{"symbol":"AX","url":"https://intraalpha.com/companies/AX","capturedAt":"2026-10-23T05:02:37.203Z","state":"partial","quote":{"symbol":"AX","last_price":92.53,"prev_close":90.3,"regular_close":92.53,"change":2.23,"change_pct":2.4695,"regular_change":2.23,"regular_change_pct":2.4695,"extended_change":0,"extended_change_pct":0,"bid":66.75,"ask":95.72,"bid_size":100,"ask_size":100,"volume":473983,"vwap":92.496606,"open":90.05,"high":93.15,"low":90.05,"close":92.53,"trade_count":8638,"last_trade_at":"2026-10-22T23:00:00.002615283Z","last_quote_at":"2026-10-23T00:00:00.203745761Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:35.580573574-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:07.939Z","bars":[{"c":88.11,"h":88.11,"l":87.52,"n":9,"o":87.52,"t":"2026-10-16T13:25:00Z","v":1620,"vw":87.744449},{"c":89.19,"h":89.5,"l":88.12,"n":73,"o":89.5,"t":"2026-10-16T13:30:00Z","v":16852,"vw":88.505716},{"c":89.285,"h":89.92,"l":89.235,"n":40,"o":89.71,"t":"2026-10-16T13:35:00Z","v":1693,"vw":89.58413},{"c":89.6,"h":89.6,"l":89.285,"n":16,"o":89.285,"t":"2026-10-16T13:40:00Z","v":449,"vw":89.495},{"c":89.62,"h":89.63,"l":89.62,"n":17,"o":89.63,"t":"2026-10-16T13:45:00Z","v":408,"vw":89.625},{"c":89.28,"h":89.62,"l":89.28,"n":61,"o":89.5,"t":"2026-10-16T13:50:00Z","v":2123,"vw":89.544183},{"c":89.16,"h":89.45,"l":89.16,"n":37,"o":89.29,"t":"2026-10-16T13:55:00Z","v":979,"vw":89.350489},{"c":89.1,"h":89.455,"l":88.87,"n":163,"o":89.455,"t":"2026-10-16T14:00:00Z","v":10690,"vw":89.027976},{"c":89.13,"h":89.15,"l":88.985,"n":68,"o":89.04,"t":"2026-10-16T14:05:00Z","v":2212,"vw":89.099178},{"c":89.13,"h":89.13,"l":88.69,"n":53,"o":88.69,"t":"2026-10-16T14:10:00Z","v":1290,"vw":89.042},{"c":89.55,"h":89.55,"l":89.35,"n":47,"o":89.35,"t":"2026-10-16T14:15:00Z","v":1095,"vw":89.463333},{"c":89.565,"h":89.61,"l":89.46,"n":74,"o":89.46,"t":"2026-10-16T14:20:00Z","v":2622,"vw":89.539824},{"c":89.55,"h":89.55,"l":89.55,"n":4,"o":89.55,"t":"2026-10-16T14:25:00Z","v":146,"vw":89.55},{"c":89.46,"h":89.46,"l":89.46,"n":19,"o":89.46,"t":"2026-10-16T14:30:00Z","v":548,"vw":89.46},{"c":89.385,"h":89.651,"l":89.385,"n":25,"o":89.385,"t":"2026-10-16T14:45:00Z","v":4775,"vw":89.489728},{"c":89.27,"h":89.28,"l":89.025,"n":26,"o":89.28,"t":"2026-10-16T14:50:00Z","v":1002,"vw":89.103493},{"c":89.39,"h":89.39,"l":89.3,"n":59,"o":89.3,"t":"2026-10-16T14:55:00Z","v":1411,"vw":89.368333},{"c":89.315,"h":89.315,"l":89.315,"n":9,"o":89.315,"t":"2026-10-16T15:00:00Z","v":221,"vw":89.315},{"c":89.1363,"h":89.39,"l":89.1363,"n":22,"o":89.39,"t":"2026-10-16T15:05:00Z","v":355,"vw":89.24157},{"c":89.22,"h":89.24,"l":89.22,"n":46,"o":89.24,"t":"2026-10-16T15:20:00Z","v":1899,"vw":89.224},{"c":89.05,"h":89.05,"l":89.05,"n":5,"o":89.05,"t":"2026-10-16T15:30:00Z","v":259,"vw":89.05},{"c":88.79,"h":88.79,"l":88.79,"n":14,"o":88.79,"t":"2026-10-16T15:35:00Z","v":350,"vw":88.79},{"c":88.43,"h":88.6,"l":88.43,"n":38,"o":88.6,"t":"2026-10-16T15:45:00Z","v":1765,"vw":88.470389},{"c":88.5725,"h":88.62,"l":88.5,"n":64,"o":88.53,"t":"2026-10-16T15:50:00Z","v":1588,"vw":88.541786},{"c":88.46,"h":88.46,"l":88.46,"n":38,"o":88.46,"t":"2026-10-16T15:55:00Z","v":685,"vw":88.46},{"c":88.39,"h":88.39,"l":88.39,"n":13,"o":88.39,"t":"2026-10-16T16:00:00Z","v":392,"vw":88.39},{"c":88.25,"h":88.25,"l":88.25,"n":15,"o":88.25,"t":"2026-10-16T16:10:00Z","v":270,"vw":88.25},{"c":88.19,"h":88.19,"l":88.19,"n":15,"o":88.19,"t":"2026-10-16T16:20:00Z","v":193,"vw":88.19},{"c":88.31,"h":88.31,"l":88.23,"n":22,"o":88.23,"t":"2026-10-16T16:25:00Z","v":718,"vw":88.244815},{"c":88.235,"h":88.235,"l":88.235,"n":11,"o":88.235,"t":"2026-10-16T16:30:00Z","v":220,"vw":88.235},{"c":88.235,"h":88.235,"l":88.235,"n":6,"o":88.235,"t":"2026-10-16T16:35:00Z","v":333,"vw":88.235},{"c":88.1,"h":88.1748,"l":88.09,"n":39,"o":88.1,"t":"2026-10-16T16:40:00Z","v":2059,"vw":88.138893},{"c":87.95,"h":88.03,"l":87.75,"n":123,"o":88.02,"t":"2026-10-16T16:45:00Z","v":3703,"vw":87.962903},{"c":88.0133,"h":88.0133,"l":88.0133,"n":9,"o":88.0133,"t":"2026-10-16T16:55:00Z","v":188,"vw":88.0133},{"c":87.77,"h":87.81,"l":87.77,"n":41,"o":87.81,"t":"2026-10-16T17:00:00Z","v":776,"vw":87.79},{"c":87.64,"h":87.715,"l":87.64,"n":24,"o":87.715,"t":"2026-10-16T17:05:00Z","v":305,"vw":87.6775},{"c":87.57,"h":87.59,"l":87.57,"n":21,"o":87.59,"t":"2026-10-16T17:10:00Z","v":627,"vw":87.58},{"c":87.55,"h":87.55,"l":87.53,"n":15,"o":87.53,"t":"2026-10-16T17:15:00Z","v":232,"vw":87.54},{"c":87.76,"h":87.84,"l":87.55,"n":107,"o":87.55,"t":"2026-10-16T17:20:00Z","v":2242,"vw":87.753166},{"c":88.01,"h":88.01,"l":87.85,"n":103,"o":87.85,"t":"2026-10-16T17:25:00Z","v":2493,"vw":87.950769},{"c":87.86,"h":87.87,"l":87.86,"n":23,"o":87.87,"t":"2026-10-16T17:30:00Z","v":344,"vw":87.865},{"c":87.93,"h":88.025,"l":87.8725,"n":85,"o":87.8725,"t":"2026-10-16T17:35:00Z","v":1216,"vw":87.95801},{"c":88.01,"h":88.01,"l":87.8,"n":30,"o":87.8,"t":"2026-10-16T17:40:00Z","v":347,"vw":87.905},{"c":87.69,"h":87.8,"l":87.66,"n":37,"o":87.8,"t":"2026-10-16T17:50:00Z","v":802,"vw":87.716667},{"c":87.86,"h":87.86,"l":87.84,"n":16,"o":87.84,"t":"2026-10-16T17:55:00Z","v":265,"vw":87.85},{"c":87.68,"h":87.68,"l":87.56,"n":52,"o":87.56,"t":"2026-10-16T18:05:00Z","v":904,"vw":87.628966},{"c":87.74,"h":87.74,"l":87.68,"n":98,"o":87.68,"t":"2026-10-16T18:10:00Z","v":1297,"vw":87.7125},{"c":87.8,"h":87.8,"l":87.79,"n":23,"o":87.79,"t":"2026-10-16T18:15:00Z","v":420,"vw":87.795},{"c":87.81,"h":87.81,"l":87.81,"n":57,"o":87.81,"t":"2026-10-16T18:20:00Z","v":656,"vw":87.81},{"c":87.835,"h":87.835,"l":87.835,"n":11,"o":87.835,"t":"2026-10-16T18:25:00Z","v":170,"vw":87.835},{"c":87.83,"h":87.85,"l":87.83,"n":51,"o":87.85,"t":"2026-10-16T18:35:00Z","v":1130,"vw":87.838658},{"c":87.81,"h":87.86,"l":87.81,"n":55,"o":87.86,"t":"2026-10-16T18:55:00Z","v":750,"vw":87.843333},{"c":87.795,"h":87.795,"l":87.795,"n":20,"o":87.795,"t":"2026-10-16T19:10:00Z","v":183,"vw":87.795},{"c":87.7586,"h":87.7586,"l":87.7586,"n":18,"o":87.7586,"t":"2026-10-16T19:15:00Z","v":364,"vw":87.7586},{"c":88.02,"h":88.02,"l":87.95,"n":99,"o":87.95,"t":"2026-10-16T19:20:00Z","v":3217,"vw":87.999279},{"c":87.96,"h":87.96,"l":87.96,"n":45,"o":87.96,"t":"2026-10-16T19:25:00Z","v":545,"vw":87.96},{"c":88.1,"h":88.1,"l":88.03,"n":132,"o":88.09,"t":"2026-10-16T19:30:00Z","v":2571,"vw":88.084104},{"c":88.01,"h":88.08,"l":88.01,"n":47,"o":88.08,"t":"2026-10-16T19:35:00Z","v":535,"vw":88.045},{"c":87.9847,"h":87.9847,"l":87.9847,"n":34,"o":87.9847,"t":"2026-10-16T19:40:00Z","v":909,"vw":87.9847},{"c":88.05,"h":88.14,"l":88.02,"n":110,"o":88.02,"t":"2026-10-16T19:45:00Z","v":3027,"vw":88.055358},{"c":88.36,"h":88.49,"l":88.22,"n":249,"o":88.22,"t":"2026-10-16T19:50:00Z","v":4862,"vw":88.374683},{"c":88.13,"h":88.49,"l":88.13,"n":922,"o":88.22,"t":"2026-10-16T19:55:00Z","v":30803,"vw":88.371093},{"c":88.14,"h":88.14,"l":88.14,"n":23,"o":88.14,"t":"2026-10-16T20:00:00Z","v":106465,"vw":88.14},{"c":87.57,"h":88.2,"l":87.57,"n":7,"o":88.2,"t":"2026-10-19T13:20:00Z","v":2176,"vw":88.17},{"c":87.5,"h":88.21,"l":87.2,"n":25,"o":87.2,"t":"2026-10-19T13:25:00Z","v":2153,"vw":87.574959},{"c":87.93,"h":88.215,"l":87.82,"n":70,"o":87.97,"t":"2026-10-19T13:30:00Z","v":5117,"vw":87.910545},{"c":88.4,"h":88.4,"l":88.05,"n":38,"o":88.28,"t":"2026-10-19T13:45:00Z","v":1327,"vw":88.235422},{"c":88.26,"h":88.5365,"l":88.25,"n":43,"o":88.5365,"t":"2026-10-19T13:50:00Z","v":1253,"vw":88.455879},{"c":88.32,"h":88.39,"l":88.32,"n":54,"o":88.385,"t":"2026-10-19T14:00:00Z","v":1503,"vw":88.376347},{"c":88.56,"h":88.56,"l":88.43,"n":64,"o":88.43,"t":"2026-10-19T14:05:00Z","v":1056,"vw":88.5225},{"c":88.56,"h":88.575,"l":88.56,"n":27,"o":88.56,"t":"2026-10-19T14:10:00Z","v":574,"vw":88.565},{"c":88.575,"h":88.63,"l":88.32,"n":87,"o":88.32,"t":"2026-10-19T14:15:00Z","v":5308,"vw":88.421647},{"c":88.53,"h":88.5475,"l":88.53,"n":19,"o":88.5475,"t":"2026-10-19T14:20:00Z","v":384,"vw":88.53875},{"c":88.31,"h":88.47,"l":88.31,"n":37,"o":88.325,"t":"2026-10-19T14:25:00Z","v":916,"vw":88.401683},{"c":88.22,"h":88.34,"l":88.215,"n":62,"o":88.34,"t":"2026-10-19T14:30:00Z","v":1011,"vw":88.274167},{"c":88.19,"h":88.1925,"l":88.185,"n":24,"o":88.1925,"t":"2026-10-19T14:35:00Z","v":455,"vw":88.189167},{"c":88.245,"h":88.32,"l":88.135,"n":143,"o":88.135,"t":"2026-10-19T14:40:00Z","v":4172,"vw":88.237693},{"c":88.245,"h":88.245,"l":88.245,"n":38,"o":88.245,"t":"2026-10-19T14:45:00Z","v":808,"vw":88.245},{"c":88.23,"h":88.25,"l":88.21,"n":51,"o":88.25,"t":"2026-10-19T14:50:00Z","v":1000,"vw":88.235714},{"c":88.26,"h":88.33,"l":88.23,"n":39,"o":88.23,"t":"2026-10-19T14:55:00Z","v":1864,"vw":88.316533},{"c":88.46,"h":88.46,"l":88.23,"n":144,"o":88.23,"t":"2026-10-19T15:00:00Z","v":4176,"vw":88.372308},{"c":88.3,"h":88.4,"l":88.3,"n":28,"o":88.4,"t":"2026-10-19T15:05:00Z","v":908,"vw":88.376558},{"c":88.675,"h":88.675,"l":88.435,"n":115,"o":88.48,"t":"2026-10-19T15:10:00Z","v":3072,"vw":88.512818},{"c":88.4,"h":88.575,"l":88.4,"n":53,"o":88.575,"t":"2026-10-19T15:15:00Z","v":1514,"vw":88.547321},{"c":88.415,"h":88.45,"l":88.29,"n":51,"o":88.4,"t":"2026-10-19T15:20:00Z","v":2490,"vw":88.411605},{"c":88.18,"h":88.26,"l":88.175,"n":35,"o":88.26,"t":"2026-10-19T15:25:00Z","v":646,"vw":88.201866},{"c":88.235,"h":88.24,"l":88.23,"n":18,"o":88.24,"t":"2026-10-19T15:30:00Z","v":734,"vw":88.234167},{"c":88.33,"h":88.33,"l":88.245,"n":71,"o":88.245,"t":"2026-10-19T15:35:00Z","v":2711,"vw":88.31106},{"c":88.3,"h":88.33,"l":88.29,"n":35,"o":88.33,"t":"2026-10-19T15:40:00Z","v":1136,"vw":88.3075},{"c":88.18,"h":88.27,"l":88.18,"n":46,"o":88.24,"t":"2026-10-19T15:50:00Z","v":1228,"vw":88.214035},{"c":88.16,"h":88.18,"l":88.16,"n":55,"o":88.18,"t":"2026-10-19T15:55:00Z","v":1238,"vw":88.173783},{"c":87.98,"h":88.08,"l":87.81,"n":106,"o":88.08,"t":"2026-10-19T16:00:00Z","v":7911,"vw":87.973163},{"c":87.99,"h":88.05,"l":87.99,"n":52,"o":88.05,"t":"2026-10-19T16:05:00Z","v":929,"vw":88.02},{"c":87.95,"h":87.95,"l":87.95,"n":22,"o":87.95,"t":"2026-10-19T16:10:00Z","v":594,"vw":87.95},{"c":88.02,"h":88.02,"l":87.81,"n":62,"o":87.81,"t":"2026-10-19T16:15:00Z","v":2818,"vw":87.975128},{"c":87.895,"h":87.95,"l":87.87,"n":45,"o":87.95,"t":"2026-10-19T16:30:00Z","v":2844,"vw":87.905417},{"c":87.87,"h":87.895,"l":87.84,"n":58,"o":87.84,"t":"2026-10-19T16:35:00Z","v":772,"vw":87.863},{"c":87.98,"h":87.98,"l":87.9,"n":96,"o":87.91,"t":"2026-10-19T16:40:00Z","v":4090,"vw":87.948259},{"c":88,"h":88,"l":87.95,"n":63,"o":88,"t":"2026-10-19T16:45:00Z","v":1180,"vw":87.982176},{"c":88.05,"h":88.05,"l":88.01,"n":115,"o":88.01,"t":"2026-10-19T16:50:00Z","v":1817,"vw":88.031667},{"c":87.97,"h":88,"l":87.97,"n":29,"o":88,"t":"2026-10-19T17:00:00Z","v":848,"vw":87.991379},{"c":87.78,"h":87.91,"l":87.73,"n":122,"o":87.91,"t":"2026-10-19T17:05:00Z","v":4714,"vw":87.86617},{"c":87.815,"h":87.82,"l":87.8,"n":35,"o":87.8,"t":"2026-10-19T17:10:00Z","v":1365,"vw":87.8075},{"c":87.915,"h":87.915,"l":87.7852,"n":57,"o":87.7852,"t":"2026-10-19T17:15:00Z","v":2474,"vw":87.884454},{"c":87.99,"h":87.99,"l":87.96,"n":55,"o":87.96,"t":"2026-10-19T17:20:00Z","v":1058,"vw":87.970392},{"c":88.02,"h":88.02,"l":87.97,"n":71,"o":88.015,"t":"2026-10-19T17:25:00Z","v":2296,"vw":88.002777},{"c":88.0201,"h":88.025,"l":88.02,"n":60,"o":88.025,"t":"2026-10-19T17:30:00Z","v":1300,"vw":88.023217},{"c":88.02,"h":88.02,"l":87.97,"n":51,"o":87.97,"t":"2026-10-19T17:35:00Z","v":1440,"vw":87.986967},{"c":87.97,"h":88.05,"l":87.97,"n":99,"o":88.02,"t":"2026-10-19T17:40:00Z","v":2650,"vw":88.026618},{"c":87.965,"h":87.965,"l":87.965,"n":9,"o":87.965,"t":"2026-10-19T17:45:00Z","v":182,"vw":87.965},{"c":88.09,"h":88.11,"l":88.02,"n":96,"o":88.02,"t":"2026-10-19T17:50:00Z","v":2139,"vw":88.059},{"c":88.06,"h":88.07,"l":88.06,"n":31,"o":88.07,"t":"2026-10-19T17:55:00Z","v":855,"vw":88.06155},{"c":88.05,"h":88.05,"l":88.05,"n":6,"o":88.05,"t":"2026-10-19T18:00:00Z","v":170,"vw":88.05},{"c":88.06,"h":88.11,"l":88.06,"n":70,"o":88.105,"t":"2026-10-19T18:05:00Z","v":3022,"vw":88.101772},{"c":88.08,"h":88.08,"l":88.01,"n":34,"o":88.06,"t":"2026-10-19T18:10:00Z","v":1336,"vw":88.057788},{"c":88.12,"h":88.12,"l":88.07,"n":33,"o":88.07,"t":"2026-10-19T18:15:00Z","v":791,"vw":88.0825},{"c":88.13,"h":88.15,"l":88.13,"n":146,"o":88.13,"t":"2026-10-19T18:20:00Z","v":3350,"vw":88.134469},{"c":88.04,"h":88.12,"l":87.895,"n":171,"o":88.12,"t":"2026-10-19T18:25:00Z","v":10196,"vw":87.999722},{"c":87.99,"h":88,"l":87.92,"n":72,"o":87.92,"t":"2026-10-19T18:30:00Z","v":2606,"vw":87.976757},{"c":88.02,"h":88.03,"l":87.975,"n":46,"o":87.995,"t":"2026-10-19T18:35:00Z","v":1778,"vw":88.006041},{"c":87.95,"h":88,"l":87.95,"n":36,"o":88,"t":"2026-10-19T18:40:00Z","v":2020,"vw":87.974375},{"c":87.855,"h":87.955,"l":87.855,"n":71,"o":87.955,"t":"2026-10-19T18:45:00Z","v":2536,"vw":87.925313},{"c":87.81,"h":87.87,"l":87.81,"n":75,"o":87.87,"t":"2026-10-19T18:50:00Z","v":1684,"vw":87.85375},{"c":87.93,"h":87.96,"l":87.855,"n":131,"o":87.855,"t":"2026-10-19T18:55:00Z","v":6698,"vw":87.92401},{"c":87.99,"h":87.99,"l":87.91,"n":70,"o":87.91,"t":"2026