n":29,"o":67.1999,"t":"2024-10-22T04:00:00Z","v":3607,"vw":67.196474},{"c":66.6,"h":67.06,"l":66.3,"n":60,"o":67.06,"t":"2024-10-23T04:00:00Z","v":21001,"vw":66.513144},{"c":66.78,"h":66.81,"l":66.655,"n":123,"o":66.7588,"t":"2024-10-24T04:00:00Z","v":4863,"vw":66.74402},{"c":66.66,"h":67.21,"l":66.54,"n":69,"o":67.21,"t":"2024-10-25T04:00:00Z","v":10192,"vw":66.710942},{"c":66.96,"h":67.07,"l":66.96,"n":156,"o":67.02,"t":"2024-10-28T04:00:00Z","v":11164,"vw":66.988365},{"c":66.98,"h":67.08,"l":66.91,"n":80,"o":66.92,"t":"2024-10-29T04:00:00Z","v":11018,"vw":66.967716},{"c":66.84,"h":67.17,"l":66.83,"n":44,"o":67.16,"t":"2024-10-30T04:00:00Z","v":4722,"vw":66.963758},{"c":65.78,"h":66.22,"l":65.78,"n":109,"o":66.22,"t":"2024-10-31T04:00:00Z","v":15160,"vw":65.918164},{"c":65.97,"h":66.47,"l":65.9299,"n":70,"o":66.47,"t":"2024-11-01T04:00:00Z","v":11493,"vw":66.053031},{"c":65.88,"h":66.15,"l":65.8499,"n":242,"o":66,"t":"2024-11-04T05:00:00Z","v":36169,"vw":65.962377},{"c":66.73,"h":66.74,"l":66.375,"n":462,"o":66.375,"t":"2024-11-05T05:00:00Z","v":23693,"vw":66.627794},{"c":68.82,"h":68.86,"l":68.38,"n":880,"o":68.45,"t":"2024-11-06T05:00:00Z","v":20758,"vw":68.682391},{"c":69.14,"h":69.2,"l":69.039,"n":153,"o":69.039,"t":"2024-11-07T05:00:00Z","v":5163,"vw":69.121683},{"c":69.39,"h":69.49,"l":69.16,"n":106,"o":69.16,"t":"2024-11-08T05:00:00Z","v":20659,"vw":69.364335},{"c":69.66,"h":69.7487,"l":69.56,"n":89,"o":69.66,"t":"2024-11-11T05:00:00Z","v":18321,"vw":69.621379},{"c":69.4,"h":69.5595,"l":69.1345,"n":68,"o":69.5595,"t":"2024-11-12T05:00:00Z","v":7201,"vw":69.416039},{"c":69.36,"h":69.68,"l":69.328,"n":94,"o":69.4884,"t":"2024-11-13T05:00:00Z","v":8616,"vw":69.465649},{"c":68.99,"h":69.32,"l":68.93,"n":155,"o":69.26,"t":"2024-11-14T05:00:00Z","v":25446,"vw":69.089172},{"c":68.17,"h":68.385,"l":68.0099,"n":125,"o":68.385,"t":"2024-11-15T05:00:00Z","v":26884,"vw":68.149545},{"c":68.47,"h":68.64,"l":68.29,"n":133,"o":68.29,"t":"2024-11-18T05:00:00Z","v":33354,"vw":68.506779},{"c":68.64,"h":68.64,"l":68.0572,"n":76,"o":68.1,"t":"2024-11-19T05:00:00Z","v":7975,"vw":68.496773},{"c":68.68,"h":68.68,"l":68.06,"n":102,"o":68.47,"t":"2024-11-20T05:00:00Z","v":11776,"vw":68.373682},{"c":69.29,"h":69.4292,"l":68.69,"n":85,"o":68.8299,"t":"2024-11-21T05:00:00Z","v":14017,"vw":69.260188},{"c":69.74,"h":69.75,"l":69.43,"n":65,"o":69.545,"t":"2024-11-22T05:00:00Z","v":7720,"vw":69.636461},{"c":70.12,"h":70.26,"l":69.9757,"n":113,"o":70.16,"t":"2024-11-25T05:00:00Z","v":24100,"vw":70.123488},{"c":70.33,"h":70.38,"l":70.04,"n":112,"o":70.11,"t":"2024-11-26T05:00:00Z","v":15106,"vw":70.256636},{"c":70.08,"h":70.3,"l":70.0157,"n":61,"o":70.3,"t":"2024-11-27T05:00:00Z","v":11383,"vw":70.070399},{"c":70.44,"h":70.57,"l":70.3948,"n":83,"o":70.41,"t":"2024-11-29T05:00:00Z","v":6537,"vw":70.478732},{"c":70.49,"h":70.63,"l":70.4491,"n":113,"o":70.63,"t":"2024-12-02T05:00:00Z","v":18649,"vw":70.50501},{"c":70.49,"h":70.52,"l":70.36,"n":149,"o":70.48,"t":"2024-12-03T05:00:00Z","v":17143,"vw":70.479809},{"c":70.81,"h":70.81,"l":70.5299,"n":80,"o":70.63,"t":"2024-12-04T05:00:00Z","v":80419,"vw":70.691284},{"c":70.59,"h":70.89,"l":70.59,"n":101,"o":70.89,"t":"2024-12-05T05:00:00Z","v":98096,"vw":70.714489},{"c":70.78,"h":70.8897,"l":70.65,"n":71,"o":70.8897,"t":"2024-12-06T05:00:00Z","v":7617,"vw":70.735594},{"c":70.1796,"h":70.83,"l":70.1796,"n":67,"o":70.83,"t":"2024-12-09T05:00:00Z","v":8829,"vw":70.495293},{"c":69.89,"h":70.2,"l":69.8514,"n":78,"o":70.2,"t":"2024-12-10T05:00:00Z","v":10465,"vw":70.039343},{"c":70.46,"h":70.53,"l":70.35,"n":130,"o":70.39,"t":"2024-12-11T05:00:00Z","v":32301,"vw":70.500056},{"c":70.08,"h":70.3691,"l":70.07,"n":117,"o":70.33,"t":"2024-12-12T05:00:00Z","v":19533,"vw":70.197113},{"c":69.97,"h":70.32,"l":69.8263,"n":171,"o":70.32,"t":"2024-12-13T05:00:00Z","v":18064,"vw":69.981832},{"c":70.11,"h":70.24,"l":70.0774,"n":163,"o":70.0774,"t":"2024-12-16T05:00:00Z","v":14153,"vw":70.16741},{"c":69.46,"h":69.57,"l":69.3,"n":115,"o":69.57,"t":"2024-12-17T05:00:00Z","v":11321,"vw":69.460977},{"c":67.33,"h":69.5799,"l":67.32,"n":117,"o":69.455,"t":"2024-12-18T05:00:00Z","v":9724,"vw":68.416827},{"c":67.24,"h":68.02,"l":67.24,"n":179,"o":68.02,"t":"2024-12-19T05:00:00Z","v":27856,"vw":67.481938},{"c":68.04,"h":68.43,"l":66.89,"n":109,"o":66.89,"t":"2024-12-20T05:00:00Z","v":17109,"vw":68.107365},{"c":68.48,"h":68.48,"l":67.6488,"n":82,"o":68.23,"t":"2024-12-23T05:00:00Z","v":20366,"vw":68.141759},{"c":69.05,"h":69.05,"l":68.4911,"n":51,"o":68.4911,"t":"2024-12-24T05:00:00Z","v":10196,"vw":68.938376},{"c":69.12,"h":69.169,"l":68.96,"n":101,"o":68.96,"t":"2024-12-26T05:00:00Z","v":12181,"vw":69.130822},{"c":68.4,"h":68.69,"l":68.1401,"n":165,"o":68.69,"t":"2024-12-27T05:00:00Z","v":25224,"vw":68.33063},{"c":67.7845,"h":68.04,"l":67.31,"n":156,"o":67.99,"t":"2024-12-30T05:00:00Z","v":26912,"vw":67.806169},{"c":67.55,"h":68.03,"l":67.45,"n":158,"o":68.03,"t":"2024-12-31T05:00:00Z","v":35249,"vw":67.609498},{"c":67.47,"h":67.95,"l":67.12,"n":134,"o":67.81,"t":"2025-01-02T05:00:00Z","v":27850,"vw":67.547123},{"c":68.31,"h":68.32,"l":67.7381,"n":145,"o":67.7381,"t":"2025-01-03T05:00:00Z","v":33942,"vw":68.253043},{"c":68.69,"h":69.23,"l":68.57,"n":130,"o":68.8,"t":"2025-01-06T05:00:00Z","v":40525,"vw":68.685741},{"c":68.07,"h":68.61,"l":67.96,"n":106,"o":68.59,"t":"2025-01-07T05:00:00Z","v":17046,"vw":68.211916},{"c":68.17,"h":68.17,"l":67.7099,"n":87,"o":67.93,"t":"2025-01-08T05:00:00Z","v":12169,"vw":68.026218},{"c":67.18,"h":67.8,"l":66.99,"n":85,"o":67.8,"t":"2025-01-10T05:00:00Z","v":22725,"vw":67.165682},{"c":67.37,"h":67.37,"l":66.5997,"n":92,"o":66.5997,"t":"2025-01-13T05:00:00Z","v":14150,"vw":67.139534},{"c":67.67,"h":67.78,"l":67.2678,"n":162,"o":67.77,"t":"2025-01-14T05:00:00Z","v":25593,"vw":67.571309},{"c":68.85,"h":68.96,"l":68.6805,"n":81,"o":68.74,"t":"2025-01-15T05:00:00Z","v":9553,"vw":68.81804},{"c":68.87,"h":69.03,"l":68.87,"n":120,"o":68.96,"t":"2025-01-16T05:00:00Z","v":22736,"vw":68.939883},{"c":69.49,"h":69.6753,"l":69.46,"n":132,"o":69.4925,"t":"2025-01-17T05:00:00Z","v":10769,"vw":69.567107},{"c":70.21,"h":70.22,"l":69.7611,"n":247,"o":69.94,"t":"2025-01-21T05:00:00Z","v":51777,"vw":70.080917},{"c":70.41,"h":70.5799,"l":70.38,"n":141,"o":70.54,"t":"2025-01-22T05:00:00Z","v":28491,"vw":70.485732},{"c":70.72,"h":70.72,"l":70.32,"n":95,"o":70.32,"t":"2025-01-23T05:00:00Z","v":28367,"vw":70.420537},{"c":70.55,"h":70.75,"l":70.4,"n":158,"o":70.6758,"t":"2025-01-24T05:00:00Z","v":41090,"vw":70.516119},{"c":69.66,"h":69.66,"l":69.23,"n":367,"o":69.2504,"t":"2025-01-27T05:00:00Z","v":51373,"vw":69.36766},{"c":70.12,"h":70.2,"l":69.72,"n":202,"o":69.72,"t":"2025-01-28T05:00:00Z","v":17969,"vw":70.085269},{"c":70.095,"h":70.1499,"l":69.7,"n":307,"o":70.09,"t":"2025-01-29T05:00:00Z","v":55085,"vw":70.000972},{"c":70.34,"h":70.55,"l":69.98,"n":210,"o":70.26,"t":"2025-01-30T05:00:00Z","v":57274,"vw":70.359694},{"c":69.84,"h":70.705,"l":69.77,"n":207,"o":70.55,"t":"2025-01-31T05:00:00Z","v":25975,"vw":70.180416},{"c":69.31,"h":69.61,"l":68.48,"n":207,"o":68.48,"t":"2025-02-03T05:00:00Z","v":27996,"vw":69.319561},{"c":69.82,"h":69.855,"l":69.59,"n":167,"o":69.71,"t":"2025-02-04T05:00:00Z","v":27947,"vw":69.774624},{"c":70.07,"h":70.08,"l":69.69,"n":89,"o":69.74,"t":"2025-02-05T05:00:00Z","v":215995,"vw":69.986902},{"c":70.28,"h":70.28,"l":69.87,"n":114,"o":70.27,"t":"2025-02-06T05:00:00Z","v":22990,"vw":70.164814},{"c":69.63,"h":70.4392,"l":69.5605,"n":91,"o":70.4392,"t":"2025-02-07T05:00:00Z","v":20307,"vw":69.876335},{"c":69.9711,"h":70.08,"l":69.8,"n":61,"o":69.82,"t":"2025-02-10T05:00:00Z","v":11886,"vw":69.918242},{"c":69.985,"h":70.05,"l":69.785,"n":94,"o":69.785,"t":"2025-02-11T05:00:00Z","v":17840,"vw":69.983887},{"c":69.71,"h":69.79,"l":69.45,"n":195,"o":69.5,"t":"2025-02-12T05:00:00Z","v":25975,"vw":69.703394},{"c":70.525,"h":70.53,"l":69.85,"n":185,"o":69.892,"t":"2025-02-13T05:00:00Z","v":57287,"vw":70.282048},{"c":70.54,"h":70.62,"l":70.445,"n":107,"o":70.55,"t":"2025-02-14T05:00:00Z","v":17485,"vw":70.543232},{"c":70.8,"h":70.81,"l":70.4501,"n":166,"o":70.61,"t":"2025-02-18T05:00:00Z","v":42967,"vw":70.672505},{"c":70.87,"h":70.89,"l":70.584,"n":85,"o":70.584,"t":"2025-02-19T05:00:00Z","v":16794,"vw":70.765595},{"c":70.41,"h":70.59,"l":70,"n":218,"o":70.59,"t":"2025-02-20T05:00:00Z","v":24048,"vw":70.334787},{"c":69.02,"h":69.96,"l":69,"n":96,"o":69.9,"t":"2025-02-21T05:00:00Z","v":15499,"vw":69.524365},{"c":68.74,"h":69.21,"l":68.7,"n":147,"o":69.08,"t":"2025-02-24T05:00:00Z","v":33164,"vw":68.899894},{"c":68.4,"h":68.88,"l":67.85,"n":275,"o":68.88,"t":"2025-02-25T05:00:00Z","v":41865,"vw":68.424904},{"c":68.47,"h":69.09,"l":68.32,"n":80,"o":68.8766,"t":"2025-02-26T05:00:00Z","v":11919,"vw":68.501807},{"c":67.48,"h":68.93,"l":67.44,"n":182,"o":68.93,"t":"2025-02-27T05:00:00Z","v":31772,"vw":67.94629},{"c":68.51,"h":68.51,"l":67.27,"n":116,"o":67.62,"t":"2025-02-28T05:00:00Z","v":13167,"vw":68.013571},{"c":67.19,"h":68.755,"l":66.82,"n":129,"o":68.755,"t":"2025-03-03T05:00:00Z","v":27254,"vw":67.5765},{"c":66.23,"h":67.22,"l":65.5772,"n":119,"o":66.35,"t":"2025-03-04T05:00:00Z","v":23111,"vw":66.415633},{"c":66.96,"h":67.12,"l":65.9,"n":142,"o":66.27,"t":"2025-03-05T05:00:00Z","v":25398,"vw":66.637649},{"c":65.76,"h":66.45,"l":65.6326,"n":110,"o":66.18,"t":"2025-03-06T05:00:00Z","v":20210,"vw":65.919254},{"c":66.08,"h":66.22,"l":65.1399,"n":118,"o":65.75,"t":"2025-03-07T05:00:00Z","v":21902,"vw":65.755255},{"c":64.37,"h":65.165,"l":63.8901,"n":173,"o":65.165,"t":"2025-03-10T04:00:00Z","v":19479,"vw":64.390759},{"c":63.9,"h":64.51,"l":63.4499,"n":138,"o":64.3,"t":"2025-03-11T04:00:00Z","v":25548,"vw":64.126379},{"c":64.19,"h":64.75,"l":63.7583,"n":80,"o":64.75,"t":"2025-03-12T04:00:00Z","v":19023,"vw":64.244176},{"c":63.18,"h":64.1,"l":62.9765,"n":100,"o":64.1,"t":"2025-03-13T04:00:00Z","v":793595,"vw":63.510581},{"c":64.62,"h":64.7,"l":63.8383,"n":75,"o":64.0298,"t":"2025-03-14T04:00:00Z","v":20015,"vw":64.361433},{"c":65.2,"h":65.4257,"l":64.58,"n":85,"o":64.58,"t":"2025-03-17T04:00:00Z","v":16305,"vw":65.221717},{"c":64.5,"h":65.01,"l":64.36,"n":94,"o":65.01,"t":"2025-03-18T04:00:00Z","v":18361,"vw":64.558281},{"c":65.29,"h":65.64,"l":64.8119,"n":214,"o":64.9166,"t":"2025-03-19T04:00:00Z","v":20553,"vw":65.08244},{"c":65.09,"h":65.5778,"l":64.98,"n":116,"o":65.03,"t":"2025-03-20T04:00:00Z","v":11900,"vw":65.239019},{"c":65.09,"h":65.11,"l":64.42,"n":95,"o":64.42,"t":"2025-03-21T04:00:00Z","v":43740,"vw":64.847739},{"c":66.38,"h":66.46,"l":66.1061,"n":167,"o":66.2,"t":"2025-03-24T04:00:00Z","v":38146,"vw":66.278418},{"c":66.32,"h":66.42,"l":66.1699,"n":146,"o":66.22,"t":"2025-03-25T04:00:00Z","v":161757,"vw":66.26017},{"c":65.61,"h":66.179,"l":65.4499,"n":165,"o":66.179,"t":"2025-03-26T04:00:00Z","v":11556,"vw":65.618412},{"c":65.24,"h":65.718,"l":65.08,"n":140,"o":65.52,"t":"2025-03-27T04:00:00Z","v":25741,"vw":65.362311},{"c":63.88,"h":65.05,"l":63.78,"n":226,"o":65.04,"t":"2025-03-28T04:00:00Z","v":25211,"vw":63.982818},{"c":64.2,"h":64.4,"l":63.0101,"n":169,"o":63.0101,"t":"2025-03-31T04:00:00Z","v":22341,"vw":63.957604},{"c":64.53,"h":64.55,"l":63.6,"n":143,"o":63.955,"t":"2025-04-01T04:00:00Z","v":325620,"vw":64.505175},{"c":65.11,"h":65.27,"l":64.3125,"n":84,"o":64.51,"t":"2025-04-02T04:00:00Z","v":17139,"vw":64.818419},{"c":61.4,"h":62.37,"l":61.37,"n":294,"o":62.1,"t":"2025-04-03T04:00:00Z","v":188993,"vw":61.894126},{"c":57.82,"h":59.301,"l":57.72,"n":246,"o":59.3,"t":"2025-04-04T04:00:00Z","v":303393,"vw":58.477394},{"c":57.73,"h":59.8,"l":55.467,"n":364,"o":55.467,"t":"2025-04-07T04:00:00Z","v":297215,"vw":57.418294},{"c":56.8,"h":59.81,"l":55.94,"n":217,"o":59.81,"t":"2025-04-08T04:00:00Z","v":117894,"vw":58.079344},{"c":62.2,"h":62.3399,"l":56.3,"n":177,"o":56.77,"t":"2025-04-09T04:00:00Z","v":36284,"vw":58.981972},{"c":59.73,"h":60.8199,"l":58.6785,"n":219,"o":60.565,"t":"2025-04-10T04:00:00Z","v":403448,"vw":59.930929},{"c":60.85,"h":61.02,"l":59.1807,"n":188,"o":60.005,"t":"2025-04-11T04:00:00Z","v":53263,"vw":60.627432},{"c":61.38,"h":61.9197,"l":60.99,"n":564,"o":61.9197,"t":"2025-04-14T04:00:00Z","v":92850,"vw":61.338502},{"c":61.23,"h":61.8485,"l":61.2044,"n":186,"o":61.8485,"t":"2025-04-15T04:00:00Z","v":24735,"vw":61.482517},{"c":60.07,"h":60.96,"l":59.52,"n":269,"o":60.9148,"t":"2025-04-16T04:00:00Z","v":47253,"vw":60.167579},{"c":60.3,"h":60.84,"l":60.0339,"n":180,"o":60.2,"t":"2025-04-17T04:00:00Z","v":49253,"vw":60.475169},{"c":58.97,"h":59.75,"l":58.3101,"n":220,"o":59.75,"t":"2025-04-21T04:00:00Z","v":44693,"vw":58.580883},{"c":60.49,"h":60.63,"l":59.87,"n":96,"o":59.87,"t":"2025-04-22T04:00:00Z","v":20551,"vw":60.241034},{"c":61.46,"h":62.47,"l":61.29,"n":106,"o":62.45,"t":"2025-04-23T04:00:00Z","v":13898,"vw":62.039902},{"c":62.88,"h":62.88,"l":61.72,"n":241,"o":61.72,"t":"2025-04-24T04:00:00Z","v":59098,"vw":62.454806},{"c":63.07,"h":63.17,"l":62.5384,"n":147,"o":62.64,"t":"2025-04-25T04:00:00Z","v":25458,"vw":62.910555},{"c":63.11,"h":63.255,"l":62.54,"n":179,"o":63.22,"t":"2025-04-28T04:00:00Z","v":46456,"vw":62.932011},{"c":63.51,"h":63.62,"l":62.9,"n":100,"o":63.14,"t":"2025-04-29T04:00:00Z","v":22125,"vw":63.425937},{"c":63.52,"h":63.52,"l":61.99,"n":136,"o":62.345,"t":"2025-04-30T04:00:00Z","v":29643,"vw":63.11406},{"c":63.83,"h":64.34,"l":63.81,"n":165,"o":64.11,"t":"2025-05-01T04:00:00Z","v":49158,"vw":64.068299},{"c":64.95,"h":65.09,"l":64.5701,"n":226,"o":64.65,"t":"2025-05-02T04:00:00Z","v":53561,"vw":64.750614},{"c":64.6,"h":64.99,"l":64.51,"n":220,"o":64.51,"t":"2025-05-05T04:00:00Z","v":27654,"vw":64.781914},{"c":64.12,"h":64.49,"l":63.8997,"n":152,"o":64.1,"t":"2025-05-06T04:00:00Z","v":20089,"vw":64.291364},{"c":64.45,"h":64.5,"l":63.9275,"n":141,"o":64.37,"t":"2025-05-07T04:00:00Z","v":31036,"vw":64.258863},{"c":64.98,"h":65.58,"l":64.67,"n":123,"o":64.93,"t":"2025-05-08T04:00:00Z","v":19810,"vw":65.288674},{"c":64.93,"h":65.22,"l":64.7878,"n":146,"o":65.2109,"t":"2025-05-09T04:00:00Z","v":40696,"vw":64.910469},{"c":67.2,"h":67.245,"l":66.61,"n":129,"o":66.86,"t":"2025-05-12T04:00:00Z","v":30468,"vw":66.993152},{"c":67.78,"h":68.01,"l":67.47,"n":146,"o":67.47,"t":"2025-05-13T04:00:00Z","v":17056,"vw":67.870146},{"c":67.77,"h":67.9,"l":67.56,"n":260,"o":67.8001,"t":"2025-05-14T04:00:00Z","v":43294,"vw":67.691479},{"c":67.95,"h":68.03,"l":67.5,"n":463,"o":67.54,"t":"2025-05-15T04:00:00Z","v":72159,"vw":67.930324},{"c":68.51,"h":68.51,"l":68.025,"n":154,"o":68.1,"t":"2025-05-16T04:00:00Z","v":26232,"vw":68.365725},{"c":68.53,"h":68.56,"l":68,"n":102,"o":68,"t":"2025-05-19T04:00:00Z","v":16009,"vw":68.391334},{"c":68.25,"h":68.4396,"l":67.87,"n":129,"o":68.35,"t":"2025-05-20T04:00:00Z","v":18140,"vw":68.170586},{"c":67.04,"h":68.02,"l":66.9375,"n":152,"o":67.79,"t":"2025-05-21T04:00:00Z","v":23043,"vw":67.507249},{"c":67,"h":67.36,"l":66.8188,"n":113,"o":66.9051,"t":"2025-05-22T04:00:00Z","v":22185,"vw":67.109756},{"c":66.56,"h":66.8099,"l":66.2,"n":149,"o":66.2,"t":"2025-05-23T04:00:00Z","v":146225,"vw":66.740757},{"c":67.87,"h":67.9199,"l":67.185,"n":284,"o":67.29,"t":"2025-05-27T04:00:00Z","v":75049,"vw":67.827712},{"c":67.49,"h":68.06,"l":67.49,"n":124,"o":68.06,"t":"2025-05-28T04:00:00Z","v":26187,"vw":67.722322},{"c":67.7,"h":67.7,"l":67.37,"n":158,"o":67.6,"t":"2025-05-29T04:00:00Z","v":19624,"vw":67.549916},{"c":67.6,"h":67.7699,"l":67.04,"n":208,"o":67.3125,"t":"2025-05-30T04:00:00Z","v":25905,"vw":67.463917},{"c":67.99,"h":67.99,"l":67.499,"n":135,"o":67.5,"t":"2025-06-02T04:00:00Z","v":14217,"vw":67.851491},{"c":68.52,"h":68.63,"l":68.0294,"n":185,"o":68.03,"t":"2025-06-03T04:00:00Z","v":35842,"vw":68.489823},{"c":68.45,"h":68.74,"l":68.45,"n":131,"o":68.73,"t":"2025-06-04T04:00:00Z","v":15709,"vw":68.582478},{"c":68.24,"h":68.78,"l":68.0799,"n":100,"o":68.61,"t":"2025-06-05T04:00:00Z","v":11775,"vw":68.404993},{"c":68.97,"h":69.01,"l":68.8172,"n":86,"o":69.01,"t":"2025-06-06T04:00:00Z","v":5438,"vw":68.95207},{"c":68.97,"h":69.19,"l":68.97,"n":117,"o":68.99,"t":"2025-06-09T04:00:00Z","v":29230,"vw":69.085394},{"c":69.25,"h":69.31,"l":69.0644,"n":137,"o":69.13,"t":"2025-06-10T04:00:00Z","v":71823,"vw":69.194187},{"c":69.09,"h":69.46,"l":68.9108,"n":127,"o":69.42,"t":"2025-