-10-19T19:00:00Z","v":1652,"vw":87.97},{"c":87.94,"h":88.015,"l":87.94,"n":134,"o":88.01,"t":"2026-10-19T19:05:00Z","v":4837,"vw":87.977714},{"c":87.89,"h":87.98,"l":87.87,"n":90,"o":87.95,"t":"2026-10-19T19:10:00Z","v":4628,"vw":87.946314},{"c":87.83,"h":87.875,"l":87.83,"n":50,"o":87.845,"t":"2026-10-19T19:15:00Z","v":1826,"vw":87.857273},{"c":87.83,"h":87.91,"l":87.825,"n":154,"o":87.865,"t":"2026-10-19T19:20:00Z","v":4095,"vw":87.879577},{"c":87.87,"h":87.89,"l":87.84,"n":104,"o":87.8899,"t":"2026-10-19T19:25:00Z","v":2000,"vw":87.875296},{"c":87.86,"h":87.87,"l":87.83,"n":63,"o":87.83,"t":"2026-10-19T19:30:00Z","v":1051,"vw":87.8575},{"c":87.825,"h":87.92,"l":87.78,"n":258,"o":87.92,"t":"2026-10-19T19:35:00Z","v":5784,"vw":87.855387},{"c":87.8,"h":87.8,"l":87.76,"n":88,"o":87.77,"t":"2026-10-19T19:40:00Z","v":1926,"vw":87.78},{"c":87.76,"h":87.83,"l":87.7,"n":250,"o":87.8,"t":"2026-10-19T19:45:00Z","v":7882,"vw":87.777758},{"c":87.85,"h":87.87,"l":87.66,"n":332,"o":87.715,"t":"2026-10-19T19:50:00Z","v":11692,"vw":87.736856},{"c":87.93,"h":88.01,"l":87.79,"n":923,"o":87.87,"t":"2026-10-19T19:55:00Z","v":28808,"vw":87.890343},{"c":87.92,"h":87.92,"l":87.87,"n":28,"o":87.87,"t":"2026-10-19T20:00:00Z","v":73074,"vw":87.919788},{"c":87.92,"h":87.92,"l":87.92,"n":2,"o":87.92,"t":"2026-10-20T13:20:00Z","v":2000,"vw":87.92},{"c":88.75,"h":88.95,"l":87.65,"n":65,"o":87.65,"t":"2026-10-20T13:30:00Z","v":5385,"vw":88.333388},{"c":89.81,"h":89.81,"l":88.7,"n":83,"o":89.01,"t":"2026-10-20T13:35:00Z","v":4344,"vw":89.35718},{"c":89.79,"h":89.99,"l":89.21,"n":40,"o":89.84,"t":"2026-10-20T13:40:00Z","v":3689,"vw":89.605323},{"c":89.79,"h":89.79,"l":89.79,"n":6,"o":89.79,"t":"2026-10-20T13:45:00Z","v":168,"vw":89.79},{"c":89.48,"h":89.48,"l":89.48,"n":8,"o":89.48,"t":"2026-10-20T13:55:00Z","v":280,"vw":89.48},{"c":89.61,"h":89.61,"l":89.6,"n":18,"o":89.6,"t":"2026-10-20T14:00:00Z","v":677,"vw":89.603697},{"c":89.355,"h":89.51,"l":89.11,"n":69,"o":89.51,"t":"2026-10-20T14:05:00Z","v":5405,"vw":89.124451},{"c":89.39,"h":89.39,"l":89.38,"n":6,"o":89.38,"t":"2026-10-20T14:15:00Z","v":394,"vw":89.383333},{"c":90.06,"h":90.13,"l":89.585,"n":96,"o":89.585,"t":"2026-10-20T14:20:00Z","v":2452,"vw":89.986283},{"c":90.27,"h":90.27,"l":90.045,"n":7,"o":90.045,"t":"2026-10-20T14:25:00Z","v":2052,"vw":90.135},{"c":90.115,"h":90.27,"l":90.045,"n":47,"o":90.045,"t":"2026-10-20T14:30:00Z","v":2026,"vw":90.204333},{"c":89.87,"h":89.87,"l":89.865,"n":18,"o":89.865,"t":"2026-10-20T14:35:00Z","v":482,"vw":89.866667},{"c":90.07,"h":90.07,"l":90.05,"n":31,"o":90.05,"t":"2026-10-20T14:40:00Z","v":460,"vw":90.06},{"c":90.2,"h":90.2,"l":90.2,"n":27,"o":90.2,"t":"2026-10-20T14:45:00Z","v":305,"vw":90.2},{"c":90.25,"h":90.265,"l":90.25,"n":30,"o":90.265,"t":"2026-10-20T14:50:00Z","v":877,"vw":90.255},{"c":90.03,"h":90.4699,"l":90.03,"n":27,"o":90.4699,"t":"2026-10-20T14:55:00Z","v":634,"vw":90.214144},{"c":90.1,"h":90.1,"l":90.1,"n":10,"o":90.1,"t":"2026-10-20T15:00:00Z","v":197,"vw":90.1},{"c":89.735,"h":89.735,"l":89.735,"n":5,"o":89.735,"t":"2026-10-20T15:05:00Z","v":117,"vw":89.735},{"c":89.485,"h":89.73,"l":89.485,"n":47,"o":89.73,"t":"2026-10-20T15:10:00Z","v":786,"vw":89.5475},{"c":89.8,"h":89.8,"l":89.54,"n":77,"o":89.585,"t":"2026-10-20T15:15:00Z","v":2959,"vw":89.609389},{"c":89.585,"h":89.6,"l":89.58,"n":25,"o":89.58,"t":"2026-10-20T15:20:00Z","v":778,"vw":89.583571},{"c":89.5797,"h":89.605,"l":89.49,"n":20,"o":89.595,"t":"2026-10-20T15:25:00Z","v":1524,"vw":89.568199},{"c":89.45,"h":89.485,"l":89.38,"n":14,"o":89.38,"t":"2026-10-20T15:30:00Z","v":637,"vw":89.414314},{"c":89.47,"h":89.47,"l":89.47,"n":6,"o":89.47,"t":"2026-10-20T15:35:00Z","v":232,"vw":89.47},{"c":89.935,"h":89.95,"l":89.75,"n":133,"o":89.79,"t":"2026-10-20T15:40:00Z","v":2933,"vw":89.877308},{"c":89.9457,"h":89.95,"l":89.945,"n":51,"o":89.945,"t":"2026-10-20T15:45:00Z","v":1643,"vw":89.946993},{"c":90.02,"h":90.02,"l":89.96,"n":50,"o":90.01,"t":"2026-10-20T15:50:00Z","v":924,"vw":89.978333},{"c":89.835,"h":89.96,"l":89.835,"n":32,"o":89.96,"t":"2026-10-20T15:55:00Z","v":552,"vw":89.916667},{"c":89.78,"h":89.83,"l":89.78,"n":44,"o":89.83,"t":"2026-10-20T16:00:00Z","v":907,"vw":89.806487},{"c":89.755,"h":89.775,"l":89.755,"n":45,"o":89.775,"t":"2026-10-20T16:05:00Z","v":1814,"vw":89.771923},{"c":89.615,"h":89.75,"l":89.61,"n":69,"o":89.74,"t":"2026-10-20T16:10:00Z","v":2473,"vw":89.708423},{"c":89.625,"h":89.71,"l":89.625,"n":60,"o":89.71,"t":"2026-10-20T16:15:00Z","v":1487,"vw":89.6695},{"c":89.46,"h":89.63,"l":89.46,"n":62,"o":89.625,"t":"2026-10-20T16:20:00Z","v":3344,"vw":89.584439},{"c":89.65,"h":89.65,"l":89.63,"n":50,"o":89.63,"t":"2026-10-20T16:30:00Z","v":1204,"vw":89.647135},{"c":89.645,"h":89.645,"l":89.645,"n":6,"o":89.645,"t":"2026-10-20T16:35:00Z","v":150,"vw":89.645},{"c":89.645,"h":89.655,"l":89.64,"n":53,"o":89.655,"t":"2026-10-20T16:40:00Z","v":2811,"vw":89.646425},{"c":89.565,"h":89.565,"l":89.52,"n":23,"o":89.53,"t":"2026-10-20T16:45:00Z","v":537,"vw":89.542612},{"c":89.53,"h":89.635,"l":89.5,"n":51,"o":89.63,"t":"2026-10-20T16:50:00Z","v":3405,"vw":89.529402},{"c":89.535,"h":89.535,"l":89.535,"n":10,"o":89.535,"t":"2026-10-20T16:55:00Z","v":732,"vw":89.535},{"c":89.45,"h":89.535,"l":89.445,"n":69,"o":89.535,"t":"2026-10-20T17:00:00Z","v":3323,"vw":89.499728},{"c":89.49,"h":89.495,"l":89.46,"n":74,"o":89.49,"t":"2026-10-20T17:10:00Z","v":5072,"vw":89.488643},{"c":89.475,"h":89.495,"l":89.475,"n":44,"o":89.495,"t":"2026-10-20T17:15:00Z","v":2282,"vw":89.488932},{"c":89.53,"h":89.54,"l":89.485,"n":94,"o":89.53,"t":"2026-10-20T17:20:00Z","v":1429,"vw":89.519128},{"c":89.805,"h":89.805,"l":89.61,"n":75,"o":89.615,"t":"2026-10-20T17:25:00Z","v":3464,"vw":89.692924},{"c":89.87,"h":89.875,"l":89.83,"n":119,"o":89.83,"t":"2026-10-20T17:30:00Z","v":2685,"vw":89.859082},{"c":89.885,"h":89.89,"l":89.885,"n":20,"o":89.89,"t":"2026-10-20T17:35:00Z","v":438,"vw":89.887738},{"c":89.97,"h":90.03,"l":89.89,"n":130,"o":89.89,"t":"2026-10-20T17:45:00Z","v":3299,"vw":89.964275},{"c":89.965,"h":89.965,"l":89.965,"n":23,"o":89.965,"t":"2026-10-20T17:50:00Z","v":682,"vw":89.965},{"c":89.895,"h":89.92,"l":89.88,"n":26,"o":89.92,"t":"2026-10-20T17:55:00Z","v":614,"vw":89.90399},{"c":89.945,"h":90,"l":89.89,"n":79,"o":89.89,"t":"2026-10-20T18:00:00Z","v":1639,"vw":89.958938},{"c":89.915,"h":89.915,"l":89.915,"n":5,"o":89.915,"t":"2026-10-20T18:05:00Z","v":208,"vw":89.915},{"c":89.9,"h":89.95,"l":89.9,"n":13,"o":89.9,"t":"2026-10-20T18:10:00Z","v":492,"vw":89.922299},{"c":89.845,"h":89.9,"l":89.84,"n":77,"o":89.9,"t":"2026-10-20T18:15:00Z","v":2289,"vw":89.852764},{"c":89.81,"h":89.875,"l":89.71,"n":190,"o":89.875,"t":"2026-10-20T18:20:00Z","v":12690,"vw":89.84761},{"c":89.81,"h":89.89,"l":89.75,"n":209,"o":89.865,"t":"2026-10-20T18:25:00Z","v":10907,"vw":89.842581},{"c":89.86,"h":89.96,"l":89.86,"n":46,"o":89.96,"t":"2026-10-20T18:30:00Z","v":597,"vw":89.91},{"c":89.865,"h":89.865,"l":89.865,"n":12,"o":89.865,"t":"2026-10-20T18:35:00Z","v":217,"vw":89.865},{"c":89.96,"h":89.96,"l":89.855,"n":58,"o":89.86,"t":"2026-10-20T18:40:00Z","v":1157,"vw":89.910455},{"c":89.915,"h":89.97,"l":89.915,"n":84,"o":89.97,"t":"2026-10-20T18:45:00Z","v":1591,"vw":89.951667},{"c":89.85,"h":89.99,"l":89.85,"n":25,"o":89.99,"t":"2026-10-20T18:50:00Z","v":509,"vw":89.94858},{"c":89.895,"h":89.98,"l":89.895,"n":40,"o":89.895,"t":"2026-10-20T18:55:00Z","v":2004,"vw":89.900323},{"c":90,"h":90.22,"l":89.975,"n":168,"o":90,"t":"2026-10-20T19:00:00Z","v":5389,"vw":90.08047},{"c":89.985,"h":89.985,"l":89.98,"n":27,"o":89.98,"t":"2026-10-20T19:05:00Z","v":295,"vw":89.9825},{"c":90.16,"h":90.16,"l":90.13,"n":30,"o":90.13,"t":"2026-10-20T19:10:00Z","v":717,"vw":90.14},{"c":90.22,"h":90.22,"l":90.22,"n":20,"o":90.22,"t":"2026-10-20T19:15:00Z","v":372,"vw":90.22},{"c":90.18,"h":90.18,"l":90.02,"n":94,"o":90.1,"t":"2026-10-20T19:20:00Z","v":2427,"vw":90.121957},{"c":90.15,"h":90.23,"l":90.12,"n":175,"o":90.2,"t":"2026-10-20T19:25:00Z","v":4649,"vw":90.17458},{"c":89.965,"h":90.19,"l":89.965,"n":264,"o":90.17,"t":"2026-10-20T19:30:00Z","v":11919,"vw":90.092871},{"c":89.95,"h":90.09,"l":89.84,"n":195,"o":90.035,"t":"2026-10-20T19:35:00Z","v":9154,"vw":90.003919},{"c":90.005,"h":90.01,"l":89.91,"n":73,"o":89.91,"t":"2026-10-20T19:40:00Z","v":1184,"vw":89.989},{"c":90.12,"h":90.36,"l":89.98,"n":435,"o":90.01,"t":"2026-10-20T19:45:00Z","v":24761,"vw":90.170654},{"c":90.015,"h":90.12,"l":89.84,"n":569,"o":90.12,"t":"2026-10-20T19:50:00Z","v":31061,"vw":89.962759},{"c":89.91,"h":90.23,"l":89.89,"n":894,"o":90.075,"t":"2026-10-20T19:55:00Z","v":41600,"vw":90.021735},{"c":89.86,"h":89.86,"l":89.86,"n":30,"o":89.86,"t":"2026-10-20T20:00:00Z","v":115194,"vw":89.86},{"c":89.86,"h":89.86,"l":89.86,"n":10,"o":89.86,"t":"2026-10-21T13:15:00Z","v":2029,"vw":89.86},{"c":89.57,"h":90.85,"l":89.57,"n":32,"o":90.85,"t":"2026-10-21T13:30:00Z","v":2589,"vw":90.152513},{"c":89.5599,"h":89.9837,"l":89.005,"n":80,"o":89.55,"t":"2026-10-21T13:35:00Z","v":4986,"vw":89.548746},{"c":89.62,"h":89.62,"l":89.1,"n":50,"o":89.1,"t":"2026-10-21T13:40:00Z","v":1542,"vw":89.358503},{"c":89.21,"h":89.71,"l":89.21,"n":39,"o":89.21,"t":"2026-10-21T13:45:00Z","v":1431,"vw":89.317064},{"c":89.25,"h":89.3025,"l":89.25,"n":24,"o":89.28,"t":"2026-10-21T13:50:00Z","v":3187,"vw":89.272795},{"c":89.18,"h":89.52,"l":89.16,"n":57,"o":89.32,"t":"2026-10-21T13:55:00Z","v":2991,"vw":89.327422},{"c":89.015,"h":89.19,"l":88.98,"n":43,"o":89.19,"t":"2026-10-21T14:00:00Z","v":1202,"vw":89.088071},{"c":88.8,"h":89.04,"l":88.8,"n":64,"o":89.04,"t":"2026-10-21T14:05:00Z","v":1741,"vw":88.879717},{"c":88.915,"h":88.98,"l":88.915,"n":37,"o":88.98,"t":"2026-10-21T14:10:00Z","v":1875,"vw":88.959734},{"c":88.945,"h":89.13,"l":88.8467,"n":80,"o":89.115,"t":"2026-10-21T14:15:00Z","v":2844,"vw":89.081752},{"c":89.18,"h":89.18,"l":89.18,"n":24,"o":89.18,"t":"2026-10-21T14:20:00Z","v":927,"vw":89.18},{"c":89.105,"h":89.17,"l":88.97,"n":45,"o":88.97,"t":"2026-10-21T14:25:00Z","v":1252,"vw":89.126195},{"c":89.1301,"h":89.27,"l":89.1125,"n":47,"o":89.1125,"t":"2026-10-21T14:30:00Z","v":2670,"vw":89.157303},{"c":89.27,"h":89.295,"l":89.23,"n":33,"o":89.295,"t":"2026-10-21T14:35:00Z","v":920,"vw":89.26},{"c":89.3,"h":89.3,"l":89.24,"n":31,"o":89.26,"t":"2026-10-21T14:40:00Z","v":931,"vw":89.25875},{"c":89.41,"h":89.41,"l":89.4,"n":46,"o":89.4,"t":"2026-10-21T14:45:00Z","v":671,"vw":89.403333},{"c":89.4299,"h":89.4299,"l":89.4299,"n":14,"o":89.4299,"t":"2026-10-21T14:50:00Z","v":395,"vw":89.4299},{"c":89.085,"h":89.23,"l":89.085,"n":109,"o":89.23,"t":"2026-10-21T14:55:00Z","v":1548,"vw":89.16375},{"c":89.15,"h":89.15,"l":88.955,"n":106,"o":89.01,"t":"2026-10-21T15:00:00Z","v":4107,"vw":89.057776},{"c":89.21,"h":89.21,"l":89.025,"n":80,"o":89.045,"t":"2026-10-21T15:05:00Z","v":3311,"vw":89.084365},{"c":89.3,"h":89.6,"l":89.26,"n":186,"o":89.26,"t":"2026-10-21T15:10:00Z","v":18275,"vw":89.382653},{"c":89.465,"h":89.465,"l":89.295,"n":44,"o":89.44,"t":"2026-10-21T15:15:00Z","v":1169,"vw":89.4},{"c":89.285,"h":89.445,"l":89.285,"n":29,"o":89.445,"t":"2026-10-21T15:20:00Z","v":917,"vw":89.325},{"c":89.57,"h":89.57,"l":89.295,"n":131,"o":89.295,"t":"2026-10-21T15:25:00Z","v":3276,"vw":89.462508},{"c":89.475,"h":89.66,"l":89.475,"n":93,"o":89.615,"t":"2026-10-21T15:30:00Z","v":3418,"vw":89.618686},{"c":89.455,"h":89.64,"l":89.455,"n":46,"o":89.64,"t":"2026-10-21T15:40:00Z","v":1161,"vw":89.570625},{"c":89.31,"h":89.4525,"l":89.245,"n":170,"o":89.45,"t":"2026-10-21T15:45:00Z","v":5224,"vw":89.321286},{"c":89.4,"h":89.4,"l":89.245,"n":80,"o":89.2575,"t":"2026-10-21T15:50:00Z","v":4363,"vw":89.279622},{"c":89.29,"h":89.39,"l":89.29,"n":83,"o":89.375,"t":"2026-10-21T15:55:00Z","v":3748,"vw":89.303183},{"c":89.22,"h":89.28,"l":89.22,"n":15,"o":89.28,"t":"2026-10-21T16:00:00Z","v":352,"vw":89.243715},{"c":89.19,"h":89.245,"l":89.19,"n":47,"o":89.245,"t":"2026-10-21T16:05:00Z","v":1435,"vw":89.198125},{"c":89.31,"h":89.31,"l":89.13,"n":160,"o":89.245,"t":"2026-10-21T16:10:00Z","v":8091,"vw":89.175171},{"c":89.355,"h":89.36,"l":89.3,"n":46,"o":89.3,"t":"2026-10-21T16:15:00Z","v":1414,"vw":89.328125},{"c":89.37,"h":89.52,"l":89.37,"n":102,"o":89.4,"t":"2026-10-21T16:20:00Z","v":2038,"vw":89.455662},{"c":89.535,"h":89.535,"l":89.37,"n":80,"o":89.37,"t":"2026-10-21T16:25:00Z","v":2695,"vw":89.459804},{"c":89.55,"h":89.55,"l":89.53,"n":63,"o":89.545,"t":"2026-10-21T16:30:00Z","v":910,"vw":89.541667},{"c":89.7,"h":89.71,"l":89.52,"n":160,"o":89.54,"t":"2026-10-21T16:35:00Z","v":7979,"vw":89.575969},{"c":89.52,"h":89.78,"l":89.505,"n":87,"o":89.78,"t":"2026-10-21T16:40:00Z","v":2749,"vw":89.562692},{"c":89.455,"h":89.505,"l":89.4,"n":37,"o":89.505,"t":"2026-10-21T16:45:00Z","v":4043,"vw":89.420048},{"c":89.36,"h":89.4,"l":89.36,"n":30,"o":89.36,"t":"2026-10-21T16:50:00Z","v":1421,"vw":89.363636},{"c":89.36,"h":89.37,"l":89.36,"n":43,"o":89.37,"t":"2026-10-21T16:55:00Z","v":2417,"vw":89.361666},{"c":89.355,"h":89.43,"l":89.355,"n":115,"o":89.36,"t":"2026-10-21T17:00:00Z","v":3943,"vw":89.398649},{"c":89.44,"h":89.44,"l":89.35,"n":95,"o":89.35,"t":"2026-10-21T17:05:00Z","v":2296,"vw":89.40475},{"c":89.36,"h":89.45,"l":89.36,"n":81,"o":89.44,"t":"2026-10-21T17:10:00Z","v":3241,"vw":89.415209},{"c":89.49,"h":89.495,"l":89.39,"n":66,"o":89.39,"t":"2026-10-21T17:15:00Z","v":2567,"vw":89.446734},{"c":89.56,"h":89.56,"l":89.5,"n":37,"o":89.5,"t":"2026-10-21T17:20:00Z","v":1348,"vw":89.537143},{"c":89.45,"h":89.615,"l":89.45,"n":99,"o":89.56,"t":"2026-10-21T17:25:00Z","v":3113,"vw":89.562045},{"c":89.455,"h":89.535,"l":89.455,"n":13,"o":89.535,"t":"2026-10-21T17:30:00Z","v":328,"vw":89.483052},{"c":89.485,"h":89.55,"l":89.48,"n":57,"o":89.48,"t":"2026-10-21T17:35:00Z","v":1127,"vw":89.507143},{"c":89.42,"h":89.55,"l":89.41,"n":40,"o":89.485,"t":"2026-10-21T17:40:00Z","v":1395,"vw":89.476667},{"c":89.43,"h":89.43,"l":89.4,"n":65,"o":89.4,"t":"2026-10-21T17:45:00Z","v":1391,"vw":89.411667},{"c":89.38,"h":89.43,"l":89.38,"n":22,"o":89.42,"t":"2026-10-21T17:50:00Z","v":571,"vw":89.41},{"c":89.42,"h":89.42,"l":89.3,"n":109,"o":89.3,"t":"2026-10-21T17:55:00Z","v":3716,"vw":89.329528},{"c":89.435,"h":89.435,"l":89.4,"n":55,"o":89.4,"t":"2026-10-21T18:00:00Z","v":854,"vw":89.413333},{"c":89.42,"h":89.42,"l":89.37,"n":28,"o":89.37,"t":"2026-10-21T18:05:00Z","v":444,"vw":89.405755},{"c":89.28,"h":89.415,"l":89.28,"n":91,"o":89.38,"t":"2026-10-21T18:10:00Z","v":7721,"vw":89.294003},{"c":89.385,"h":89.385,"l":89.31,"n":106,"o":89.31,"t":"2026-10-21T18:15:00Z","v":2490,"vw":89.348759},{"c":89.315,"h":89.39,"l":89.315,"n":65,"o":89.36,"t":"2026-10-21T18:20:00Z","v":1553,"vw":89.362901},{"c":89.415,"h":89.415,"l":89.31,"n":93,"o":89.31,"t":"2026-10-21T18:25:00Z","v":3524,"vw":89.360682},{"c":89.445,"h":89.445,"l":89.41,"n":81,"o":89.415,"t":"2026-10-21T18:30:00Z","v":1884,"vw":89.427778},{"c":89.3875,"h":89.39,"l":89.3411,"n":24,"o":89.3411,"t":"2026-10-21T18:35:00Z","v":601,"vw":89.376793},{"c":89.57,"h":89.57,"l":89.44,"n":112,"o":89.44,"t":"2026-10-21T18:40:00Z","v":3537,"vw":89.480345},{"c":89.255,"h":89.505,"l":89.255,"n":130,"o":89.505,"t":"2026-10-21T18:45:00Z","v":3419,"vw":89.368834},{"c":89.34,"h":89.34,"l":89.1616,"n":104,"o":89.32,"t":"2026-10-21T18:50:00Z","v":2311,"vw":89.2624},{"c":89.155,"h":89.275,"l":89.155,"n":100,"o":89.275,"t":"2026-10-21T18:55:00Z","v":1968,"vw":89.20625},{"c":89.065,"h":89.16,"l":88.92,"n":200,"o":89.16,"t":"2026-10-21T19:00:00Z","v":5399,"vw":89.039093},{"c":89.085,"h":89.085,"l":88.96,"n":54,"o":88.96,"t":"2026-10-21T19:05:00Z","v":1313,"vw":89.007},{"c":89.3,"h":89.3,"l":89.06,"n":126,"o":89.07,"t":"2026-10-21T19:10:00Z","v":2369,"vw":89.148837},{"c":89.34,"h":89.39,"l":89.21,"n":89,"o":89.21,"t":"2026-10-21T19:15:00Z","v":3080,"vw":89.33252},{"c":89.67,"h":89.67,"l":89.45,"n":214,"o":89.45,"t":"2026-10-21T19:20:00Z","v":8311,"vw":89.560824},{"c":89.835,"h":89.96,"l":89.6375,"n":192,"o":89.6375,"t":"2026-10-21T19:25:00Z","v":4570,"vw":89.812292},{"c":89.82,"h":90.065,"l":89.82,"n":177,"o":90.02,"t":"2026-10-21T19:30:00Z","v":4194,"vw":89.994359},{"c":89.93,"h":90.03,"l":89.79,"n":252,"o":89.81,"t":"2026-10-21T19:35:00Z","v":9645,"vw":89.904328},{"c":89.83,"h":89.98,"l":89.83,"n":151,"o":89.93,"t":"2026-10-21T19:40:00Z","v":3219,"vw":89.930417},{"c":89.97,"h":90.185,"l":89.9,"n":296,"o":89.95,"t":"2026-10-21T19:45:00Z","v":9128,"vw":90.060724},{"c":90.09,"h":90.3,"l":89.965,"n":343,"o":89.97,"t":"2026-10-21T19:50:00Z","v":12822,"vw":90.165234},{"c":90.335,"h":90.43,"l":90.14,"n":1204,"o":90.235,"t":"2026-10-21T19:55:00Z","v":50849,"vw":90.280813},{"c":90.3,"h":90.3,"l":90.3,"n":18,"o":90.3,"t":"2026-10-21T20:00:00Z","v":70116,"vw":90.3},{"c":90,"h":90,"l":90,"n":4,"o":90,"t":"2026-10-22T13:10:00Z","v":2000,"vw":90},{"c":90.35,"h":90.35,"l":90.05,"n":16,"o":90.05,"t":"2026-10-22T13:30:00Z","v":3245,"vw":90.190619},{"c":90.42,"h":90.93,"l":90.42,"n":37,"o":90.55,"t":"2026-10-22T13:40:00Z","v":1641,"vw":90.623561},{"c":91,"h":91.5671,"l":90.84,"n":128,"o":90.84,"t":"2026-10-22T13:45:00Z","v":2848,"vw":91.080765},{"c":91.5225,"h":91.5225,"l":91.205,"n":24,"o":91.205,"t":"2026-10-22T13:50:00Z","v":974,"vw":91.4325},{"c":91.285,"h":91.48,"l":91.0261,"n":54,"o":91.2,"t":"2026-10-22T13:55:00Z","v":4163,"vw":91.256683},{"c":91.845,"h":91.845,"l":91.45,"n":80,"o":91.71,"t":"2026-10-22T14:00:00Z","v":2280,"vw":91.716757},{"c":91.4957,"h":91.4957,"l":91.4957,"n":3,"o":91.4957,"t":"2026-10-22T14:05:00Z","v":211,"vw":91.4957},{"c":91.76,"h":91.77,"l":91.76,"n":9,"o":91.77,"t":"2026-10-22T14:10:00Z","v":301,"vw":91.764975},{"c":91.85,"h":91.85,"l":91.785,"n":43,"o":91.835,"t":"2026-10-22T14:15:00Z","v":2663,"vw":91.794318},{"c":92,"h":92.03,"l":91.77,"n":53,"o":91.77,"t":"2026-10-22T14:20:00Z","v":1489,"vw":91.875603},{"c":91.665,"h":91.85,"l":91.665,"n":25,"o":91.84,"t":"2026-10-22T14:25:00Z","v":2608,"vw":91.840625},{"c":91.78,"h":92.01,"l":91.745,"n":117,"o":91.745,"t":"2026-10-22T14:30:00Z","v":9932,"vw":91.893111},{"c":91.49,"h":91.95,"l":91.49,"n":75,"o":91.78,"t":"2026-10-22T14:35:00Z","v":4690,"vw":91.819517},{"c":91.86,"h":91.86,"l":91.615,"n":60,"o":91.615,"t":"2026-10-22T14:40:00Z","v":1677,"vw":91.705},{"c":91.675,"h":91.92,"l":91.675,"n":34,"o":91.81,"t":"2026-10-22T14:50:00Z","v":1053,"vw":91.811111},{"c":91.75,"h":91.75,"l":91.69,"n":105,"o":91.69,"t":"2026-10-22T14:55:00Z","v":2174,"vw":91.71},{"c":91.57,"h":91.63,"l":91.565,"n":14,"o":91.63,"t":"2026-10-22T15:00:00Z","v":572,"vw":91.579},{"c":91.63,"h":91.9,"l":91.63,"n":15,"o":91.9,"t":"2026-10-22T15:05:00Z","v":783,"vw":91.737045},{"c":91.585,"h":91.585,"l":91.585,"n":10,"o":91.585,"t":"2026-10-22T15:10:00Z","v":215,"vw":91.585},{"c":91.88,"h":91.88,"l":91.79,"n":19,"o":91.79,"t":"2026-10-22T15:15:00Z","v":445,"vw":91.835},{"c":91.815,"h":91.84,"l":91.81,"n":57,"o":91.83,"t":"2026-10-22T15:20:00Z","v":2296,"vw":91.825496},{"c":91.75,"h":91.7701,"l":91.75,"n":9,"o":91.7701,"t":"2026-10-22T15:25:00Z","v":361,"vw":91.757498},{"c":91.89,"h":91.95,"l":91.89,"n":61,"o":91.9,"t":"2026-10-22T15:30:00Z","v":1284,"vw":91.917164},{"c":91.92,"h":92.03,"l":91.9,"n":55,"o":91.9,"t":"2026-10-22T15:35:00Z","v":1992,"vw":91.946341},{"c":91.96,"h":91.96,"l":91.87,"n":69,"o":91.87,"t":"2026-10-22T15:40:00Z","v":2222,"vw":91.913039},{"c":91.905,"h":91.905,"l":91.9,"n":11,"o":91.9,"t":"2026-10-22T15:45:00Z","v":301,"vw":91.9025},{"c":92.06,"h":92.07,"l":91.895,"n":113,"o":92.0299,"t":"2026-10-22T15:50:00Z","v":5084,"vw":91.967605},{"c":92.25,"h":92.25,"l":92.175,"n":58,"o":92.175,"t":"2026-10-22T15:55:00Z","v":929,"vw":92.199096},{"c":92.042,"h":92.042,"l":92.042,"n":21,"o":92.042,"t":"2026-10-22T16:00:00Z","v":593,"vw":92.042},{"c":92.21,"h":92.21,"l":92.12,"n":28,"o":92.12,"t":"2026-10-22T16:05:00Z","v":495,"vw":92.165},{"c":92.405,"h":92.45,"l":92.4,"n":79,"o":92.4,"t":"2026-10-22T16:15:00Z","v":1216,"vw":92.418333},{"c":92.53,"h":92.55,"l":92.41,"n":94,"o":92.41,"t":"2026-10-22T16:20:00Z","v":2045,"vw":92.48278},{"c":92.565,"h":92.65,"l":92.565,"n":76,"o":92.57,"t":"2026-10-22T16:25:00Z","v":2165,"vw":92.582665},{"c":92.595,"h":92.595,"l":92.595,"n":8,"o":92.595,"t":"2026-10-22T16:30:00Z","v":453,"vw":92.595},{"c":92.59,"h":92.59,"l":92.57,"n":38,"o":92.57,"t":"2026-10-22T16:35:00Z","v":1932,"vw":92.586012},{"c":92.545,"h":92.65,"l":92.545,"n":60,"o":92.59,"t":"2026-10-22T16:40:00Z","v":1627,"vw":92.589431},{"c":92.67,"h":92.67,"l":92.57,"n":137,"o":92.58,"t":"2026-10-22T16:45:00Z","v":7994,"vw":92.603037},{"c":92.85,"h":92.85,"l":92.75,"n":51,"o":92.78,"t":"2026-10-22T16:50:00Z","v":828,"vw":92.793333},{"c":92.89,"h":92.89,"l":92.85,"n":12,"o":92.85,"t":"2026-10-22T16:55:00Z","v":338,"vw":92.87},{"c":92.9762,"h":93.01,"l":92.82,"n":44,"o":93.01,"t":"2026-10-22T17:00:00Z","v":1503,"vw":92.950897},{"c":92.9,"h":92.995,"l":92.795,"n":64,"o":92.9,"t":"2026-10-22T17:05:00Z","v":2824,"vw":92.890554},{"c":92.76,"h":92.76,"l":92.69,"n":61,"o":92.69,"t":"2026-10-22T17:10:00Z","v":1578,"vw":92.7275},{"c":92.74,"h":92.8,"l":92.74,"n":35,"o":92.8,"t":"2026-10-22T17:15:00Z","v":647,"vw":92.76},{"c":92.92,"h":92.92,"l":92.73,"n":78,"o":92.73,"t":"2026-10-22T17:20:00Z","v":1052,"vw":92.82},{"c":93.15,"h":93.15,"l":92.87,"n":231,"o":92.87,"t":"2026-10-22T17:25:00Z","v":10920,"vw":93.020973},{"c":93.065,"h":93.1,"l":93.065,"n":56,"o":93.1,"t":"2026-10-22T17:30:00Z","v":536,"vw":93.0825},{"c":92.845,"h":93.065,"l":92.81,"n":98,"o":93.065,"t":"2026-10-22T17:35:00Z","v":5670,"vw":92.93557},{"c":92.89,"h":92.93,"l":92.845,"n":126,"o":92.845,"t":"2026-10-22T17:40:00Z","v":8732,"vw":92.903395},{"c":92.77,"h":92.865,"l":92.77,"n":46,"o":92.86,"t":"2026-10-22T17:45:00Z","v":1434,"vw":92.817189},{"c":92.685,"h":92.805,"l":92.64,"n":176,"o":92.805,"t":"2026-10-22T17:50:00Z","v":12785,"vw":92.734908},{"c":92.84,"h":92.84,"l":92.745,"n":89,"o":92.77,"t":"2026-10-22T17:55:00Z","v":2641,"vw":92.781369},{"c":92.79,"h":92.925,"l":92.79,"n":68,"o":92.9,"t":"2026-10-22T18:00:00Z","v":2858,"vw":92.875698},{"c":92.965,"h":92.965,"l":92.84,"n":123,"o":92.87,"t":"2026-10-22T18:05:00Z","v":2749,"vw":92.905346},{"c":92.95,"h":93.07,"l":92.935,"n":60,"o":92.935,"t":"2026-10-22T18:10:00Z","v":2103,"vw":92.98399},{"c":92.9,"h":92.98,"l":92.8,"n":101,"o":92.98,"t":"2026-10-22T18:15:00Z","v":3893,"vw":92.872308},{"c":92.99,"h":93.02,"l":92.99,"n":46,"o":92.99,"t":"2026-10-22T18:20:00Z","v":1044,"vw":93.006},{"c":92.97,"h":93.04,"l":92.97,"n":57,"o":93.04,"t":"2026-10-22T18:25:00Z","v":2837,"vw":92.992836},{"c":92.89,"h":93,"l":92.89,"n":107,"o":92.9,"t":"2026-10-22T18:30:00Z","v":3134,"vw":92.956121},{"c":92.8763,"h":93,"l":92.8763,"n":78,"o":92.9,"t":"2026-10-22T18:35:00Z","v":2157,"vw":92.921342},{"c":92.805,"h":92.8828,"l":92.78,"n":130,"o":92.84,"t":"2026-10-22T18:45:00Z","v":4158,"vw":92.833193},{"c":92.785,"h":92.83,"l":92.72,"n":59,"o":92.795,"t":"2026-10-22T18:50:00Z","v":1249,"vw":92.782857},{"c":92.725,"h":92.725,"l":92.725,"n":25,"o":92.725,"t":"2026-10-22T18:55:00Z","v":445,"vw":92.725},{"c":92.8175,"h":92.96,"l":92.72,"n":179,"o":92.72,"t":"2026-10-22T19:00:00Z","v":5050,"vw":92.811429},{"c":92.99,"h":93.015,"l":92.835,"n":100,"o":92.89,"t":"2026-10-22T19:05:00Z","v":2740,"vw":92.939523},{"c":92.87,"h":92.955,"l":92.87,"n":39,"o":92.955,"t":"2026-10-22T19:10:00Z","v":976,"vw":92.925576},{"c":92.94,"h":92.99,"l":92.935,"n":128,"o":92.99,"t":"2026-10-22T19:15:00Z","v":4875,"vw":92.941676},{"c":92.62,"h":92.91,"l":92.6,"n":96,"o":92.89,"t":"2026-10-22T19:20:00Z","v":2023,"vw":92.800427},{"c":92.825,"h":92.825,"l":92.68,"n":228,"o":92.7,"t":"2026-10-22T19:25:00Z","v":4984,"vw":92.726909},{"c":92.905,"h":92.905,"l":92.825,"n":148,"o":92.825,"t":"2026-10-22T19:30:00Z","v":3069,"vw":92.840475},{"c":92.905,"h":92.94,"l":92.81,"n":192,"o":92.9,"t":"2026-10-22T19:35:00Z","v":10913,"vw":92.8927},{"c":92.655,"h":92.885,"l":92.65,"n":204,"o":92.885,"t":"2026-10-22T19:40:00Z","v":6056,"vw":92.760841},{"c":92.71,"h":92.76,"l":92.63,"n":161,"o":92.71,"t":"2026-10-22T19:45:00Z","v":4366,"vw":92.693848},{"c":92.56,"h":92.82,"l":92.4,"n":459,"o":92.63,"t":"2026-10-22T19:50:00Z","v":20155,"vw":92.615393},{"c":92.54,"h":92.79,"l":92.345,"n":1050,"o":92.56,"t":"2026-10-22T19:55:00Z","v":45962,"vw":92.554564},{"c":92.53,"h":92.53,"l":92.53,"n":29,"o":92.53,"t":"2026-10-22T20:00:00Z","v":187757,"vw":92.53}],"history":[{"c":64.99,"h":66.5,"l":64.2275,"n":10968,"o":66.5,"t":"2024-10-21T04:00:00Z","v":559224,"vw":64.849599},{"c":65.59,"h":65.9399,"l":64.905,"n":5149,"o":65.08,"t":"2024-10-22T04:00:00Z","v":235294,"vw":65.515322},{"c":65.64,"h":66.2,"l":64.51,"n":6800,"o":65.43,"t":"2024-10-23T04:00:00Z","v":255395,"vw":65.535841},{"c":66.64,"h":66.77,"l":65.29,"n":9052,"o":66.13,"t":"2024-10-24T04:00:00Z","v":416089,"vw":66.421792},{"c":64.85,"h":67.54,"l":64.65,"n":8566,"o":67.09,"t":"2024-10-25T04:00:00Z","v":349173,"vw":65.310866},{"c":67.03,"h":67.74,"l":65.83,"n":7443,"o":65.83,"t":"2024-10-28T04:00:00Z","v":321644,"vw":67.060947},{"c":66.3,"h":66.9,"l":66.02,"n":7618,"o":66.42,"t":"2024-10-29T04:00:00Z","v":353141,"vw":66.378423},{"c":66.49,"h":68.39,"l":65.66,"n":7394,"o":65.66,"t":"2024-10-30T04:00:00Z","v":354901,"vw":66.914918},{"c":67.72,"h":70.75,"l":67.69,"n":13420,"o":69.53,"t":"2024-10-31T04:00:00Z","v":718079,"vw":68.633147},{"c":65.85,"h":68.08,"l":65.67,"n":10108,"o":67.95,"t":"2024-11-01T04:00:00Z","v":587219,"vw":66.337077},{"c":65.21,"h":66.04,"l":63.54,"n":8449,"o":65.19,"t":"2024-11-04T05:00:00Z","v":325388,"vw":65.276205},{"c":67.61,"h":67.8,"l":65.37,"n":12673,"o":65.37,"t":"2024-11-05T05:00:00Z","v":483174,"vw":67.273977},{"c":81.55,"h":82.95,"l":73.92,"n":37379,"o":73.92,"t":"2024-11-06T05:00:00Z","v":2144553,"vw":80.258115},{"c":79.33,"h":81.55,"l":78.9901,"n":18775,"o":80.5,"t":"2024-11-07T05:00:00Z","v":1076257,"vw":80.039499},{"c":80.62,"h":81.45,"l":79.36,"n":13390,"o":79.94,"t":"2024-11-08T05:00:00Z","v":528770,"vw":80.585046},{"c":84.03,"h":85.13,"l":82.03,"n":14415,"o":82.41,"t":"2024-11-11T05:00:00Z","v":726026,"vw":84.00877},{"c":83.59,"h":84.46,"l":82.38,"n":12527,"o":83.04,"t":"2024-11-12T05:00:00Z","v":477102,"vw":83.47652},{"c":81.8,"h":85.54,"l":81.76,"n":10