06-11T04:00:00Z","v":26519,"vw":69.307638},{"c":69.29,"h":69.29,"l":68.96,"n":90,"o":68.96,"t":"2025-06-12T04:00:00Z","v":16495,"vw":69.206951},{"c":68.43,"h":69.1,"l":68.2901,"n":174,"o":68.66,"t":"2025-06-13T04:00:00Z","v":18575,"vw":68.55049},{"c":69.25,"h":69.38,"l":69.04,"n":133,"o":69.04,"t":"2025-06-16T04:00:00Z","v":21044,"vw":69.251631},{"c":68.68,"h":69.1302,"l":68.64,"n":101,"o":69.1105,"t":"2025-06-17T04:00:00Z","v":11204,"vw":68.873853},{"c":68.69,"h":69.075,"l":68.63,"n":81,"o":68.95,"t":"2025-06-18T04:00:00Z","v":25826,"vw":68.763211},{"c":68.6,"h":68.93,"l":68.44,"n":117,"o":68.93,"t":"2025-06-20T04:00:00Z","v":63811,"vw":68.843555},{"c":69.15,"h":69.18,"l":68.7,"n":183,"o":68.7699,"t":"2025-06-23T04:00:00Z","v":18087,"vw":68.957493},{"c":69.7393,"h":69.83,"l":69.47,"n":129,"o":69.47,"t":"2025-06-24T04:00:00Z","v":21241,"vw":69.738177},{"c":69.66,"h":69.9299,"l":69.5601,"n":235,"o":69.9299,"t":"2025-06-25T04:00:00Z","v":50266,"vw":69.646937},{"c":70.3,"h":70.31,"l":69.95,"n":180,"o":69.95,"t":"2025-06-26T04:00:00Z","v":14666,"vw":70.204354},{"c":70.64,"h":70.86,"l":70.3,"n":96,"o":70.57,"t":"2025-06-27T04:00:00Z","v":28494,"vw":70.431841},{"c":71.04,"h":71.11,"l":70.8,"n":159,"o":70.91,"t":"2025-06-30T04:00:00Z","v":22401,"vw":70.933157},{"c":71.13,"h":71.27,"l":70.86,"n":186,"o":70.99,"t":"2025-07-01T04:00:00Z","v":33071,"vw":71.054827},{"c":71.52,"h":71.52,"l":71.0597,"n":92,"o":71.0597,"t":"2025-07-02T04:00:00Z","v":16087,"vw":71.325799},{"c":72.1,"h":72.13,"l":71.77,"n":63,"o":71.77,"t":"2025-07-03T04:00:00Z","v":9601,"vw":72.064054},{"c":71.52,"h":72,"l":71.2298,"n":172,"o":71.98,"t":"2025-07-07T04:00:00Z","v":19810,"vw":71.56852},{"c":71.57,"h":71.7599,"l":71.49,"n":150,"o":71.71,"t":"2025-07-08T04:00:00Z","v":12659,"vw":71.590606},{"c":71.95,"h":71.9599,"l":71.66,"n":165,"o":71.88,"t":"2025-07-09T04:00:00Z","v":42496,"vw":71.855571},{"c":72.1516,"h":72.3399,"l":71.9,"n":104,"o":71.945,"t":"2025-07-10T04:00:00Z","v":19771,"vw":72.166232},{"c":71.85,"h":71.9599,"l":71.74,"n":90,"o":71.74,"t":"2025-07-11T04:00:00Z","v":13489,"vw":71.861559},{"c":71.98,"h":72,"l":71.708,"n":109,"o":71.77,"t":"2025-07-14T04:00:00Z","v":8815,"vw":71.897369},{"c":71.48,"h":72.01,"l":71.48,"n":156,"o":72.01,"t":"2025-07-15T04:00:00Z","v":14656,"vw":71.757075},{"c":71.66,"h":71.66,"l":70.94,"n":121,"o":71.47,"t":"2025-07-16T04:00:00Z","v":21877,"vw":71.521748},{"c":72.14,"h":72.21,"l":71.7801,"n":150,"o":71.94,"t":"2025-07-17T04:00:00Z","v":29048,"vw":72.046375},{"c":72.19,"h":72.305,"l":72.025,"n":70,"o":72.305,"t":"2025-07-18T04:00:00Z","v":8930,"vw":72.132307},{"c":72.18,"h":72.6,"l":72.17,"n":203,"o":72.485,"t":"2025-07-21T04:00:00Z","v":30972,"vw":72.342965},{"c":72.34,"h":72.39,"l":72.09,"n":226,"o":72.28,"t":"2025-07-22T04:00:00Z","v":11510,"vw":72.302571},{"c":72.95,"h":72.95,"l":72.5701,"n":90,"o":72.65,"t":"2025-07-23T04:00:00Z","v":11471,"vw":72.779168},{"c":72.9,"h":73.1691,"l":72.9,"n":129,"o":73.13,"t":"2025-07-24T04:00:00Z","v":46555,"vw":73.031693},{"c":73.31,"h":73.35,"l":73.0146,"n":107,"o":73.0146,"t":"2025-07-25T04:00:00Z","v":11803,"vw":73.2497},{"c":73.3,"h":73.41,"l":73.14,"n":126,"o":73.31,"t":"2025-07-28T04:00:00Z","v":28192,"vw":73.218835},{"c":73.11,"h":73.51,"l":73.01,"n":265,"o":73.51,"t":"2025-07-29T04:00:00Z","v":21812,"vw":73.137518},{"c":72.95,"h":73.28,"l":72.7,"n":88,"o":73.2,"t":"2025-07-30T04:00:00Z","v":14447,"vw":73.138422},{"c":72.77,"h":73.52,"l":72.77,"n":120,"o":73.36,"t":"2025-07-31T04:00:00Z","v":28801,"vw":73.207876},{"c":71.52,"h":71.92,"l":71.2101,"n":100,"o":71.92,"t":"2025-08-01T04:00:00Z","v":9370,"vw":71.446455},{"c":72.58,"h":72.58,"l":72.21,"n":78,"o":72.21,"t":"2025-08-04T04:00:00Z","v":4377,"vw":72.389726},{"c":72.26,"h":72.81,"l":72.18,"n":112,"o":72.81,"t":"2025-08-05T04:00:00Z","v":10920,"vw":72.449421},{"c":72.69,"h":72.7499,"l":72.3099,"n":95,"o":72.31,"t":"2025-08-06T04:00:00Z","v":9671,"vw":72.606887},{"c":72.52,"h":73.17,"l":72.23,"n":349,"o":73.17,"t":"2025-08-07T04:00:00Z","v":43893,"vw":72.440839},{"c":73.0436,"h":73.1599,"l":73.0115,"n":98,"o":73.0301,"t":"2025-08-08T04:00:00Z","v":8024,"vw":73.087301},{"c":72.7871,"h":73.2681,"l":72.7581,"n":86,"o":73.2681,"t":"2025-08-11T04:00:00Z","v":5536,"vw":72.953717},{"c":73.88,"h":73.88,"l":73.18,"n":119,"o":73.18,"t":"2025-08-12T04:00:00Z","v":13963,"vw":73.722569},{"c":74.24,"h":74.24,"l":73.93,"n":140,"o":74.09,"t":"2025-08-13T04:00:00Z","v":17062,"vw":74.079365},{"c":74.1471,"h":74.1892,"l":73.88,"n":140,"o":73.94,"t":"2025-08-14T04:00:00Z","v":15136,"vw":74.032753},{"c":73.87,"h":74.22,"l":73.81,"n":118,"o":74.14,"t":"2025-08-15T04:00:00Z","v":25937,"vw":73.895469},{"c":73.87,"h":73.9,"l":73.7873,"n":162,"o":73.81,"t":"2025-08-18T04:00:00Z","v":8054,"vw":73.836432},{"c":73.503,"h":74,"l":73.4,"n":102,"o":73.7705,"t":"2025-08-19T04:00:00Z","v":10128,"vw":73.560506},{"c":73.32,"h":73.405,"l":72.84,"n":105,"o":72.9999,"t":"2025-08-20T04:00:00Z","v":13079,"vw":73.2471},{"c":73.08,"h":73.28,"l":72.88,"n":202,"o":73.08,"t":"2025-08-21T04:00:00Z","v":29264,"vw":73.115201},{"c":74.37,"h":74.48,"l":73.1701,"n":114,"o":73.1701,"t":"2025-08-22T04:00:00Z","v":111467,"vw":74.306469},{"c":74.03,"h":74.3,"l":74.03,"n":174,"o":74.3,"t":"2025-08-25T04:00:00Z","v":20976,"vw":74.191778},{"c":74.35,"h":74.36,"l":74.05,"n":132,"o":74.05,"t":"2025-08-26T04:00:00Z","v":19888,"vw":74.242987},{"c":74.56,"h":74.62,"l":74.42,"n":208,"o":74.48,"t":"2025-08-27T04:00:00Z","v":16175,"vw":74.535458},{"c":74.83,"h":74.86,"l":74.52,"n":122,"o":74.7999,"t":"2025-08-28T04:00:00Z","v":23153,"vw":74.809091},{"c":74.37,"h":74.7,"l":74.18,"n":224,"o":74.7,"t":"2025-08-29T04:00:00Z","v":22326,"vw":74.31186},{"c":73.9213,"h":73.93,"l":73.3,"n":149,"o":73.4941,"t":"2025-09-02T04:00:00Z","v":16766,"vw":73.616052},{"c":74.1094,"h":74.21,"l":73.8499,"n":98,"o":74.21,"t":"2025-09-03T04:00:00Z","v":21064,"vw":73.932236},{"c":74.89,"h":74.89,"l":74.2882,"n":139,"o":74.44,"t":"2025-09-04T04:00:00Z","v":22450,"vw":74.576437},{"c":74.65,"h":75.23,"l":74.32,"n":213,"o":75.21,"t":"2025-09-05T04:00:00Z","v":45370,"vw":74.528553},{"c":74.79,"h":74.93,"l":74.6438,"n":156,"o":74.73,"t":"2025-09-08T04:00:00Z","v":21216,"vw":74.740531},{"c":74.85,"h":74.96,"l":74.6201,"n":273,"o":74.87,"t":"2025-09-09T04:00:00Z","v":55369,"vw":74.845874},{"c":75.13,"h":75.38,"l":74.9354,"n":188,"o":75.28,"t":"2025-09-10T04:00:00Z","v":41350,"vw":75.071834},{"c":75.85,"h":75.88,"l":75.37,"n":191,"o":75.37,"t":"2025-09-11T04:00:00Z","v":23225,"vw":75.776533},{"c":75.64,"h":75.95,"l":75.5967,"n":119,"o":75.95,"t":"2025-09-12T04:00:00Z","v":22120,"vw":75.70489},{"c":75.93,"h":76.02,"l":75.8101,"n":158,"o":75.88,"t":"2025-09-15T04:00:00Z","v":21814,"vw":75.925344},{"c":75.82,"h":75.9599,"l":75.6806,"n":308,"o":75.93,"t":"2025-09-16T04:00:00Z","v":460434,"vw":75.798505},{"c":75.81,"h":76.2199,"l":75.53,"n":126,"o":75.93,"t":"2025-09-17T04:00:00Z","v":17464,"vw":75.881023},{"c":76.39,"h":76.579,"l":76.08,"n":112,"o":76.24,"t":"2025-09-18T04:00:00Z","v":19198,"vw":76.457868},{"c":76.56,"h":76.63,"l":76.1995,"n":148,"o":76.63,"t":"2025-09-19T04:00:00Z","v":16878,"vw":76.423704},{"c":76.81,"h":76.86,"l":76.43,"n":248,"o":76.43,"t":"2025-09-22T04:00:00Z","v":24694,"vw":76.765923},{"c":76.3,"h":76.86,"l":76.23,"n":208,"o":76.86,"t":"2025-09-23T04:00:00Z","v":33769,"vw":76.472983},{"c":76.07,"h":76.46,"l":76.0004,"n":266,"o":76.46,"t":"2025-09-24T04:00:00Z","v":39898,"vw":76.079134},{"c":75.63,"h":75.82,"l":75.38,"n":154,"o":75.58,"t":"2025-09-25T04:00:00Z","v":64941,"vw":75.635433},{"c":76.17,"h":76.19,"l":75.8195,"n":105,"o":75.8719,"t":"2025-09-26T04:00:00Z","v":35448,"vw":76.13176},{"c":76.34,"h":76.46,"l":76.1456,"n":199,"o":76.45,"t":"2025-09-29T04:00:00Z","v":40245,"vw":76.276809},{"c":76.51,"h":76.51,"l":75.99,"n":229,"o":76.33,"t":"2025-09-30T04:00:00Z","v":40089,"vw":76.158899},{"c":76.67,"h":76.75,"l":76.16,"n":186,"o":76.1744,"t":"2025-10-01T04:00:00Z","v":25375,"vw":76.458218},{"c":76.86,"h":76.87,"l":76.5348,"n":127,"o":76.85,"t":"2025-10-02T04:00:00Z","v":13482,"vw":76.732248},{"c":76.86,"h":77.2646,"l":76.8,"n":162,"o":77.1,"t":"2025-10-03T04:00:00Z","v":29980,"vw":77.042431},{"c":77.1,"h":77.27,"l":76.88,"n":149,"o":77.1,"t":"2025-10-06T04:00:00Z","v":44596,"vw":77.12508},{"c":76.71,"h":77.0799,"l":76.5053,"n":171,"o":77.0789,"t":"2025-10-07T04:00:00Z","v":20484,"vw":76.701973},{"c":77.21,"h":77.2399,"l":76.79,"n":221,"o":76.92,"t":"2025-10-08T04:00:00Z","v":16819,"vw":77.129766},{"c":76.88,"h":77.21,"l":76.6898,"n":140,"o":77.21,"t":"2025-10-09T04:00:00Z","v":147246,"vw":76.768939},{"c":74.72,"h":77.16,"l":74.72,"n":139,"o":77.16,"t":"2025-10-10T04:00:00Z","v":15844,"vw":75.458863},{"c":75.98,"h":76.14,"l":75.615,"n":177,"o":75.89,"t":"2025-10-13T04:00:00Z","v":21544,"vw":75.925415},{"c":76.11,"h":76.436,"l":75.16,"n":117,"o":75.16,"t":"2025-10-14T04:00:00Z","v":19264,"vw":76.209955},{"c":76.39,"h":76.93,"l":75.865,"n":124,"o":76.67,"t":"2025-10-15T04:00:00Z","v":34827,"vw":76.414127},{"c":75.75,"h":76.629,"l":75.445,"n":112,"o":76.46,"t":"2025-10-16T04:00:00Z","v":96415,"vw":76.278012},{"c":76.05,"h":76.23,"l":75.5,"n":152,"o":75.59,"t":"2025-10-17T04:00:00Z","v":38721,"vw":75.960672},{"c":76.89,"h":76.96,"l":76.505,"n":185,"o":76.505,"t":"2025-10-20T04:00:00Z","v":21923,"vw":76.869083},{"c":76.97,"h":77.17,"l":76.7815,"n":220,"o":76.87,"t":"2025-10-21T04:00:00Z","v":23532,"vw":76.981093},{"c":76.4,"h":76.96,"l":75.93,"n":366,"o":76.96,"t":"2025-10-22T04:00:00Z","v":63260,"vw":76.419429},{"c":76.96,"h":77.2,"l":76.6301,"n":545,"o":76.77,"t":"2025-10-23T04:00:00Z","v":61481,"vw":77.019144},{"c":77.64,"h":77.81,"l":77.57,"n":197,"o":77.73,"t":"2025-10-24T04:00:00Z","v":25972,"vw":77.746426},{"c":78.48,"h":78.48,"l":78.27,"n":158,"o":78.41,"t":"2025-10-27T04:00:00Z","v":11988,"vw":78.351789},{"c":78.44,"h":78.66,"l":78.2807,"n":299,"o":78.42,"t":"2025-10-28T04:00:00Z","v":23936,"vw":78.507092},{"c":78.56,"h":78.89,"l":78.25,"n":209,"o":78.75,"t":"2025-10-29T04:00:00Z","v":17860,"vw":78.679531},{"c":77.76,"h":78.455,"l":77.74,"n":233,"o":78.085,"t":"2025-10-30T04:00:00Z","v":21671,"vw":78.143728},{"c":78.06,"h":78.3399,"l":77.72,"n":265,"o":78.2704,"t":"2025-10-31T04:00:00Z","v":29581,"vw":78.172383},{"c":78.12,"h":78.49,"l":77.75,"n":181,"o":78.49,"t":"2025-11-03T05:00:00Z","v":34903,"vw":78.144656},{"c":77.14,"h":77.7,"l":77.0801,"n":265,"o":77.3,"t":"2025-11-04T05:00:00Z","v":42186,"vw":77.279833},{"c":77.6,"h":77.94,"l":77.16,"n":148,"o":77.16,"t":"2025-11-05T05:00:00Z","v":25349,"vw":77.833446},{"c":76.73,"h":77.615,"l":76.615,"n":96,"o":77.615,"t":"2025-11-06T05:00:00Z","v":8596,"vw":77.034015},{"c":76.99,"h":76.99,"l":75.8103,"n":168,"o":76.39,"t":"2025-11-07T05:00:00Z","v":13185,"vw":76.471115},{"c":78.09,"h":78.1895,"l":77.42,"n":118,"o":77.82,"t":"2025-11-10T05:00:00Z","v":44648,"vw":77.979656},{"c":78.18,"h":78.2805,"l":77.76,"n":182,"o":77.89,"t":"2025-11-11T05:00:00Z","v":16040,"vw":78.15935},{"c":78.28,"h":78.457,"l":78.17,"n":132,"o":78.39,"t":"2025-11-12T05:00:00Z","v":13884,"vw":78.271237},{"c":76.89,"h":78.0099,"l":76.7606,"n":107,"o":78.0099,"t":"2025-11-13T05:00:00Z","v":11109,"vw":77.112288},{"c":76.85,"h":77.33,"l":76.17,"n":133,"o":76.32,"t":"2025-11-14T05:00:00Z","v":24582,"vw":76.791811},{"c":75.9312,"h":77.01,"l":75.63,"n":294,"o":77.01,"t":"2025-11-17T05:00:00Z","v":28154,"vw":76.241204},{"c":75.54,"h":76.03,"l":75.13,"n":379,"o":75.53,"t":"2025-11-18T05:00:00Z","v":36026,"vw":75.713134},{"c":75.77,"h":76.23,"l":75.43,"n":175,"o":75.82,"t":"2025-11-19T05:00:00Z","v":27001,"vw":75.798788},{"c":74.49,"h":77.2,"l":74.45,"n":210,"o":77.05,"t":"2025-11-20T05:00:00Z","v":29586,"vw":75.856463},{"c":75.42,"h":75.983,"l":74.64,"n":174,"o":74.73,"t":"2025-11-21T05:00:00Z","v":15318,"vw":75.423767},{"c":76.56,"h":76.67,"l":75.9,"n":365,"o":76.0705,"t":"2025-11-24T05:00:00Z","v":39310,"vw":76.499485},{"c":77.42,"h":77.49,"l":76.22,"n":605,"o":76.63,"t":"2025-11-25T05:00:00Z","v":402955,"vw":77.201147},{"c":77.96,"h":78.24,"l":77.53,"n":668,"o":77.53,"t":"2025-11-26T05:00:00Z","v":182990,"vw":78.1359},{"c":78.42,"h":78.45,"l":78.16,"n":237,"o":78.16,"t":"2025-11-28T05:00:00Z","v":40922,"vw":78.344208},{"c":78.08,"h":78.49,"l":77.97,"n":199,"o":77.97,"t":"2025-12-01T05:00:00Z","v":30537,"vw":78.190966},{"c":78.25,"h":78.56,"l":78.1225,"n":196,"o":78.56,"t":"2025-12-02T05:00:00Z","v":25166,"vw":78.400183},{"c":78.635,"h":78.7625,"l":78.1985,"n":169,"o":78.3,"t":"2025-12-03T05:00:00Z","v":25614,"vw":78.602739},{"c":78.78,"h":78.8674,"l":78.576,"n":159,"o":78.61,"t":"2025-12-04T05:00:00Z","v":25475,"vw":78.70378},{"c":78.94,"h":79.2634,"l":78.908,"n":191,"o":79.01,"t":"2025-12-05T05:00:00Z","v":67296,"vw":79.04617},{"c":78.76,"h":79.07,"l":78.56,"n":354,"o":79.07,"t":"2025-12-08T05:00:00Z","v":24993,"vw":78.72328},{"c":78.7,"h":79.02,"l":78.66,"n":376,"o":78.74,"t":"2025-12-09T05:00:00Z","v":41285,"vw":78.830783},{"c":79.46,"h":79.6029,"l":78.661,"n":323,"o":78.67,"t":"2025-12-10T05:00:00Z","v":21137,"vw":79.195027},{"c":79.75,"h":79.782,"l":79.12,"n":506,"o":79.295,"t":"2025-12-11T05:00:00Z","v":36504,"vw":79.639438},{"c":78.79,"h":79.71,"l":78.59,"n":335,"o":79.71,"t":"2025-12-12T05:00:00Z","v":30776,"vw":78.965402},{"c":78.6,"h":79.39,"l":78.51,"n":189,"o":79.39,"t":"2025-12-15T05:00:00Z","v":25743,"vw":78.663219},{"c":78.1,"h":78.4199,"l":77.67,"n":163,"o":78.4199,"t":"2025-12-16T05:00:00Z","v":30246,"vw":77.946985},{"c":77.3,"h":78.24,"l":77.27,"n":327,"o":78.24,"t":"2025-12-17T05:00:00Z","v":36655,"vw":77.539887},{"c":77.9,"h":78.41,"l":77.7665,"n":332,"o":78.04,"t":"2025-12-18T05:00:00Z","v":42341,"vw":78.089639},{"c":78.64,"h":78.69,"l":78.404,"n":292,"o":78.48,"t":"2025-12-19T05:00:00Z","v":43287,"vw":78.611841},{"c":79.19,"h":79.2,"l":78.96,"n":282,"o":78.96,"t":"2025-12-22T05:00:00Z","v":49480,"vw":79.129411},{"c":79.42,"h":79.53,"l":79.065,"n":544,"o":79.08,"t":"2025-12-23T05:00:00Z","v":99581,"vw":79.364274},{"c":79.68,"h":79.76,"l":79.4,"n":117,"o":79.42,"t":"2025-12-24T05:00:00Z","v":12488,"vw":79.577954},{"c":79.65,"h":79.87,"l":79.54,"n":151,"o":79.87,"t":"2025-12-26T05:00:00Z","v":11205,"vw":79.611549},{"c":79.37,"h":79.46,"l":79.1601,"n":197,"o":79.46,"t":"2025-12-29T05:00:00Z","v":33490,"vw":79.375155},{"c":79.23,"h":79.43,"l":79.19,"n":225,"o":79.19,"t":"2025-12-30T05:00:00Z","v":31867,"vw":79.323996},{"c":78.62,"h":79.33,"l":78.62,"n":168,"o":79.33,"t":"2025-12-31T05:00:00Z","v":23201,"vw":78.91799},{"c":79.15,"h":79.18,"l":78.6999,"n":200,"o":79.18,"t":"2026-01-02T05:00:00Z","v":19486,"vw":78.987343},{"c":79.84,"h":80.0099,"l":79.49,"n":232,"o":79.49,"t":"2026-01-05T05:00:00Z","v":21793,"vw":79.907343},{"c":80.54,"h":80.5799,"l":79.89,"n":205,"o":80.01,"t":"2026-01-06T05:00:00Z","v":67080,"vw":80.359834},{"c":80.11,"h":80.55,"l":80.0576,"n":231,"o":80.47,"t":"2026-01-07T05:00:00Z","v":44266,"vw":80.279956},{"c":80.25,"h":80.32,"l":79.97,"n":193,"o":80.23,"t":"2026-01-08T05:00:00Z","v":30546,"vw":80.176897},{"c":80.82,"h":80.93,"l":80.28,"n":412,"o":80.51,"t":"2026-01-09T05:00:00Z","v":48434,"vw":80.83961},{"c":80.93,"h":80.995,"l":80.54,"n":374,"o":80.77,"t":"2026-01-12T05:00:00Z","v":39042,"vw":80.879432},{"c":80.77,"h":81.24,"l":80.535,"n":291,"o":81.24,"t":"2026-01-13T05:00:00Z","v":50031,"vw":80.801756},{"c":80.45,"h":80.505,"l":80.06,"n":696,"o":80.41,"t":"2026-01-14T05:00:00Z","v":46187,"vw":80.300908},{"c":80.8,"h":81.205,"l":80.76,"n":302,"o":80.99,"t":"2026-01-15T05:00:00Z","v":479965,"vw":81.049658},{"c":80.75,"h":81.11,"l":80.618,"n":484,"o":81.11,"t":"2026-01-16T05:00:00Z","v":347362,"vw":80.859855},{"c":79.24,"h":80.05,"l":79.14,"n":451,"o":79.59,"t":"2026-01-20T05:00:00Z","v":49345,"vw":79.619099},{"c":80.36,"h":80.58,"l":79.58,"n":155,"o":79.6,"t":"2026-01-21T05:00:00Z","v":39526,"vw":79.981808},{"c":80.71,"h":80.99,"l":80.5958,"n":238,"o":80.83,"t":"2026-01-22T05:00:00Z","v":105894,"vw":80.901424},{"c":80.6,"h":80.79,"l":80.4532,"n":233,"o":80.7,"t":"2026-01-23T05:00:00Z","v":80810,"vw":80.624685},{"c":80.98,"h":81.1098,"l":80.79,"n":200,"o":80.79,"t":"2026-01-26T05:00:00Z","v":146261,"vw":81.061962},{"c":81.43,"h":81.505,"l":81.25,"n":430,"o":81.25,"t":"2026-01-27T05:00:00Z","v":209883,"vw":81.456482},{"c":81.49,"h":81.68,"l":81.368,"n":317,"o":81.68,"t":"2026