413,"o":84.39,"t":"2024-11-13T05:00:00Z","v":538850,"vw":83.315512},{"c":80.58,"h":82.68,"l":79.96,"n":9741,"o":82.68,"t":"2024-11-14T05:00:00Z","v":535528,"vw":80.889659},{"c":80.16,"h":81.24,"l":79.05,"n":10680,"o":80.64,"t":"2024-11-15T05:00:00Z","v":581554,"vw":79.850093},{"c":79.94,"h":80.6939,"l":79.27,"n":7681,"o":79.84,"t":"2024-11-18T05:00:00Z","v":608808,"vw":79.939352},{"c":79.62,"h":80.03,"l":77.74,"n":6624,"o":78.06,"t":"2024-11-19T05:00:00Z","v":254073,"vw":79.505348},{"c":79.73,"h":80.63,"l":78.59,"n":7089,"o":79.76,"t":"2024-11-20T05:00:00Z","v":569592,"vw":79.579822},{"c":82.12,"h":83.45,"l":80.21,"n":9673,"o":80.67,"t":"2024-11-21T05:00:00Z","v":406395,"vw":82.265744},{"c":84.66,"h":85.06,"l":82.35,"n":10858,"o":82.35,"t":"2024-11-22T05:00:00Z","v":386936,"vw":84.466705},{"c":86.6,"h":88.46,"l":85.94,"n":10758,"o":85.94,"t":"2024-11-25T05:00:00Z","v":646340,"vw":86.97003},{"c":84.39,"h":86.5,"l":84.04,"n":9363,"o":85.58,"t":"2024-11-26T05:00:00Z","v":496195,"vw":84.689659},{"c":83.78,"h":85.93,"l":83.76,"n":5176,"o":85.11,"t":"2024-11-27T05:00:00Z","v":197136,"vw":84.084437},{"c":82.85,"h":85.05,"l":82.125,"n":4276,"o":85.05,"t":"2024-11-29T05:00:00Z","v":205193,"vw":82.947927},{"c":80.83,"h":83.41,"l":80.73,"n":10882,"o":83.41,"t":"2024-12-02T05:00:00Z","v":513888,"vw":81.216971},{"c":80.02,"h":81.76,"l":79.77,"n":8172,"o":81,"t":"2024-12-03T05:00:00Z","v":303118,"vw":80.317312},{"c":81.39,"h":81.95,"l":79.93,"n":7127,"o":80.51,"t":"2024-12-04T05:00:00Z","v":276545,"vw":81.047668},{"c":80.1,"h":82.9472,"l":80.015,"n":6800,"o":81.99,"t":"2024-12-05T05:00:00Z","v":231954,"vw":80.560968},{"c":80.85,"h":81.08,"l":79.34,"n":6144,"o":81,"t":"2024-12-06T05:00:00Z","v":251207,"vw":80.512606},{"c":79.56,"h":82.02,"l":79.37,"n":8638,"o":81.08,"t":"2024-12-09T05:00:00Z","v":281836,"vw":80.110039},{"c":79.51,"h":80.925,"l":78.35,"n":9184,"o":79.99,"t":"2024-12-10T05:00:00Z","v":291568,"vw":79.686447},{"c":80.01,"h":81.575,"l":79.91,"n":7373,"o":81,"t":"2024-12-11T05:00:00Z","v":323015,"vw":80.338968},{"c":79.42,"h":80.245,"l":78.89,"n":6918,"o":79.93,"t":"2024-12-12T05:00:00Z","v":314578,"vw":79.453841},{"c":79.62,"h":79.83,"l":78.4925,"n":9595,"o":79.44,"t":"2024-12-13T05:00:00Z","v":264882,"vw":79.386906},{"c":79.2,"h":79.88,"l":77.74,"n":11381,"o":79.62,"t":"2024-12-16T05:00:00Z","v":485361,"vw":78.886534},{"c":77.11,"h":78.86,"l":76.5301,"n":12142,"o":78.27,"t":"2024-12-17T05:00:00Z","v":502706,"vw":77.048167},{"c":71.98,"h":77.85,"l":71.275,"n":14988,"o":77.68,"t":"2024-12-18T05:00:00Z","v":612602,"vw":73.389163},{"c":71.12,"h":73.92,"l":70.75,"n":11680,"o":73.2,"t":"2024-12-19T05:00:00Z","v":472474,"vw":71.540637},{"c":71.73,"h":73.27,"l":70.39,"n":13253,"o":70.39,"t":"2024-12-20T05:00:00Z","v":1642380,"vw":71.692212},{"c":71.49,"h":71.84,"l":70.54,"n":10847,"o":71.15,"t":"2024-12-23T05:00:00Z","v":549201,"vw":71.277877},{"c":72.47,"h":72.56,"l":71.2,"n":4644,"o":71.63,"t":"2024-12-24T05:00:00Z","v":145498,"vw":72.026762},{"c":72.61,"h":72.77,"l":71.485,"n":6980,"o":71.9,"t":"2024-12-26T05:00:00Z","v":230597,"vw":72.41531},{"c":71.29,"h":72.27,"l":69.94,"n":8051,"o":71.71,"t":"2024-12-27T05:00:00Z","v":363975,"vw":71.057528},{"c":70.9,"h":71.48,"l":70.17,"n":8499,"o":70.66,"t":"2024-12-30T05:00:00Z","v":299001,"vw":70.936829},{"c":69.85,"h":71.67,"l":69.79,"n":9377,"o":71.08,"t":"2024-12-31T05:00:00Z","v":509951,"vw":70.128808},{"c":68.82,"h":71,"l":68.605,"n":7968,"o":70.66,"t":"2025-01-02T05:00:00Z","v":299096,"vw":69.070883},{"c":70.58,"h":70.66,"l":67.63,"n":7976,"o":68.98,"t":"2025-01-03T05:00:00Z","v":288331,"vw":70.013338},{"c":70.79,"h":72.335,"l":70.07,"n":11742,"o":70.94,"t":"2025-01-06T05:00:00Z","v":408197,"vw":70.970421},{"c":69.51,"h":71.3,"l":68.25,"n":10967,"o":71.1,"t":"2025-01-07T05:00:00Z","v":399773,"vw":69.266617},{"c":68.9,"h":69.52,"l":67.99,"n":9189,"o":68.64,"t":"2025-01-08T05:00:00Z","v":446065,"vw":68.848199},{"c":66.7,"h":67.33,"l":65.655,"n":10416,"o":66.65,"t":"2025-01-10T05:00:00Z","v":498098,"vw":66.46443},{"c":66.7,"h":67.19,"l":65.78,"n":10329,"o":65.95,"t":"2025-01-13T05:00:00Z","v":408181,"vw":66.465992},{"c":68.93,"h":69.335,"l":67.09,"n":10578,"o":67.73,"t":"2025-01-14T05:00:00Z","v":453398,"vw":68.635496},{"c":71.33,"h":72.59,"l":69.675,"n":13339,"o":72.25,"t":"2025-01-15T05:00:00Z","v":499072,"vw":71.201988},{"c":70.96,"h":71.33,"l":70.25,"n":11101,"o":71.33,"t":"2025-01-16T05:00:00Z","v":460077,"vw":70.881668},{"c":72.06,"h":72.31,"l":70.895,"n":9495,"o":71.97,"t":"2025-01-17T05:00:00Z","v":338002,"vw":71.846306},{"c":72.39,"h":73.715,"l":72.3,"n":9529,"o":72.84,"t":"2025-01-21T05:00:00Z","v":305822,"vw":72.689429},{"c":71.32,"h":72.1,"l":71.12,"n":11108,"o":72.03,"t":"2025-01-22T05:00:00Z","v":340883,"vw":71.422895},{"c":70.95,"h":71.765,"l":70.57,"n":10393,"o":71.1,"t":"2025-01-23T05:00:00Z","v":432161,"vw":71.041464},{"c":71.84,"h":72.25,"l":70.39,"n":8275,"o":70.74,"t":"2025-01-24T05:00:00Z","v":257416,"vw":71.720513},{"c":72.5,"h":73.36,"l":72.02,"n":8821,"o":72.29,"t":"2025-01-27T05:00:00Z","v":368080,"vw":72.555388},{"c":72.4,"h":73.08,"l":71.27,"n":13515,"o":72.57,"t":"2025-01-28T05:00:00Z","v":455038,"vw":72.311977},{"c":69.33,"h":71.83,"l":68.31,"n":23457,"o":70.51,"t":"2025-01-29T05:00:00Z","v":1313791,"vw":69.220237},{"c":69.63,"h":70.7,"l":68.81,"n":11889,"o":70.37,"t":"2025-01-30T05:00:00Z","v":541416,"vw":69.612205},{"c":69.93,"h":70.58,"l":69.21,"n":9633,"o":69.78,"t":"2025-01-31T05:00:00Z","v":436794,"vw":69.941132},{"c":68.93,"h":69.76,"l":67.17,"n":12273,"o":67.83,"t":"2025-02-03T05:00:00Z","v":391929,"vw":68.827044},{"c":71.1,"h":71.22,"l":68.825,"n":8573,"o":68.95,"t":"2025-02-04T05:00:00Z","v":323198,"vw":70.789061},{"c":72.28,"h":72.28,"l":71.19,"n":8128,"o":71.61,"t":"2025-02-05T05:00:00Z","v":406674,"vw":72.031851},{"c":73.1,"h":73.14,"l":71.72,"n":6597,"o":72.58,"t":"2025-02-06T05:00:00Z","v":313644,"vw":72.75712},{"c":71.95,"h":72.68,"l":71.08,"n":8065,"o":72.68,"t":"2025-02-07T05:00:00Z","v":328050,"vw":71.956446},{"c":71.78,"h":72.32,"l":70.975,"n":8767,"o":71.93,"t":"2025-02-10T05:00:00Z","v":324668,"vw":71.697986},{"c":72.08,"h":72.22,"l":71.06,"n":9886,"o":71.22,"t":"2025-02-11T05:00:00Z","v":516698,"vw":71.821248},{"c":70.26,"h":71.915,"l":70.173,"n":9625,"o":70.65,"t":"2025-02-12T05:00:00Z","v":505829,"vw":70.643447},{"c":70.37,"h":70.98,"l":69.44,"n":6586,"o":70.97,"t":"2025-02-13T05:00:00Z","v":281761,"vw":70.17523},{"c":69.99,"h":71.44,"l":69.62,"n":5337,"o":70.81,"t":"2025-02-14T05:00:00Z","v":172664,"vw":70.113407},{"c":70.3,"h":71.515,"l":69.45,"n":6796,"o":69.9,"t":"2025-02-18T05:00:00Z","v":277220,"vw":70.327167},{"c":70.02,"h":70.676,"l":69.31,"n":6875,"o":69.31,"t":"2025-02-19T05:00:00Z","v":299997,"vw":70.037547},{"c":68.2,"h":69.965,"l":67.56,"n":6528,"o":69.72,"t":"2025-02-20T05:00:00Z","v":260591,"vw":68.328773},{"c":66.21,"h":69.54,"l":65.64,"n":9092,"o":69.14,"t":"2025-02-21T05:00:00Z","v":399927,"vw":66.626149},{"c":65.75,"h":66.9699,"l":65.65,"n":8598,"o":66.82,"t":"2025-02-24T05:00:00Z","v":345442,"vw":66.025147},{"c":65.83,"h":66.82,"l":65.24,"n":8430,"o":66.18,"t":"2025-02-25T05:00:00Z","v":386413,"vw":65.747003},{"c":66.3,"h":67.275,"l":65.55,"n":6870,"o":66.18,"t":"2025-02-26T05:00:00Z","v":301050,"vw":66.29775},{"c":66.33,"h":67.07,"l":65.88,"n":7760,"o":66.35,"t":"2025-02-27T05:00:00Z","v":253325,"vw":66.361246},{"c":66.8,"h":67.55,"l":66.12,"n":7399,"o":66.73,"t":"2025-02-28T05:00:00Z","v":453803,"vw":66.783129},{"c":66.13,"h":68.17,"l":65.56,"n":12086,"o":66.73,"t":"2025-03-03T05:00:00Z","v":630715,"vw":66.582857},{"c":64.3,"h":65.49,"l":62.93,"n":13580,"o":65,"t":"2025-03-04T05:00:00Z","v":701163,"vw":64.215553},{"c":64.43,"h":65.2,"l":63.195,"n":8933,"o":64.53,"t":"2025-03-05T05:00:00Z","v":487006,"vw":64.398419},{"c":63.63,"h":64.52,"l":63.26,"n":10424,"o":64.14,"t":"2025-03-06T05:00:00Z","v":647636,"vw":63.754438},{"c":64.65,"h":65.13,"l":62.51,"n":9278,"o":63.64,"t":"2025-03-07T05:00:00Z","v":605163,"vw":64.093476},{"c":62.72,"h":64.55,"l":62.27,"n":13601,"o":63.12,"t":"2025-03-10T04:00:00Z","v":717200,"vw":63.24449},{"c":62.36,"h":63.885,"l":62.09,"n":12940,"o":63.11,"t":"2025-03-11T04:00:00Z","v":398059,"vw":62.639398},{"c":62.52,"h":63.63,"l":61.85,"n":10596,"o":63.17,"t":"2025-03-12T04:00:00Z","v":455738,"vw":62.488633},{"c":61.63,"h":62.8,"l":61.305,"n":9492,"o":62.52,"t":"2025-03-13T04:00:00Z","v":437255,"vw":61.956911},{"c":63.94,"h":64.015,"l":62.115,"n":7921,"o":62.3,"t":"2025-03-14T04:00:00Z","v":290535,"vw":63.49375},{"c":63.59,"h":64.38,"l":63.38,"n":9665,"o":63.98,"t":"2025-03-17T04:00:00Z","v":305072,"vw":63.702709},{"c":63.41,"h":64.115,"l":62.79,"n":9414,"o":63.48,"t":"2025-03-18T04:00:00Z","v":367502,"vw":63.388337},{"c":64.32,"h":65.16,"l":63.28,"n":10405,"o":63.3,"t":"2025-03-19T04:00:00Z","v":433995,"vw":64.199204},{"c":63.73,"h":64.905,"l":63.27,"n":10296,"o":63.27,"t":"2025-03-20T04:00:00Z","v":426015,"vw":63.972498},{"c":64.21,"h":64.47,"l":63.13,"n":8398,"o":63.33,"t":"2025-03-21T04:00:00Z","v":1092446,"vw":64.025249},{"c":66.97,"h":67.46,"l":65.1,"n":7543,"o":65.46,"t":"2025-03-24T04:00:00Z","v":298954,"vw":66.767417},{"c":65.77,"h":67.345,"l":65.72,"n":9126,"o":66.92,"t":"2025-03-25T04:00:00Z","v":338123,"vw":66.092202},{"c":65.52,"h":66.875,"l":65.1,"n":8863,"o":65.93,"t":"2025-03-26T04:00:00Z","v":327959,"vw":65.590814},{"c":64.72,"h":65.91,"l":64.36,"n":8438,"o":65.47,"t":"2025-03-27T04:00:00Z","v":275899,"vw":64.86316},{"c":63.53,"h":64.39,"l":62.93,"n":7634,"o":64.39,"t":"2025-03-28T04:00:00Z","v":221503,"vw":63.514905},{"c":64.52,"h":64.92,"l":62.2,"n":7684,"o":62.46,"t":"2025-03-31T04:00:00Z","v":387459,"vw":64.216256},{"c":64.37,"h":64.66,"l":63.25,"n":9015,"o":63.9,"t":"2025-04-01T04:00:00Z","v":292782,"vw":64.2235},{"c":65.38,"h":65.42,"l":63.0288,"n":7146,"o":63.15,"t":"2025-04-02T04:00:00Z","v":355667,"vw":65.032677},{"c":59.8,"h":62.56,"l":59.71,"n":16307,"o":61.24,"t":"2025-04-03T04:00:00Z","v":784447,"vw":60.477416},{"c":57.83,"h":58.28,"l":55.8,"n":19133,"o":56.92,"t":"2025-04-04T04:00:00Z","v":942153,"vw":57.246874},{"c":57.12,"h":60.08,"l":54.46,"n":15674,"o":55.63,"t":"2025-04-07T04:00:00Z","v":837509,"vw":56.880607},{"c":56.36,"h":59.83,"l":55.58,"n":13574,"o":59.36,"t":"2025-04-08T04:00:00Z","v":605495,"vw":57.47272},{"c":61.34,"h":62.31,"l":54.65,"n":15115,"o":55.52,"t":"2025-04-09T04:00:00Z","v":665732,"vw":59.913632},{"c":57.17,"h":60.05,"l":55.94,"n":13748,"o":59.62,"t":"2025-04-10T04:00:00Z","v":594408,"vw":57.187023},{"c":57.24,"h":57.68,"l":55.5,"n":8621,"o":56.39,"t":"2025-04-11T04:00:00Z","v":353885,"vw":56.824215},{"c":58.33,"h":58.65,"l":56.425,"n":8698,"o":58.48,"t":"2025-04-14T04:00:00Z","v":422772,"vw":58.012373},{"c":58.97,"h":59.88,"l":57.73,"n":8937,"o":57.73,"t":"2025-04-15T04:00:00Z","v":321645,"vw":59.026599},{"c":59.06,"h":59.65,"l":58.29,"n":10563,"o":58.93,"t":"2025-04-16T04:00:00Z","v":485363,"vw":58.988389},{"c":60.21,"h":60.48,"l":59.01,"n":9261,"o":59.01,"t":"2025-04-17T04:00:00Z","v":461218,"vw":60.043087},{"c":59.14,"h":59.72,"l":58.52,"n":7608,"o":59.62,"t":"2025-04-21T04:00:00Z","v":370487,"vw":59.087347},{"c":60.99,"h":61.31,"l":59.21,"n":8266,"o":59.61,"t":"2025-04-22T04:00:00Z","v":289850,"vw":60.710168},{"c":62.04,"h":64.78,"l":61.4,"n":9780,"o":63.06,"t":"2025-04-23T04:00:00Z","v":395803,"vw":62.233647},{"c":63.32,"h":63.47,"l":61.42,"n":7017,"o":61.94,"t":"2025-04-24T04:00:00Z","v":271774,"vw":62.982408},{"c":62.73,"h":63.46,"l":62.35,"n":7095,"o":62.72,"t":"2025-04-25T04:00:00Z","v":201177,"vw":62.703369},{"c":62.84,"h":63.2444,"l":61.805,"n":6916,"o":62.41,"t":"2025-04-28T04:00:00Z","v":266452,"vw":62.534247},{"c":63.94,"h":63.94,"l":62.33,"n":8995,"o":62.81,"t":"2025-04-29T04:00:00Z","v":357411,"vw":63.63458},{"c":63.48,"h":63.65,"l":61.955,"n":10710,"o":62.45,"t":"2025-04-30T04:00:00Z","v":359937,"vw":63.170102},{"c":65.5,"h":65.89,"l":62.35,"n":12993,"o":63.55,"t":"2025-05-01T04:00:00Z","v":602980,"vw":64.957981},{"c":67.37,"h":67.79,"l":65.8,"n":10602,"o":65.91,"t":"2025-05-02T04:00:00Z","v":414245,"vw":66.980589},{"c":67.67,"h":68.79,"l":66.58,"n":9505,"o":66.71,"t":"2025-05-05T04:00:00Z","v":350070,"vw":67.941244},{"c":67.15,"h":67.97,"l":66.26,"n":7800,"o":66.87,"t":"2025-05-06T04:00:00Z","v":262220,"vw":67.308457},{"c":67.1,"h":67.9,"l":66.815,"n":7986,"o":67.88,"t":"2025-05-07T04:00:00Z","v":307519,"vw":67.42812},{"c":69.02,"h":69.83,"l":67.635,"n":8868,"o":67.68,"t":"2025-05-08T04:00:00Z","v":355955,"vw":69.101644},{"c":68.79,"h":69.485,"l":68.5263,"n":5625,"o":69.25,"t":"2025-05-09T04:00:00Z","v":212680,"vw":68.853087},{"c":72.23,"h":73.09,"l":71.7,"n":8896,"o":72.54,"t":"2025-05-12T04:00:00Z","v":341503,"vw":72.289991},{"c":73.59,"h":73.7285,"l":72.55,"n":8151,"o":73.15,"t":"2025-05-13T04:00:00Z","v":276453,"vw":73.440878},{"c":72.42,"h":73.52,"l":72.32,"n":8705,"o":73.5,"t":"2025-05-14T04:00:00Z","v":297805,"vw":72.644621},{"c":72.72,"h":73.02,"l":71.51,"n":7027,"o":72.29,"t":"2025-05-15T04:00:00Z","v":258289,"vw":72.647202},{"c":72.41,"h":72.715,"l":71.7,"n":6679,"o":72.67,"t":"2025-05-16T04:00:00Z","v":320481,"vw":72.379076},{"c":72,"h":72.19,"l":70.7,"n":6305,"o":71,"t":"2025-05-19T04:00:00Z","v":298915,"vw":71.917497},{"c":71.91,"h":72.4725,"l":71.535,"n":6271,"o":71.86,"t":"2025-05-20T04:00:00Z","v":216758,"vw":71.997442},{"c":69.34,"h":71.59,"l":69.3049,"n":7659,"o":71.33,"t":"2025-05-21T04:00:00Z","v":340546,"vw":70.1884},{"c":69.67,"h":70.4,"l":68.74,"n":7020,"o":68.78,"t":"2025-05-22T04:00:00Z","v":324506,"vw":69.671291},{"c":69.58,"h":69.875,"l":67.501,"n":6358,"o":67.73,"t":"2025-05-23T04:00:00Z","v":267513,"vw":69.385268},{"c":71.56,"h":71.62,"l":69.71,"n":6414,"o":70.48,"t":"2025-05-27T04:00:00Z","v":210966,"vw":71.245655},{"c":70.23,"h":71.93,"l":70.18,"n":7103,"o":71.28,"t":"2025-05-28T04:00:00Z","v":203263,"vw":70.581737},{"c":70.65,"h":70.66,"l":69.83,"n":5967,"o":70.6,"t":"2025-05-29T04:00:00Z","v":236628,"vw":70.406798},{"c":69.54,"h":70.46,"l":69.45,"n":8530,"o":70.46,"t":"2025-05-30T04:00:00Z","v":432697,"vw":69.675537},{"c":69.44,"h":69.755,"l":67.89,"n":7071,"o":69.04,"t":"2025-06-02T04:00:00Z","v":280226,"vw":69.318047},{"c":70.79,"h":71.06,"l":69.08,"n":7058,"o":69.5,"t":"2025-06-03T04:00:00Z","v":263111,"vw":70.484948},{"c":69.89,"h":70.94,"l":69.88,"n":5347,"o":70.6,"t":"2025-06-04T04:00:00Z","v":219915,"vw":70.067531},{"c":69.63,"h":70.2,"l":69.19,"n":6469,"o":69.64,"t":"2025-06-05T04:00:00Z","v":219882,"vw":69.693171},{"c":71.58,"h":71.61,"l":70.3,"n":6363,"o":71.07,"t":"2025-06-06T04:00:00Z","v":231369,"vw":71.25481},{"c":71.85,"h":72.68,"l":71.52,"n":7586,"o":71.95,"t":"2025-06-09T04:00:00Z","v":248295,"vw":72.053438},{"c":72.99,"h":73.03,"l":71.97,"n":8714,"o":72.19,"t":"2025-06-10T04:00:00Z","v":371282,"vw":72.867745},{"c":72.2,"h":73.595,"l":71.9,"n":9755,"o":73.36,"t":"2025-06-11T04:00:00Z","v":499449,"vw":72.393008},{"c":72.59,"h":72.69,"l":71.1687,"n":7587,"o":71.77,"t":"2025-06-12T04:00:00Z","v":312747,"vw":72.219258},{"c":70.05,"h":71.725,"l":69.69,"n":10706,"o":71.16,"t":"2025-06-13T04:00:00Z","v":550999,"vw":70.216621},{"c":70.13,"h":71.42,"l":69.99,"n":7942,"o":70.81,"t":"2025-06-16T04:00:00Z","v":400917,"vw":70.464033},{"c":69.78,"h":70.66,"l":69.47,"n":7944,"o":69.54,"t":"2025-06-17T04:00:00Z","v":406408,"vw":69.981934},{"c":71.1,"h":71.76,"l":69.25,"n":8099,"o":69.28,"t":"2025-06-18T04:00:00Z","v":402704,"vw":70.930941},{"c":72.04,"h":72.04,"l":71.005,"n":7667,"o":71.61,"t":"2025-06-20T04:00:00Z","v":725573,"vw":71.886368},{"c":74.51,"h":74.58,"l":71.9,"n":7878,"o":71.9,"t":"2025-06-23T04:00:00Z","v":287198,"vw":73.88113},{"c":75.21,"h":76.28,"l":74.92,"n":6673,"o":75.38,"t":"2025-06-24T04:00:00Z","v":247466,"vw":75.377544},{"c":75.14,"h":75.7951,"l":74.26,"n":7129,"o":75.07,"t":"2025-06-25T04:00:00Z","v":239714,"vw":75.210487},{"c":76.7,"h":76.86,"l":75.3473,"n":5593,"o":75.39,"t":"2025-06-26T04:00:00Z","v":167262,"vw":76.461035},{"c":76.85,"h":77.3499,"l":76.21,"n":7387,"o":77.2,"t":"2025-06-27T04:00:00Z","v":557363,"vw":76.838061},{"c":76.04,"h":77.32,"l":75.89,"n":7773,"o":77.28,"t":"2025-06-30T04:00:00Z","v":314824,"vw":76.298115},{"c":78.32,"h":79.135,"l":75.55,"n":8775,"o":75.6,"t":"2025-07-01T04:00:00Z","v":380069,"vw":78.052983},{"c":83.18,"h":83.58,"l":78.92,"n":15822,"o":79.38,"t":"2025-07-02T04:00:00Z","v":917590,"vw":82.59746},{"c":83.86,"h":84.59,"l":83.345,"n":7341,"o":83.59,"t":"2025-07-03T04:00:00Z","v":328432,"vw":83.988888},{"c":83,"h":84.655,"l":82.46,"n":9370,"o":83.5,"t":"2025-07-07T04:00:00Z","v":426778,"vw":83.069035},{"c":84.21,"h":84.7,"l":83.42,"n":9436,"o":83.62,"t":"2025-07-08T04:00:00Z","v":415057,"vw":84.199073},{"c":84.37,"h":84.96,"l":83.2901,"n":6467,"o":84.96,"t":"2025-07-09T04:00:00Z","v":233311,"vw":84.132283},{"c":84.71,"h":85.88,"l":83.1103,"n":7204,"o":84.1,"t":"2025-07-10T04:00:00Z","v":395445,"vw":85.087702},{"c":84.12,"h":84.94,"l":83.99,"n":8010,"o":84.31,"t":"2025-07-11T04:00:00Z","v":369343,"vw":84.346037},{"c":85.71,"h":85.78,"l":83.58,"n":7295,"o":83.99,"t":"2025-07-14T04:00:00Z","v":235121,"vw":85.375504},{"c":82.88,"h":85.55,"l":82.62,"n":8954,"o":85.07,"t":"2025-07-15T04:00:00Z","v":421327,"vw":83.369282},{"c":83.27,"h":84,"l":81.95,"n":6884,"o":83.78,"t":"2025-07-16T04:00:00Z","v":238696,"vw":83.185006},{"c":85.56,"h":86.09,"l":83.44,"n":9534,"o":83.44,"t":"2025-07-17T04:00:00Z","v":466585,"vw":85.444367},{"c":85.53,"h":86.19,"l":84.45,"n":9032,"o":86.1,"t":"2025-07-18T04:00:00Z","v":286702,"vw":85.41939},{"c":85.52,"h":87.04,"l":85.31,"n":6958,"o":85.7,"t":"2025-07-21T04:00:00Z","v":236095,"vw":85.758701},{"c":85.07,"h":86.41,"l":85.06,"n":8717,"o":85.56,"t":"2025-07-22T04:00:00Z","v":318316,"vw":85.443231},{"c":85.74,"h":86.12,"l":84.54,"n":7156,"o":85.51,"t":"2025-07-23T04:00:00Z","v":273932,"vw":85.572036},{"c":84.53,"h":86.3,"l":84.305,"n":9147,"o":85.22,"t":"2025-07-24T04:00:00Z","v":328077,"vw":85.079423},{"c":84.72,"h":84.8,"l":83.18,"n":8236,"o":84.12,"t":"2025-07-25T04:00:00Z","v":304264,"vw":84.505926},{"c":85.79,"h":85.83,"l":84.35,"n":7053,"o":84.75,"t":"2025-07-28T04:00:00Z","v":322486,"vw":85.573266},{"c":85.6,"h":87.1,"l":85.5,"n":8454,"o":86.82,"t":"2025-07-29T04:00:00Z","v":333849,"vw":85.800117},{"c":85.29,"h":87.055,"l":84.94,"n":13577,"o":86.08,"t":"2025-07-30T04:00:00Z","v":448860,"vw":85.771873},{"c":86.35,"h":88.1975,"l":84.94,"n":15402,"o":87.99,"t":"2025-07-31T04:00:00Z","v":786542,"vw":86.683769},{"c":84.41,"h":84.615,"l":82.33,"n":14616,"o":84.25,"t":"2025-08-01T04:00:00Z","v":537504,"vw":83.827879},{"c":85.53,"h":85.84,"l":84.1978,"n":10987,"o":84.89,"t":"2025-08-04T04:00:00Z","v":366050,"vw":85.42993},{"c":85.9,"h":86.039,"l":83.87,"n":10336,"o":85.24,"t":"2025-08-05T04:00:00Z","v":335023,"vw":85.589208},{"c":85.07,"h":85.86,"l":85.06,"n":7732,"o":85.33,"t":"2025-08-06T04:00:00Z","v":285630,"vw":85.270215},{"c":84.12,"h":86.03,"l":83.915,"n":7638,"o":86.03,"t":"2025-08-07T04:00:00Z","v":293808,"vw":84.474263},{"c":84.91,"h":85.55,"l":84.1,"n":8922,"o":85.07,"t":"2025-08-08T04:00:00Z","v":324401,"vw":84.987539},{"c":84.41,"h":85.58,"l":83.88,"n":9894,"o":85.14,"t":"2025-08-11T04:00:00Z","v":273386,"vw":84.573075},{"c":88.05,"h":88.24,"l":85.135,"n":9681,"o":85.25,"t":"2025-08-12T04:00:00Z","v":347113,"vw":87.609105},{"c":89.32,"h":89.49,"l":88.37,"n":11892,"o":88.89,"t":"2025-08-13T04:00:00Z","v":369262,"vw":89.05646},{"c":89.07,"h":89.1,"l":87.855,"n":8342,"o":88.5,"t":"2025-08-14T04:00:00Z","v":276312,"vw":88.806617},{"c":88.06,"h":89.275,"l":87.605,"n":11175,"o":89.09,"t":"2025-08-15T04:00:00Z","v":656810,"vw":88.061334},{"c":87.23,"h":87.8,"l":86.55,"n":7173,"o":87.37,"t":"2025-08-18T04:00:00Z","v":218190,"vw":87.211681},{"c":86.86,"h":87.95,"l":86.505,"n":6219,"o":87.13,"t":"2025-08-19T04:00:00Z","v":190993,"vw":86.954737},{"c":86.6,"h":87.1,"l":86.22,"n":6060,"o":86.95,"t":"2025-08-20T04:00:00Z","v":221050,"vw":86.631748},{"c":85.83,"h":86.56,"l":85.56,"n":7193,"o":86.01,"t":"2025-08-21T04:00:00Z","v":258228,"vw":85.986947},{"c":90.74,"h":91.17,"l":86.34,"n":14019,"o":86.34,"t":"2025-08-22T04:00:00Z","v":620645,"vw":90.295943},{"c":90.17,"h":90.89,"l":89.9916,"n":9208,"o":90.55,"t":"2025-08-25T04:00:00Z","v":408278,"vw":90.242229},{"c":91.15,"h":91.79,"l":89.71,"n":8735,"o":90,"t":"2025-08-26T04:00:00Z","v":328408,"vw":91.116628},{"c":92.31,"h":92.72,"l":90.9,"n":7415,"o":90.9,"t":"2025-08-27T04:00:00Z","v":279792,"vw":92.280317},{"c":91.35,"h":92.99,"l":91,"n":8558,"o":92.99,"t":"2025-08-28T04:00:00Z","v":280442,"vw":91.530646},{"c":91.21,"h":92.02,"l":90.64,"n":5968,"o":91.36,"t":"2025-08-29T04:00:00Z","v":212480,"vw":91.218173},{"c":90.02,"h":90.55,"l":89.08,"n":7706,"o":89.84,"t":"2025-09-02T04:00:00Z","v":294031,"vw":89.88496},{"c":90.49,"h":91.05,"l":89.56,"n":9885,"o":89.89,"t":"2025-09-03T04:00:00Z","v":414086,"vw":90.38535},{"c":92.14,"h":92.18,"l":90.61,"n":7908,"o":90.77,"t":"2025-09-04T04:00:00Z","v":258220,"vw":91.68872},{"c":90.78,"h":93.84,"l":90.56,"n":8509,"o":92.49,"t":"2025-09-05T04:00:00Z","v":304034,"vw":91.081726},{"c":92.2,"h":92.25,"l":90.09,"n":9090,"o":91.43,"t":"2025-09-08T04:00:00Z","v":294112,"vw":91.764805},{"c":91.21,"h":92.27,"l":90.625,"n":9550,"o":91.79,"t":"2025-09-09T04:00:00Z","v":388114,"vw":91.213386},{"c":91.84,"h":92.6,"l":91.22,"n":6972,"o":91.69,"t":"2025-09-10T04:00:00Z","v":202007,"vw":91.980949},{"c":92.25,"h":92.485,"l":91.23,"n":8783,"o":91.8,"t":"2025-09-11T04:00:00Z","v":282227,"vw":92.028704},{"c":91.51,"h":92.34,"l":91.12,"n":6548,"o":91.79,"t":"2025-09-12T04:00:00Z","v":199559,"vw":91.5971},{"c":90.29,"h":91.965,"l":90.02,"n":9440,"o":91.68,"t":"2025-09-15T04:00:00Z","v":277240,"vw":90.440885},{"c":88.24,"h":90.26,"l":87.68,"n":8756,"o":90,"t":"2025-09-16T04:00:00Z","v":340012,"vw":88.366513},{"c":87.6,"h":90.3525,"l":87.21,"n":11623,"o":88.49,"t":"2025-09-17T04:00:00Z","v":417680,"vw":88.471892},{"c":90.94,"h":91.31,"l":87.71,"n":11824,"o":88.72,"t":"2025-09-18T04:00:00Z","v":410933,"vw":90.718384},{"c":88.52,"h":91.16,"l":88.49,"n":11358,"o":91.16,"t":"2025-09-19T04:00:00Z","v":1183075,"vw":88.906297},{"c":87.97,"h":88.42,"l":87.063,"n":11404,"o":87.62,"t":"2025-09-22T04:00:00Z","v":410074,"vw":87.772514},{"c":88.46,"h":90.595,"l":88.18,"n":9392,"o":88.37,"t":"2025-09-23T04:00:00Z","v":314291,"vw":88.880757},{"c":87.61,"h":88.8299,"l":86.965,"n":7583,"o":88.31,"t":"2025-09-24T04:00:00Z","v":315130,"vw":87.792476},{"c":87.29,"h":87.45,"l":86.38,"n":8897,"o":87.4,"t":"2025-09-25T04:00:00Z","v":317090,"vw":87.004378},{"c":87.45,"h":88.6,"l":87.145,"n":8263,"o":87.5,"t":"2025-09-26T04:00:00Z","v":305261,"vw":87.713963},{"c":86.3,"h":88.38,"l":85.15,"n":9368,"o":88.38,"t":"2025-09-29T04:00:00Z","v":358570,"vw":86.222418},{"c":84.65,"h":86.62,"l":83.745,"n":10275,"o":86.37,"t":"2025-09-30T04:00:00Z","v":433387,"vw":84.484292},{"c":83.53,"h":84.6,"l":82.73,"n":8786,"o":84.26,"t":"2025-10-01T04:00:00Z","v":239938,"vw":83.710686},{"c":84.21,"h":84.66,"l":83,"n":8086,"o":83.42,"t":"2025-10-02T04:00:00Z","v":250876,"vw":83.871357},{"c":85.17,"h":86.02,"l":84.355,"n":7087,"o":84.6,"t":"2025-10-03T04:00:00Z","v":289031,"vw":85.255923},{"c":85.63,"h":87.2,"l":84.645,"n":8319,"o":85.75,"t":"2025-10-06T04:00:00Z","v":313060,"vw":85.690653},{"c":83.78,"h":86.43,"l":83.745,"n":7672,"o":85.84,"t":"2025-10-07T04:00:00Z","v":265004,"vw":84.242255},{"c":83.46,"h":84.43,"l":83.11,"n":8718,"o":84.43,"t":"2025-10-08T04:00:00Z","v":255069,"vw":83.579594},{"c":83.37,"h":83.645,"l":82.4,"n":7936,"o":83.63,"t":"2025-10-09T04:00:00Z","v":258536,"vw":83.245594},{"c":79.57,"h":84.39,"l":79.32,"n":11746,"o":83.37,"t":"2025-10-10T04:00:00Z","v":456866,"vw":80.682156},{"c":80.87,"h":81.31,"l":79.62,"n":8005,"o":81,"t":"2025-10-13T04:00:00Z","v":267232,"vw":80.728154},{"c":84.52,"h":85.495,"l":80.47,"n":10480,"o":80.47,"t":"2025-10-14T04:00:00Z","v":283620,"vw":84.127323},{"c":82.4,"h":84.94,"l":81.91,"n":8228,"o":84.94,"t":"2025-10-15T04:00:00Z","v":245513,"vw":82.582408},{"c":75.7,"h":81.685,"l":75.01,"n":14489,"o":81.53,"t":"2025-10-16T04:00:00Z","v":621351,"vw":76.47734},{"c":76.5,"h":77.0199,"l":75.43,"n":12837,"o":76.48,"t":"2025-10-17T04:00:00Z","v":564257,"vw":76.289615},{"c":78.56,"h":78.91,"l":76.9835,"n":9188,"o":77.48,"t":"2025-10-20T04:00:00Z","v":342932,"vw":78.202253},{"c":79.11,"h":79.43,"l":78.1482,"n":7274,"o":78.32,"t":"2025-10-21T04:00:00Z","v":258989,"vw":79.081327},{"c":78.97,"h":79.68,"l":78.4,"n":8481,"o":79.49,"t":"2025-10-22T04:00:00Z","v":280067,"vw":79.053853},{"c":78.83,"h":79.23,"l":77.79,"n":9769,"o":78.91,"t":"2025-10-23T04:00:00Z","v":275399,"vw":78.682674},{"c":80.4,"h":80.73,"l":79.76,"n":8761,"o":80.14,"t":"2025-10-24T04:00:00Z","v":246472,"vw":80.393795},{"c":80.11,"h":81.11,"l":80.095,"n":8750,"o":81,"t":"2025-10-27T04:00:00Z","v":257052,"vw":80.315284},{"c":80.65,"h":80.775,"l":79.265,"n":6968,"o":80.09,"t":"2025-10-28T04:00:00Z","v":199095,"vw":80.445359},{"c":78.77,"h":81.07,"l":78.335,"n":10322,"o":79.87,"t":"2025-10-29T04:00:00Z","v":343107,"vw":79.161894},{"c":79.32,"h":79.68,"l":78.18,"n":10107,"o":78.18,"t":"2025-10-30T04:00:00Z","v":346836,"vw":79.107892},{"c":77.98,"h":78.34,"l":75.63,"n":14599,"o":76.95,"t":"2025-10-31T04:00:00Z","v":582621,"vw":77.470406},{"c":79.38,"h":79.38,"l":76.405,"n":11013,"o":77.39,"t":"2025-11-03T05:00:00Z","v":432290,"vw":78.62953},{"c":79.03,"h":79.505,"l":77.84,"n":8689,"o":78.58,"t":"2025-11-04T05:00:00Z","v":272655,"vw":78.850092},{"c":80.75,"h":81.14,"l":78.41,"n":7563,"o":79.11,"t":"2025-11-05T05:00:00Z","v":292345,"vw":80.513886},{"c":79.62,"h":81.31,"l":79.03,"n":7522,"o":80.76,"t":"2025-11-06T05:00:00Z","v":227642,"vw":79.731692},{"c":80.96,"h":81.02,"l":79.035,"n":7531,"o":79.61,"t":"2025-11-07T05:00:00Z","v":227271,"vw":80.473229},{"c":81.94,"h":82.54,"l":80.72,"n":6916,"o":81.52,"t":"2025-11-10T05:00:00Z","v":221585,"vw":81.883011},{"c":81.93,"h":83.31,"l":80.92,"n":6912,"o":81.87,"t":"2025-11-11T05:00:00Z","v":224810,"vw":82.172793},{"c":82,"h":83.16,"l":81.27,"n":8796,"o":81.27,"t":"2025-11-12T05:00:00Z","v":421654,"vw":82.118473},{"c":79.85,"h":82.48,"l":79.15,"n":8667,"o":81.49,"t":"2025-11-13T05:00:00Z","v":291375,"vw":80.29471},{"c":79.12,"h