-01-28T05:00:00Z","v":37678,"vw":81.49386},{"c":81.54,"h":81.7,"l":80.45,"n":188,"o":81.7,"t":"2026-01-29T05:00:00Z","v":31373,"vw":81.146637},{"c":81.05,"h":81.3214,"l":80.5656,"n":149,"o":81.21,"t":"2026-01-30T05:00:00Z","v":26596,"vw":80.939643},{"c":81.65,"h":81.77,"l":80.86,"n":337,"o":80.86,"t":"2026-02-02T05:00:00Z","v":41584,"vw":81.632902},{"c":81.23,"h":81.9095,"l":80.5702,"n":253,"o":81.76,"t":"2026-02-03T05:00:00Z","v":46398,"vw":81.157823},{"c":80.96,"h":81.54,"l":80.41,"n":324,"o":81.54,"t":"2026-02-04T05:00:00Z","v":32014,"vw":80.971096},{"c":80.015,"h":80.65,"l":79.755,"n":421,"o":80.65,"t":"2026-02-05T05:00:00Z","v":29159,"vw":80.143142},{"c":81.68,"h":81.74,"l":80.83,"n":240,"o":80.96,"t":"2026-02-06T05:00:00Z","v":20329,"vw":81.416436},{"c":82.06,"h":82.25,"l":81.69,"n":279,"o":81.69,"t":"2026-02-09T05:00:00Z","v":29654,"vw":82.052208},{"c":81.76,"h":82.26,"l":81.6999,"n":629,"o":82,"t":"2026-02-10T05:00:00Z","v":28126,"vw":81.936753},{"c":81.91,"h":82.29,"l":81.59,"n":178,"o":82.29,"t":"2026-02-11T05:00:00Z","v":20988,"vw":81.981088},{"c":80.6,"h":82.32,"l":80.6,"n":245,"o":82.23,"t":"2026-02-12T05:00:00Z","v":31486,"vw":81.108373},{"c":80.86,"h":81.3136,"l":80.32,"n":220,"o":80.46,"t":"2026-02-13T05:00:00Z","v":24464,"vw":81.069234},{"c":80.93,"h":81.13,"l":80.1298,"n":261,"o":80.8,"t":"2026-02-17T05:00:00Z","v":31583,"vw":80.794432},{"c":81.45,"h":81.77,"l":81.03,"n":200,"o":81.03,"t":"2026-02-18T05:00:00Z","v":22966,"vw":81.623129},{"c":81.26,"h":81.33,"l":80.95,"n":264,"o":81.07,"t":"2026-02-19T05:00:00Z","v":41786,"vw":81.143852},{"c":81.9,"h":81.9,"l":81.46,"n":256,"o":81.58,"t":"2026-02-20T05:00:00Z","v":26477,"vw":81.670936},{"c":80.84,"h":81.83,"l":80.6,"n":246,"o":81.83,"t":"2026-02-23T05:00:00Z","v":34656,"vw":80.842404},{"c":81.51,"h":81.5808,"l":80.715,"n":231,"o":80.96,"t":"2026-02-24T05:00:00Z","v":18193,"vw":81.426224},{"c":82.09,"h":82.135,"l":81.77,"n":305,"o":81.94,"t":"2026-02-25T05:00:00Z","v":27140,"vw":82.031482},{"c":81.79,"h":82.28,"l":81.17,"n":279,"o":82.28,"t":"2026-02-26T05:00:00Z","v":29240,"vw":81.685196},{"c":81.39,"h":81.39,"l":80.9531,"n":228,"o":81.07,"t":"2026-02-27T05:00:00Z","v":20008,"vw":81.114557},{"c":81.45,"h":81.66,"l":80.81,"n":800,"o":80.81,"t":"2026-03-02T05:00:00Z","v":37140,"vw":81.390935},{"c":80.52,"h":80.78,"l":79.2323,"n":5385,"o":80.1,"t":"2026-03-03T05:00:00Z","v":89680,"vw":80.11813},{"c":81.14,"h":81.2834,"l":80.83,"n":154,"o":80.83,"t":"2026-03-04T05:00:00Z","v":9701,"vw":81.083873},{"c":80.45,"h":81.05,"l":79.82,"n":382,"o":80.63,"t":"2026-03-05T05:00:00Z","v":38033,"vw":80.162028},{"c":79.1676,"h":79.574,"l":78.9795,"n":280,"o":78.9795,"t":"2026-03-06T05:00:00Z","v":11259,"vw":79.432338},{"c":79.91,"h":79.97,"l":77.8883,"n":364,"o":78.49,"t":"2026-03-09T04:00:00Z","v":43749,"vw":78.835194},{"c":79.57,"h":80.38,"l":79.4991,"n":276,"o":79.4991,"t":"2026-03-10T04:00:00Z","v":27661,"vw":79.862501},{"c":79.58,"h":79.745,"l":79.25,"n":361,"o":79.62,"t":"2026-03-11T04:00:00Z","v":33767,"vw":79.443175},{"c":78.26,"h":78.89,"l":78.26,"n":371,"o":78.89,"t":"2026-03-12T04:00:00Z","v":42735,"vw":78.574146},{"c":77.95,"h":78.72,"l":77.835,"n":164,"o":78.72,"t":"2026-03-13T04:00:00Z","v":22232,"vw":78.136475},{"c":78.78,"h":79.09,"l":78.5624,"n":251,"o":78.74,"t":"2026-03-16T04:00:00Z","v":178121,"vw":78.989835},{"c":79.18,"h":79.4744,"l":79.0551,"n":224,"o":79.4238,"t":"2026-03-17T04:00:00Z","v":24393,"vw":79.229551},{"c":78.2,"h":79.01,"l":78.2,"n":158,"o":78.9,"t":"2026-03-18T04:00:00Z","v":17811,"vw":78.597115},{"c":78.16,"h":78.435,"l":77.5615,"n":268,"o":77.6,"t":"2026-03-19T04:00:00Z","v":32295,"vw":78.014173},{"c":76.98,"h":78.02,"l":76.59,"n":194,"o":78.02,"t":"2026-03-20T04:00:00Z","v":16188,"vw":77.333038},{"c":77.99,"h":78.7599,"l":77.845,"n":519,"o":78.53,"t":"2026-03-23T04:00:00Z","v":43175,"vw":78.328172},{"c":77.96,"h":78.351,"l":77.44,"n":265,"o":77.46,"t":"2026-03-24T04:00:00Z","v":16404,"vw":78.004642},{"c":78.3299,"h":78.76,"l":78.25,"n":172,"o":78.74,"t":"2026-03-25T04:00:00Z","v":19061,"vw":78.496363},{"c":77.024,"h":78.08,"l":77,"n":318,"o":77.705,"t":"2026-03-26T04:00:00Z","v":28230,"vw":77.439723},{"c":75.76,"h":76.7252,"l":75.675,"n":420,"o":76.61,"t":"2026-03-27T04:00:00Z","v":100822,"vw":76.10741},{"c":75.38,"h":76.31,"l":75.04,"n":476,"o":76.08,"t":"2026-03-30T04:00:00Z","v":142871,"vw":75.265054},{"c":77.55,"h":77.58,"l":76.19,"n":305,"o":76.3858,"t":"2026-03-31T04:00:00Z","v":101274,"vw":77.220369},{"c":78.33,"h":78.4899,"l":77.93,"n":348,"o":78.1,"t":"2026-04-01T04:00:00Z","v":91674,"vw":78.24703},{"c":78.19,"h":78.19,"l":76.89,"n":301,"o":77.015,"t":"2026-04-02T04:00:00Z","v":234237,"vw":77.836928},{"c":78.5001,"h":78.51,"l":78.13,"n":326,"o":78.13,"t":"2026-04-06T04:00:00Z","v":39614,"vw":78.416937},{"c":78.62,"h":78.62,"l":77.75,"n":313,"o":78.255,"t":"2026-04-07T04:00:00Z","v":38986,"vw":78.168098},{"c":80.64,"h":80.75,"l":80.1348,"n":234,"o":80.75,"t":"2026-04-08T04:00:00Z","v":24758,"vw":80.464762},{"c":81.17,"h":81.23,"l":80.3,"n":247,"o":80.3,"t":"2026-04-09T04:00:00Z","v":34977,"vw":80.966426},{"c":81.01,"h":81.25,"l":80.9282,"n":252,"o":81.18,"t":"2026-04-10T04:00:00Z","v":141020,"vw":81.041127},{"c":81.8,"h":81.8,"l":80.59,"n":358,"o":80.59,"t":"2026-04-13T04:00:00Z","v":30007,"vw":81.256718},{"c":82.58,"h":82.6,"l":82.05,"n":299,"o":82.05,"t":"2026-04-14T04:00:00Z","v":45644,"vw":82.395555},{"c":82.96,"h":82.9892,"l":82.52,"n":289,"o":82.78,"t":"2026-04-15T04:00:00Z","v":21097,"vw":82.767632},{"c":83.22,"h":83.31,"l":82.8376,"n":238,"o":82.9,"t":"2026-04-16T04:00:00Z","v":65433,"vw":83.098439},{"c":84.18,"h":84.43,"l":83.705,"n":268,"o":83.88,"t":"2026-04-17T04:00:00Z","v":63235,"vw":84.110999},{"c":84.13,"h":84.18,"l":83.88,"n":481,"o":84.05,"t":"2026-04-20T04:00:00Z","v":48050,"vw":84.074173},{"c":83.74,"h":84.5492,"l":83.61,"n":469,"o":84.408,"t":"2026-04-21T04:00:00Z","v":92517,"vw":84.077532},{"c":84.54,"h":84.54,"l":84.2,"n":430,"o":84.49,"t":"2026-04-22T04:00:00Z","v":72928,"vw":84.318324},{"c":84.34,"h":84.7551,"l":83.7,"n":264,"o":84.524,"t":"2026-04-23T04:00:00Z","v":68579,"vw":84.453084},{"c":84.8215,"h":84.8799,"l":84.27,"n":232,"o":84.82,"t":"2026-04-24T04:00:00Z","v":64877,"vw":84.739075},{"c":84.94,"h":84.9931,"l":84.69,"n":207,"o":84.69,"t":"2026-04-27T04:00:00Z","v":49727,"vw":84.882424},{"c":84.4377,"h":84.73,"l":84.19,"n":239,"o":84.73,"t":"2026-04-28T04:00:00Z","v":47912,"vw":84.375817},{"c":84.3564,"h":84.515,"l":84.11,"n":190,"o":84.5,"t":"2026-04-29T04:00:00Z","v":43771,"vw":84.202365},{"c":85.45,"h":85.5,"l":84.46,"n":329,"o":84.46,"t":"2026-04-30T04:00:00Z","v":39880,"vw":85.176369},{"c":85.7,"h":86.06,"l":85.58,"n":374,"o":85.77,"t":"2026-05-01T04:00:00Z","v":67723,"vw":85.717163},{"c":85.2703,"h":85.879,"l":85.0999,"n":357,"o":85.43,"t":"2026-05-04T04:00:00Z","v":50965,"vw":85.464725},{"c":86.2129,"h":86.43,"l":85.87,"n":283,"o":85.97,"t":"2026-05-05T04:00:00Z","v":52035,"vw":86.22061},{"c":87.35,"h":87.39,"l":86.65,"n":283,"o":86.978,"t":"2026-05-06T04:00:00Z","v":49688,"vw":87.087041},{"c":86.61,"h":87.58,"l":86.4542,"n":347,"o":87.58,"t":"2026-05-07T04:00:00Z","v":48321,"vw":86.828343},{"c":87.31,"h":87.35,"l":87.06,"n":418,"o":87.17,"t":"2026-05-08T04:00:00Z","v":60621,"vw":87.268324},{"c":87.53,"h":87.75,"l":87.3555,"n":363,"o":87.47,"t":"2026-05-11T04:00:00Z","v":41111,"vw":87.588384},{"c":87.3358,"h":87.4099,"l":86.48,"n":317,"o":87.34,"t":"2026-05-12T04:00:00Z","v":44568,"vw":86.924738},{"c":87.7391,"h":87.88,"l":87.085,"n":302,"o":87.36,"t":"2026-05-13T04:00:00Z","v":43177,"vw":87.494625},{"c":88.35,"h":88.51,"l":87.92,"n":287,"o":87.92,"t":"2026-05-14T04:00:00Z","v":31739,"vw":88.35771},{"c":87.3,"h":87.7099,"l":87.19,"n":384,"o":87.7,"t":"2026-05-15T04:00:00Z","v":37924,"vw":87.554168},{"c":87.0952,"h":87.475,"l":86.65,"n":373,"o":87.17,"t":"2026-05-18T04:00:00Z","v":37928,"vw":86.972293},{"c":86.63,"h":87.0439,"l":86.23,"n":468,"o":86.7,"t":"2026-05-19T04:00:00Z","v":161448,"vw":86.705663},{"c":87.65,"h":87.65,"l":86.85,"n":356,"o":86.9,"t":"2026-05-20T04:00:00Z","v":44930,"vw":87.473432},{"c":87.92,"h":88.025,"l":87.14,"n":297,"o":87.14,"t":"2026-05-21T04:00:00Z","v":43843,"vw":87.57398},{"c":88.35,"h":88.61,"l":88.2288,"n":291,"o":88.3,"t":"2026-05-22T04:00:00Z","v":41879,"vw":88.440215},{"c":89.13,"h":89.3572,"l":88.86,"n":402,"o":88.86,"t":"2026-05-26T04:00:00Z","v":32558,"vw":89.152287},{"c":89.17,"h":89.25,"l":88.944,"n":286,"o":89.23,"t":"2026-05-27T04:00:00Z","v":43105,"vw":89.148343},{"c":89.57,"h":89.648,"l":88.8755,"n":463,"o":89.28,"t":"2026-05-28T04:00:00Z","v":276935,"vw":89.449299},{"c":89.72,"h":89.915,"l":89.52,"n":450,"o":89.59,"t":"2026-05-29T04:00:00Z","v":106716,"vw":89.725125},{"c":90.03,"h":90.1925,"l":89.67,"n":457,"o":89.8424,"t":"2026-06-01T04:00:00Z","v":66539,"vw":89.955348},{"c":90.475,"h":90.52,"l":89.97,"n":321,"o":89.97,"t":"2026-06-02T04:00:00Z","v":44694,"vw":90.375344},{"c":90.09,"h":90.6,"l":89.99,"n":459,"o":90.6,"t":"2026-06-03T04:00:00Z","v":48876,"vw":90.174736},{"c":90.35,"h":90.5475,"l":89.78,"n":259,"o":89.9,"t":"2026-06-04T04:00:00Z","v":43816,"vw":90.275709},{"c":87.85,"h":89.61,"l":87.735,"n":656,"o":89.61,"t":"2026-06-05T04:00:00Z","v":52737,"vw":88.483856},{"c":88.19,"h":88.93,"l":88.12,"n":429,"o":88.58,"t":"2026-06-08T04:00:00Z","v":53174,"vw":88.484359},{"c":87.84,"h":88.635,"l":86.05,"n":1579,"o":88.635,"t":"2026-06-09T04:00:00Z","v":208946,"vw":87.082247},{"c":86.5,"h":88.01,"l":86.49,"n":723,"o":87.47,"t":"2026-06-10T04:00:00Z","v":74132,"vw":86.929672},{"c":88.36,"h":88.48,"l":86.75,"n":478,"o":86.95,"t":"2026-06-11T04:00:00Z","v":53635,"vw":87.633171},{"c":88.92,"h":89.185,"l":88.195,"n":436,"o":88.55,"t":"2026-06-12T04:00:00Z","v":61941,"vw":88.843344},{"c":90.25,"h":90.5,"l":90.11,"n":370,"o":90.14,"t":"2026-06-15T04:00:00Z","v":72832,"vw":90.33758},{"c":89.65,"h":90.45,"l":89.62,"n":443,"o":90.31,"t":"2026-06-16T04:00:00Z","v":63599,"vw":89.992946},{"c":88.59,"h":89.94,"l":88.4581,"n":694,"o":89.77,"t":"2026-06-17T04:00:00Z","v":99271,"vw":89.456664},{"c":89.66,"h":89.86,"l":89.34,"n":398,"o":89.65,"t":"2026-06-18T04:00:00Z","v":240960,"vw":89.754838},{"c":89.8,"h":90.2199,"l":89.592,"n":492,"o":89.98,"t":"2026-06-22T04:00:00Z","v":256825,"vw":89.832382},{"c":88.41,"h":88.9328,"l":88.07,"n":351,"o":88.53,"t":"2026-06-23T04:00:00Z","v":64820,"vw":88.618944},{"c":88.32,"h":88.965,"l":87.99,"n":339,"o":88.37,"t":"2026-06-24T04:00:00Z","v":32969,"vw":88.371113},{"c":88.96,"h":89.33,"l":88.43,"n":496,"o":88.89,"t":"2026-06-25T04:00:00Z","v":62991,"vw":88.853309},{"c":88.215,"h":88.92,"l":88.14,"n":418,"o":88.14,"t":"2026-06-26T04:00:00Z","v":68890,"vw":88.554267},{"c":89.29,"h":89.38,"l":88.2246,"n":378,"o":88.87,"t":"2026-06-29T04:00:00Z","v":47298,"vw":89.018837},{"c":89.96,"h":90.145,"l":89.38,"n":447,"o":89.56,"t":"2026-06-30T04:00:00Z","v":80326,"vw":89.959708},{"c":89.51,"h":90.04,"l":89.27,"n":633,"o":89.84,"t":"2026-07-01T04:00:00Z","v":78665,"vw":89.734721},{"c":89.19,"h":90.135,"l":88.52,"n":515,"o":89.81,"t":"2026-07-02T04:00:00Z","v":65897,"vw":89.095172},{"c":89.8,"h":89.92,"l":89.52,"n":421,"o":89.52,"t":"2026-07-06T04:00:00Z","v":60953,"vw":89.795279},{"c":89.2,"h":89.92,"l":88.88,"n":383,"o":89.92,"t":"2026-07-07T04:00:00Z","v":44374,"vw":89.185302},{"c":89.09,"h":89.23,"l":88.3626,"n":434,"o":89.23,"t":"2026-07-08T04:00:00Z","v":80056,"vw":88.817428},{"c":89.88,"h":90.06,"l":89.15,"n":326,"o":89.15,"t":"2026-07-09T04:00:00Z","v":43843,"vw":89.924797},{"c":90.2,"h":90.27,"l":89.7701,"n":413,"o":89.94,"t":"2026-07-10T04:00:00Z","v":38999,"vw":90.077359},{"c":89.59,"h":90.0296,"l":89.48,"n":338,"o":89.88,"t":"2026-07-13T04:00:00Z","v":44645,"vw":89.75777},{"c":89.96,"h":90.19,"l":89.69,"n":325,"o":90.04,"t":"2026-07-14T04:00:00Z","v":36036,"vw":89.932989},{"c":90.02,"h":90.15,"l":89.46,"n":418,"o":89.99,"t":"2026-07-15T04:00:00Z","v":68546,"vw":89.877849},{"c":89.6,"h":90.03,"l":89.24,"n":620,"o":89.78,"t":"2026-07-16T04:00:00Z","v":76332,"vw":89.564021},{"c":88.895,"h":89.35,"l":88.425,"n":606,"o":88.71,"t":"2026-07-17T04:00:00Z","v":62100,"vw":89.040865},{"c":88.67,"h":89.36,"l":88.65,"n":581,"o":89.25,"t":"2026-07-20T04:00:00Z","v":57772,"vw":88.994099},{"c":89.7,"h":89.7301,"l":89.16,"n":658,"o":89.18,"t":"2026-07-21T04:00:00Z","v":76033,"vw":89.590812},{"c":89.645,"h":89.9,"l":89.48,"n":616,"o":89.58,"t":"2026-07-22T04:00:00Z","v":88811,"vw":89.699103},{"c":88.8,"h":89.2844,"l":88.5,"n":741,"o":89,"t":"2026-07-23T04:00:00Z","v":89688,"vw":88.775886},{"c":88.6757,"h":89.34,"l":88.57,"n":396,"o":88.85,"t":"2026-07-24T04:00:00Z","v":60672,"vw":88.984603},{"c":88.66,"h":89.44,"l":88.26,"n":447,"o":89.44,"t":"2026-07-27T04:00:00Z","v":49528,"vw":88.534022},{"c":88.61,"h":88.75,"l":88.1,"n":595,"o":88.17,"t":"2026-07-28T04:00:00Z","v":58513,"vw":88.510657},{"c":87.16,"h":88.6995,"l":87.14,"n":410,"o":88.559,"t":"2026-07-29T04:00:00Z","v":65401,"vw":87.836427},{"c":88.81,"h":88.89,"l":87.92,"n":634,"o":88.085,"t":"2026-07-30T04:00:00Z","v":64116,"vw":88.60134},{"c":89.22,"h":89.51,"l":88.375,"n":540,"o":89.44,"t":"2026-07-31T04:00:00Z","v":74333,"vw":89.13064},{"c":90.42,"h":90.51,"l":89.38,"n":608,"o":89.59,"t":"2026-08-03T04:00:00Z","v":74655,"vw":90.26535},{"c":92.045,"h":92.25,"l":90.87,"n":878,"o":90.89,"t":"2026-08-04T04:00:00Z","v":67202,"vw":91.828002},{"c":91.76,"h":92.6,"l":91.73,"n":829,"o":92.6,"t":"2026-08-05T04:00:00Z","v":154608,"vw":92.015419},{"c":91.525,"h":92,"l":91.46,"n":528,"o":91.76,"t":"2026-08-06T04:00:00Z","v":51902,"vw":91.611092},{"c":92.04,"h":92.08,"l":91.57,"n":409,"o":92,"t":"2026-08-07T04:00:00Z","v":41730,"vw":91.928709},{"c":92.12,"h":92.3,"l":91.94,"n":596,"o":91.94,"t":"2026-08-10T04:00:00Z","v":75757,"vw":92.145215},{"c":92,"h":92.4918,"l":91.91,"n":486,"o":92.29,"t":"2026-08-11T04:00:00Z","v":57038,"vw":92.095059},{"c":92.36,"h":92.51,"l":92.2385,"n":525,"o":92.37,"t":"2026-08-12T04:00:00Z","v":85322,"vw":92.395229},{"c":92.95,"h":93.0827,"l":92.63,"n":485,"o":92.63,"t":"2026-08-13T04:00:00Z","v":50656,"vw":92.949711},{"c":92.94,"h":93.55,"l":92.82,"n":603,"o":93.55,"t":"2026-08-14T04:00:00Z","v":62467,"vw":92.978217},{"c":92.67,"h":93.123,"l":92.67,"n":520,"o":92.94,"t":"2026-08-17T04:00:00Z","v":75116,"vw":92.897899},{"c":91.82,"h":92.42,"l":91.82,"n":377,"o":92.42,"t":"2026-08-18T04:00:00Z","v":40829,"vw":91.988647},{"c":91.91,"h":92.45,"l":91.84,"n":603,"o":92.45,"t":"2026-08-19T04:00:00Z","v":90910,"vw":92.059891},{"c":91.15,"h":91.86,"l":91.15,"n":711,"o":91.66,"t":"2026-08-20T04:00:00Z","v":92690,"vw":91.354177},{"c":91.61,"h":91.7603,"l":91.4,"n":494,"o":91.58,"t":"2026-08-21T04:00:00Z","v":79202,"vw":91.61532},{"c":91.31,"h":91.54,"l":91.14,"n":509,"o":91.54,"t":"2026-08-24T04:00:00Z","v":50686,"vw":91.298963},{"c":91.48,"h":91.74,"l":91.21,"n":442,"o":91.63,"t":"2026-08-25T04:00:00Z","v":43982,"vw":91.39873},{"c":91.6103,"h":91.75,"l":91.16,"n":682,"o":91.26,"t":"2026-08-26T04:00:00Z","v":95037,"vw":91.596243},{"c":91.93,"h":92.0316,"l":91.605,"n":548,"o":91.93,"t":"2026-08-27T04:00:00Z","v":68014,"vw":91.837764},{"c":91.6,"h":92.265,"l":91.52,"n":702,"o":91.97,"t":"2026-08-28T04:00:00Z","v":66341,"vw":91.762181},{"c":91.36,"h":91.49,"l":91.11,"n":845,"o":91.38,"t":"2026-08-31T04:00:00Z","v":75218,"vw":91.290815},{"c":90.76,"h":91.09,"l":90.5946,"n":511,"o":90.95,"t":"2026-09-01T04:00:00Z","v":53918,"vw":90.759128},{"c":91.2094,"h":91.37,"l":90.83,"n":419,"o":90.83,"t":"2026-09-02T04:00:00Z","v":43949,"vw":91.189826},{"c":92.15,"h":92.2185,"l":91.495,"n":466,"o":91.56,"t":"2026-09-03T04:00:00Z","v":57795,"vw":92.033559},{"c":92.03,"h":92.16,"l":91.8586,"n":576,"o":91.95,"t":"2026-09-04T04:00:00Z","v":67639,"vw":91.979246},{"c":91.32,"h":91.77,"l":91.25,"n":526,"o":91.77,"t":"2026-09-08T04:00:00Z","v":62439,"vw":91.501444},{"c":90.81,"h":91.17,"l":90.8,"n":740,"o":91.13,"t":"2026-09-09T04:00:00Z","v":84465,"vw":90.954478},{"c":90.29,"h":90.56,"l":90.1301,"n":723,"o":90.53,"t":"2026-09-10T04:00:00Z","v":80362,"vw":90.34254},{"c":91.04,"h":91.21,"l":90.9,"n":655,"o":91.05,"t":"2026-09-11T04:00:00Z","v":104211,"vw":91.099538},{"c":90.42,"h":90.77,"l":90.24,"n":1308,"o":90.34,"t":"2026-09-14T04:00:00Z","v":228429,"vw":90.624487},{"c":90.1,"h":90.63,"l":89.85,"n":586,"o":90.4,"t":"2026-09-