":79.485,"l":78.01,"n":8744,"o":79.4,"t":"2025-11-14T05:00:00Z","v":234319,"vw":78.999191},{"c":75.6,"h":79.2648,"l":74.89,"n":7862,"o":78.78,"t":"2025-11-17T05:00:00Z","v":353708,"vw":75.966191},{"c":76.3,"h":77.32,"l":75.01,"n":8341,"o":75.37,"t":"2025-11-18T05:00:00Z","v":295605,"vw":76.448552},{"c":77.08,"h":78.025,"l":76.33,"n":7272,"o":76.88,"t":"2025-11-19T05:00:00Z","v":288881,"vw":77.031822},{"c":76.77,"h":79.66,"l":76.67,"n":7423,"o":78.22,"t":"2025-11-20T05:00:00Z","v":262645,"vw":77.755617},{"c":79.47,"h":80.405,"l":76.98,"n":7886,"o":77.44,"t":"2025-11-21T05:00:00Z","v":369696,"vw":79.222869},{"c":80.08,"h":80.41,"l":78.71,"n":6165,"o":79.41,"t":"2025-11-24T05:00:00Z","v":265552,"vw":80.009656},{"c":82.63,"h":83.43,"l":80.18,"n":8330,"o":81.11,"t":"2025-11-25T05:00:00Z","v":251786,"vw":82.62255},{"c":81.99,"h":83.28,"l":81.99,"n":8024,"o":82.64,"t":"2025-11-26T05:00:00Z","v":365768,"vw":82.322137},{"c":82.18,"h":82.78,"l":81.48,"n":3606,"o":82.78,"t":"2025-11-28T05:00:00Z","v":122089,"vw":82.166083},{"c":82.73,"h":83.12,"l":81.61,"n":7231,"o":81.86,"t":"2025-12-01T05:00:00Z","v":281089,"vw":82.643181},{"c":81.6,"h":83.57,"l":81.415,"n":6931,"o":83.52,"t":"2025-12-02T05:00:00Z","v":205059,"vw":81.948425},{"c":84.03,"h":84.14,"l":81.995,"n":5732,"o":82.06,"t":"2025-12-03T05:00:00Z","v":251375,"vw":83.753808},{"c":84.79,"h":85.93,"l":82.3,"n":7434,"o":84.54,"t":"2025-12-04T05:00:00Z","v":308219,"vw":84.920121},{"c":84.69,"h":85.4,"l":84,"n":5204,"o":84.26,"t":"2025-12-05T05:00:00Z","v":204726,"vw":84.689463},{"c":85.12,"h":86.37,"l":84.07,"n":7978,"o":85.26,"t":"2025-12-08T05:00:00Z","v":386888,"vw":85.393738},{"c":82.91,"h":86.57,"l":82.69,"n":7319,"o":85.2,"t":"2025-12-09T05:00:00Z","v":300488,"vw":83.561827},{"c":85.64,"h":86.64,"l":82.95,"n":7815,"o":82.95,"t":"2025-12-10T05:00:00Z","v":329331,"vw":85.4096},{"c":85.68,"h":86.871,"l":85.46,"n":7160,"o":85.5,"t":"2025-12-11T05:00:00Z","v":315622,"vw":85.887456},{"c":85.42,"h":86.24,"l":84.52,"n":7513,"o":86.24,"t":"2025-12-12T05:00:00Z","v":306742,"vw":85.293543},{"c":86.01,"h":87.4197,"l":85.5,"n":8231,"o":86.54,"t":"2025-12-15T05:00:00Z","v":373377,"vw":86.084006},{"c":86.2,"h":87.025,"l":86.085,"n":8063,"o":86.37,"t":"2025-12-16T05:00:00Z","v":458680,"vw":86.409326},{"c":87.41,"h":87.94,"l":86.14,"n":8033,"o":86.14,"t":"2025-12-17T05:00:00Z","v":442022,"vw":87.331572},{"c":88.36,"h":89,"l":87,"n":9933,"o":88.68,"t":"2025-12-18T05:00:00Z","v":473885,"vw":88.40659},{"c":87.51,"h":89.686,"l":87.25,"n":7615,"o":88.08,"t":"2025-12-19T05:00:00Z","v":728642,"vw":87.783418},{"c":88.88,"h":89.32,"l":87.825,"n":9098,"o":88.64,"t":"2025-12-22T05:00:00Z","v":515877,"vw":88.862158},{"c":88.4,"h":89.115,"l":88.14,"n":9030,"o":89.07,"t":"2025-12-23T05:00:00Z","v":402577,"vw":88.591738},{"c":88.91,"h":89.2103,"l":88.1148,"n":3788,"o":88.59,"t":"2025-12-24T05:00:00Z","v":166602,"vw":88.783355},{"c":88.17,"h":89.145,"l":87.72,"n":5530,"o":88.97,"t":"2025-12-26T05:00:00Z","v":171738,"vw":88.242697},{"c":87.59,"h":88.56,"l":86.74,"n":5475,"o":88.56,"t":"2025-12-29T05:00:00Z","v":219356,"vw":87.490672},{"c":86.76,"h":87.715,"l":86.56,"n":6530,"o":87.66,"t":"2025-12-30T05:00:00Z","v":252576,"vw":86.905794},{"c":86.16,"h":87.37,"l":85.54,"n":7567,"o":87.37,"t":"2025-12-31T05:00:00Z","v":392514,"vw":86.193714},{"c":87.38,"h":87.85,"l":84.83,"n":7600,"o":86.1,"t":"2026-01-02T05:00:00Z","v":452551,"vw":86.946183},{"c":89.5,"h":90.82,"l":87,"n":9099,"o":87.37,"t":"2026-01-05T05:00:00Z","v":469554,"vw":89.509006},{"c":90.59,"h":91,"l":88.75,"n":9519,"o":88.75,"t":"2026-01-06T05:00:00Z","v":463670,"vw":90.237742},{"c":90.91,"h":91.22,"l":89.105,"n":8349,"o":91,"t":"2026-01-07T05:00:00Z","v":323564,"vw":90.708309},{"c":93.16,"h":94,"l":90.645,"n":6972,"o":90.79,"t":"2026-01-08T05:00:00Z","v":221821,"vw":93.022364},{"c":92.35,"h":93.98,"l":91.54,"n":7674,"o":93.24,"t":"2026-01-09T05:00:00Z","v":237929,"vw":92.336392},{"c":91.49,"h":92.2,"l":90.3301,"n":7449,"o":91.29,"t":"2026-01-12T05:00:00Z","v":257236,"vw":91.48853},{"c":91.7,"h":92.3,"l":90.81,"n":5830,"o":92.12,"t":"2026-01-13T05:00:00Z","v":222700,"vw":91.632632},{"c":92,"h":92.93,"l":91.22,"n":7919,"o":92.05,"t":"2026-01-14T05:00:00Z","v":332079,"vw":91.960104},{"c":93.82,"h":94.39,"l":92.31,"n":7644,"o":92.31,"t":"2026-01-15T05:00:00Z","v":239203,"vw":93.762988},{"c":94.45,"h":95.81,"l":93.335,"n":9886,"o":93.81,"t":"2026-01-16T05:00:00Z","v":342653,"vw":94.557152},{"c":92.96,"h":94.745,"l":92.66,"n":7885,"o":92.66,"t":"2026-01-20T05:00:00Z","v":320492,"vw":93.229346},{"c":96.17,"h":97.49,"l":93.03,"n":10960,"o":93.54,"t":"2026-01-21T05:00:00Z","v":428809,"vw":96.179944},{"c":96.29,"h":99.815,"l":96.1,"n":9946,"o":96.45,"t":"2026-01-22T05:00:00Z","v":407882,"vw":96.780803},{"c":91.75,"h":96.61,"l":91.01,"n":9116,"o":95.64,"t":"2026-01-23T05:00:00Z","v":382660,"vw":92.501209},{"c":93.46,"h":93.685,"l":91.58,"n":8493,"o":92.08,"t":"2026-01-26T05:00:00Z","v":289278,"vw":93.015782},{"c":92.47,"h":94.05,"l":91.8,"n":8248,"o":94.05,"t":"2026-01-27T05:00:00Z","v":342333,"vw":92.565727},{"c":91.86,"h":93.55,"l":91.85,"n":10141,"o":92.58,"t":"2026-01-28T05:00:00Z","v":332203,"vw":92.295988},{"c":94.64,"h":94.86,"l":92.13,"n":10615,"o":92.61,"t":"2026-01-29T05:00:00Z","v":495015,"vw":94.042434},{"c":98.99,"h":99.53,"l":95.79,"n":19909,"o":97.99,"t":"2026-01-30T05:00:00Z","v":936211,"vw":98.346686},{"c":98.42,"h":100.75,"l":97.25,"n":22403,"o":98.27,"t":"2026-02-02T05:00:00Z","v":899369,"vw":98.977364},{"c":97.78,"h":100.83,"l":96.72,"n":13838,"o":98.99,"t":"2026-02-03T05:00:00Z","v":509261,"vw":98.211491},{"c":99.17,"h":100.31,"l":97.91,"n":12439,"o":98.56,"t":"2026-02-04T05:00:00Z","v":442667,"vw":99.105954},{"c":98.26,"h":100.59,"l":97.3,"n":11732,"o":99.26,"t":"2026-02-05T05:00:00Z","v":452691,"vw":98.296781},{"c":101.01,"h":101.7,"l":99.185,"n":10904,"o":99.24,"t":"2026-02-06T05:00:00Z","v":510973,"vw":100.952706},{"c":99.14,"h":101.9199,"l":99.04,"n":9571,"o":100.1,"t":"2026-02-09T05:00:00Z","v":316676,"vw":99.8214},{"c":97.44,"h":99.96,"l":96.27,"n":8927,"o":98.97,"t":"2026-02-10T05:00:00Z","v":264507,"vw":97.619329},{"c":94.71,"h":99.53,"l":94.27,"n":8607,"o":98.83,"t":"2026-02-11T05:00:00Z","v":319671,"vw":95.572535},{"c":94.55,"h":96.6,"l":92.78,"n":10767,"o":95.68,"t":"2026-02-12T05:00:00Z","v":412746,"vw":94.224962},{"c":97.28,"h":97.69,"l":93.27,"n":8956,"o":94.5,"t":"2026-02-13T05:00:00Z","v":395548,"vw":96.557393},{"c":97.56,"h":98.5,"l":96.44,"n":8367,"o":97.9,"t":"2026-02-17T05:00:00Z","v":359330,"vw":97.679079},{"c":97.69,"h":99.6775,"l":96.79,"n":7474,"o":96.79,"t":"2026-02-18T05:00:00Z","v":327633,"vw":97.755965},{"c":97.1,"h":97.8899,"l":95.26,"n":8119,"o":97.13,"t":"2026-02-19T05:00:00Z","v":285326,"vw":96.642022},{"c":97.32,"h":97.99,"l":95.68,"n":8665,"o":97,"t":"2026-02-20T05:00:00Z","v":337037,"vw":96.889039},{"c":91.06,"h":97.185,"l":90.22,"n":11256,"o":97.07,"t":"2026-02-23T05:00:00Z","v":440042,"vw":91.328035},{"c":91.28,"h":91.9475,"l":89.5,"n":8596,"o":91.04,"t":"2026-02-24T05:00:00Z","v":338745,"vw":90.764712},{"c":95.18,"h":95.36,"l":91.35,"n":8402,"o":91.35,"t":"2026-02-25T05:00:00Z","v":299670,"vw":94.609436},{"c":95.29,"h":97.5,"l":94.07,"n":7717,"o":95.6,"t":"2026-02-26T05:00:00Z","v":245944,"vw":95.212317},{"c":86.82,"h":92.64,"l":85.91,"n":15100,"o":92.29,"t":"2026-02-27T05:00:00Z","v":637224,"vw":87.451351},{"c":89.47,"h":89.71,"l":84.01,"n":9898,"o":85,"t":"2026-03-02T05:00:00Z","v":351628,"vw":89.080005},{"c":89.97,"h":90.44,"l":85.86,"n":7990,"o":87.21,"t":"2026-03-03T05:00:00Z","v":267264,"vw":89.257872},{"c":90.14,"h":91.2699,"l":88.91,"n":6228,"o":90.3,"t":"2026-03-04T05:00:00Z","v":300016,"vw":90.261018},{"c":88.28,"h":90.345,"l":87.17,"n":7480,"o":88.98,"t":"2026-03-05T05:00:00Z","v":274554,"vw":88.262365},{"c":86.14,"h":86.23,"l":83.5,"n":8218,"o":85.34,"t":"2026-03-06T05:00:00Z","v":361680,"vw":85.627665},{"c":85.53,"h":86.45,"l":81.34,"n":9649,"o":84.14,"t":"2026-03-09T04:00:00Z","v":399226,"vw":84.706396},{"c":85.91,"h":87.53,"l":84.18,"n":9579,"o":85.62,"t":"2026-03-10T04:00:00Z","v":388145,"vw":86.06047},{"c":86.05,"h":86.34,"l":84.71,"n":8009,"o":85.22,"t":"2026-03-11T04:00:00Z","v":365565,"vw":85.660641},{"c":84.66,"h":85.56,"l":83.25,"n":11295,"o":83.69,"t":"2026-03-12T04:00:00Z","v":470663,"vw":84.493591},{"c":84.68,"h":85.98,"l":83.9,"n":9737,"o":85.61,"t":"2026-03-13T04:00:00Z","v":361434,"vw":84.566259},{"c":84.45,"h":86.8,"l":84.42,"n":9610,"o":85.91,"t":"2026-03-16T04:00:00Z","v":485864,"vw":85.068968},{"c":83.21,"h":85.84,"l":82.93,"n":11626,"o":85.68,"t":"2026-03-17T04:00:00Z","v":468491,"vw":83.551968},{"c":81.78,"h":83.63,"l":81.65,"n":10132,"o":83.13,"t":"2026-03-18T04:00:00Z","v":601971,"vw":81.991541},{"c":83.02,"h":83.99,"l":81.025,"n":8913,"o":81.26,"t":"2026-03-19T04:00:00Z","v":352502,"vw":82.586097},{"c":82.93,"h":83.49,"l":82.02,"n":8121,"o":83.15,"t":"2026-03-20T04:00:00Z","v":1058911,"vw":82.923207},{"c":83.78,"h":86.7,"l":83.71,"n":12279,"o":85.4,"t":"2026-03-23T04:00:00Z","v":405194,"vw":84.580652},{"c":84.47,"h":85.16,"l":82.26,"n":7967,"o":84.46,"t":"2026-03-24T04:00:00Z","v":342067,"vw":84.378683},{"c":85.69,"h":85.985,"l":84.49,"n":10282,"o":85.26,"t":"2026-03-25T04:00:00Z","v":342843,"vw":85.49783},{"c":84.95,"h":86.13,"l":84.5,"n":9531,"o":84.75,"t":"2026-03-26T04:00:00Z","v":258933,"vw":85.038613},{"c":82.97,"h":84.8859,"l":82.54,"n":9584,"o":84.54,"t":"2026-03-27T04:00:00Z","v":323195,"vw":83.209083},{"c":82.88,"h":84.42,"l":82.81,"n":9776,"o":83.79,"t":"2026-03-30T04:00:00Z","v":339242,"vw":83.137346},{"c":85.09,"h":85.61,"l":83.25,"n":9509,"o":84.55,"t":"2026-03-31T04:00:00Z","v":358170,"vw":84.91991},{"c":85.97,"h":87.3,"l":85.74,"n":10279,"o":85.82,"t":"2026-04-01T04:00:00Z","v":320992,"vw":86.419471},{"c":85.36,"h":85.66,"l":83.7,"n":7544,"o":84.27,"t":"2026-04-02T04:00:00Z","v":276728,"vw":85.104253},{"c":86.78,"h":86.92,"l":84.91,"n":6382,"o":85.46,"t":"2026-04-06T04:00:00Z","v":251425,"vw":86.414914},{"c":89.21,"h":89.26,"l":86.78,"n":14705,"o":87.63,"t":"2026-04-07T04:00:00Z","v":721126,"vw":88.444938},{"c":93.15,"h":95.4,"l":92.525,"n":18791,"o":93.35,"t":"2026-04-08T04:00:00Z","v":1032630,"vw":93.590764},{"c":93.61,"h":94.595,"l":91.87,"n":11917,"o":92.52,"t":"2026-04-09T04:00:00Z","v":404563,"vw":93.713283},{"c":92.5,"h":93.14,"l":92,"n":8857,"o":93.14,"t":"2026-04-10T04:00:00Z","v":283857,"vw":92.552135},{"c":93.65,"h":93.71,"l":91.145,"n":7540,"o":91.9,"t":"2026-04-13T04:00:00Z","v":268166,"vw":93.181023},{"c":93.96,"h":94.5125,"l":92.47,"n":7274,"o":93.37,"t":"2026-04-14T04:00:00Z","v":204683,"vw":93.935858},{"c":94.77,"h":95.78,"l":93.38,"n":11365,"o":94.1,"t":"2026-04-15T04:00:00Z","v":527787,"vw":94.810089},{"c":94.74,"h":95.335,"l":93.6,"n":9606,"o":94.47,"t":"2026-04-16T04:00:00Z","v":290050,"vw":94.498751},{"c":97.96,"h":99.59,"l":95.365,"n":9132,"o":96.02,"t":"2026-04-17T04:00:00Z","v":300799,"vw":97.980495},{"c":98.97,"h":99.145,"l":94.71,"n":8303,"o":96.35,"t":"2026-04-20T04:00:00Z","v":252940,"vw":98.701556},{"c":96.33,"h":99.125,"l":96.135,"n":8382,"o":98.81,"t":"2026-04-21T04:00:00Z","v":317592,"vw":96.801707},{"c":96.62,"h":97.66,"l":95.9,"n":7915,"o":96.92,"t":"2026-04-22T04:00:00Z","v":293863,"vw":96.780969},{"c":97.67,"h":98.135,"l":95.98,"n":8512,"o":96.95,"t":"2026-04-23T04:00:00Z","v":263445,"vw":97.494673},{"c":95.5,"h":98.015,"l":95.055,"n":8429,"o":97.72,"t":"2026-04-24T04:00:00Z","v":348317,"vw":95.755313},{"c":98.51,"h":98.83,"l":95.485,"n":8831,"o":95.72,"t":"2026-04-27T04:00:00Z","v":302728,"vw":98.139279},{"c":98.89,"h":99.93,"l":98.42,"n":10933,"o":99.51,"t":"2026-04-28T04:00:00Z","v":389693,"vw":99.097829},{"c":94.9,"h":98.78,"l":93.98,"n":11003,"o":98.43,"t":"2026-04-29T04:00:00Z","v":341389,"vw":95.436712},{"c":96.44,"h":97.33,"l":93.89,"n":11085,"o":94.1,"t":"2026-04-30T04:00:00Z","v":370256,"vw":96.368178},{"c":87.41,"h":94.65,"l":85.48,"n":31941,"o":93.66,"t":"2026-05-01T04:00:00Z","v":1647490,"vw":88.106142},{"c":87.28,"h":90.05,"l":85.78,"n":18517,"o":85.8,"t":"2026-05-04T04:00:00Z","v":842325,"vw":87.975691},{"c":87.14,"h":88.39,"l":86.86,"n":11244,"o":87.35,"t":"2026-05-05T04:00:00Z","v":486871,"vw":87.367321},{"c":88.03,"h":90.11,"l":87.56,"n":10186,"o":88.38,"t":"2026-05-06T04:00:00Z","v":451052,"vw":88.171659},{"c":87.67,"h":89.28,"l":87.37,"n":7782,"o":88.52,"t":"2026-05-07T04:00:00Z","v":336454,"vw":87.975125},{"c":86.98,"h":88.48,"l":86.87,"n":8513,"o":87.71,"t":"2026-05-08T04:00:00Z","v":284454,"vw":87.279185},{"c":85.49,"h":87.225,"l":84.97,"n":13676,"o":87.12,"t":"2026-05-11T04:00:00Z","v":525282,"vw":85.69152},{"c":84.37,"h":86.46,"l":82.86,"n":7467,"o":85.78,"t":"2026-05-12T04:00:00Z","v":335234,"vw":84.351082},{"c":82.82,"h":84.035,"l":82.56,"n":9824,"o":83.74,"t":"2026-05-13T04:00:00Z","v":428338,"vw":82.956811},{"c":83.44,"h":84.86,"l":83.12,"n":8572,"o":83.5,"t":"2026-05-14T04:00:00Z","v":375864,"vw":83.890525},{"c":83.18,"h":83.815,"l":82.14,"n":7794,"o":83.55,"t":"2026-05-15T04:00:00Z","v":446866,"vw":83.084196},{"c":84.47,"h":84.91,"l":83.26,"n":7823,"o":84.91,"t":