15T04:00:00Z","v":87626,"vw":90.042878},{"c":89.5,"h":90.38,"l":88.92,"n":848,"o":90.105,"t":"2026-09-16T04:00:00Z","v":100647,"vw":89.719139},{"c":90.45,"h":90.57,"l":90.18,"n":548,"o":90.57,"t":"2026-09-17T04:00:00Z","v":68525,"vw":90.400136},{"c":90.53,"h":90.54,"l":90.14,"n":433,"o":90.47,"t":"2026-09-18T04:00:00Z","v":35647,"vw":90.332015},{"c":91.67,"h":91.82,"l":90.9792,"n":498,"o":91.09,"t":"2026-09-21T04:00:00Z","v":54923,"vw":91.587739},{"c":94.05,"h":94.8,"l":91.4757,"n":1053,"o":91.74,"t":"2026-09-22T04:00:00Z","v":165828,"vw":91.954851},{"c":90.96,"h":91.61,"l":90.88,"n":801,"o":91.56,"t":"2026-09-23T04:00:00Z","v":131521,"vw":91.231832},{"c":90.91,"h":91.103,"l":90.55,"n":746,"o":90.55,"t":"2026-09-24T04:00:00Z","v":61267,"vw":90.842011},{"c":91.34,"h":91.49,"l":90.8781,"n":514,"o":90.99,"t":"2026-09-25T04:00:00Z","v":64857,"vw":91.253135},{"c":90.62,"h":91.06,"l":90.46,"n":812,"o":90.86,"t":"2026-09-28T04:00:00Z","v":95596,"vw":90.764966},{"c":90.56,"h":90.7,"l":90.29,"n":670,"o":90.7,"t":"2026-09-29T04:00:00Z","v":98878,"vw":90.517684},{"c":90.27,"h":91.05,"l":90.27,"n":589,"o":90.8539,"t":"2026-09-30T04:00:00Z","v":70295,"vw":90.782915},{"c":90.64,"h":90.81,"l":89.885,"n":802,"o":90.43,"t":"2026-10-01T04:00:00Z","v":82933,"vw":90.494136},{"c":91.24,"h":91.51,"l":91,"n":1096,"o":91.47,"t":"2026-10-02T04:00:00Z","v":111155,"vw":91.241277},{"c":91.77,"h":92.0341,"l":91.18,"n":1008,"o":91.26,"t":"2026-10-05T04:00:00Z","v":72049,"vw":91.683929},{"c":92.27,"h":92.53,"l":92.2286,"n":839,"o":92.29,"t":"2026-10-06T04:00:00Z","v":70433,"vw":92.324746},{"c":91.83,"h":91.96,"l":91.484,"n":954,"o":91.65,"t":"2026-10-07T04:00:00Z","v":84283,"vw":91.840571},{"c":91.64,"h":91.94,"l":91.28,"n":958,"o":91.53,"t":"2026-10-08T04:00:00Z","v":100032,"vw":91.700169},{"c":92.12,"h":92.21,"l":91.7222,"n":571,"o":91.97,"t":"2026-10-09T04:00:00Z","v":71458,"vw":92.087412},{"c":92.04,"h":92.22,"l":91.94,"n":423,"o":92.12,"t":"2026-10-12T04:00:00Z","v":53213,"vw":92.053625},{"c":92.0396,"h":92.0979,"l":91.75,"n":1035,"o":91.88,"t":"2026-10-13T04:00:00Z","v":214567,"vw":91.952998},{"c":91.04,"h":91.85,"l":90.68,"n":897,"o":91.66,"t":"2026-10-14T04:00:00Z","v":136664,"vw":91.063493},{"c":91.41,"h":91.47,"l":90.3729,"n":863,"o":90.62,"t":"2026-10-15T04:00:00Z","v":107751,"vw":91.14271},{"c":90.48,"h":91.61,"l":90.2047,"n":1030,"o":91.61,"t":"2026-10-16T04:00:00Z","v":110457,"vw":90.706174},{"c":90.71,"h":91.2258,"l":90.71,"n":916,"o":90.82,"t":"2026-10-19T04:00:00Z","v":109944,"vw":90.9576},{"c":91.13,"h":91.4225,"l":90.605,"n":775,"o":90.7,"t":"2026-10-20T04:00:00Z","v":104974,"vw":91.08902},{"c":91.58,"h":91.76,"l":91.11,"n":519,"o":91.22,"t":"2026-10-21T04:00:00Z","v":70435,"vw":91.530137},{"c":90.52,"h":90.91,"l":90.19,"n":1126,"o":90.47,"t":"2026-10-22T04:00:00Z","v":140413,"vw":90.496019}],"volatilityBars":[{"c":90.9792,"h":91.09,"l":90.9792,"n":11,"o":91.09,"t":"2026-09-21T13:30:00Z","v":546,"vw":91.050706},{"c":91.055,"h":91.055,"l":91.005,"n":4,"o":91.005,"t":"2026-09-21T13:45:00Z","v":306,"vw":91.032467},{"c":91.09,"h":91.09,"l":91.055,"n":13,"o":91.068,"t":"2026-09-21T14:00:00Z","v":1515,"vw":91.063999},{"c":91.26,"h":91.26,"l":91.26,"n":2,"o":91.26,"t":"2026-09-21T14:15:00Z","v":103,"vw":91.26},{"c":91.18,"h":91.23,"l":91.18,"n":2,"o":91.23,"t":"2026-09-21T14:30:00Z","v":267,"vw":91.198727},{"c":91.22,"h":91.22,"l":91.185,"n":7,"o":91.185,"t":"2026-09-21T14:45:00Z","v":3784,"vw":91.215432},{"c":91.24,"h":91.25,"l":91.23,"n":10,"o":91.23,"t":"2026-09-21T15:00:00Z","v":1736,"vw":91.237546},{"c":91.31,"h":91.31,"l":91.31,"n":3,"o":91.31,"t":"2026-09-21T15:15:00Z","v":117,"vw":91.31},{"c":91.32,"h":91.32,"l":91.32,"n":2,"o":91.32,"t":"2026-09-21T15:30:00Z","v":121,"vw":91.32},{"c":91.41,"h":91.445,"l":91.405,"n":7,"o":91.405,"t":"2026-09-21T15:45:00Z","v":923,"vw":91.415249},{"c":91.475,"h":91.52,"l":91.42,"n":30,"o":91.42,"t":"2026-09-21T16:00:00Z","v":5949,"vw":91.458513},{"c":91.51,"h":91.51,"l":91.49,"n":4,"o":91.49,"t":"2026-09-21T16:15:00Z","v":955,"vw":91.492094},{"c":91.5987,"h":91.5987,"l":91.52,"n":12,"o":91.52,"t":"2026-09-21T16:30:00Z","v":1668,"vw":91.575285},{"c":91.54,"h":91.58,"l":91.54,"n":4,"o":91.55,"t":"2026-09-21T16:45:00Z","v":752,"vw":91.555545},{"c":91.58,"h":91.6,"l":91.555,"n":9,"o":91.555,"t":"2026-09-21T17:00:00Z","v":666,"vw":91.578264},{"c":91.615,"h":91.625,"l":91.605,"n":4,"o":91.62,"t":"2026-09-21T17:15:00Z","v":814,"vw":91.615147},{"c":91.61,"h":91.61,"l":91.61,"n":1,"o":91.61,"t":"2026-09-21T17:30:00Z","v":106,"vw":91.61},{"c":91.6366,"h":91.6366,"l":91.63,"n":2,"o":91.63,"t":"2026-09-21T17:45:00Z","v":480,"vw":91.635225},{"c":91.67,"h":91.67,"l":91.67,"n":25,"o":91.67,"t":"2026-09-21T18:00:00Z","v":170,"vw":91.67},{"c":91.76,"h":91.7699,"l":91.71,"n":29,"o":91.71,"t":"2026-09-21T18:15:00Z","v":3435,"vw":91.749173},{"c":91.7409,"h":91.78,"l":91.7409,"n":7,"o":91.76,"t":"2026-09-21T18:30:00Z","v":9229,"vw":91.772171},{"c":91.82,"h":91.82,"l":91.8,"n":6,"o":91.8,"t":"2026-09-21T18:45:00Z","v":595,"vw":91.809515},{"c":91.81,"h":91.81,"l":91.75,"n":14,"o":91.81,"t":"2026-09-21T19:00:00Z","v":2775,"vw":91.777022},{"c":91.74,"h":91.792,"l":91.74,"n":15,"o":91.792,"t":"2026-09-21T19:15:00Z","v":3070,"vw":91.782822},{"c":91.76,"h":91.785,"l":91.715,"n":9,"o":91.715,"t":"2026-09-21T19:30:00Z","v":1325,"vw":91.756679},{"c":91.665,"h":91.79,"l":91.665,"n":48,"o":91.78,"t":"2026-09-21T19:45:00Z","v":6324,"vw":91.705747},{"c":91.67,"h":91.67,"l":91.67,"n":3,"o":91.67,"t":"2026-09-21T20:00:00Z","v":350,"vw":91.67},{"c":91.6,"h":92,"l":90.76,"n":54,"o":91.67,"t":"2026-09-21T20:15:00Z","v":3200,"vw":91.633882},{"c":91.45,"h":91.45,"l":91.45,"n":1,"o":91.45,"t":"2026-09-21T23:30:00Z","v":254,"vw":91.45},{"c":91.7,"h":91.7,"l":91.7,"n":28,"o":91.7,"t":"2026-09-22T09:45:00Z","v":8026,"vw":91.7},{"c":91.75,"h":91.81,"l":91.74,"n":23,"o":91.74,"t":"2026-09-22T13:30:00Z","v":4063,"vw":91.779111},{"c":91.72,"h":91.76,"l":91.66,"n":13,"o":91.72,"t":"2026-09-22T13:45:00Z","v":2419,"vw":91.726375},{"c":91.81,"h":91.81,"l":91.7,"n":15,"o":91.7,"t":"2026-09-22T14:00:00Z","v":2148,"vw":91.739757},{"c":91.66,"h":91.76,"l":91.66,"n":9,"o":91.76,"t":"2026-09-22T14:15:00Z","v":897,"vw":91.729708},{"c":91.67,"h":91.67,"l":91.6672,"n":6,"o":91.6672,"t":"2026-09-22T14:30:00Z","v":1013,"vw":91.667509},{"c":91.59,"h":91.61,"l":91.5788,"n":12,"o":91.5788,"t":"2026-09-22T14:45:00Z","v":1413,"vw":91.597323},{"c":91.576,"h":91.6199,"l":91.52,"n":29,"o":91.6,"t":"2026-09-22T15:00:00Z","v":31577,"vw":91.529118},{"c":91.5666,"h":91.58,"l":91.5666,"n":21,"o":91.58,"t":"2026-09-22T15:15:00Z","v":1133,"vw":91.5733},{"c":91.4757,"h":91.4757,"l":91.4757,"n":3,"o":91.4757,"t":"2026-09-22T15:30:00Z","v":964,"vw":91.4757},{"c":91.55,"h":91.55,"l":91.55,"n":2,"o":91.55,"t":"2026-09-22T15:45:00Z","v":1877,"vw":91.55},{"c":91.61,"h":91.63,"l":91.6,"n":12,"o":91.63,"t":"2026-09-22T16:15:00Z","v":793,"vw":91.61},{"c":91.59,"h":91.6424,"l":91.59,"n":4,"o":91.6424,"t":"2026-09-22T16:30:00Z","v":3554,"vw":91.599765},{"c":91.69,"h":91.71,"l":91.67,"n":20,"o":91.69,"t":"2026-09-22T16:45:00Z","v":2853,"vw":91.689699},{"c":91.63,"h":91.67,"l":91.63,"n":4,"o":91.665,"t":"2026-09-22T17:00:00Z","v":1170,"vw":91.636684},{"c":91.66,"h":91.66,"l":91.6,"n":10,"o":91.6366,"t":"2026-09-22T17:15:00Z","v":1093,"vw":91.636414},{"c":91.6843,"h":91.6844,"l":91.66,"n":14,"o":91.66,"t":"2026-09-22T17:30:00Z","v":6556,"vw":91.666504},{"c":91.735,"h":91.89,"l":91.69,"n":101,"o":91.69,"t":"2026-09-22T17:45:00Z","v":11468,"vw":91.787641},{"c":91.72,"h":91.73,"l":91.72,"n":5,"o":91.73,"t":"2026-09-22T18:00:00Z","v":412,"vw":91.7275},{"c":91.725,"h":91.74,"l":91.67,"n":19,"o":91.67,"t":"2026-09-22T18:15:00Z","v":3040,"vw":91.714902},{"c":91.66,"h":91.66,"l":91.66,"n":3,"o":91.66,"t":"2026-09-22T18:30:00Z","v":201,"vw":91.66},{"c":91.69,"h":91.69,"l":91.69,"n":1,"o":91.69,"t":"2026-09-22T18:45:00Z","v":139,"vw":91.69},{"c":91.6363,"h":91.6363,"l":91.6363,"n":1,"o":91.6363,"t":"2026-09-22T19:00:00Z","v":416,"vw":91.6363},{"c":91.71,"h":91.71,"l":91.68,"n":20,"o":91.68,"t":"2026-09-22T19:15:00Z","v":9526,"vw":91.687356},{"c":91.75,"h":91.765,"l":91.705,"n":14,"o":91.705,"t":"2026-09-22T19:30:00Z","v":3140,"vw":91.747315},{"c":94.68,"h":94.68,"l":91.59,"n":377,"o":91.73,"t":"2026-09-22T19:45:00Z","v":47112,"vw":92.530088},{"c":94.05,"h":94.8,"l":92.17,"n":35,"o":94.1,"t":"2026-09-22T20:00:00Z","v":3347,"vw":93.953676},{"c":92.77,"h":92.77,"l":92.19,"n":35,"o":92.5,"t":"2026-09-22T22:15:00Z","v":11627,"vw":92.577713},{"c":92.5,"h":92.7,"l":92.47,"n":16,"o":92.47,"t":"2026-09-23T13:15:00Z","v":4343,"vw":92.483721},{"c":91.39,"h":91.61,"l":91.39,"n":68,"o":91.56,"t":"2026-09-23T13:30:00Z","v":17481,"vw":91.565292},{"c":91.35,"h":91.36,"l":91.28,"n":21,"o":91.36,"t":"2026-09-23T13:45:00Z","v":2340,"vw":91.32452},{"c":91.23,"h":91.31,"l":91.23,"n":23,"o":91.31,"t":"2026-09-23T14:00:00Z","v":1504,"vw":91.272413},{"c":91.17,"h":91.215,"l":91.17,"n":15,"o":91.1968,"t":"2026-09-23T14:15:00Z","v":1570,"vw":91.178346},{"c":91.19,"h":91.27,"l":91.19,"n":22,"o":91.19,"t":"2026-09-23T14:30:00Z","v":2754,"vw":91.211744},{"c":91.295,"h":91.34,"l":91.16,"n":30,"o":91.2,"t":"2026-09-23T14:45:00Z","v":2418,"vw":91.275125},{"c":91.29,"h":91.32,"l":91.25,"n":25,"o":91.27,"t":"2026-09-23T15:00:00Z","v":3024,"vw":91.269246},{"c":91.32,"h":91.35,"l":91.28,"n":30,"o":91.28,"t":"2026-09-23T15:15:00Z","v":14151,"vw":91.335153},{"c":91.225,"h":91.225,"l":91.225,"n":1,"o":91.225,"t":"2026-09-23T15:30:00Z","v":200,"vw":91.225},{"c":91.2,"h":91.25,"l":91.2,"n":6,"o":91.25,"t":"2026-09-23T15:45:00Z","v":833,"vw":91.20875},{"c":91.12,"h":91.1602,"l":91.12,"n":5,"o":91.1602,"t":"2026-09-23T16:00:00Z","v":2478,"vw":91.129104},{"c":91.18,"h":91.19,"l":91.17,"n":6,"o":91.18,"t":"2026-09-23T16:15:00Z","v":909,"vw":91.182292},{"c":91.14,"h":91.16,"l":91.14,"n":6,"o":91.16,"t":"2026-09-23T16:30:00Z","v":956,"vw":91.155464},{"c":91.13,"h":91.135,"l":91.13,"n":5,"o":91.135,"t":"2026-09-23T16:45:00Z","v":409,"vw":91.132159},{"c":90.96,"h":90.99,"l":90.9293,"n":9,"o":90.99,"t":"2026-09-23T17:00:00Z","v":3018,"vw":90.947162},{"c":91.025,"h":91.1007,"l":91.01,"n":14,"o":91.01,"t":"2026-09-23T17:15:00Z","v":1969,"vw":91.040309},{"c":91.1,"h":91.1,"l":91,"n":18,"o":91.01,"t":"2026-09-23T17:30:00Z","v":2622,"vw":91.024755},{"c":91.125,"h":91.1915,"l":91.11,"n":6,"o":91.1915,"t":"2026-09-23T18:00:00Z","v":1002,"vw":91.125164},{"c":91.14,"h":91.14,"l":91.1,"n":16,"o":91.125,"t":"2026-09-23T18:15:00Z","v":1938,"vw":91.124841},{"c":91.03,"h":91.085,"l":91.03,"n":8,"o":91.085,"t":"2026-09-23T18:30:00Z","v":2790,"vw":91.064889},{"c":91.0999,"h":91.0999,"l":91.02,"n":24,"o":91.02,"t":"2026-09-23T18:45:00Z","v":3408,"vw":91.05395},{"c":91.07,"h":91.0899,"l":91.05,"n":36,"o":91.075,"t":"2026-09-23T19:00:00Z","v":6326,"vw":91.071341},{"c":91.01,"h":91.025,"l":90.99,"n":19,"o":91.025,"t":"2026-09-23T19:15:00Z","v":4152,"vw":91.01},{"c":90.98,"h":91.065,"l":90.97,"n":42,"o":91.0477,"t":"2026-09-23T19:30:00Z","v":5065,"vw":90.993071},{"c":90.955,"h":91.03,"l":90.88,"n":63,"o":91.03,"t":"2026-09-23T19:45:00Z","v":4169,"vw":90.933307},{"c":90.96,"h":90.96,"l":90.96,"n":6,"o":90.96,"t":"2026-09-23T20:00:00Z","v":34696,"vw":90.96},{"c":90.9,"h":90.9,"l":90.9,"n":18,"o":90.9,"t":"2026-09-24T09:15:00Z","v":2020,"vw":90.9},{"c":90.7175,"h":90.7175,"l":90.55,"n":11,"o":90.55,"t":"2026-09-24T13:30:00Z","v":443,"vw":90.661349},{"c":90.66,"h":90.66,"l":90.66,"n":1,"o":90.66,"t":"2026-09-24T13:45:00Z","v":102,"vw":90.66},{"c":90.7792,"h":90.8599,"l":90.75,"n":14,"o":90.75,"t":"2026-09-24T14:00:00Z","v":2593,"vw":90.771169},{"c":90.83,"h":90.83,"l":90.7642,"n":7,"o":90.7642,"t":"2026-09-24T14:15:00Z","v":515,"vw":90.788014},{"c":90.74,"h":90.8319,"l":90.6888,"n":15,"o":90.81,"t":"2026-09-24T14:30:00Z","v":3244,"vw":90.768786},{"c":90.62,"h":90.75,"l":90.62,"n":20,"o":90.73,"t":"2026-09-24T14:45:00Z","v":3334,"vw":90.707654},{"c":90.62,"h":90.67,"l":90.59,"n":17,"o":90.59,"t":"2026-09-24T15:00:00Z","v":1925,"vw":90.620952},{"c":90.57,"h":90.6,"l":90.56,"n":29,"o":90.585,"t":"2026-09-24T15:15:00Z","v":3322,"vw":90.582232},{"c":90.61,"h":90.61,"l":90.55,"n":18,"o":90.56,"t":"2026-09-24T15:30:00Z","v":2170,"vw":90.582235},{"c":90.58,"h":90.63,"l":90.58,"n":29,"o":90.61,"t":"2026-09-24T15:45:00Z","v":2809,"vw":90.61711},{"c":90.61,"h":90.61,"l":90.57,"n":4,"o":90.57,"t":"2026-09-24T16:00:00Z","v":348,"vw":90.596667},{"c":90.89,"h":90.89,"l":90.64,"n":10,"o":90.64,"t":"2026-09-24T16:15:00Z","v":679,"vw":90.710048},{"c":91.05,"h":91.103,"l":90.87,"n":55,"o":90.92,"t":"2026-09-24T16:30:00Z","v":5081,"vw":90.950293},{"c":91.08,"h":91.1,"l":90.96,"n":16,"o":90.96,"t":"2026-09-24T16:45:00Z","v":2411,"vw":91.068428},{"c":91.03,"h":91.03,"l":90.99,"n":8,"o":91.01,"t":"2026-09-24T17:00:00Z","v":541,"vw":91.012709},{"c":90.88,"h":90.99,"l":90.88,"n":45,"o":90.99,"t":"2026-09-24T17:15:00Z","v":3855,"vw":90.946555},{"c":90.865,"h":90.9648,"l":90.84,"n":12,"o":90.94,"t":"2026-09-24T17:30:00Z","v":1590,"vw":90.928431},{"c":90.86,"h":90.885,"l":90.84,"n":20,"o":90.84,"t":"2026-09-24T17:45:00Z","v":1104,"vw":90.861137},{"c":90.91,"h":90.91,"l":90.815,"n":15,"o":90.815,"t":"2026-09-24T18:00:00Z","v":1428,"vw":90.868223},{"c":91.03,"h":91.03,"l":90.88,"n":55,"o":90.9,"t":"2026-09-24T18:15:00Z","v":5177,"vw":90.923856},{"c":91.005,"h":91.03,"l":90.9,"n":22,"o":90.92,"t":"2026-09-24T18:30:00Z","v":2146,"vw":90.970593},{"c":90.9228,"h":90.93,"l":90.9228,"n":4,"o":90.93,"t":"2026-09-24T18:45:00Z","v":784,"vw":90.928709},{"c":90.94,"h":90.96,"l":90.92,"n":16,"o":90.96,"t":"2026-09-24T19:00:00Z","v":1477,"vw":90.943578},{"c":90.96,"h":90.9799,"l":90.9185,"n":9,"o":90.945,"t":"2026-09-24T19:15:00Z","v":2807,"vw":90.971971},{"c":90.965,"h":90.965,"l":90.95,"n":4,"o":90.95,"t":"2026-09-24T19:30:00Z","v":615,"vw":90.961851},{"c":90.95,"h":91,"l":90.94,"n":51,"o":90.97,"t":"2026-09-24T19:45:00Z","v":5050,"vw":90.962027},{"c":90.91,"h":90.91,"l":90.91,"n":4,"o":90.91,"t":"2026-09-24T20:00:00Z","v":121,"vw":90.91},{"c":90.99,"h":90.99,"l":90.99,"n":5,"o":90.99,"t":"2026-09-25T13:30:00Z","v":204,"vw":90.99},{"c":91.2499,"h":91.2499,"l":91.205,"n":21,"o":91.205,"t":"2026-09-25T13:45:00Z","v":6841,"vw":91.23976},{"c":90.9356,"h":90.9356,"l":90.9356,"n":1,"o":90.9356,"t":"2026-09-25T14:00:00Z","v":232,"vw":90.9356},{"c":90.95,"h":90.95,"l":90.8781,"n":4,"o":90.8781,"t":"2026-09-25T14:15:00Z","v":1601,"vw":90.923781},{"c":90.95,"h":90.962,"l":90.95,"n":3,"o":90.962,"t":"2026-09-25T14:30:00Z","v":801,"vw":90.9596},{"c":90.985,"h":90.985,"l":90.985,"n":1,"o":90.985,"t":"2026-09-25T14:45:00Z","v":841,"vw":90.985},{"c":91.1892,"h":91.1892,"l":91.1892,"n":2,"o":91.1892,"t":"2026-09-25T15:00:00Z","v":233,"vw":91.1892},{"c":91.075,"h":91.1399,"l":91.075,"n":15,"o":91.11,"t":"2026-09-25T15:15:00Z","v":4332,"vw":91.127419},{"c":91.05,"h":91.16,"l":91.05,"n":23,"o":91.11,"t":"2026-09-25T15:30:00Z","v":6924,"vw":91.144802},{"c":91.1799,"h":91.1799,"l":91.025,"n":12,"o":91.025,"t":"2026-09-25T15:45:00Z","v":978,"vw":91.099054},{"c":91.42,"h":91.42,"l":91.34,"n":10,"o":91.34,"t":"2026-09-25T16:00:00Z","v":2116,"vw":91.348663},{"c":91.2999,"h":91.2999,"l":91.25,"n":10,"o":91.27,"t":"2026-09-25T16:15:00Z","v":1036,"vw":91.268665},{"c":91.3856,"h":91.405,"l":91.32,"n":29,"o":91.405,"t":"2026-09-25T16:30:00Z","v":3524,"vw":91.355552},{"c":91.32,"h":91.32,"l":91.3066,"n":23,"o":91.32,"t":"2026-09-25T16:45:00Z","v":1796,"vw":91.311473},{"c":91.33,"h":91.3525,"l":91.33,"n":5,"o":91.35,"t":"2026-09-25T17:00:00Z","v":1357,"vw":91.347327},{"c":91.34,"h":91.35,"l":91.31,"n":10,"o":91.31,"t":"2026-09-25T17:15:00Z","v":7198,"vw":91.314474},{"c":91.31,"h":91.32,"l":91.31,"n":3,"o":91.32,"t":"2026-09-25T17:30:00Z","v":442,"vw":91.312262},{"c":91.3001,"h":91.32,"l":91.3001,"n":6,"o":91.32,"t":"2026-09-25T18:00:00Z","v":310,"vw":91.313323},{"c":91.3246,"h":91.3246,"l":91.3246,"n":1,"o":91.3246,"t":"2026-09-25T18:30:00Z","v":200,"vw":91.3246},{"c":91.3144,"h":91.32,"l":91.285,"n":30,"o":91.32,"t":"2026-09-25T18:45:00Z","v":4224,"vw":91.313467},{"c":91.34,"h":91.36,"l":91.31,"n":14,"o":91.31,"t":"2026-09-25T19:00:00Z","v":1338,"vw":91.332855},{"c":91.27,"h":91.36,"l":91.26,"n":23,"o":91.36,"t":"2026-09-25T19:15:00Z","v":3961,"vw":91.286605},{"c":91.35,"h":91.35,"l":91.25,"n":51,"o":91.265,"t":"2026-09-25T19:30:00Z","v":4991,"vw":91.300202},{"c":91.34,"h":91.49,"l":91.34,"n":67,"o":91.39,"t":"2026-09-25T19:45:00Z","v":5945,"vw":91.414498},{"c":90.9,"h":90.9,"l":90.9,"n":40,"o":90.9,"t":"2026-09-28T09:00:00Z","v":8042,"vw":90.9},{"c":90.7388,"h":90.9308,"l":90.7388,"n":29,"o":90.86,"t":"2026-09-28T13:30:00Z","v":6394,"vw":90.762396},{"c":90.9,"h":90.9,"l":90.87,"n":4,"o":90.87,"t":"2026-09-28T14:00:00Z","v":274,"vw":90.884619},{"c":90.883,"h":90.883,"l":90.865,"n":3,"o":90.865,"t":"2026-09-28T14:15:00Z","v":767,"vw":90.877612},{"c":90.61,"h":90.73,"l":90.61,"n":17,"o":90.73,"t":"2026-09-28T14:30:00Z","v":1100,"vw":90.648788},{"c":90.495,"h":90.495,"l":90.46,"n":21,"o":90.48,"t":"2026-09-28T14:45:00Z","v":2840,"vw":90.471795},{"c":90.6099,"h":90.6099,"l":90.6099,"n":1,"o":90.6099,"t":"2026-09-28T15:00:00Z","v":100,"vw":90.6099},{"c":90.5785,"h":90.5785,"l":90.54,"n":2,"o":90.54,"t":"2026-09-28T15:15:00Z","v":9602,"vw":90.558452},{"c":90.58,"h":90.58,"l":90.58,"n":5,"o":90.58,"t":"2026-09-28T15:45:00Z","v":2840,"vw":90.58},{"c":90.63,"h":90.63,"l":90.585,"n":8,"o":90.62,"t":"2026-09-28T16:00:00Z","v":4347,"vw":90.588587},{"c":91.06,"h":91.06,"l":90.65,"n":140,"o":90.66,"t":"2026-09-28T16:15:00Z","v":16589,"vw":91.033348},{"c":90.83,"h":90.905,"l":90.83,"n":2,"o":90.905,"t":"2026-09-28T16:30:00Z","v":211,"vw":90.865545},{"c":90.7849,"h":90.7849,"l":90.7849,"n":1,"o":90.7849,"t":"2026-09-28T16:45:00Z","v":376,"vw":90.7849},{"c":90.9725,"h":91.04,"l":90.75,"n":89,"o":90.8,"t":"2026-09-28T17:00:00Z","v":8127,"vw":90.952233},{"c":90.83,"h":90.98,"l":90.83,"n":9,"o":90.98,"t":"2026-09-28T17:15:00Z","v":4158,"vw":90.860393},{"c":90.86,"h":90.87,"l":90.825,"n":7,"o":90.825,"t":"2026-09-28T17:45:00Z","v":882,"vw":90.853438},{"c":90.85,"h":90.85,"l":90.85,"n":2,"o":90.85,"t":"2026-09-28T18:00:00Z","v":146,"vw":90.85},{"c":90.8413,"h":90.85,"l":90.8413,"n":3,"o":90.85,"t":"2026-09-28T18:15:00Z","v":259,"vw":90.845463},{"c":90.83,"h":90.83,"l":90.77,"n":6,"o":90.77,"t":"2026-09-28T18:30:00Z","v":542,"vw":90.785584},{"c":90.87,"h":90.87,"l":90.8,"n":64,"o":90.82,"t":"2026-09-28T18:45:00Z","v":11264,"vw":90.822055},{"c":90.7,"h":90.745,"l":90.665,"n":24,"o":90.67,"t":"2026-09-28T19:15:00Z","v":5587,"vw":90.692085},{"c":90.68,"h":90.69,"l":90.68,"n":3,"o":90.69,"t":"2026-09-28T19:30:00Z","v":808,"vw":90.684006},{"c":90.62,"h":90.67,"l":90.57,"n":28,"o":90.67,"t":"2026-09-28T19:45:00Z","v":6063,"vw":90.633464},{"c":90.62,"h":90.62,"l":90.62,"n":5,"o":90.62,"t":"2026-09-28T20:00:00Z","v":167,"vw":90.62},{"c":90.6,"h":90.6,"l":90.6,"n":40,"o":90.6,"t":"2026-09-29T08:15:00Z","v":6036,"vw":90.6},{"c":90.63,"h":90.7,"l":90.53,"n":29,"o":90.7,"t":"2026-09-29T13:30:00Z","v":5322,"vw":90.594151},{"c":90.64,"h":90.64,"l":90.58,"n":2,"o":90.58,"t":"2026-09-29T13:45:00Z","v":324,"vw":90.613333},{"c":90.63,"h":90.6576,"l":90.57,"n":14,"o":90.6576,"t":"2026-09-29T14:00:00Z","v":2629,"vw":90.612983},{"c":90.6,"h":90.68,"l":90.6,"n":10,"o":90.62,"t":"2026-09-29T14:15:00Z","v":15201,"vw":90.675528},{"c":90.52,"h":90.67,"l":90.52,"n":16,"o":90.64,"t":"2026-09-29T14:30:00Z","v":2671,"vw":90.628404},{"c":90.57,"h":90.57,"l":90.5698,"n":2,"o":90.5698,"t":"2026-09-29T14:45:00Z","v":865,"vw":90.569823},{"c":90.38,"h":90.5,"l":90.38,"n":6,"o":90.5,"t":"2026-09-29T15:00:00Z","v":1937,"vw":90.403399},{"c":90.32,"h":90.3727,"l":90.31,"n":8,"o":90.3727,"t":"2026-09-29T15:15:00Z","v":1138,"vw":90.339571},{"c":90.37,"h":90.41,"l":90.2961,"n":13,"o":90.2961,"t":"2026-09-29T15:30:00Z","v":1827,"vw":90.328654},{"c":90.3456,"h":90.425,"l":90.3456,"n":11,"o":90.4,"t":"2026-09-29T15:45:00Z","v":1015,"vw":90.39133},{"c":90.3899,"h":90.3899,"l":90.31,"n":6,"o":90.31,"t":"2026-09-29T16:00:00Z","v":1538,"vw":90.377627},{"c":90.38,"h":90.394,"l":90.34,"n":8,"o":90.34,"t":"2026-09-29T16:15:00Z","v":3411,"vw":90.366518},{"c":90.33,"h":90.39,"l":90.33,"n":20,"o":90.39,"t":"2026-09-29T16:30:00Z","v":3209,"vw":90.367089},{"c":90.335,"h":90.3857,"l":90.33,"n":13,"o":90.33,"t":"2026-09-29T16:45:00Z","v":4913,"vw":90.364079},{"c":90.32,"h":90.34,"l":90.29,"n":18,"o":90.29,"t":"2026-09-29T17:00:00Z","v":4492,"vw":90.318814},{"c":90.34,"h":90.34,"l":90.32,"n":3,"o":90.32,"t":"2026-09-29T17:15:00Z","v":361,"vw":90.32892},{"c":90.385,"h":90.385,"l":90.375,"n":4,"o":90.38,"t":"2026-09-29T17:30:00Z","v":1055,"vw":90.38049},{"c":90.335,"h":90.4186,"l":90.335,"n":12,"o":90.4186,"t":"2026-09-29T17:45:00Z","v":1527,"vw":90.382729},{"c":90.455,"h":90.455,"l":90.36,"n":24,"o":90.36,"t":"2026-09-29T18:00:00Z","v":2055,"vw":90.397884},{"c":90.475,"h":90.5,"l":90.47,"n":10,"o":90.47,"t":"2026-09-29T18:15:00Z","v":4141,"vw":90.485904},{"c":90.61,"h":90.61,"l":90.49,"n":15,"o":90.51,"t":"2026-09-29T18:30:00Z","v":1871,"vw":90.557763},{"c":90.58,"h":90.61,"l":90.58,"n":15,"o":90.61,"t":"2026-09-29T18:45:00Z","v":3393,"vw":90.584442},{"c":90.59,"h":90.605,"l":90.59,"n":6,"o":90.605,"t":"2026-09-29T19:00:00Z","v":1163,"vw":90.591667},{"c":90.54,"h":90.59,"l":90.525,"n":31,"o":90.5469,"t":"2026-09-29T19:15:00Z","v":5706,"vw":90.561716},{"c":90.52,"h":90.59,"l":90.52,"n":13,"o":90.575,"t":"2026-09-29T19:30:00Z","v":2329,"vw":90.575698},{"c":90.54,"h":90.6,"l":90.51,"n":83,"o":90.52,"t":"2026-09-29T19:45:00Z","v":14916,"vw":90.533572},{"c":90.56,"h":90.56,"l":90.56,"n":3,"o":90.56,"t":"2026-09-29T20:00:00Z","v":270,"vw":90.56},{"c":90.775,"h":90.8539,"l":90.775,"n":9,"o":90.8539,"t":"2026-09-30T13:30:00Z","v":1480,"vw":90.835659},{"c":90.89,"h":91.03,"l":90.89,"n":5,"o":90.9,"t":"2026-09-30T14:00:00Z","v":1916,"vw":90.924374},{"c":90.845,"h":90.98,"l":90.845,"n":3,"o":90.98,"t":"2026-09-30T14:15:00Z","v":476,"vw":90.925882},{"c":90.8,"h":90.82,"l":90.8,"n":11,"o":90.82,"t":"2026-09-30T14:30:00Z","v":859,"vw":90.81631},{"c":91.015,"h":91.05,"l":90.94,"n":8,"o":90.955,"t":"2026-09-30T14:45:00Z","v":5584,"vw":90.952971},{"c":90.925,"h":90.94,"l":90.925,"n":2,"o":90.94,"t":"2026-09-30T15:00:00Z","v":250,"vw":90.931},{"c":90.915,"h":90.99,"l":90.915,"n":4,"o":90.98,"t":"2026-09-30T15:15:00Z","v":1610,"vw":90.971379},{"c":90.97,"h":90.98,"l":90.9601,"n":7,"o":90.9601,"t":"2026-09-30T15:30:00Z","v":4015,"vw":90.961308},{"c":90.88,"h":90.88,"l":90.88,"n":1,"o":90.88,"t":"2026-09-30T15:45:00Z","v":141,"vw":90.88},{"c":91,"h":91,"l":90.96,"n":15,"o":90.96,"t":"2026-09-30T16:00:00Z","v":1481,"vw":90.986124},{"c":90.91,"h":90.9399,"l":90.91,"n":8,"o":90.93,"t":"2026-09-30T16:15:00Z","v":3389,"vw":90.936733},{"c":90.93,"h":90.93,"l":90.88,"n":22,"o":90.9,"t":"2026-09-30T16:30:00Z","v":2676,"vw":90.901526},{"c":90.91,"h":90.92,"l":90.87,"n":47,"o":90.92,"t":"2026-09-30T16:45:00Z","v":5158,"vw":90.908496},{"c":90.87,"h":90.92,"l":90.87,"n":9,"o":90.905,"t":"2026-09-30T17:00:00Z","v":2401,"vw":90.90409},{"c":90.72,"h":90.81,"l":90.7,"n":18,"o":90.81,"t":"2026-09-30T17:15:00Z","v":3759,"vw":90.741287},{"c":90.79,"h":90.79,"l":90.77,"n":12,"o":90.785,"t":"2026-09-30T17:30:00Z","v":780,"vw":90.780903},{"c":90.85,"h":90.85,"l":90.81,"n":103,"o":90.81,"t":"2026-09-30T17:45:00Z","v":6168,"vw":90.827207},{"c":90.8,"h":90.8122,"l":90.775,"n":20,"o":90.8023,"t":"2026-09-30T18:00:00Z","v":1851,"vw":90.795495},{"c":90.71,"h":90.71,"l":90.7,"n":3,"o":90.7,"t":"2026-09-30T18:15:00Z","v":548,"vw":90.708},{"c":90.7,"h":90.71,"l":90.7,"n":2,"o":90.71,"t":"2026-09-30T18:30:00Z","v":250,"vw":90.704},{"c":90.69,"h":90.69,"l":90.65,"n":12,"o":90.67,"t":"2026-09-30T18:45:00Z","v":1735,"vw":90.673026},{"c":90.695,"h":90.715,"l":90.69,"n":14,"o":90.715,"t":"2026-09-30T19:00:00Z","v":2886,"vw":90.70315},{"c":90.663,"h":90.71,"l":90.66,"n":12,"o":90.71,"t":"2026-09-30T19:15:00Z","v":2729,"vw":90.664009},{"c":90.62,"h":90.65,"l":90.62,"n":10,"o":90.63,"t":"2026-09-30T19:30:00Z","v":6151,"vw":90.647249},{"c":90.28,"h":90.59,"l":90.28,"n":79,"o":90.5795,"t":"2026-09-30T19:45:00Z","v":7406,"vw":90.385612},{"c":90.27,"h":90.27,"l":90.27,"n":4,"o":90.27,"t":"2026-09-30T20:00:00Z","v":1031,"vw":90.27},{"c":93.01,"h":93.01,"l":93.01,"n":4,"o":93.01,"t":"2026-09-30T20:15:00Z","v":203,"vw":93.01},{"c":90.55,"h":90.55,"l":90.35,"n":53,"o":90.35,"t":"2026-10-01T09:15:00Z","v":8127,"vw":90.352479},{"c":90.43,"h":90.43,"l":90.43,"n":13,"o":90.43,"t":"2026-10-01T13:30:00Z","v":637,"vw":90.43},{"c":90.29,"h":90.29,"l":90.29,"n":1,"o":90.29,"t":"2026-10-01T13:45:00Z","v":200,"vw":90.29},{"c":90,"h":90,"l":89.885,"n":13,"o":90,"t":"2026-10-01T14:00:00Z","v":765,"vw":89.951551},{"c":90.04,"h":90.04,"l":90.0092,"n":10,"o":90.0176,"t":"2026-10-01T14:15:00Z","v":1744,"vw":90.017826},{"c":90.18,"h":90.18,"l":90.09,"n":4,"o":90.09,"t":"2026-10-01T14:30:00Z","v":1366,"vw":90.126863},{"c":90.19,"h":90.19,"l":90.11,"n":20,"o":90.14,"t":"2026-10-01T14:45:00Z","v":1434,"vw":90.151814},{"c":89.95,"h":89.95,"l":89.95,"n":1,"o":89.95,"t":"2026-10-01T15:00:00Z","v":400,"vw":89.95},{"c":90.125,"h":90.125,"l":90.1,"n":9,"o":90.105,"t":"2026-10-01T15:15:00Z","v":1257,"vw":90.116609},{"c":90.04,"h":90.04,"l":90.04,"n":2,"o":90.04,"t":"2026-10-01T15:30:00Z","v":501,"vw":90.04},{"c":90.14,"h":90.14,"l":90.025,"n":35,"o":90.13,"t":"2026-10-01T15:45:00Z","v":10167,"vw":90.065679},{"c":90.165,"h":90.23,"l":90.165,"n":5,"o":90.22,"t":"2026-10-01T16:00:00Z","v":561,"vw":90.199591},{"c":90.25,"h":90.25,"l":90.25,"n":1,"o":90.25,"t":"2026-10-01T16:15:00Z","v":200,"vw":90.25},{"c":90.41,"h":90.41,"l":90.33,"n":3,"o":90.33,"t":"2026-10-01T16:30:00Z","v":1480,"vw":90.373118},{"c":90.236,"h":90.38,"l":90.236,"n":9,"o":90.35,"t":"2026-10-01T16:45:00Z","v":2134,"vw":90.338159},{"c":90.315,"h":90.325,"l":90.25,"n":13,"o":90.26,"t":"2026-10-01T17:00:00Z","v":2337,"vw":90.289218},{"c":90.57,"h":90.57,"l":90.4,"n":2,"o":90.4,"t":"2026-10-01T17:15:00Z","v":488,"vw":90.504508},{"c":90.72,"h":90.72,"l":90.57,"n":33,"o":90.59,"t":"2026-10-01T17:30:00Z","v":1980,"vw":90.611925},{"c":90.605,"h":90.73,"l":90.605,"n":11,"o":90.73,"t":"2026-10-01T17:45:00Z","v":2969,"vw":90.699607},{"c":90.53,"h":90.55,"l":90.49,"n":20,"o":90.5,"t":"2026-10-01T18:00:00Z","v":3132,"vw":90.519673},{"c":90.64,"h":90.64,"l":90.56,"n":4,"o":90.56,"t":"2026-10-01T18:15:00Z","v":613,"vw":90.626667},{"c":90.65,"h":90.7,"l":90.645,"n":9,"o":90.645,"t":"2026-10-01T18:30:00Z","v":965,"vw":90.675524},{"c":90.71,"h":90.71,"l":90.63,"n":12,"o":90.65,"t":"2026-10-01T18:45:00Z","v":1927,"vw":90.666078},{"c":90.685,"h":90.7,"l":90.65,"n":12,"o":90.7,"t":"2026-10-01T19:00:00Z","v":3187,"vw":90.682625},{"c":90.69,"h":90.72,"l":90.68,"n":55,"o":90.68,"t":"2026-10-01T19:15:00Z","v":8248,"vw":90.699719},{"c":90.705,"h":90.73,"l":90.68,"n":29,"o":90.72,"t":"2026-10-01T19:30:00Z","v":5485,"vw":90.708618},{"c":90.665,"h":90.81,"l":90.655,"n":141,"o":90.74,"t":"2026-10-01T19:45:00Z","v":16395,"vw":90.729401},{"c":90.64,"h":90.64,"l":90.64,"n":3,"o":90.64,"t":"2026-10-01T20:00:00Z","v":205,"vw":90.64},{"c":91.2,"h":91.2,"l":91.2,"n":2,"o":91.2,"t":"2026-10-02T12:30:00Z","v":200,"vw":91.2},{"c":91.36,"h":91.47,"l":91.36,"n":11,"o":91.47,"t":"2026-10-02T13:30:00Z","v":2400,"vw":91.419439},{"c":91.165,"h":91.41,"l":91.165,"n":5,"o":91.4,"t":"2026-10-02T13:45:00Z","v":602,"vw":91.285834},{"c":91.33,"h":91.39,"l":91.33,"n":14,"o":91.3659,"t":"2026-10-02T14:00:00Z","v":7233,"vw":91.376814},{"c":91.47,"h":91.51,"l":91.44,"n":8,"o":91.44,"t":"2026-10-02T14:15:00Z","v":549,"vw":91.465},{"c":91.51,"h":91.51,"l":91.41,"n":4,"o":91.41,"t":"2026-10-02T14:30:00Z","v":739,"vw":91.433207},{"c":91.4,"h":91.48,"l":91.4,"n":19,"o":91.45,"t":"2026-10-02T14:45:00Z","v":1753,"vw":91.444559},{"c":91.11,"h":91.39,"l":91.05,"n":17,"o":91.39,"t":"2026-10-02T15:00:00Z","v":3674,"vw":91.282388},{"c":91,"h":91.09,"l":91,"n":13,"o":91.02,"t":"2026-10-02T15:15:00Z","v":5716,"vw":91.070224},{"c":91.23,"h":91.23,"l":91.17,"n":7,"o":91.19,"t":"2026-10-02T15:30:00Z","v":1030,"vw":91.209436},{"c":91.2,"h":91.24,"l":91.19,"n":194,"o":91.226,"t":"2026-10-02T15:45:00Z","v":13117,"vw":91.226893},{"c":91.225,"h":91.225,"l":91.225,"n":1,"o":91.225,"t":"2026-10-02T16:00:00Z","v":460,"vw":91.225},{"c":91.18,"h":91.25,"l":91.18,"n":72,"o":91.2131,"t":"2026-10-02T16:15:00Z","v":2396,"vw":91.236427},{"c":91.18,"h":91.23,"l":91.145,"n":13,"o":91.2,"t":"2026-10-02T16:30:00Z","v":5780,"vw":91.209689},{"c":91.25,"h":91.25,"l":91.1883,"n":8,"o":91.2,"t":"2026-10-02T16:45:00Z","v":1356,"vw":91.230145},{"c":91.22,"h":91.29,"l":91.22,"n":13,"o":91.29,"t":"2026-10-02T17:00:00Z","v":1765,"vw":91.257732},{"c":91.15,"h":91.27,"l":91.13,"n":64,"o":91.215,"t":"2026-10-02T17:15:00Z","v":10200,"vw":91.1643},{"c":91.19,"h":91.2,"l":91.14,"n":20,"o":91.14,"t":"2026-10-02T17:30:00Z","v":1693,"vw":91.173846},{"c":91.21,"h":91.24,"l":91.18,"n":24,"o":91.2,"t":"2026-10-02T17:45:00Z","v":4443,"vw":91.214807},{"c":91.21,"h":91.23,"l":91.1761,"n":16,"o":91.225,"t":"2026-10-02T18:00:00Z","v":1624,"vw":91.206638},{"c":91.18,"h":91.21,"l":91.17,"n":18,"o":91.21,"t":"2026-10-02T18:15:00Z","v":2067,"vw":91.185023},{"c":91.19,"h":91.2099,"l":91.19,"n":4,"o":91.2099,"t":"2026-10-02T18:30:00Z","v":994,"vw":91.205771},{"c":91.25,"h":91.25,"l":91.225,"n":8,"o":91.23,"t":"2026-10-02T18:45:00Z","v":3524,"vw":91.236377},{"c":91.225,"h":91.24,"l":91.21,"n":73,"o":91.24,"t":"2026-10-02T19:00:00Z","v":6358,"vw":91.228416},{"c":91.22,"h":91.265,"l":91.22,"n":115,"o":91.24,"t":"2026-10-02T19:15:00Z","v":15374,"vw":91.243031},{"c":91.29,"h":91.31,"l":91.26,"n":48,"o":91.275,"t":"2026-10-02T19:30:00Z","v":4180,"vw":91.29461},{"c":91.24,"h":91.31,"l":91.24,"n":64,"o":91.31,"t":"2026-10-02T19:45:00Z","v":7365,"vw":91.265513},{"c":91.1,"h":91.1,"l":91.1,"n":24,"o":91.1,"t":"2026-10-05T10:30:00Z","v":4010,"vw":91.1},{"c":91.11,"h":91.11,"l":91.11,"n":4,"o":91.11,"t":"2026-10-05T10:45:00Z","v":3990,"vw":91.11},{"c":91.32,"h":91.4248,"l":91.26,"n":38,"o":91.26,"t":"2026-10-05T13:30:00Z","v":9282,"vw":91.302142},{"c":91.18,"h":91.28,"l":91.18,"n":5,"o":91.2471,"t":"2026-10-05T13:45:00Z","v":1029,"vw":91.19901},{"c":91.445,"h":91.445,"l":91.2555,"n":12,"o":91.2555,"t":"2026-10-05T14:00:00Z","v":3041,"vw":91.369259},{"c":91.58,"h":91.61,"l":91.5531,"n":13,"o":91.5531,"t":"2026-10-05T14:15:00Z","v":2855,"vw":91.584084},{"c":91.535,"h":91.535,"l":91.535,"n":2,"o":91.535,"t":"2026-10-05T14:30:00Z","v":237,"vw":91.535},{"c":91.545,"h":91.55,"l":91.545,"n":3,"o":91.55,"t":"2026-10-05T14:45:00Z","v":321,"vw":91.548125},{"c":91.57,"h":91.57,"l":91.57,"n":1,"o":91.57,"t":"2026-10-05T15:00:00Z","v":132,"vw":91.57},{"c":91.65,"h":91.65,"l":91.58,"n":29,"o":91.58,"t":"2026-10-05T15:15:00Z","v":3932,"vw":91.615951},{"c":91.705,"h":91.705,"l":91.64,"n":3,"o":91.64,"t":"2026-10-05T15:30:00Z","v":255,"vw":91.679409},{"c":91.65,"h":91.65,"l":91.65,"n":2,"o":91.65,"t":"2026-10-05T15:45:00Z","v":861,"vw":91.65},{"c":91.7051,"h":91.7051,"l":91.66,"n":7,"o":91.68,"t":"2026-10-05T16:00:00Z","v":1344,"vw":91.692085},{"c":91.745,"h":91.745,"l":91.72,"n":4,"o":91.72,"t":"2026-10-05T16:15:00Z","v":367,"vw":91.731111},{"c":91.86,"h":91.86,"l":91.75,"n":6,"o":91.75,"t":"2026-10-05T16:30:00Z","v":1354,"vw":91.820285},{"c":91.85,"h":91.85,"l":91.8323,"n":8,"o":91.85,"t":"2026-10-05T16:45:00Z","v":1076,"vw":91.838334},{"c":91.81,"h":91.81,"l":91.81,"n":1,"o":91.81,"t":"2026-10-05T17:00:00Z","v":100,"vw":91.81},{"c":91.84,"h":91.8602,"l":91.825,"n":5,"o":91.8602,"t":"2026-10-05T17:15:00Z","v":736,"vw":91.837328},{"c":91.84,"h":91.84,"l":91.825,"n":3,"o":91.825,"t":"2026-10-05T17:30:00Z","v":214,"vw":91.832317},{"c":91.8653,"h":91.88,"l":91.8653,"n":157,"o":91.88,"t":"2026-10-05T18:00:00Z","v":1213,"vw":91.87603},{"c":91.92,"h":91.92,"l":91.92,"n":4,"o":91.92,"t":"2026-10-05T18:15:00Z","v":571,"vw":91.92},{"c":91.92,"h":91.9201,"l":91.92,"n":4,"o":91.92,"t":"2026-10-05T18:30:00Z","v":404,"vw":91.920025},{"c":91.91,"h":91.91,"l":91.89,"n":16,"o":91.9,"t":"2026-10-05T18:45:00Z","v":737,"vw":91.895528},{"c":92,"h":92,"l":91.92,"n":13,"o":91.925,"t":"2026-10-05T19:00:00Z","v":2794,"vw":91.956359},{"c":92.02,"h":92.0341,"l":92.01,"n":23,"o":92.015,"t":"2026-10-05T19:15:00Z","v":3522,"vw":92.020773},{"c":91.95,"h":91.98,"l":91.9101,"n":74,"o":91.95,"t":"2026-10-05T19:30:00Z","v":8807,"vw":91.931325},{"c":91.77,"h":91.895,"l":91.73,"n":120,"o":91.895,"t":"2026-10-05T19:45:00Z","v":12844,"vw":91.772308},{"c":91.77,"h":91.77,"l":91.77,"n":4,"o":91.77,"t":"2026-10-05