"2026-05-18T04:00:00Z","v":278906,"vw":84.441118},{"c":83.64,"h":84.45,"l":83.1,"n":6860,"o":84.45,"t":"2026-05-19T04:00:00Z","v":238361,"vw":83.652045},{"c":85.97,"h":86.255,"l":83.03,"n":8079,"o":83.95,"t":"2026-05-20T04:00:00Z","v":323035,"vw":85.715522},{"c":85.93,"h":86.23,"l":84.225,"n":7981,"o":85.13,"t":"2026-05-21T04:00:00Z","v":309627,"vw":85.646982},{"c":86.07,"h":86.6,"l":85.29,"n":7228,"o":85.56,"t":"2026-05-22T04:00:00Z","v":273905,"vw":86.030954},{"c":87.82,"h":88.34,"l":86.53,"n":7714,"o":86.56,"t":"2026-05-26T04:00:00Z","v":339918,"vw":87.668043},{"c":87.1,"h":88.61,"l":86.84,"n":9114,"o":88.02,"t":"2026-05-27T04:00:00Z","v":311592,"vw":87.446828},{"c":87.27,"h":87.58,"l":85.95,"n":6132,"o":86.33,"t":"2026-05-28T04:00:00Z","v":220144,"vw":86.982008},{"c":86.91,"h":87.67,"l":86.47,"n":7441,"o":87.08,"t":"2026-05-29T04:00:00Z","v":457476,"vw":87.032103},{"c":86.35,"h":86.76,"l":85.02,"n":7683,"o":86.39,"t":"2026-06-01T04:00:00Z","v":376821,"vw":86.156207},{"c":87.75,"h":88.24,"l":85.82,"n":7382,"o":85.98,"t":"2026-06-02T04:00:00Z","v":270771,"vw":87.641656},{"c":84.62,"h":86.69,"l":84.58,"n":11431,"o":86.69,"t":"2026-06-03T04:00:00Z","v":480544,"vw":85.010137},{"c":87.66,"h":88.42,"l":85.5625,"n":10215,"o":85.99,"t":"2026-06-04T04:00:00Z","v":427164,"vw":87.489053},{"c":87.81,"h":88.67,"l":87.415,"n":8089,"o":87.88,"t":"2026-06-05T04:00:00Z","v":232868,"vw":87.907588},{"c":87.85,"h":89.67,"l":87.75,"n":6198,"o":88.16,"t":"2026-06-08T04:00:00Z","v":193395,"vw":88.10614},{"c":88.36,"h":91.5199,"l":88.31,"n":8337,"o":88.74,"t":"2026-06-09T04:00:00Z","v":323459,"vw":88.885282},{"c":88.15,"h":89.695,"l":87.892,"n":7974,"o":88.78,"t":"2026-06-10T04:00:00Z","v":331006,"vw":88.572188},{"c":89.28,"h":89.545,"l":87.34,"n":7194,"o":89.08,"t":"2026-06-11T04:00:00Z","v":300644,"vw":88.863104},{"c":90.28,"h":91.08,"l":89.725,"n":6283,"o":90.08,"t":"2026-06-12T04:00:00Z","v":306718,"vw":90.309862},{"c":89.58,"h":92.045,"l":89.37,"n":7539,"o":91.35,"t":"2026-06-15T04:00:00Z","v":428984,"vw":90.090027},{"c":89.42,"h":90.79,"l":89.22,"n":7343,"o":90.58,"t":"2026-06-16T04:00:00Z","v":392073,"vw":89.526199},{"c":87.98,"h":90.235,"l":86.86,"n":9625,"o":88.71,"t":"2026-06-17T04:00:00Z","v":467658,"vw":88.727973},{"c":88.07,"h":89.345,"l":87.465,"n":7659,"o":87.8,"t":"2026-06-18T04:00:00Z","v":945592,"vw":88.079921},{"c":88.52,"h":89.64,"l":88.3,"n":8192,"o":88.32,"t":"2026-06-22T04:00:00Z","v":375027,"vw":88.635034},{"c":91.4,"h":91.63,"l":88.51,"n":9604,"o":88.51,"t":"2026-06-23T04:00:00Z","v":480939,"vw":90.774313},{"c":94.35,"h":94.38,"l":90.8,"n":11435,"o":91.14,"t":"2026-06-24T04:00:00Z","v":553775,"vw":93.877061},{"c":95.34,"h":95.76,"l":93.39,"n":9538,"o":94.13,"t":"2026-06-25T04:00:00Z","v":362566,"vw":95.046206},{"c":96.23,"h":96.96,"l":95.09,"n":9618,"o":95.81,"t":"2026-06-26T04:00:00Z","v":1007573,"vw":96.216327},{"c":96.35,"h":96.835,"l":94.8,"n":9721,"o":95.4,"t":"2026-06-29T04:00:00Z","v":463477,"vw":96.185345},{"c":97.39,"h":97.9,"l":95.315,"n":8947,"o":96.19,"t":"2026-06-30T04:00:00Z","v":529674,"vw":97.272793},{"c":98.94,"h":99.5799,"l":97.39,"n":11028,"o":98,"t":"2026-07-01T04:00:00Z","v":526274,"vw":98.954179},{"c":97.9,"h":100.12,"l":97.265,"n":9717,"o":99.73,"t":"2026-07-02T04:00:00Z","v":420833,"vw":98.188085},{"c":100.73,"h":100.83,"l":97.73,"n":8686,"o":99,"t":"2026-07-06T04:00:00Z","v":457788,"vw":100.266362},{"c":98.48,"h":100.85,"l":98.45,"n":8795,"o":99,"t":"2026-07-07T04:00:00Z","v":373711,"vw":99.111989},{"c":95.59,"h":99.29,"l":95.03,"n":10362,"o":99.29,"t":"2026-07-08T04:00:00Z","v":492826,"vw":95.659349},{"c":96.97,"h":98.08,"l":95.5,"n":7544,"o":95.71,"t":"2026-07-09T04:00:00Z","v":310445,"vw":97.065141},{"c":97.4,"h":98.21,"l":96.92,"n":6733,"o":97.48,"t":"2026-07-10T04:00:00Z","v":237325,"vw":97.505398},{"c":97.16,"h":97.89,"l":96.63,"n":7473,"o":97.4,"t":"2026-07-13T04:00:00Z","v":291233,"vw":97.230343},{"c":97.77,"h":98.03,"l":96.05,"n":5256,"o":96.68,"t":"2026-07-14T04:00:00Z","v":255366,"vw":97.579606},{"c":98.16,"h":99.7996,"l":97.44,"n":7059,"o":98.29,"t":"2026-07-15T04:00:00Z","v":306595,"vw":98.642862},{"c":100.94,"h":102.18,"l":98.245,"n":9427,"o":99.27,"t":"2026-07-16T04:00:00Z","v":613492,"vw":100.660319},{"c":99.53,"h":100.8699,"l":98.51,"n":7706,"o":99.25,"t":"2026-07-17T04:00:00Z","v":297444,"vw":99.613948},{"c":97.59,"h":100,"l":97.38,"n":7140,"o":98.22,"t":"2026-07-20T04:00:00Z","v":265856,"vw":97.847699},{"c":97.42,"h":97.7875,"l":96.55,"n":7176,"o":97.49,"t":"2026-07-21T04:00:00Z","v":251719,"vw":97.355914},{"c":97.11,"h":98.1,"l":96.25,"n":6503,"o":97.54,"t":"2026-07-22T04:00:00Z","v":238433,"vw":97.110091},{"c":95.22,"h":95.74,"l":94.19,"n":10537,"o":95.74,"t":"2026-07-23T04:00:00Z","v":480477,"vw":95.079116},{"c":95.83,"h":97.2,"l":94.56,"n":8391,"o":95.74,"t":"2026-07-24T04:00:00Z","v":323022,"vw":96.057708},{"c":95.88,"h":96.975,"l":95.67,"n":7429,"o":96.14,"t":"2026-07-27T04:00:00Z","v":357466,"vw":96.062265},{"c":99.18,"h":99.785,"l":95.35,"n":7737,"o":96.15,"t":"2026-07-28T04:00:00Z","v":293615,"vw":98.839403},{"c":98.18,"h":99.48,"l":97.3,"n":10118,"o":98.25,"t":"2026-07-29T04:00:00Z","v":424578,"vw":98.180438},{"c":98.48,"h":99.355,"l":97.795,"n":9850,"o":99.31,"t":"2026-07-30T04:00:00Z","v":405889,"vw":98.578627},{"c":101.41,"h":105.2,"l":98.21,"n":12764,"o":102.41,"t":"2026-07-31T04:00:00Z","v":599119,"vw":100.657049},{"c":103.66,"h":104.58,"l":102.105,"n":10181,"o":103.14,"t":"2026-08-03T04:00:00Z","v":369478,"vw":103.585966},{"c":105.1,"h":105.74,"l":103.5851,"n":10036,"o":104,"t":"2026-08-04T04:00:00Z","v":361087,"vw":105.151461},{"c":103.81,"h":105.3,"l":102.5144,"n":6811,"o":105.3,"t":"2026-08-05T04:00:00Z","v":214211,"vw":103.893454},{"c":101.88,"h":105.19,"l":101.72,"n":6817,"o":104.77,"t":"2026-08-06T04:00:00Z","v":284195,"vw":102.279085},{"c":100.04,"h":101.69,"l":99.3201,"n":6748,"o":101.04,"t":"2026-08-07T04:00:00Z","v":345311,"vw":100.754755},{"c":99.18,"h":100.35,"l":98.765,"n":7904,"o":99.43,"t":"2026-08-10T04:00:00Z","v":308149,"vw":99.183276},{"c":100.16,"h":100.61,"l":99.3054,"n":7386,"o":99.49,"t":"2026-08-11T04:00:00Z","v":272457,"vw":100.094286},{"c":100.13,"h":101.5,"l":99.525,"n":6832,"o":100.46,"t":"2026-08-12T04:00:00Z","v":251268,"vw":100.295177},{"c":100.81,"h":102.605,"l":100.49,"n":9101,"o":101.22,"t":"2026-08-13T04:00:00Z","v":298360,"vw":101.073621},{"c":102.16,"h":102.7999,"l":100.66,"n":8923,"o":100.66,"t":"2026-08-14T04:00:00Z","v":368865,"vw":102.126549},{"c":99.32,"h":102.68,"l":99.17,"n":8666,"o":101.81,"t":"2026-08-17T04:00:00Z","v":255090,"vw":99.792344},{"c":97.66,"h":100.6,"l":97.56,"n":8235,"o":99.59,"t":"2026-08-18T04:00:00Z","v":296653,"vw":97.990326},{"c":96.15,"h":98.8,"l":96,"n":7422,"o":97.93,"t":"2026-08-19T04:00:00Z","v":239692,"vw":96.474878},{"c":95.96,"h":96.84,"l":95.4,"n":8574,"o":95.9,"t":"2026-08-20T04:00:00Z","v":238911,"vw":95.974099},{"c":96.66,"h":97.2583,"l":95.46,"n":7149,"o":96.76,"t":"2026-08-21T04:00:00Z","v":239389,"vw":96.486256},{"c":96.94,"h":98.17,"l":96.39,"n":7585,"o":96.71,"t":"2026-08-24T04:00:00Z","v":218131,"vw":96.867785},{"c":98.82,"h":98.863,"l":95.9,"n":7855,"o":97.47,"t":"2026-08-25T04:00:00Z","v":297432,"vw":98.230084},{"c":98.08,"h":99.28,"l":97.78,"n":8305,"o":99.1,"t":"2026-08-26T04:00:00Z","v":260136,"vw":98.284005},{"c":97.36,"h":98.26,"l":96.1481,"n":7360,"o":97.12,"t":"2026-08-27T04:00:00Z","v":260470,"vw":97.369778},{"c":97.85,"h":98.4,"l":97.18,"n":6969,"o":98.05,"t":"2026-08-28T04:00:00Z","v":211973,"vw":97.799439},{"c":96.79,"h":98.09,"l":96.21,"n":6982,"o":97.24,"t":"2026-08-31T04:00:00Z","v":287099,"vw":96.756156},{"c":94.68,"h":96.99,"l":94,"n":9264,"o":96.21,"t":"2026-09-01T04:00:00Z","v":262720,"vw":95.089821},{"c":95.95,"h":97.26,"l":94.24,"n":9560,"o":95.29,"t":"2026-09-02T04:00:00Z","v":317365,"vw":96.006672},{"c":97.04,"h":98.13,"l":96.4536,"n":6201,"o":96.94,"t":"2026-09-03T04:00:00Z","v":180744,"vw":97.106886},{"c":97.95,"h":98.21,"l":96.08,"n":5817,"o":96.7,"t":"2026-09-04T04:00:00Z","v":171913,"vw":97.777433},{"c":96.5,"h":97.77,"l":96.445,"n":8158,"o":97.73,"t":"2026-09-08T04:00:00Z","v":268424,"vw":96.771057},{"c":93.31,"h":95.32,"l":92.98,"n":10368,"o":95.32,"t":"2026-09-09T04:00:00Z","v":403472,"vw":93.528062},{"c":93.72,"h":93.99,"l":92.55,"n":6619,"o":93.41,"t":"2026-09-10T04:00:00Z","v":203077,"vw":93.617471},{"c":93.26,"h":95.57,"l":91.47,"n":8110,"o":94.95,"t":"2026-09-11T04:00:00Z","v":327942,"vw":93.071028},{"c":93.75,"h":94.4775,"l":93.07,"n":9941,"o":93.34,"t":"2026-09-14T04:00:00Z","v":346644,"vw":93.81001},{"c":92.68,"h":94.1125,"l":92.3201,"n":8932,"o":93.23,"t":"2026-09-15T04:00:00Z","v":344962,"vw":92.850442},{"c":92.54,"h":93.92,"l":90.9,"n":13537,"o":92.76,"t":"2026-09-16T04:00:00Z","v":679193,"vw":92.610333},{"c":91.42,"h":93.4,"l":91,"n":10148,"o":93.4,"t":"2026-09-17T04:00:00Z","v":393239,"vw":91.780925},{"c":90.79,"h":91.255,"l":90.23,"n":10557,"o":90.56,"t":"2026-09-18T04:00:00Z","v":1926779,"vw":90.768692},{"c":90.63,"h":92.105,"l":90.6,"n":7574,"o":91.23,"t":"2026-09-21T04:00:00Z","v":267822,"vw":90.881256},{"c":89.13,"h":92.03,"l":89.11,"n":9479,"o":91.74,"t":"2026-09-22T04:00:00Z","v":322997,"vw":89.772765},{"c":87.61,"h":89.61,"l":87.57,"n":7809,"o":89.04,"t":"2026-09-23T04:00:00Z","v":273826,"vw":88.076905},{"c":88.58,"h":88.81,"l":87.015,"n":8556,"o":87.57,"t":"2026-09-24T04:00:00Z","v":269809,"vw":88.343933},{"c":88.52,"h":90.5,"l":88.48,"n":6972,"o":89.58,"t":"2026-09-25T04:00:00Z","v":256390,"vw":88.811471},{"c":87.72,"h":89,"l":87.0792,"n":8361,"o":87.46,"t":"2026-09-28T04:00:00Z","v":356366,"vw":87.935726},{"c":86.29,"h":88.995,"l":86.24,"n":8655,"o":88.02,"t":"2026-09-29T04:00:00Z","v":311616,"vw":86.659409},{"c":86.57,"h":87.28,"l":85.425,"n":7151,"o":87.25,"t":"2026-09-30T04:00:00Z","v":334795,"vw":86.318939},{"c":87.61,"h":88.225,"l":84.03,"n":11150,"o":86.02,"t":"2026-10-01T04:00:00Z","v":675578,"vw":87.101066},{"c":88.93,"h":89.53,"l":87.69,"n":9938,"o":89.21,"t":"2026-10-02T04:00:00Z","v":401770,"vw":88.782483},{"c":88.51,"h":89.68,"l":87.9,"n":7946,"o":89.34,"t":"2026-10-05T04:00:00Z","v":400727,"vw":88.666004},{"c":89.03,"h":89.73,"l":88.8,"n":9370,"o":88.97,"t":"2026-10-06T04:00:00Z","v":299188,"vw":89.158731},{"c":87.68,"h":88.4,"l":87.13,"n":9004,"o":88.03,"t":"2026-10-07T04:00:00Z","v":370281,"vw":87.704652},{"c":88.46,"h":88.93,"l":87.05,"n":10281,"o":87.05,"t":"2026-10-08T04:00:00Z","v":333240,"vw":88.346115},{"c":88.44,"h":88.665,"l":87.2685,"n":6998,"o":88.34,"t":"2026-10-09T04:00:00Z","v":212209,"vw":88.25957},{"c":88.91,"h":89.425,"l":88.12,"n":7090,"o":89.13,"t":"2026-10-12T04:00:00Z","v":252518,"vw":88.971715},{"c":88.37,"h":89.75,"l":87.79,"n":7822,"o":89.2,"t":"2026-10-13T04:00:00Z","v":311505,"vw":88.434355},{"c":86.59,"h":87.53,"l":85.96,"n":10741,"o":86.4,"t":"2026-10-14T04:00:00Z","v":397638,"vw":86.537022},{"c":87.52,"h":87.97,"l":86.63,"n":7948,"o":87.13,"t":"2026-10-15T04:00:00Z","v":387121,"vw":87.515714},{"c":88.14,"h":89.92,"l":87.53,"n":6791,"o":89.5,"t":"2026-10-16T04:00:00Z","v":259912,"vw":88.332596},{"c":87.92,"h":88.675,"l":87.66,"n":8214,"o":87.97,"t":"2026-10-19T04:00:00Z","v":298115,"vw":87.984119},{"c":89.86,"h":90.4699,"l":88,"n":7727,"o":88.2,"t":"2026-10-20T04:00:00Z","v":387013,"vw":89.853229},{"c":90.3,"h":90.85,"l":88.8,"n":9464,"o":90.85,"t":"2026-10-21T04:00:00Z","v":376484,"vw":89.793795},{"c":92.53,"h":93.15,"l":90.05,"n":8638,"o":90.05,"t":"2026-10-22T04:00:00Z","v":473983,"vw":92.496606}],"volatilityBars":[{"c":90.7,"h":90.7,"l":90.7,"n":22,"o":90.7,"t":"2026-09-22T08:00:00Z","v":2016,"vw":90.7},{"c":90.7,"h":90.7,"l":90.7,"n":4,"o":90.7,"t":"2026-09-22T08:15:00Z","v":1998,"vw":90.7},{"c":91.63,"h":91.74,"l":91.605,"n":156,"o":91.74,"t":"2026-09-22T13:30:00Z","v":20987,"vw":91.704961},{"c":91.6,"h":91.6,"l":91.6,"n":5,"o":91.6,"t":"2026-09-22T13:45:00Z","v":223,"vw":91.6},{"c":91.7701,"h":92.03,"l":91.725,"n":229,"o":91.97,"t":"2026-09-22T14:00:00Z","v":7658,"vw":91.822889},{"c":91.21,"h":91.56,"l":91.21,"n":202,"o":91.56,"t":"2026-09-22T14:15:00Z","v":4753,"vw":91.378507},{"c":90.61,"h":91.09,"l":90.61,"n":100,"o":91.09,"t":"2026-09-22T14:30:00Z","v":2675,"vw":90.846823},{"c":90.4799,"h":90.575,"l":90.27,"n":183,"o":90.575,"t":"2026-09-22T14:45:00Z","v":2589,"vw":90.424529},{"c":90.28,"h":90.4,"l":90.28,"n":170,"o":90.4,"t":"2026-09-22T15:00:00Z","v":4719,"vw":90.377962},{"c":90.06,"h":90.2,"l":90.06,"n":61,"o":90.18,"t":"2026-09-22T15:15:00Z","v":1308,"vw":90.122857},{"c":89.97,"h":89.97,"l":89.79,"n":162,"o":89.91,"t":"2026-09-22T15:30:00Z","v":2846,"vw":89.880539},{"c":90.19,"h":90.19,"l":89.92,"n":67,"o":89.93,"t":"2026-09-22T15:45:00Z","v":1385,"vw":90.100622},{"c":90.23,"h":90.23,"l":90.11,"n":37,"o":90.11,"t":"2026-09-22T16:00:00Z","v":652,"vw":90.172729},{"c":90.34,"h":90.34,"l":90.18,"n":90,"o":90.26,"t":"2026-09-22T16:15:00Z","v":1533,"vw":90.292723},{"c":90.18,"h":90.32,"l":90.14,"n":115,"o":90.22,"t":"2026-09-22T16:30:00Z","v":2134,"vw":90.19589},{"c":90.24,"h":90.24,"l":90.12,"n":85,"o":90.12,"t":"2026-09-22T16:45:00Z","v":1128,"vw":90.