T20:00:00Z","v":135,"vw":91.77},{"c":91.85,"h":91.85,"l":91.85,"n":5,"o":91.85,"t":"2026-10-06T08:30:00Z","v":1004,"vw":91.85},{"c":91.85,"h":91.85,"l":91.85,"n":1,"o":91.85,"t":"2026-10-06T09:00:00Z","v":1000,"vw":91.85},{"c":92.29,"h":92.29,"l":92.29,"n":2,"o":92.29,"t":"2026-10-06T13:30:00Z","v":581,"vw":92.29},{"c":92.24,"h":92.29,"l":92.24,"n":9,"o":92.29,"t":"2026-10-06T13:45:00Z","v":4407,"vw":92.283412},{"c":92.41,"h":92.41,"l":92.41,"n":2,"o":92.41,"t":"2026-10-06T14:00:00Z","v":1264,"vw":92.41},{"c":92.33,"h":92.33,"l":92.33,"n":2,"o":92.33,"t":"2026-10-06T14:15:00Z","v":123,"vw":92.33},{"c":92.24,"h":92.24,"l":92.24,"n":1,"o":92.24,"t":"2026-10-06T14:30:00Z","v":100,"vw":92.24},{"c":92.39,"h":92.39,"l":92.315,"n":9,"o":92.315,"t":"2026-10-06T14:45:00Z","v":908,"vw":92.362737},{"c":92.47,"h":92.47,"l":92.3801,"n":18,"o":92.395,"t":"2026-10-06T15:00:00Z","v":2164,"vw":92.431821},{"c":92.5118,"h":92.53,"l":92.5,"n":5,"o":92.5,"t":"2026-10-06T15:15:00Z","v":1542,"vw":92.5043},{"c":92.5,"h":92.5,"l":92.5,"n":1,"o":92.5,"t":"2026-10-06T15:30:00Z","v":100,"vw":92.5},{"c":92.49,"h":92.49,"l":92.49,"n":3,"o":92.49,"t":"2026-10-06T15:45:00Z","v":927,"vw":92.49},{"c":92.45,"h":92.5,"l":92.445,"n":15,"o":92.5,"t":"2026-10-06T16:00:00Z","v":3054,"vw":92.47219},{"c":92.38,"h":92.43,"l":92.35,"n":36,"o":92.42,"t":"2026-10-06T16:15:00Z","v":4246,"vw":92.399028},{"c":92.36,"h":92.4,"l":92.36,"n":10,"o":92.39,"t":"2026-10-06T16:30:00Z","v":3275,"vw":92.389397},{"c":92.2985,"h":92.34,"l":92.2985,"n":4,"o":92.34,"t":"2026-10-06T16:45:00Z","v":436,"vw":92.317517},{"c":92.31,"h":92.32,"l":92.31,"n":4,"o":92.32,"t":"2026-10-06T17:00:00Z","v":421,"vw":92.313333},{"c":92.27,"h":92.29,"l":92.2675,"n":4,"o":92.29,"t":"2026-10-06T17:15:00Z","v":1101,"vw":92.269853},{"c":92.35,"h":92.3505,"l":92.35,"n":3,"o":92.3505,"t":"2026-10-06T17:30:00Z","v":381,"vw":92.350368},{"c":92.33,"h":92.33,"l":92.33,"n":4,"o":92.33,"t":"2026-10-06T17:45:00Z","v":201,"vw":92.33},{"c":92.31,"h":92.3599,"l":92.25,"n":16,"o":92.3599,"t":"2026-10-06T18:15:00Z","v":3265,"vw":92.297662},{"c":92.2901,"h":92.32,"l":92.2901,"n":256,"o":92.3,"t":"2026-10-06T18:30:00Z","v":8675,"vw":92.305357},{"c":92.34,"h":92.34,"l":92.2902,"n":9,"o":92.2902,"t":"2026-10-06T18:45:00Z","v":2041,"vw":92.334565},{"c":92.31,"h":92.359,"l":92.31,"n":20,"o":92.35,"t":"2026-10-06T19:00:00Z","v":3811,"vw":92.335283},{"c":92.2801,"h":92.33,"l":92.2801,"n":17,"o":92.33,"t":"2026-10-06T19:15:00Z","v":2774,"vw":92.317007},{"c":92.27,"h":92.29,"l":92.27,"n":10,"o":92.29,"t":"2026-10-06T19:30:00Z","v":934,"vw":92.284351},{"c":92.27,"h":92.27,"l":92.2286,"n":49,"o":92.265,"t":"2026-10-06T19:45:00Z","v":16603,"vw":92.251948},{"c":92,"h":92,"l":92,"n":2,"o":92,"t":"2026-10-07T11:45:00Z","v":111,"vw":92},{"c":91.645,"h":91.72,"l":91.625,"n":8,"o":91.65,"t":"2026-10-07T13:30:00Z","v":808,"vw":91.655242},{"c":91.59,"h":91.59,"l":91.59,"n":1,"o":91.59,"t":"2026-10-07T13:45:00Z","v":111,"vw":91.59},{"c":91.5585,"h":91.6078,"l":91.5585,"n":11,"o":91.57,"t":"2026-10-07T14:00:00Z","v":2050,"vw":91.569748},{"c":91.65,"h":91.65,"l":91.5794,"n":9,"o":91.5794,"t":"2026-10-07T14:15:00Z","v":1990,"vw":91.599585},{"c":91.6,"h":91.6,"l":91.6,"n":2,"o":91.6,"t":"2026-10-07T14:30:00Z","v":673,"vw":91.6},{"c":91.5172,"h":91.5172,"l":91.49,"n":2,"o":91.49,"t":"2026-10-07T14:45:00Z","v":434,"vw":91.504665},{"c":91.55,"h":91.55,"l":91.484,"n":13,"o":91.49,"t":"2026-10-07T15:00:00Z","v":1402,"vw":91.517226},{"c":91.56,"h":91.57,"l":91.55,"n":6,"o":91.57,"t":"2026-10-07T15:15:00Z","v":878,"vw":91.56625},{"c":91.67,"h":91.68,"l":91.645,"n":8,"o":91.68,"t":"2026-10-07T15:30:00Z","v":3351,"vw":91.675202},{"c":91.75,"h":91.75,"l":91.74,"n":3,"o":91.74,"t":"2026-10-07T15:45:00Z","v":329,"vw":91.743902},{"c":91.78,"h":91.78,"l":91.6884,"n":12,"o":91.705,"t":"2026-10-07T16:00:00Z","v":1159,"vw":91.734253},{"c":91.8,"h":91.81,"l":91.79,"n":10,"o":91.79,"t":"2026-10-07T16:15:00Z","v":1297,"vw":91.798479},{"c":91.77,"h":91.81,"l":91.77,"n":11,"o":91.796,"t":"2026-10-07T16:30:00Z","v":1382,"vw":91.802615},{"c":91.79,"h":91.83,"l":91.79,"n":15,"o":91.7925,"t":"2026-10-07T16:45:00Z","v":937,"vw":91.801928},{"c":91.91,"h":91.91,"l":91.78,"n":12,"o":91.78,"t":"2026-10-07T17:00:00Z","v":1332,"vw":91.823677},{"c":91.9499,"h":91.9499,"l":91.875,"n":7,"o":91.875,"t":"2026-10-07T17:15:00Z","v":1814,"vw":91.936509},{"c":91.895,"h":91.93,"l":91.895,"n":15,"o":91.93,"t":"2026-10-07T17:30:00Z","v":1071,"vw":91.907266},{"c":91.88,"h":91.93,"l":91.865,"n":21,"o":91.93,"t":"2026-10-07T17:45:00Z","v":2437,"vw":91.881584},{"c":91.92,"h":91.92,"l":91.92,"n":3,"o":91.92,"t":"2026-10-07T18:00:00Z","v":697,"vw":91.92},{"c":91.88,"h":91.92,"l":91.88,"n":20,"o":91.885,"t":"2026-10-07T18:15:00Z","v":9405,"vw":91.908156},{"c":91.88,"h":91.9,"l":91.88,"n":12,"o":91.89,"t":"2026-10-07T18:30:00Z","v":16024,"vw":91.899385},{"c":91.915,"h":91.92,"l":91.89,"n":13,"o":91.89,"t":"2026-10-07T18:45:00Z","v":2218,"vw":91.90585},{"c":91.9,"h":91.96,"l":91.875,"n":164,"o":91.96,"t":"2026-10-07T19:00:00Z","v":7885,"vw":91.898948},{"c":91.87,"h":91.88,"l":91.85,"n":44,"o":91.875,"t":"2026-10-07T19:15:00Z","v":5317,"vw":91.862756},{"c":91.87,"h":91.87,"l":91.82,"n":26,"o":91.87,"t":"2026-10-07T19:30:00Z","v":3879,"vw":91.849846},{"c":91.89,"h":91.9,"l":91.8104,"n":73,"o":91.855,"t":"2026-10-07T19:45:00Z","v":10272,"vw":91.872587},{"c":91.83,"h":91.83,"l":91.83,"n":5,"o":91.83,"t":"2026-10-07T20:00:00Z","v":359,"vw":91.83},{"c":91.6124,"h":91.6124,"l":91.53,"n":7,"o":91.53,"t":"2026-10-08T13:30:00Z","v":1913,"vw":91.594284},{"c":91.685,"h":91.7799,"l":91.615,"n":7,"o":91.615,"t":"2026-10-08T13:45:00Z","v":1115,"vw":91.724358},{"c":91.79,"h":91.81,"l":91.7374,"n":9,"o":91.7374,"t":"2026-10-08T14:00:00Z","v":23218,"vw":91.804862},{"c":91.82,"h":91.82,"l":91.76,"n":15,"o":91.76,"t":"2026-10-08T14:15:00Z","v":946,"vw":91.790027},{"c":91.79,"h":91.835,"l":91.79,"n":7,"o":91.835,"t":"2026-10-08T14:30:00Z","v":1432,"vw":91.819591},{"c":91.74,"h":91.775,"l":91.74,"n":5,"o":91.775,"t":"2026-10-08T14:45:00Z","v":695,"vw":91.761958},{"c":91.64,"h":91.71,"l":91.64,"n":15,"o":91.7022,"t":"2026-10-08T15:00:00Z","v":2033,"vw":91.669596},{"c":91.64,"h":91.64,"l":91.6,"n":2,"o":91.6,"t":"2026-10-08T15:15:00Z","v":300,"vw":91.626667},{"c":91.62,"h":91.62,"l":91.62,"n":2,"o":91.62,"t":"2026-10-08T15:30:00Z","v":101,"vw":91.62},{"c":91.63,"h":91.63,"l":91.63,"n":1,"o":91.63,"t":"2026-10-08T15:45:00Z","v":200,"vw":91.63},{"c":91.68,"h":91.68,"l":91.6024,"n":5,"o":91.635,"t":"2026-10-08T16:00:00Z","v":1262,"vw":91.643651},{"c":91.75,"h":91.94,"l":91.6751,"n":126,"o":91.6751,"t":"2026-10-08T16:15:00Z","v":14003,"vw":91.812141},{"c":91.6475,"h":91.79,"l":91.6475,"n":9,"o":91.745,"t":"2026-10-08T16:30:00Z","v":2116,"vw":91.746101},{"c":91.5,"h":91.71,"l":91.5,"n":4,"o":91.71,"t":"2026-10-08T16:45:00Z","v":750,"vw":91.560725},{"c":91.47,"h":91.5499,"l":91.47,"n":5,"o":91.5499,"t":"2026-10-08T17:00:00Z","v":321,"vw":91.511852},{"c":91.28,"h":91.51,"l":91.28,"n":2,"o":91.51,"t":"2026-10-08T17:15:00Z","v":2000,"vw":91.3145},{"c":91.55,"h":91.55,"l":91.45,"n":3,"o":91.45,"t":"2026-10-08T17:30:00Z","v":201,"vw":91.5},{"c":91.425,"h":91.425,"l":91.425,"n":1,"o":91.425,"t":"2026-10-08T17:45:00Z","v":100,"vw":91.425},{"c":91.54,"h":91.54,"l":91.49,"n":21,"o":91.5,"t":"2026-10-08T18:00:00Z","v":2025,"vw":91.509211},{"c":91.65,"h":91.66,"l":91.585,"n":24,"o":91.585,"t":"2026-10-08T18:15:00Z","v":2145,"vw":91.621789},{"c":91.555,"h":91.6,"l":91.54,"n":49,"o":91.6,"t":"2026-10-08T18:30:00Z","v":4540,"vw":91.580574},{"c":91.6,"h":91.62,"l":91.57,"n":31,"o":91.59,"t":"2026-10-08T18:45:00Z","v":3133,"vw":91.59596},{"c":91.62,"h":91.62,"l":91.55,"n":118,"o":91.56,"t":"2026-10-08T19:00:00Z","v":3580,"vw":91.564505},{"c":91.63,"h":91.705,"l":91.575,"n":51,"o":91.575,"t":"2026-10-08T19:15:00Z","v":13054,"vw":91.637386},{"c":91.6144,"h":91.63,"l":91.585,"n":26,"o":91.63,"t":"2026-10-08T19:30:00Z","v":2707,"vw":91.615329},{"c":91.68,"h":91.68,"l":91.61,"n":69,"o":91.61,"t":"2026-10-08T19:45:00Z","v":6436,"vw":91.649572},{"c":91.65,"h":91.99,"l":91.45,"n":57,"o":91.64,"t":"2026-10-08T20:00:00Z","v":5191,"vw":91.628052},{"c":91.95,"h":91.95,"l":91.95,"n":2,"o":91.95,"t":"2026-10-08T23:45:00Z","v":200,"vw":91.95},{"c":91.8,"h":91.8,"l":91.8,"n":13,"o":91.8,"t":"2026-10-09T08:45:00Z","v":4210,"vw":91.8},{"c":91.89,"h":91.97,"l":91.89,"n":16,"o":91.97,"t":"2026-10-09T13:30:00Z","v":6202,"vw":91.960723},{"c":91.82,"h":91.82,"l":91.7222,"n":6,"o":91.81,"t":"2026-10-09T13:45:00Z","v":658,"vw":91.769215},{"c":91.86,"h":91.86,"l":91.8316,"n":10,"o":91.8316,"t":"2026-10-09T14:00:00Z","v":301,"vw":91.843192},{"c":91.9499,"h":91.9499,"l":91.9499,"n":1,"o":91.9499,"t":"2026-10-09T14:15:00Z","v":1437,"vw":91.9499},{"c":91.88,"h":91.89,"l":91.88,"n":3,"o":91.89,"t":"2026-10-09T14:30:00Z","v":537,"vw":91.886276},{"c":92,"h":92.02,"l":92,"n":3,"o":92.02,"t":"2026-10-09T14:45:00Z","v":644,"vw":92.00311},{"c":91.929,"h":92,"l":91.9151,"n":12,"o":91.985,"t":"2026-10-09T15:00:00Z","v":1006,"vw":91.963577},{"c":92.035,"h":92.07,"l":92.0001,"n":19,"o":92.03,"t":"2026-10-09T15:15:00Z","v":3354,"vw":92.046049},{"c":91.9734,"h":91.99,"l":91.965,"n":7,"o":91.99,"t":"2026-10-09T15:30:00Z","v":1281,"vw":91.982938},{"c":91.98,"h":91.98,"l":91.91,"n":9,"o":91.91,"t":"2026-10-09T15:45:00Z","v":1054,"vw":91.959143},{"c":91.99,"h":91.995,"l":91.99,"n":3,"o":91.995,"t":"2026-10-09T16:00:00Z","v":506,"vw":91.992984},{"c":92.05,"h":92.0637,"l":92.04,"n":3,"o":92.0637,"t":"2026-10-09T16:15:00Z","v":596,"vw":92.055126},{"c":92.0762,"h":92.0762,"l":92.07,"n":2,"o":92.07,"t":"2026-10-09T16:30:00Z","v":1347,"vw":92.074911},{"c":92.095,"h":92.095,"l":92.095,"n":1,"o":92.095,"t":"2026-10-09T16:45:00Z","v":100,"vw":92.095},{"c":92.09,"h":92.1099,"l":92.09,"n":9,"o":92.1,"t":"2026-10-09T17:00:00Z","v":3420,"vw":92.100139},{"c":92.04,"h":92.08,"l":92.04,"n":4,"o":92.055,"t":"2026-10-09T17:15:00Z","v":1013,"vw":92.050888},{"c":92.1,"h":92.1,"l":92.0901,"n":7,"o":92.0901,"t":"2026-10-09T17:30:00Z","v":527,"vw":92.0978},{"c":92.145,"h":92.145,"l":92.145,"n":1,"o":92.145,"t":"2026-10-09T17:45:00Z","v":1350,"vw":92.145},{"c":92.17,"h":92.17,"l":92.17,"n":1,"o":92.17,"t":"2026-10-09T18:00:00Z","v":167,"vw":92.17},{"c":92.165,"h":92.165,"l":92.15,"n":9,"o":92.1599,"t":"2026-10-09T18:15:00Z","v":3842,"vw":92.161186},{"c":92.133,"h":92.145,"l":92.12,"n":15,"o":92.145,"t":"2026-10-09T18:30:00Z","v":3359,"vw":92.135404},{"c":92.17,"h":92.17,"l":92.13,"n":9,"o":92.16,"t":"2026-10-09T18:45:00Z","v":1116,"vw":92.145078},{"c":92.19,"h":92.2,"l":92.17,"n":34,"o":92.2,"t":"2026-10-09T19:00:00Z","v":8430,"vw":92.195715},{"c":92.2,"h":92.21,"l":92.185,"n":13,"o":92.185,"t":"2026-10-09T19:15:00Z","v":2881,"vw":92.195382},{"c":92.14,"h":92.16,"l":92.14,"n":11,"o":92.14,"t":"2026-10-09T19:30:00Z","v":730,"vw":92.15115},{"c":92.1,"h":92.14,"l":92.08,"n":31,"o":92.14,"t":"2026-10-09T19:45:00Z","v":6090,"vw":92.111293},{"c":92.12,"h":92.12,"l":92.12,"n":4,"o":92.12,"t":"2026-10-09T20:00:00Z","v":717,"vw":92.12},{"c":92.31,"h":92.31,"l":92.31,"n":20,"o":92.31,"t":"2026-10-12T09:15:00Z","v":2017,"vw":92.31},{"c":92.16,"h":92.16,"l":92.16,"n":5,"o":92.16,"t":"2026-10-12T11:30:00Z","v":2003,"vw":92.16},{"c":92.12,"h":92.12,"l":92.12,"n":3,"o":92.12,"t":"2026-10-12T13:30:00Z","v":226,"vw":92.12},{"c":92.12,"h":92.12,"l":92.12,"n":3,"o":92.12,"t":"2026-10-12T13:45:00Z","v":1423,"vw":92.12},{"c":92.07,"h":92.12,"l":92.07,"n":7,"o":92.105,"t":"2026-10-12T14:15:00Z","v":974,"vw":92.10152},{"c":92.06,"h":92.08,"l":92.06,"n":7,"o":92.08,"t":"2026-10-12T14:30:00Z","v":1040,"vw":92.077843},{"c":92.09,"h":92.09,"l":92.03,"n":3,"o":92.03,"t":"2026-10-12T14:45:00Z","v":813,"vw":92.044778},{"c":92.1188,"h":92.1188,"l":92.1,"n":4,"o":92.1,"t":"2026-10-12T15:00:00Z","v":472,"vw":92.110817},{"c":92.1233,"h":92.1233,"l":92.1233,"n":2,"o":92.1233,"t":"2026-10-12T15:15:00Z","v":203,"vw":92.1233},{"c":92.11,"h":92.11,"l":92.0834,"n":5,"o":92.0834,"t":"2026-10-12T15:30:00Z","v":913,"vw":92.097051},{"c":92.19,"h":92.19,"l":92.19,"n":3,"o":92.19,"t":"2026-10-12T15:45:00Z","v":147,"vw":92.19},{"c":92.19,"h":92.22,"l":92.1648,"n":10,"o":92.19,"t":"2026-10-12T16:00:00Z","v":1156,"vw":92.188027},{"c":92.16,"h":92.2099,"l":92.16,"n":4,"o":92.205,"t":"2026-10-12T16:15:00Z","v":2432,"vw":92.203816},{"c":92.125,"h":92.13,"l":92.125,"n":3,"o":92.13,"t":"2026-10-12T16:30:00Z","v":680,"vw":92.126471},{"c":92.05,"h":92.1,"l":92.05,"n":10,"o":92.1,"t":"2026-10-12T16:45:00Z","v":1296,"vw":92.059182},{"c":92.1077,"h":92.11,"l":92.05,"n":13,"o":92.05,"t":"2026-10-12T17:00:00Z","v":2503,"vw":92.074793},{"c":92.07,"h":92.09,"l":92.07,"n":3,"o":92.09,"t":"2026-10-12T17:15:00Z","v":488,"vw":92.081803},{"c":92.06,"h":92.0656,"l":92.02,"n":11,"o":92.0656,"t":"2026-10-12T17:30:00Z","v":1573,"vw":92.044292},{"c":92.06,"h":92.06,"l":92.03,"n":7,"o":92.05,"t":"2026-10-12T17:45:00Z","v":3312,"vw":92.050127},{"c":92.04,"h":92.06,"l":92.04,"n":8,"o":92.06,"t":"2026-10-12T18:00:00Z","v":1049,"vw":92.054246},{"c":92.0183,"h":92.03,"l":92.0183,"n":7,"o":92.03,"t":"2026-10-12T18:15:00Z","v":1223,"vw":92.020799},{"c":92.01,"h":92.01,"l":92.01,"n":5,"o":92.01,"t":"2026-10-12T18:30:00Z","v":421,"vw":92.01},{"c":91.97,"h":92.01,"l":91.94,"n":10,"o":92.01,"t":"2026-10-12T18:45:00Z","v":1004,"vw":91.974906},{"c":91.9701,"h":91.99,"l":91.9701,"n":4,"o":91.99,"t":"2026-10-12T19:00:00Z","v":612,"vw":91.982419},{"c":91.97,"h":91.97,"l":91.955,"n":26,"o":91.97,"t":"2026-10-12T19:15:00Z","v":4773,"vw":91.967137},{"c":92.0277,"h":92.04,"l":92.02,"n":8,"o":92.04,"t":"2026-10-12T19:30:00Z","v":6003,"vw":92.03681},{"c":92.06,"h":92.07,"l":92.02,"n":38,"o":92.03,"t":"2026-10-12T19:45:00Z","v":11809,"vw":92.035311},{"c":92.04,"h":92.04,"l":92.04,"n":3,"o":92.04,"t":"2026-10-12T20:00:00Z","v":103,"vw":92.04},{"c":92.04,"h":92.04,"l":92.04,"n":2,"o":92.04,"t":"2026-10-13T10:15:00Z","v":1000,"vw":92.04},{"c":91.965,"h":91.965,"l":91.88,"n":6,"o":91.88,"t":"2026-10-13T13:30:00Z","v":1393,"vw":91.958711},{"c":92.045,"h":92.0854,"l":92.045,"n":3,"o":92.0854,"t":"2026-10-13T13:45:00Z","v":404,"vw":92.055326},{"c":91.935,"h":91.94,"l":91.935,"n":2,"o":91.94,"t":"2026-10-13T14:00:00Z","v":2872,"vw":91.935522},{"c":91.96,"h":91.983,"l":91.94,"n":11,"o":91.96,"t":"2026-10-13T14:15:00Z","v":2520,"vw":91.966414},{"c":91.9636,"h":91.97,"l":91.91,"n":29,"o":91.97,"t":"2026-10-13T14:30:00Z","v":4518,"vw":91.945327},{"c":91.875,"h":91.94,"l":91.875,"n":2,"o":91.94,"t":"2026-10-13T14:45:00Z","v":600,"vw":91.929167},{"c":91.91,"h":91.92,"l":91.8575,"n":81,"o":91.8575,"t":"2026-10-13T15:00:00Z","v":18514,"vw":91.887655},{"c":91.8,"h":91.92,"l":91.8,"n":71,"o":91.91,"t":"2026-10-13T15:15:00Z","v":22653,"vw":91.878871},{"c":91.79,"h":91.798,"l":91.75,"n":52,"o":91.75,"t":"2026-10-13T15:30:00Z","v":16130,"vw":91.78186},{"c":91.82,"h":91.82,"l":91.7772,"n":24,"o":91.778,"t":"2026-10-13T15:45:00Z","v":5113,"vw":91.790483},{"c":91.8572,"h":91.8637,"l":91.84,"n":33,"o":91.8637,"t":"2026-10-13T16:00:00Z","v":6995,"vw":91.858263},{"c":91.89,"h":91.89,"l":91.855,"n":23,"o":91.86,"t":"2026-10-13T16:15:00Z","v":3214,"vw":91.876383},{"c":91.95,"h":91.95,"l":91.9,"n":63,"o":91.91,"t":"2026-10-13T16:30:00Z","v":13255,"vw":91.929146},{"c":91.93,"h":91.96,"l":91.93,"n":18,"o":91.96,"t":"2026-10-13T16:45:00Z","v":5068,"vw":91.949067},{"c":91.89,"h":91.9,"l":91.88,"n":76,"o":91.89,"t":"2026-10-13T17:00:00Z","v":7840,"vw":91.895029},{"c":91.89,"h":91.8932,"l":91.89,"n":4,"o":91.8932,"t":"2026-10-13T17:15:00Z","v":892,"vw":91.891045},{"c":91.935,"h":91.95,"l":91.9101,"n":6,"o":91.9101,"t":"2026-10-13T17:30:00Z","v":2387,"vw":91.935966},{"c":91.915,"h":91.94,"l":91.915,"n":14,"o":91.94,"t":"2026-10-13T17:45:00Z","v":1884,"vw":91.926556},{"c":92.019,"h":92.0297,"l":91.89,"n":26,"o":91.89,"t":"2026-10-13T18:00:00Z","v":7301,"vw":92.010678},{"c":92.0187,"h":92.02,"l":91.975,"n":26,"o":92.015,"t":"2026-10-13T18:15:00Z","v":6850,"vw":92.007223},{"c":92.01,"h":92.03,"l":91.97,"n":31,"o":92.0278,"t":"2026-10-13T18:30:00Z","v":7557,"vw":92.01744},{"c":92.0081,"h":92.02,"l":91.9551,"n":52,"o":91.989,"t":"2026-10-13T18:45:00Z","v":16893,"vw":91.996182},{"c":92.0794,"h":92.0794,"l":92.0089,"n":36,"o":92.0178,"t":"2026-10-13T19:00:00Z","v":16607,"vw":92.05069},{"c":92.0225,"h":92.09,"l":92.0225,"n":43,"o":92.07,"t":"2026-10-13T19:15:00Z","v":14732,"vw":92.073059},{"c":92.06,"h":92.0979,"l":92.045,"n":49,"o":92.065,"t":"2026-10-13T19:30:00Z","v":12427,"vw":92.080646},{"c":92.0396,"h":92.08,"l":92.015,"n":68,"o":92.0667,"t":"2026-10-13T19:45:00Z","v":12623,"vw":92.042663},{"c":91.62,"h":91.85,"l":91.56,"n":41,"o":91.66,"t":"2026-10-14T13:30:00Z","v":5171,"vw":91.716383},{"c":91.5,"h":91.64,"l":91.5,"n":7,"o":91.63,"t":"2026-10-14T13:45:00Z","v":4904,"vw":91.615385},{"c":91.3599,"h":91.3599,"l":91.3599,"n":1,"o":91.3599,"t":"2026-10-14T14:00:00Z","v":114,"vw":91.3599},{"c":91.285,"h":91.37,"l":91.285,"n":64,"o":91.315,"t":"2026-10-14T14:15:00Z","v":7803,"vw":91.332476},{"c":91.33,"h":91.35,"l":91.24,"n":29,"o":91.33,"t":"2026-10-14T14:30:00Z","v":2698,"vw":91.297068},{"c":91.25,"h":91.35,"l":91.21,"n":11,"o":91.35,"t":"2026-10-14T14:45:00Z","v":1611,"vw":91.273361},{"c":91.15,"h":91.22,"l":91.11,"n":16,"o":91.215,"t":"2026-10-14T15:00:00Z","v":6771,"vw":91.196837},{"c":91.1808,"h":91.23,"l":91.1808,"n":35,"o":91.19,"t":"2026-10-14T15:15:00Z","v":6819,"vw":91.218801},{"c":91.0433,"h":91.1999,"l":91.0433,"n":61,"o":91.1779,"t":"2026-10-14T15:30:00Z","v":15746,"vw":91.154809},{"c":91.12,"h":91.14,"l":91.0832,"n":24,"o":91.0832,"t":"2026-10-14T15:45:00Z","v":5701,"vw":91.100467},{"c":91.01,"h":91.0989,"l":91.01,"n":16,"o":91.095,"t":"2026-10-14T16:00:00Z","v":3324,"vw":91.066232},{"c":90.9316,"h":90.96,"l":90.9,"n":18,"o":90.91,"t":"2026-10-14T16:15:00Z","v":1788,"vw":90.928364},{"c":91.02,"h":91.05,"l":90.97,"n":27,"o":90.978,"t":"2026-10-14T16:30:00Z","v":7918,"vw":90.996298},{"c":91,"h":91.05,"l":90.98,"n":14,"o":91.005,"t":"2026-10-14T16:45:00Z","v":1422,"vw":91.011521},{"c":90.97,"h":90.99,"l":90.91,"n":11,"o":90.98,"t":"2026-10-14T17:00:00Z","v":2569,"vw":90.965755},{"c":90.78,"h":90.94,"l":90.78,"n":16,"o":90.94,"t":"2026-10-14T17:15:00Z","v":3850,"vw":90.889399},{"c":90.84,"h":90.87,"l":90.84,"n":42,"o":90.87,"t":"2026-10-14T17:30:00Z","v":2753,"vw":90.858575},{"c":90.73,"h":90.78,"l":90.73,"n":15,"o":90.78,"t":"2026-10-14T17:45:00Z","v":4223,"vw":90.750473},{"c":90.705,"h":90.75,"l":90.68,"n":9,"o":90.68,"t":"2026-10-14T18:00:00Z","v":1108,"vw":90.696079},{"c":90.8,"h":90.83,"l":90.785,"n":16,"o":90.82,"t":"2026-10-14T18:15:00Z","v":8648,"vw":90.792643},{"c":90.73,"h":90.82,"l":90.73,"n":2,"o":90.82,"t":"2026-10-14T18:30:00Z","v":1176,"vw":90.790306},{"c":90.825,"h":90.8597,"l":90.79,"n":21,"o":90.79,"t":"2026-10-14T18:45:00Z","v":3791,"vw":90.818151},{"c":90.81,"h":90.83,"l":90.72,"n":19,"o":90.76,"t":"2026-10-14T19:00:00Z","v":3323,"vw":90.778368},{"c":90.94,"h":90.94,"l":90.81,"n":16,"o":90.81,"t":"2026-10-14T19:15:00Z","v":1996,"vw":90.926792},{"c":90.97,"h":91.01,"l":90.88,"n":18,"o":91,"t":"2026-10-14T19:30:00Z","v":12525,"vw":90.954069},{"c":91.04,"h":91.04,"l":90.9197,"n":103,"o":90.955,"t":"2026-10-14T19:45:00Z","v":14460,"vw":90.97827},{"c":91.04,"h":91.04,"l":91.04,"n":2,"o":91.04,"t":"2026-10-14T20:00:00Z","v":172,"vw":91.04},{"c":90.665,"h":90.665,"l":90.475,"n":8,"o":90.62,"t":"2026-10-15T13:30:00Z","v":1759,"vw":90.54762},{"c":90.3729,"h":90.62,"l":90.3729,"n":8,"o":90.61,"t":"2026-10-15T13:45:00Z","v":1512,"vw":90.568343},{"c":90.635,"h":90.635,"l":90.635,"n":2,"o":90.635,"t":"2026-10-15T14:00:00Z","v":198,"vw":90.635},{"c":90.7299,"h":90.765,"l":90.6999,"n":11,"o":90.6999,"t":"2026-10-15T14:15:00Z","v":3707,"vw":90.712766},{"c":90.97,"h":90.97,"l":90.69,"n":9,"o":90.76,"t":"2026-10-15T14:30:00Z","v":10864,"vw":90.734491},{"c":91.0799,"h":91.0799,"l":90.94,"n":39,"o":90.94,"t":"2026-10-15T14:45:00Z","v":5616,"vw":91.055368},{"c":91.13,"h":91.13,"l":91.05,"n":23,"o":91.07,"t":"2026-10-15T15:00:00Z","v":2610,"vw":91.09889},{"c":91.2002,"h":91.21,"l":91.175,"n":8,"o":91.21,"t":"2026-10-15T15:15:00Z","v":612,"vw":91.18974},{"c":91.1188,"h":91.17,"l":91.035,"n":17,"o":91.17,"t":"2026-10-15T15:30:00Z","v":1748,"vw":91.120237},{"c":91.08,"h":91.11,"l":91.07,"n":18,"o":91.11,"t":"2026-10-15T16:00:00Z","v":2165,"vw":91.083197},{"c":90.962,"h":91.045,"l":90.962,"n":4,"o":91.045,"t":"2026-10-15T16:15:00Z","v":1384,"vw":90.981122},{"c":91.09,"h":91.09,"l":91.045,"n":7,"o":91.045,"t":"2026-10-15T16:30:00Z","v":880,"vw":91.058487},{"c":91.04,"h":91.0599,"l":91.03,"n":50,"o":91.04,"t":"2026-10-15T16:45:00Z","v":8363,"vw":91.052232},{"c":91.12,"h":91.1225,"l":91.06,"n":10,"o":91.06,"t":"2026-10-15T17:00:00Z","v":4187,"vw":91.083464},{"c":91.16,"h":91.18,"l":91.16,"n":5,"o":91.18,"t":"2026-10-15T17:15:00Z","v":631,"vw":91.175329},{"c":91.31,"h":91.31,"l":91.229,"n":20,"o":91.23,"t":"2026-10-15T17:30:00Z","v":2988,"vw":91.277852},{"c":91.283,"h":91.29,"l":91.27,"n":14,"o":91.275,"t":"2026-10-15T17:45:00Z","v":2242,"vw":91.28066},{"c":91.11,"h":91.255,"l":91.11,"n":23,"o":91.255,"t":"2026-10-15T18:00:00Z","v":1392,"vw":91.211679},{"c":91.09,"h":91.13,"l":91.07,"n":94,"o":91.12,"t":"2026-10-15T18:15:00Z","v":8667,"vw":91.096524},{"c":91.11,"h":91.155,"l":91.09,"n":19,"o":91.09,"t":"2026-10-15T18:30:00Z","v":1636,"vw":91.116},{"c":91.2,"h":91.2,"l":91.145,"n":32,"o":91.145,"t":"2026-10-15T18:45:00Z","v":3096,"vw":91.17},{"c":91.4,"h":91.4,"l":91.29,"n":42,"o":91.29,"t":"2026-10-15T19:00:00Z","v":7818,"vw":91.332818},{"c":91.39,"h":91.47,"l":91.39,"n":73,"o":91.41,"t":"2026-10-15T19:15:00Z","v":12256,"vw":91.44162},{"c":91.385,"h":91.42,"l":91.37,"n":43,"o":91.38,"t":"2026-10-15T19:30:00Z","v":7613,"vw":91.406669},{"c":91.4,"h":91.44,"l":91.32,"n":63,"o":91.42,"t":"2026-10-15T19:45:00Z","v":10131,"vw":91.398582},{"c":91.41,"h":91.41,"l":91.41,"n":3,"o":91.41,"t":"2026-10-15T20:00:00Z","v":112,"vw":91.41},{"c":91.415,"h":91.61,"l":91.415,"n":15,"o":91.61,"t":"2026-10-16T13:30:00Z","v":2273,"vw":91.560588},{"c":91.43,"h":91.475,"l":91.43,"n":4,"o":91.475,"t":"2026-10-16T13:45:00Z","v":553,"vw":91.457},{"c":91.35,"h":91.4386,"l":91.33,"n":23,"o":91.4386,"t":"2026-10-16T14:00:00Z","v":1783,"vw":91.365221},{"c":91.34,"h":91.385,"l":91.34,"n":35,"o":91.34,"t":"2026-10-16T14:15:00Z","v":6937,"vw":91.346904},{"c":91.44,"h":91.47,"l":91.4,"n":13,"o":91.4,"t":"2026-10-16T14:30:00Z","v":3052,"vw":91.436485},{"c":91.39,"h":91.535,"l":91.39,"n":42,"o":91.4496,"t":"2026-10-16T14:45:00Z","v":3988,"vw":91.470958},{"c":91.2479,"h":91.37,"l":91.21,"n":22,"o":91.37,"t":"2026-10-16T15:00:00Z","v":3961,"vw":91.271145},{"c":91.095,"h":91.2293,"l":91.07,"n":18,"o":91.2293,"t":"2026-10-16T15:15:00Z","v":1975,"vw":91.160274},{"c":91.0564,"h":91.13,"l":91.0564,"n":23,"o":91.13,"t":"2026-10-16T15:30:00Z","v":1967,"vw":91.074277},{"c":90.935,"h":91.13,"l":90.935,"n":32,"o":91.09,"t":"2026-10-16T15:45:00Z","v":2839,"vw":91.056409},{"c":90.94,"h":90.94,"l":90.84,"n":23,"o":90.885,"t":"2026-10-16T16:00:00Z","v":2298,"vw":90.882004},{"c":90.9063,"h":90.965,"l":90.9063,"n":28,"o":90.92,"t":"2026-10-16T16:15:00Z","v":2494,"vw":90.940196},{"c":90.815,"h":90.9202,"l":90.815,"n":25,"o":90.9202,"t":"2026-10-16T16:30:00Z","v":3294,"vw":90.828373},{"c":90.77,"h":90.77,"l":90.73,"n":13,"o":90.735,"t":"2026-10-16T16:45:00Z","v":1303,"vw":90.752352},{"c":90.54,"h":90.74,"l":90.49,"n":20,"o":90.74,"t":"2026-10-16T17:00:00Z","v":1130,"vw":90.556375},{"c":90.5846,"h":90.6,"l":90.49,"n":15,"o":90.49,"t":"2026-10-16T17:15:00Z","v":4072,"vw":90.559368},{"c":90.69,"h":90.69,"l":90.56,"n":68,"o":90.6062,"t":"2026-10-16T17:30:00Z","v":5736,"vw":90.623079},{"c":90.46,"h":90.58,"l":90.46,"n":37,"o":90.58,"t":"2026-10-16T17:45:00Z","v":4653,"vw":90.548114},{"c":90.43,"h":90.47,"l":90.34,"n":69,"o":90.45,"t":"2026-10-16T18:00:00Z","v":11122,"vw":90.420136},{"c":90.33,"h":90.45,"l":90.31,"n":39,"o":90.45,"t":"2026-10-16T18:15:00Z","v":8820,"vw":90.365464},{"c":90.33,"h":90.38,"l":90.3,"n":13,"o":90.32,"t":"2026-10-16T18:30:00Z","v":3413,"vw":90.352996},{"c":90.2946,"h":90.35,"l":90.25,"n":36,"o":90.35,"t":"2026-10-16T18:45:00Z","v":5406,"vw":90.300139},{"c":90.4255,"h":90.4255,"l":90.2047,"n":42,"o":90.289,"t":"2026-10-16T19:00:00Z","v":10485,"vw":90.304702},{"c":90.44,"h":90.44,"l":90.39,"n":54,"o":90.43,"t":"2026-10-16T19:15:00Z","v":8787,"vw":90.421797},{"c":90.37,"h":90.3862,"l":90.35,"n":15,"o":90.3601,"t":"2026-10-16T19:30:00Z","v":2476,"vw":90.372866},{"c":90.48,"h":90.5,"l":90.39,"n":20,"o":90.41,"t":"2026-10-16T19:45:00Z","v":1296,"vw":90.444505},{"c":90.96,"h":91.1199,"l":90.82,"n":75,"o":90.82,"t":"2026-10-19T13:30:00Z","v":12011,"vw":91.00564},{"c":90.835,"h":90.88,"l":90.835,"n":7,"o":90.88,"t":"2026-10-19T13:45:00Z","v":403,"vw":90.847386},{"c":90.89,"h":90.89,"l":90.741,"n":33,"o":90.741,"t":"2026-10-19T14:00:00Z","v":4244,"vw":90.804178},{"c":90.97,"h":91.05,"l":90.97,"n":14,"o":91.01,"t":"2026-10-19T14:15:00Z","v":2371,"vw":91.022892},{"c":90.8,"h":91.01,"l":90.8,"n":17,"o":91,"t":"2026-10-19T14:30:00Z","v":3102,"vw":90.930078},{"c":90.92,"h":90.95,"l":90.87,"n":36,"o":90.9349,"t":"2026-10-19T14:45:00Z","v":6508,"vw":90.922528},{"c":91.0344,"h":91.04,"l":90.935,"n":31,"o":90.9932,"t":"2026-10-19T15:00:00Z","v":14630,"vw":91.024548},{"c":91.22,"h":91.22,"l":91.0744,"n":48,"o":91.09,"t":"2026-10-19T15:15:00Z","v":8892,"vw":91.11613},{"c":91.21,"h":91.2258,"l":91.13,"n":44,"o":91.16,"t":"2026-10-19T15:30:00Z","v":7324,"vw":91.200913},{"c":91.15,"h":91.16,"l":91.135,"n":8,"o":91.16,"t":"2026-10-19T15:45:00Z","v":1500,"vw":91.153055},{"c":90.9627,"h":90.9627,"l":90.96,"n":4,"o":90.96,"t":"2026-10-19T16:00:00Z","v":975,"vw":90.96076},{"c":90.92,"h":90.9652,"l":90.905,"n":13,"o":90.9652,"t":"2026-10-19T16:15:00Z","v":1341,"vw":90.941677},{"c":90.91,"h":90.92,"l":90.91,"n":5,"o":90.92,"t":"2026-10-19T16:30:00Z","v":900,"vw":90.918889},{"c":90.8575,"h":90.87,"l":90.825,"n":5,"o":90.87,"t":"2026-10-19T16:45:00Z","v":1048,"vw":90.842507},{"c":90.83,"h":90.87,"l":90.82,"n":9,"o":90.87,"t":"2026-10-19T17:00:00Z","v":1563,"vw":90.852838},{"c":90.81,"h":90.835,"l":90.81,"n":7,"o":90.835,"t":"2026-10-19T17:15:00Z","v":560,"vw":90.824136},{"c":90.815,"h":90.86,"l":90.78,"n":12,"o":90.85,"t":"2026-10-19T17:30:00Z","v":2106,"vw":90.836513},{"c":90.845,"h":90.845,"l":90.798,"n":20,"o":90.8,"t":"2026-10-19T17:45:00Z","v":4121,"vw":90.821852},{"c":90.88,"h":90.88,"l":90.83,"n":17,"o":90.8746,"t":"2026-10-19T18:00:00Z","v":4418,"vw":90.87469},{"c":90.89,"h":90.89,"l":90.89,"n":5,"o":90.89,"t":"2026-10-19T18:15:00Z","v":120,"vw":90.89},{"c":90.84,"h":90.84,"l":90.805,"n":27,"o":90.805,"t":"2026-10-19T18:30:00Z","v":2598,"vw":90.829225},{"c":90.83,"h":90.86,"l":90.83,"n":12,"o":90.86,"t":"2026-10-19T18:45:00Z","v":463,"vw":90.843333},{"c":90.875,"h":90.9,"l":90.85,"n":48,"o":90.8999,"t":"2026-10-19T19:00:00Z","v":8042,"vw":90.878615},{"c":90.93,"h":90.93,"l":90.865,"n":33,"o":90.87,"t":"2026-10-19T19:15:00Z","v":3777,"vw":90.886505},{"c":90.93,"h":90.955,"l":90.91,"n":27,"o":90.91,"t":"2026-10-19T19:30:00Z","v":5436,"vw":90.940138},{"c":90.72,"h":90.925,"l":90.72,"n":91,"o":90.925,"t":"2026-10-19T19:45:00Z","v":8154,"vw":90.785236},{"c":90.71,"h":90.71,"l":90.71,"n":5,"o":90.71,"t":"2026-10-19T20:00:00Z","v":114,"vw":90.71},{"c":90.6285,"h":90.7152,"l":90.6285,"n":19,"o":90.7,"t":"2026-10-20T13:30:00Z","v":2232,"vw":90.689524},{"c":90.917,"h":90.917,"l":90.605,"n":9,"o":90.605,"t":"2026-10-20T13:45:00Z","v":2881,"vw":90.736945},{"c":91.03,"h":91.03,"l":90.97,"n":14,"o":90.97,"t":"2026-10-20T14:00:00Z","v":1823,"vw":91.012633},{"c":91.335,"h":91.3748,"l":91.055,"n":34,"o":91.055,"t":"2026-10-20T14:15:00Z","v":4048,"vw":91.304411},{"c":91.27,"h":91.41,"l":91.27,"n":24,"o":91.365,"t":"2026-10-20T14:30:00Z","v":1961,"vw":91.3575},{"c":91.4,"h":91.4225,"l":91.32,"n":32,"o":91.4,"t":"2026-10-20T14:45:00Z","v":6139,"vw":91.354886},{"c":91,"h":91.34,"l":91,"n":34,"o":91.31,"t":"2026-10-20T15:00:00Z","v":4807,"vw":91.260455},{"c":91.09,"h":91.17,"l":91.035,"n":13,"o":91.035,"t":"2026-10-20T15:15:00Z","v":2264,"vw":91.094771},{"c":91.15,"h":91.15,"l":91,"n":18,"o":91.09,"t":"2026-10-20T15:30:00Z","v":2827,"vw":91.095284},{"c":91.13,"h":91.18,"l":91.05,"n":10,"o":91.14,"t":"2026-10-20T15:45:00Z","v":1483,"vw":91.15733},{"c":91.09,"h":91.14,"l":91.09,"n":13,"o":91.14,"t":"2026-10-20T16:00:00Z","v":1012,"vw":91.114661},{"c":91.03,"h":91.1199,"l":91,"n":13,"o":91.11,"t":"2026-10-20T16:15:00Z","v":4461,"vw":91.077878},{"c":91.11,"h":91.11,"l":91.105,"n":3,"o":91.105,"t":"2026-10-20T16:30:00Z","v":872,"vw":91.107706},{"c":91.01,"h":91.13,"l":91.01,"n":31,"o":91.13,"t":"2026-10-20T16:45:00Z","v":4480,"vw":91.097817},{"c":91.02,"h":91.03,"l":90.99,"n":7,"o":91.03,"t":"2026-10-20T17:00:00Z","v":2235,"vw":91.015922},{"c":91.11,"h":91.11,"l":91.03,"n":7,"o":91.03,"t":"2026-10-20T17:15:00Z","v":960,"vw":91.09294},{"c":91.15,"h":91.15,"l":91.14,"n":9,"o":91.14,"t":"2026-10-20T17:30:00Z","v":1240,"vw":91.141667},{"c":91.175,"h":91.175,"l":91.17,"n":11,"o":91.175,"t":"2026-10-20T18:00:00Z","v":1215,"vw":91.173901},{"c":91.11,"h":91.19,"l":91.11,"n":43,"o":91.19,"t":"2026-10-20T18:15:00Z","v":4357,"vw":91.177881},{"c":91,"h":91.06,"l":91,"n":65,"o":91.06,"t":"2026-10-20T18:30:00Z","v":12619,"vw":91.015763},{"c":91.09,"h":91.09,"l":91,"n":29,"o":91,"t":"2026-10-20T18:45:00Z","v":8368,"vw":91.073211},{"c":91.04,"h":91.11,"l":91.04,"n":28,"o":91.0408,"t":"2026-10-20T19:00:00Z","v":6336,"vw":91.083976},{"c":91.025,"h":91.0697,"l":90.9401,"n":49,"o":91.055,"t":"2026-10-20T19:15:00Z","v":8857,"vw":91.028279},{"c":91.055,"h":91.055,"l":90.98,"n":58,"o":91.01,"t":"2026-10-20T19:30:00Z","v":5474,"vw":91.020958},{"c":91.05,"h":91.07,"l":91.04,"n":66,"o":91.055,"t":"2026-10-20T19:45:00Z","v":8752,"vw":91.053715},{"c":91.13,"h":91.13,"l":91.13,"n":3,"o":91.13,"t":"2026-10-20T20:00:00Z","v":207,"vw":91.13},{"c":91.13,"h":91.13,"l":91.13,"n":1,"o":91.13,"t":"2026-10-21T13:00:00Z","v":706,"vw":91.13},{"c":91.22,"h":91.22,"l":91.22,"n":8,"o":91.22,"t":"2026-10-21T13:30:00Z","v":760,"vw":91.22},{"c":91.36,"h":91.3999,"l":91.36,"n":8,"o":91.3999,"t":"2026-10-21T13:45:00Z","v":1317,"vw":91.363604},{"c":91.19,"h":91.2199,"l":91.11,"n":9,"o":91.1996,"t":"2026-10-21T14:00:00Z","v":1389,"vw":91.181888},{"c":91.25,"h":91.25,"l":91.14,"n":28,"o":91.14,"t":"2026-10-21T14:15:00Z","v":3841,"vw":91.169981},{"c":91.31,"h":91.31,"l":91.3,"n":2,"o":91.3,"t":"2026-10-21T14:30:00Z","v":400,"vw":91.3025},{"c":91.375,"h":91.389,"l":91.335,"n":7,"o":91.335,"t":"2026-10-21T14:45:00Z","v":549,"vw":91.367724},{"c":91.425,"h":91.425,"l":91.37,"n":6,"o":91.37,"t":"2026-10-21T15:00:00Z","v":2027,"vw":91.37849},{"c":91.53,"h":91.5604,"l":91.505,"n":7,"o":91.505,"t":"2026-10-21T15:30:00Z","v":834,"vw":91.53309},{"c":91.58,"h":91.59,"l":91.58,"n":6,"o":91.59,"t":"2026-10-21T15:45:00Z","v":1308,"vw":91.585445},{"c":91.56,"h":91.56,"l":91.5196,"n":13,"o":91.56,"t":"2026-10-21T16:00:00Z","v":2416,"vw":91.549214},{"c":91.49,"h":91.56,"l":91.49,"n":8,"o":91.56,"t":"2026-10-21T16:15:00Z","v":828,"vw":91.537034},{"c":91.6,"h":91.66,"l":91.49,"n":32,"o":91.49,"t":"2026-10-21T16:30:00Z","v":15220,"vw":91.565401},{"c":91.65,"h":91.65,"l":91.575,"n":15,"o":91.5944,"t":"2026-10-21T16:45:00Z","v":3853,"vw":91.613802},{"c":91.6769,"h":91.6769,"l":91.625,"n":12,"o":91.63,"t":"2026-10-21T17:00:00Z","v":1592,"vw":91.654287},{"c":91.71,"h":91.7251,"l":91.695,"n":11,"o":91.695,"t":"2026-10-21T17:15:00Z","v":1639,"vw":91.714759},{"c":91.69,"h":91.69,"l":91.69,"n":1,"o":91.69,"t":"2026-10-21T17:30:00Z","v":102,"vw":91.69},{"c":91.7329,"h":91.7329,"l":91.6951,"n":3,"o":91.7,"t":"2026-10-21T17:45:00Z","v":701,"vw":91.72276},{"c":91.7,"h":91.7,"l":91.7,"n":1,"o":91.7,"t":"2026-10-21T18:00:00Z","v":200,"vw":91.7},{"c":91.7106,"h":91.755,"l":91.7106,"n":6,"o":91.755,"t":"2026-10-21T18:15:00Z","v":2845,"vw":91.728508},{"c":91.76,"h":91.76,"l":91.76,"n":1,"o":91.76,"t":"2026-10-21T18:30:00Z","v":200,"vw":91.76},{"c":91.6202,"h":91.6202,"l":91.6075,"n":5,"o":91.61,"t":"2026-10-21T18:45:00Z","v":1469,"vw":91.618289},{"c":91.42,"h":91.45,"l":91.37,"n":22,"o":91.44,"t":"2026-10-21T19:00:00Z","v":5252,"vw":91.41823},{"c":91.56,"h":91.56,"l":91.45,"n":21,"o":91.45,"t":"2026-10-21T19:15:00Z","v":2888,"vw":91.505875},{"c":91.59,"h":91.61,"l":91.56,"n":43,"o":91.59,"t":"2026-10-21T19:30:00Z","v":8011,"vw":91.570911},{"c":91.6,"h":91.65,"l":91.59,"n":68,"o":91.62,"t":"2026-10-21T19:45:00Z","v":6985,"vw":91.615201},{"c":91.58,"h":91.58,"l":91.58,"n":4,"o":91.58,"t":"2026-10-21T20:00:00Z","v":113,"vw":91.58},{"c":90.64,"h":90.64,"l":90.64,"n":1,"o":90.64,"t":"2026-10-22T13:15:00Z","v":100,"vw":90.64},{"c":90.775,"h":90.86,"l":90.47,"n":223,"o":90.47,"t":"2026-10-22T13:30:00Z","v":46799,"vw":90.563181},{"c":90.71,"h":90.71,"l":90.7,"n":7,"o":90.7,"t":"2026-10-22T13:45:00Z","v":615,"vw":90.703377},{"c":90.73,"h":90.91,"l":90.69,"n":37,"o":90.82,"t":"2026-10-22T14:00:00Z","v":3664,"vw":90.810028},{"c":90.5,"h":90.68,"l":90.465,"n":14,"o":90.68,"t":"2026-10-22T14:15:00Z","v":2066,"vw":90.526625},{"c":90.21,"h":90.29,"l":90.19,"n":15,"o":90.21,"t":"2026-10-22T14:30:00Z","v":2835,"vw":90.213437},{"c":90.33,"h":90.33,"l":90.285,"n":9,"o":90.31,"t":"2026-10-22T14:45:00Z","v":1035,"vw":90.320349},{"c":90.3,"h":90.3599,"l":90.3,"n":7,"o":90.3599,"t":"2026-10-22T15:00:00Z","v":1380,"vw":90.318539},{"c":90.44,"h":90.44,"l":90.25,"n":22,"o":90.25,"t":"2026-10-22T15:15:00Z","v":4441,"vw":90.389369},{"c":90.41,"h":90.41,"l":90.27,"n":47,"o":90.33,"t":"2026-10-22T15:30:00Z","v":6022,"vw":90.330235},{"c":90.5,"h":90.5,"l":90.38,"n":8,"o":90.38,"t":"2026-10-22T15:45:00Z","v":1353,"vw":90.427907},{"c":90.58,"h":90.58,"l":90.4691,"n":178,"o":90.57,"t":"2026-10-22T16:00:00Z","v":19056,"vw":90.536799},{"c":90.59,"h":90.68,"l":90.59,"n":27,"o":90.6,"t":"2026-10-22T16:15:00Z","v":7256,"vw":90.628877},{"c":90.35,"h":90.51,"l":90.35,"n":88,"o":90.505,"t":"2026-10-22T16:30:00Z","v":12090,"vw":90.434397},{"c":90.45,"h":90.455,"l":90.29,"n":20,"o":90.29,"t":"2026-10-22T16:45:00Z","v":3066,"vw":90.359842},{"c":90.275,"h":90.33,"l":90.275,"n":6,"o":90.33,"t":"2026-10-22T17:00:00Z","v":587,"vw":90.306574},{"c":90.38,"h":90.38,"l":90.305,"n":4,"o":90.34,"t":"2026-10-22T17:15:00Z","v":784,"vw":90.358947},{"c":90.45,"h":90.495,"l":90.41,"n":11,"o":90.495,"t":"2026-10-22T17:30:00Z","v":3273,"vw":90.446128},{"c":90.4,"h":90.435,"l":90.34,"n":32,"o":90.435,"t":"2026-10-22T17:45:00Z","v":3139,"vw":90.395189},{"c":90.34,"h":90.34,"l":90.235,"n":17,"o":90.33,"t":"2026-10-22T18:00:00Z","v":1612,"vw":90.303531},{"c":90.39,"h":90.43,"l":90.36,"n":8,"o":90.36,"t":"2026-10-22T18:15:00Z","v":2208,"vw":90.417691},{"c":90.29,"h":90.34,"l":90.275,"n":18,"o":90.34,"t":"2026-10-22T18:30:00Z","v":1908,"vw":90.301677},{"c":90.3,"h":90.33,"l":90.3,"n":11,"o":90.33,"t":"2026-10-22T18:45:00Z","v":1673,"vw":90.315781},{"c":90.365,"h":90.365,"l":90.22,"n":15,"o":90.27,"t":"2026-10-22T19:00:00Z","v":1772,"vw":90.267889},{"c":90.43,"h":90.43,"l":90.29,"n":12,"o":90.29,"t":"2026-10-22T19:15:00Z","v":1185,"vw":90.343857},{"c":90.32,"h":90.42,"l":90.32,"n":20,"o":90.42,"t":"2026-10-22T19:30:00Z","v":988,"vw":90.340339},{"c":90.54,"h":90.54,"l":90.36,"n":55,"o":90.36,"t":"2026-10-22T19:45:00Z","v":3928,"vw":90.488075},{"c":90.52,"h":90.52,"l":90.52,"n":5,"o":90.52,"t":"2026-10-22T20:00:00Z","v":940,"vw":90.52}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.1906267183313954,"strike":94.59373281668604,"iv":0.2552167233499652,"gamma":0.05353456193335794,"theta":-0.042204063394939546,"vega":0.08847797706725993,"rho":0.01940297353938561,"breakevenPct":5.815686627283969},{"delta":0.35,"premium":1.354650385541389,"strike":93.40199779690634,"iv":0.23417554806849808,"gamma":0.06206510218564819,"theta":-0.04184061836499497,"vega":0.09418306959001274,"rho":0.022671155363598088,"breakevenPct":4.68034487676507},{"delta":0.4,"premium":1.54228101281201,"strike":92.47875105416884,"iv":0.22014497012356293,"gamma":0.06880356401683321,"theta":-0.041608298556863314,"vega":0.09815349320646405,"rho":0.025960015247116778,"breakevenPct":3.86768898252415},{"delta":0.45,"premium":1.7278522807564434,"strike":91.68859087697423,"iv":0.20715377765014883,"gamma":0.07489475252146145,"theta":-0.04079613889389281,"vega":0.10050938034429661,"rho":0.029263985804322545,"breakevenPct":3.199782542786875},{"delta":0.5,"premium":1.912723654042858,"strike":90.97787190601242,"iv":0.1945346565801639,"gamma":0.08045764692810822,"theta":-0.03950066896525806,"vega":0.10161325243130888,"rho":0.03258427317862468,"breakevenPct":2.6188638533531683},{"delta":0.55,"premium":2.2973175979259923,"strike":90.3090128731722,"iv":0.19984610898771255,"gamma":0.07740864082133105,"theta":-0.03997900756631274,"vega":0.10057819604874466,"rho":0.036080313967177355,"breakevenPct":2.3048281828305144},{"delta":0.6,"premium":2.7355093256814915,"strike":89.61406025824964,"iv":0.20588923959827835,"gamma":0.07333701578192253,"theta":-0.04035437589670014,"vega":0.09820889526542324,"rho":0.0394785243775246,"breakevenPct":2.0211771806574643},{"delta":0.65,"premium":3.23474025974026,"strike":88.88311688311688,"iv":0.21255844155844156,"gamma":0.06822337662337662,"theta":-0.040506493506493504,"vega":0.09437012987012988,"rho":0.042783486415059344,"breakevenPct":1.7651979041727266},{"delta":0.7,"premium":3.823214285714285,"strike":88.07142857142857,"iv":0.2192142857142857,"gamma":0.062135714285714294,"theta":-0.03985714285714286,"vega":0.08860714285714287,"rho":0.0460335342732138,"breakevenPct":1.5186067798750131},{"delta":0.75,"premium":4.660386221294364,"strike":87.04801670146138,"iv":0.2332229645093946,"gamma":0.05341294363256784,"theta":-0.039419206680584545,"vega":0.08105532359081419,"rho":0.04914804486681156,"breakevenPct":1.3128622655277815},{"delta":0.8,"premium":5.5293103448275875,"strike":85.9655172413793,"iv":0.2403689655172414,"gamma":0.04566206896551723,"theta":-0.036813793103448275,"vega":0.07139999999999998,"rho":0.052205780222445215,"breakevenPct":1.07691956054673},{"delta":0.85,"premium":6.785587188612098,"strike":84.51601423487544,"iv":0.2535626334519573,"gamma":0.036047686832740226,"theta":-0.03348042704626335,"vega":0.05937010676156585,"rho":0.05500631065457693,"breakevenPct":0.8634571624917652},{"delta":0.9,"premium":8.488400000000002,"strike":82.624,"iv":0.2684904,"gamma":0.025582399999999988,"theta":-0.028483999999999992,"vega":0.04467919999999998,"rho":0.05746127924354684,"breakevenPct":0.6544410075121588}],"put":[{"delta":0.1,"premium":1.05,"strike":70.01150727236273,"iv":0.7907467789556903,"gamma":0.008710805493334124,"theta":-0.05988810076778644,"vega":0.04471592273879058,"rho":-0.008225305262761204,"breakevenPct":23.81627566022676},{"delta":0.15,"premium":1.125,"strike":78.67692548592791,"iv":0.530968228644508,"gamma":0.01725258439983926,"theta":-0.052695325329486786,"vega":0.05940097250654426,"rho":-0.012081633326711754,"breakevenPct":14.326198093318704},{"delta":0.2,"premium":1.2457276766556584,"strike":82.91455353311316,"iv":0.4140144209026427,"gamma":0.026549469818449453,"theta":-0.04865745485871756,"vega":0.07132401096824947,"rho":-0.015992460546597455,"breakevenPct":9.77814200568105},{"delta":0.25,"premium":1.3834024659973105,"strike":85.44536621329748,"iv":0.3469091881659222,"gamma":0.036007300493268106,"theta":-0.045520622922770634,"vega":0.08090687190334347,"rho":-0.01992021323893357,"breakevenPct":7.134375002982578},{"delta":0.3,"premium":1.520510269253587,"strike":87.20510269253587,"iv":0.30009668549752017,"gamma":0.04552943934708717,"theta":-0.04235703416907501,"vega":0.08851440931980796,"rho":-0.02384825764861022,"breakevenPct":5.341811286696545},{"delta":0.35,"premium":1.6711151157015594,"strike":88.47410077134373,"iv":0.26759557642322884,"gamma":0.05439105420982996,"theta":-0.0394242671497387,"vega":0.09419876027034554,"rho":-0.02777021312658995,"breakevenPct":4.106290703002458},{"delta":0.4,"premium":1.7979234020051493,"strike":89.47923402005149,"iv":0.23912217107887154,"gamma":0.06363488299522108,"theta":-0.03586139975870698,"vega":0.09819379299225324,"rho":-0.03168064993656759,"breakevenPct":3.1359803159010715},{"delta":0.45,"premium":1.97417667231551,"strike":90.29218040544826,"iv":0.21947702728130541,"gamma":0.07051475812358915,"theta":-0.033055053673130025,"vega":0.10052978249218417,"rho":-0.035507073456369734,"breakevenPct":2.432607453454756},{"delta":0.5,"premium":2.2612218323197943,"strike":90.96758078192893,"iv":0.21377375697471626,"gamma":0.07307701182245446,"theta":-0.032334582610983056,"vega":0.10174182209887866,"rho":-0.03923231814221983,"breakevenPct":2.003580479883857},{"delta":0.55,"premium":2.5323791348600513,"strike":91.60559796437659,"iv":0.20526386768447835,"gamma":0.0752590330788804,"theta":-0.029938167938931295,"vega":0.10052824427480915,"rho":-0.043077784491955234,"breakevenPct":1.5983000115813741},{"delta":0.6,"premium":2.838818297331639,"strike":92.24142312579416,"iv":0.19830660736975858,"gamma":0.07604472681067345,"theta":-0.02743430749682338,"vega":0.09820317662007623,"rho":-0.046931390549675114,"breakevenPct":1.23441799772148},{"delta":0.65,"premium":3.204129606099111,"strike":92.87674714104193,"iv":0.19411346886912326,"gamma":0.07458348157560356,"theta":-0.024893011435832273,"vega":0.09426416772554001,"rho":-0.05078838721034594,"breakevenPct":0.9361273365633895},{"delta":0.7,"premium":3.750235849056603,"strike":93.63364779874213,"iv":0.19615141509433962,"gamma":0.0692308176100629,"theta":-0.02268915094339623,"vega":0.0883674528301887,"rho":-0.054711804586469154,"breakevenPct":0.7032567944260576},{"delta":0.75,"premium":4.41620879120879,"strike":94.48901098901099,"iv":0.19985384615384616,"gamma":0.0621434065934066,"theta":-0.020086263736263738,"vega":0.08080329670329671,"rho":-0.05869262867074755,"breakevenPct":0.49403203954684344},{"delta":0.8,"premium":5.195579268292684,"strike":95.44918699186992,"iv":0.2025390243902439,"gamma":0.05398191056910568,"theta":-0.016513414634146337,"vega":0.07119369918699185,"rho":-0.06274294524091857,"breakevenPct":0.29429106984397285}]},"raw":{"call":[{"delta":0.3,"premium":1.1906267183313954,"strike":94.59373281668604,"iv":0.2552167233499652,"gamma":0.05353456193335794,"theta":-0.042204063394939546,"vega":0.08847797706725993,"rho":0.01940297353938561,"breakevenPct":5.815686627283969},{"delta":0.35,"premium":1.354650385541389,"strike":93.40199779690634,"iv":0.23417554806849808,"gamma":0.06206510218564819,"theta":-0.04184061836499497,"vega":0.09418306959001274,"rho":0.022671155363598088,"breakevenPct":4.68034487676507},{"delta":0.4,"premium":1.54228101281201,"strike":92.47875105416884,"iv":0.22014497012356293,"gamma":0.06880356401683321,"theta":-0.041608298556863314,"vega":0.09815349320646405,"rho":0.025960015247116778,"breakevenPct":3.86768898252415},{"delta":0.45,"premium":1.7278522807564434,"strike":91.68859087697423,"iv":0.20715377765014883,"gamma":0.07489475252146145,"theta":-0.04079613889389281,"vega":0.10050938034429661,"rho":0.029263985804322545,"breakevenPct":3.199782542786875},{"delta":0.5,"premium":1.912723654042858,"strike":90.97787190601242,"iv":0.1945346565801639,"gamma":0.08045764692810822,"theta":-0.03950066896525806,"vega":0.10161325243130888,"rho":0.03258427317862468,"breakevenPct":2.6188638533531683},{"delta":0.55,"premium":2.2973175979259923,"strike":90.3090128731722,"iv":0.19984610898771255,"gamma":0.07740864082133105,"theta":-0.03997900756631274,"vega":0.10057819604874466,"rho":0.036080313967177355,"breakevenPct":2.3048281828305144},{"delta":0.6,"premium":2.7355093256814915,"strike":89.61406025824964,"iv":0.20588923959827835,"gamma":0.07333701578192253,"theta":-0.04035437589670014,"vega":0.09820889526542324,"rho":0.0394785243775246,"breakevenPct":2.0211771806574643},{"delta":0.65,"premium":3.23474025974026,"strike":88.88311688311688,"iv":0.21255844155844156,"gamma":0.06822337662337662,"theta":-0.040506493506493504,"vega":0.09437012987012988,"rho":0.042783486415059344,"breakevenPct":1.7651979041727266},{"delta":0.7,"premium":3.823214285714285,"strike":88.07142857142857,"iv":0.2192142857142857,"gamma":0.062135714285714294,"theta":-0.03985714285714286,"vega":0.08860714285714287,"rho":0.0460335342732138,"breakevenPct":1.5186067798750131},{"delta":0.75,"premium":4.660386221294364,"strike":87.04801670146138,"iv":0.2332229645093946,"gamma":0.05341294363256784,"theta":-0.039419206680584545,"vega":0.08105532359081419,"rho":0.04914804486681156,"breakevenPct":1.3128622655277815},{"delta":0.8,"premium":5.5293103448275875,"strike":85.9655172413793,"iv":0.2403689655172414,"gamma":0.04566206896551723,"theta":-0.036813793103448275,"vega":0.07139999999999998,"rho":0.052205780222445215,"breakevenPct":1.07691956054673},{"delta":0.85,"premium":6.785587188612098,"strike":84.51601423487544,"iv":0.2535626334519573,"gamma":0.036047686832740226,"theta":-0.03348042704626335,"vega":0.05937010676156585,"rho":0.05500631065457693,"breakevenPct":0.8634571624917652},{"delta":0.9,"premium":8.488400000000002,"strike":82.624,"iv":0.2684904,"gamma":0.025582399999999988,"theta":-0.028483999999999992,"vega":0.04467919999999998,"rho":0.05746127924354684,"breakevenPct":0.6544410075121588}],"put":[{"delta":0.1,"premium":1.05,"strike":70.01150727236273,"iv":0.7907467789556903,"gamma":0.008710805493334124,"theta":-0.05988810076778644,"vega":0.04471592273879058,"rho":-0.008225305262761204,"breakevenPct":23.81627566022676},{"delta":0.15,"premium":1.125,"strike":78.67692548592791,"iv":0.530968228644508,"gamma":0.01725258439983926,"theta":-0.052695325329486786,"vega":0.05940097250654426,"rho":-0.012081633326711754,"breakevenPct":14.326198093318704},{"delta":0.2,"premium":1.2457276766556584,"strike":82.91455353311316,"iv":0.4140144209026427,"gamma":0.026549469818449453,"theta":-0.04865745485871756,"vega":0.07132401096824947,"rho":-0.015992460546597455,"breakevenPct":9.77814200568105},{"delta":0.25,"premium":1.3834024659973105,"strike":85.44536621329748,"iv":0.3469091881659222,"gamma":0.036007300493268106,"theta":-0.045520622922770634,"vega":0.08090687190334347,"rho":-0.01992021323893357,"breakevenPct":7.134375002982578},{"delta":0.3,"premium":1.520510269253587,"strike":87.20510269253587,"iv":0.30009668549752017,"gamma":0.04552943934708717,"theta":-0.04235703416907501,"vega":0.08851440931980796,"rho":-0.02384825764861022,"breakevenPct":5.341811286696545},{"delta":0.35,"premium":1.6711151157015594,"strike":88.47410077134373,"iv":0.26759557642322884,"gamma":0.05439105420982996,"theta":-0.0394242671497387,"vega":0.09419876027034554,"rho":-0.02777021312658995,"breakevenPct":4.106290703002458},{"delta":0.4,"premium":1.7979234020051493,"strike":89.47923402005149,"iv":0.23912217107887154,"gamma":0.06363488299522108,"theta":-0.03586139975870698,"vega":0.09819379299225324,"rho":-0.03168064993656759,"breakevenPct":3.1359803159010715},{"delta":0.45,"premium":1.97417667231551,"strike":90.29218040544826,"iv":0.21947702728130541,"gamma":0.07051475812358915,"theta":-0.033055053673130025,"vega":0.10052978249218417,"rho":-0.035507073456369734,"breakevenPct":2.432607453454756},{"delta":0.5,"premium":2.2612218323197943,"strike":90.96758078192893,"iv":0.21377375697471626,"gamma":0.07307701182245446,"theta":-0.032334582610983056,"vega":0.10174182209887866,"rho":-0.03923231814221983,"breakevenPct":2.003580479883857},{"delta":0.55,"premium":2.5323791348600513,"strike":91.60559796437659,"iv":0.20526386768447835,"gamma":0.0752590330788804,"theta":-0.029938167938931295,"vega":0.10052824427480915,"rho":-0.043077784491955234,"breakevenPct":1.5983000115813741},{"delta":0.6,"premium":2.838818297331639,"strike":92.24142312579416,"iv":0.19830660736975858,"gamma":0.07604472681067345,"theta":-0.02743430749682338,"vega":0.09820317662007623,"rho":-0.046931390549675114,"breakevenPct":1.23441799772148},{"delta":0.65,"premium":3.204129606099111,"strike":92.87674714104193,"iv":0.19411346886912326,"gamma":0.07458348157560356,"theta":-0.024893011435832273,"vega":0.09426416772554001,"rho":-0.05078838721034594,"breakevenPct":0.9361273365633895},{"delta":0.7,"premium":3.750235849056603,"strike":93.63364779874213,"iv":0.19615141509433962,"gamma":0.0692308176100629,"theta":-0.02268915094339623,"vega":0.0883674528301887,"rho":-0.054711804586469154,"breakevenPct":0.7032567944260576},{"delta":0.75,"premium":4.41620879120879,"strike":94.48901098901099,"iv":0.19985384615384616,"gamma":0.0621434065934066,"theta":-0.020086263736263738,"vega":0.08080329670329671,"rho":-0.05869262867074755,"breakevenPct":0.49403203954684344},{"delta":0.8,"premium":5.195579268292684,"strike":95.44918699186992,"iv":0.2025390243902439,"gamma":0.05398191056910568,"theta":-0.016513414634146337,"vega":0.07119369918699185,"rho":-0.06274294524091857,"breakevenPct":0.29429106984397285}]}},"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"}}