16037},{"c":90.37,"h":90.37,"l":90.19,"n":237,"o":90.31,"t":"2026-09-22T17:00:00Z","v":6402,"vw":90.317313},{"c":90.24,"h":90.37,"l":90.12,"n":119,"o":90.37,"t":"2026-09-22T17:15:00Z","v":5783,"vw":90.243233},{"c":90.4,"h":90.46,"l":90.39,"n":96,"o":90.39,"t":"2026-09-22T17:30:00Z","v":1599,"vw":90.411111},{"c":90.81,"h":90.9,"l":90.521,"n":402,"o":90.55,"t":"2026-09-22T17:45:00Z","v":8490,"vw":90.655685},{"c":90.56,"h":90.73,"l":90.56,"n":110,"o":90.73,"t":"2026-09-22T18:00:00Z","v":1847,"vw":90.684793},{"c":90.6,"h":90.6215,"l":90.6,"n":37,"o":90.6215,"t":"2026-09-22T18:15:00Z","v":527,"vw":90.611262},{"c":90.38,"h":90.685,"l":90.38,"n":265,"o":90.6,"t":"2026-09-22T18:30:00Z","v":4720,"vw":90.537136},{"c":90.285,"h":90.375,"l":90.285,"n":142,"o":90.34,"t":"2026-09-22T18:45:00Z","v":2011,"vw":90.328353},{"c":90.06,"h":90.31,"l":90.06,"n":366,"o":90.21,"t":"2026-09-22T19:00:00Z","v":9523,"vw":90.205755},{"c":90,"h":90.16,"l":90,"n":308,"o":90.06,"t":"2026-09-22T19:15:00Z","v":5968,"vw":90.09939},{"c":89.975,"h":90.17,"l":89.96,"n":577,"o":90.01,"t":"2026-09-22T19:30:00Z","v":16416,"vw":90.05031},{"c":89.12,"h":90.11,"l":89.11,"n":2040,"o":89.96,"t":"2026-09-22T19:45:00Z","v":69887,"vw":89.431341},{"c":89.13,"h":89.18,"l":89.13,"n":35,"o":89.18,"t":"2026-09-22T20:00:00Z","v":108550,"vw":89.130053},{"c":89.4,"h":89.5,"l":89.2,"n":6,"o":89.2,"t":"2026-09-23T09:00:00Z","v":960,"vw":89.257013},{"c":89,"h":89,"l":89,"n":2,"o":89,"t":"2026-09-23T13:00:00Z","v":107,"vw":89},{"c":89.4,"h":89.4,"l":89.4,"n":1,"o":89.4,"t":"2026-09-23T13:15:00Z","v":100,"vw":89.4},{"c":88.875,"h":89.57,"l":88,"n":111,"o":89.04,"t":"2026-09-23T13:30:00Z","v":9433,"vw":88.983108},{"c":88.8125,"h":89.13,"l":88.77,"n":39,"o":88.785,"t":"2026-09-23T13:45:00Z","v":1623,"vw":88.872042},{"c":89.43,"h":89.61,"l":88.805,"n":77,"o":88.805,"t":"2026-09-23T14:00:00Z","v":2189,"vw":89.136348},{"c":89.16,"h":89.5749,"l":89.16,"n":33,"o":89.5749,"t":"2026-09-23T14:15:00Z","v":1093,"vw":89.407812},{"c":89.055,"h":89.42,"l":89,"n":218,"o":89.265,"t":"2026-09-23T14:30:00Z","v":6049,"vw":89.115049},{"c":89,"h":89.17,"l":88.84,"n":151,"o":88.84,"t":"2026-09-23T14:45:00Z","v":3171,"vw":89.054118},{"c":89.28,"h":89.285,"l":88.96,"n":145,"o":88.96,"t":"2026-09-23T15:00:00Z","v":3012,"vw":89.074683},{"c":88.87,"h":89.13,"l":88.86,"n":248,"o":89.13,"t":"2026-09-23T15:15:00Z","v":6715,"vw":88.976015},{"c":88.85,"h":89.0329,"l":88.72,"n":232,"o":88.95,"t":"2026-09-23T15:30:00Z","v":5704,"vw":88.885879},{"c":88.78,"h":88.875,"l":88.73,"n":84,"o":88.875,"t":"2026-09-23T15:45:00Z","v":1662,"vw":88.778898},{"c":88.75,"h":88.795,"l":88.71,"n":85,"o":88.795,"t":"2026-09-23T16:00:00Z","v":2314,"vw":88.756896},{"c":88.82,"h":88.82,"l":88.75,"n":72,"o":88.75,"t":"2026-09-23T16:15:00Z","v":8359,"vw":88.758737},{"c":88.94,"h":88.94,"l":88.755,"n":140,"o":88.84,"t":"2026-09-23T16:30:00Z","v":3944,"vw":88.851285},{"c":88.785,"h":88.965,"l":88.72,"n":243,"o":88.91,"t":"2026-09-23T16:45:00Z","v":5501,"vw":88.846064},{"c":88.575,"h":88.74,"l":88.51,"n":165,"o":88.74,"t":"2026-09-23T17:00:00Z","v":3183,"vw":88.611846},{"c":88.76,"h":88.77,"l":88.71,"n":92,"o":88.73,"t":"2026-09-23T17:15:00Z","v":1692,"vw":88.742},{"c":88.7,"h":88.73,"l":88.61,"n":162,"o":88.73,"t":"2026-09-23T17:30:00Z","v":3030,"vw":88.663333},{"c":88.74,"h":88.775,"l":88.71,"n":78,"o":88.75,"t":"2026-09-23T17:45:00Z","v":1484,"vw":88.743367},{"c":88.63,"h":88.67,"l":88.61,"n":114,"o":88.67,"t":"2026-09-23T18:00:00Z","v":1987,"vw":88.645056},{"c":88.69,"h":88.69,"l":88.62,"n":72,"o":88.62,"t":"2026-09-23T18:15:00Z","v":1261,"vw":88.648636},{"c":88.475,"h":88.715,"l":88.47,"n":188,"o":88.715,"t":"2026-09-23T18:30:00Z","v":4265,"vw":88.546728},{"c":88.69,"h":88.69,"l":88.47,"n":133,"o":88.51,"t":"2026-09-23T18:45:00Z","v":2032,"vw":88.564542},{"c":88.51,"h":88.69,"l":88.51,"n":173,"o":88.69,"t":"2026-09-23T19:00:00Z","v":2886,"vw":88.589505},{"c":88.44,"h":88.65,"l":88.44,"n":203,"o":88.565,"t":"2026-09-23T19:15:00Z","v":6214,"vw":88.567126},{"c":88.31,"h":88.5,"l":88.3,"n":324,"o":88.495,"t":"2026-09-23T19:30:00Z","v":9095,"vw":88.393704},{"c":87.62,"h":88.27,"l":87.57,"n":1594,"o":88.27,"t":"2026-09-23T19:45:00Z","v":54827,"vw":87.858162},{"c":87.61,"h":87.61,"l":87.61,"n":20,"o":87.61,"t":"2026-09-23T20:00:00Z","v":81635,"vw":87.61},{"c":87.7,"h":87.7,"l":87.7,"n":10,"o":87.7,"t":"2026-09-23T21:30:00Z","v":4002,"vw":87.7},{"c":87.5,"h":87.6,"l":87.5,"n":59,"o":87.6,"t":"2026-09-24T10:00:00Z","v":4297,"vw":87.55},{"c":87.57,"h":88.45,"l":87.56,"n":111,"o":88.45,"t":"2026-09-24T13:30:00Z","v":7418,"vw":87.678647},{"c":87.7022,"h":87.7022,"l":87.455,"n":20,"o":87.455,"t":"2026-09-24T13:45:00Z","v":356,"vw":87.601302},{"c":87.645,"h":87.86,"l":87.645,"n":112,"o":87.755,"t":"2026-09-24T14:00:00Z","v":2968,"vw":87.735244},{"c":87.64,"h":87.64,"l":87.47,"n":30,"o":87.47,"t":"2026-09-24T14:15:00Z","v":866,"vw":87.580082},{"c":87.32,"h":87.69,"l":87.32,"n":79,"o":87.69,"t":"2026-09-24T14:30:00Z","v":1760,"vw":87.531111},{"c":87.12,"h":87.32,"l":87.09,"n":56,"o":87.32,"t":"2026-09-24T14:45:00Z","v":1380,"vw":87.168227},{"c":87.08,"h":87.21,"l":87.02,"n":115,"o":87.13,"t":"2026-09-24T15:00:00Z","v":2446,"vw":87.108235},{"c":87.2,"h":87.26,"l":87.1425,"n":132,"o":87.1425,"t":"2026-09-24T15:15:00Z","v":1940,"vw":87.208125},{"c":87.025,"h":87.28,"l":87.02,"n":199,"o":87.28,"t":"2026-09-24T15:30:00Z","v":5115,"vw":87.120328},{"c":87.19,"h":87.195,"l":87.015,"n":158,"o":87.015,"t":"2026-09-24T15:45:00Z","v":5352,"vw":87.127618},{"c":87.5,"h":87.59,"l":87.125,"n":187,"o":87.16,"t":"2026-09-24T16:00:00Z","v":7817,"vw":87.286311},{"c":88.145,"h":88.33,"l":87.55,"n":437,"o":87.59,"t":"2026-09-24T16:15:00Z","v":10074,"vw":88.022756},{"c":88.25,"h":88.44,"l":87.97,"n":240,"o":87.97,"t":"2026-09-24T16:30:00Z","v":5137,"vw":88.168366},{"c":88.34,"h":88.535,"l":88.195,"n":281,"o":88.195,"t":"2026-09-24T16:45:00Z","v":5912,"vw":88.377626},{"c":88.355,"h":88.36,"l":88.18,"n":121,"o":88.22,"t":"2026-09-24T17:00:00Z","v":3282,"vw":88.294076},{"c":88.26,"h":88.26,"l":88.26,"n":21,"o":88.26,"t":"2026-09-24T17:15:00Z","v":394,"vw":88.26},{"c":88.07,"h":88.135,"l":88.0506,"n":49,"o":88.11,"t":"2026-09-24T17:30:00Z","v":911,"vw":88.083771},{"c":88.22,"h":88.265,"l":88.18,"n":113,"o":88.18,"t":"2026-09-24T17:45:00Z","v":3818,"vw":88.23644},{"c":88.24,"h":88.29,"l":88.1,"n":109,"o":88.22,"t":"2026-09-24T18:00:00Z","v":2332,"vw":88.221758},{"c":88.52,"h":88.525,"l":88.16,"n":187,"o":88.34,"t":"2026-09-24T18:15:00Z","v":5140,"vw":88.314732},{"c":88.485,"h":88.505,"l":88.26,"n":328,"o":88.505,"t":"2026-09-24T18:30:00Z","v":7645,"vw":88.399515},{"c":88.46,"h":88.5,"l":88.345,"n":209,"o":88.435,"t":"2026-09-24T18:45:00Z","v":4578,"vw":88.442185},{"c":88.36,"h":88.56,"l":88.36,"n":316,"o":88.53,"t":"2026-09-24T19:00:00Z","v":7333,"vw":88.441812},{"c":88.495,"h":88.515,"l":88.35,"n":361,"o":88.35,"t":"2026-09-24T19:15:00Z","v":7877,"vw":88.407744},{"c":88.415,"h":88.645,"l":88.37,"n":501,"o":88.5,"t":"2026-09-24T19:30:00Z","v":14662,"vw":88.472581},{"c":88.59,"h":88.81,"l":88.345,"n":1563,"o":88.41,"t":"2026-09-24T19:45:00Z","v":56732,"vw":88.607952},{"c":88.58,"h":88.58,"l":88.58,"n":37,"o":88.58,"t":"2026-09-24T20:00:00Z","v":75078,"vw":88.58},{"c":88.58,"h":88.6,"l":88.58,"n":4,"o":88.6,"t":"2026-09-25T08:15:00Z","v":900,"vw":88.591111},{"c":89.19,"h":89.59,"l":89.19,"n":11,"o":89.59,"t":"2026-09-25T12:30:00Z","v":431,"vw":89.376916},{"c":89.61,"h":89.81,"l":89.1,"n":23,"o":89.81,"t":"2026-09-25T13:00:00Z","v":655,"vw":89.506811},{"c":90.01,"h":90.01,"l":90.01,"n":5,"o":90.01,"t":"2026-09-25T13:15:00Z","v":191,"vw":90.01},{"c":89.85,"h":90.5,"l":89.58,"n":106,"o":89.58,"t":"2026-09-25T13:30:00Z","v":8882,"vw":89.754119},{"c":88.905,"h":89.845,"l":88.905,"n":54,"o":89.6,"t":"2026-09-25T13:45:00Z","v":2174,"vw":89.387364},{"c":88.995,"h":89.23,"l":88.75,"n":44,"o":89.165,"t":"2026-09-25T14:00:00Z","v":1899,"vw":88.961135},{"c":89.21,"h":89.34,"l":89.21,"n":105,"o":89.25,"t":"2026-09-25T14:15:00Z","v":3242,"vw":89.265342},{"c":89.33,"h":89.51,"l":89.215,"n":118,"o":89.215,"t":"2026-09-25T14:30:00Z","v":3507,"vw":89.371113},{"c":89.09,"h":89.479,"l":89.09,"n":65,"o":89.479,"t":"2026-09-25T14:45:00Z","v":1907,"vw":89.241076},{"c":89.12,"h":89.2,"l":89.12,"n":81,"o":89.125,"t":"2026-09-25T15:00:00Z","v":2335,"vw":89.141575},{"c":88.88,"h":88.88,"l":88.88,"n":11,"o":88.88,"t":"2026-09-25T15:15:00Z","v":215,"vw":88.88},{"c":88.735,"h":88.97,"l":88.64,"n":193,"o":88.97,"t":"2026-09-25T15:30:00Z","v":5335,"vw":88.843582},{"c":89.32,"h":89.32,"l":88.83,"n":116,"o":88.83,"t":"2026-09-25T15:45:00Z","v":3024,"vw":89.125882},{"c":89.72,"h":89.76,"l":89.21,"n":389,"o":89.21,"t":"2026-09-25T16:00:00Z","v":10333,"vw":89.410295},{"c":89.445,"h":89.68,"l":89.44,"n":54,"o":89.68,"t":"2026-09-25T16:15:00Z","v":1471,"vw":89.54535},{"c":89.5,"h":89.57,"l":89.39,"n":114,"o":89.48,"t":"2026-09-25T16:30:00Z","v":3504,"vw":89.486916},{"c":89.495,"h":89.495,"l":89.43,"n":31,"o":89.43,"t":"2026-09-25T16:45:00Z","v":2133,"vw":89.489695},{"c":89.49,"h":89.52,"l":89.46,"n":59,"o":89.48,"t":"2026-09-25T17:00:00Z","v":1782,"vw":89.474608},{"c":89.43,"h":89.43,"l":89.37,"n":104,"o":89.42,"t":"2026-09-25T17:15:00Z","v":3605,"vw":89.412878},{"c":89.13,"h":89.35,"l":89.11,"n":131,"o":89.35,"t":"2026-09-25T17:30:00Z","v":4171,"vw":89.171464},{"c":89.225,"h":89.24,"l":89.15,"n":94,"o":89.18,"t":"2026-09-25T17:45:00Z","v":2226,"vw":89.183128},{"c":89.24,"h":89.24,"l":89.09,"n":87,"o":89.225,"t":"2026-09-25T18:00:00Z","v":1738,"vw":89.163607},{"c":89.03,"h":89.28,"l":89.03,"n":141,"o":89.1238,"t":"2026-09-25T18:15:00Z","v":4723,"vw":89.15141},{"c":89.191,"h":89.191,"l":89.155,"n":41,"o":89.155,"t":"2026-09-25T18:30:00Z","v":898,"vw":89.177154},{"c":89.305,"h":89.305,"l":89.18,"n":119,"o":89.19,"t":"2026-09-25T18:45:00Z","v":2803,"vw":89.225376},{"c":89.3001,"h":89.3001,"l":89.13,"n":160,"o":89.3,"t":"2026-09-25T19:00:00Z","v":3832,"vw":89.206922},{"c":89.155,"h":89.305,"l":89.155,"n":128,"o":89.305,"t":"2026-09-25T19:15:00Z","v":3364,"vw":89.229735},{"c":89.17,"h":89.21,"l":88.95,"n":353,"o":89.12,"t":"2026-09-25T19:30:00Z","v":10383,"vw":89.085088},{"c":88.51,"h":89.25,"l":88.48,"n":1554,"o":89.25,"t":"2026-09-25T19:45:00Z","v":50838,"vw":88.648902},{"c":88.52,"h":88.52,"l":88.52,"n":41,"o":88.52,"t":"2026-09-25T20:00:00Z","v":89264,"vw":88.52},{"c":88.6,"h":88.6,"l":88.6,"n":21,"o":88.6,"t":"2026-09-25T21:15:00Z","v":1317,"vw":88.6},{"c":88.6,"h":88.6,"l":88.6,"n":4,"o":88.6,"t":"2026-09-25T21:30:00Z","v":1300,"vw":88.6},{"c":88.28,"h":89.14,"l":87.0792,"n":177,"o":89.14,"t":"2026-09-28T13:30:00Z","v":8434,"vw":88.248355},{"c":87.74,"h":88.2625,"l":87.655,"n":161,"o":87.755,"t":"2026-09-28T13:45:00Z","v":4982,"vw":87.908152},{"c":87.99,"h":88.195,"l":87.855,"n":105,"o":87.875,"t":"2026-09-28T14:00:00Z","v":3292,"vw":88.008874},{"c":87.935,"h":87.935,"l":87.66,"n":41,"o":87.66,"t":"2026-09-28T14:15:00Z","v":878,"vw":87.838},{"c":87.98,"h":88.13,"l":87.71,"n":142,"o":88.13,"t":"2026-09-28T14:30:00Z","v":3883,"vw":87.882945},{"c":87.595,"h":88.1,"l":87.595,"n":204,"o":87.99,"t":"2026-09-28T14:45:00Z","v":4377,"vw":87.851881},{"c":87.53,"h":87.71,"l":87.51,"n":248,"o":87.71,"t":"2026-09-28T15:00:00Z","v":4283,"vw":87.598017},{"c":87.54,"h":87.6464,"l":87.46,"n":114,"o":87.6,"t":"2026-09-28T15:15:00Z","v":2289,"vw":87.555156},{"c":87.77,"h":87.77,"l":87.53,"n":219,"o":87.58,"t":"2026-09-28T15:30:00Z","v":4698,"vw":87.616578},{"c":88.24,"h":88.264,"l":87.85,"n":152,"o":87.85,"t":"2026-09-28T15:45:00Z","v":4332,"vw":88.099866},{"c":88.135,"h":88.19,"l":88.04,"n":203,"o":88.16,"t":"2026-09-28T16:00:00Z","v":4639,"vw":88.131934},{"c":88.52,"h":88.52,"l":88.13,"n":284,"o":88.22,"t":"2026-09-28T16:15:00Z","v":6258,"vw":88.304482},{"c":88.48,"h":88.55,"l":88.39,"n":123,"o":88.53,"t":"2026-09-28T16:30:00Z","v":6722,"vw":88.492057},{"c":88.56,"h":88.62,"l":88.48,"n":118,"o":88.48,"t":"2026-09-28T16:45:00Z","v":2619,"vw":88.548182},{"c":88.69,"h":89,"l":88.52,"n":344,"o":88.57,"t":"2026-09-28T17:00:00Z","v":12019,"vw":88.753231},{"c":88.57,"h":88.705,"l":88.57,"n":42,"o":88.705,"t":"2026-09-28T17:15:00Z","v":896,"vw":88.645},{"c":88.63,"h":88.655,"l":88.5,"n":160,"o":88.56,"t":"2026-09-28T17:30:00Z","v":6815,"vw":88.533738},{"c":88.4,"h":88.51,"l":88.4,"n":30,"o":88.51,"t":"2026-09-28T17:45:00Z","v":636,"vw":88.466},{"c":88.385,"h":88.48,"l":88.35,"n":165,"o":88.4,"t":"2026-09-28T18:00:00Z","v":4561,"vw":88.41672},{"c":88.49,"h":88.49,"l":88.36,"n":166,"o":88.42,"t":"2026-09-28T18:15:00Z","v":6653,"vw":88.4184},{"c":88.59,"h":88.59,"l":88.41,"n":168,"o":88.455,"t":"2026-09-28T18:30:00Z","v":4089,"vw":88.518363},{"c":88.47,"h":88.74,"l":88.44,"n":322,"o":88.64,"t":"2026-09-28T18:45:00Z","v":14244,"vw":88.521313},{"c":88.155,"h":88.43,"l":88.155,"n":320,"o":88.43,"t":"2026-09-28T19:00:00Z","v":7941,"vw":88.311293},{"c":88.1,"h":88.28,"l":88.05,"n":395,"o":88.145,"t":"2026-09-28T19:15:00Z","v":11572,"vw":88.141534},{"c":87.825,"h":88.1,"l":87.825,"n":603,"o":88.1,"t":"2026-09-28T19:30:00Z","v":18780,"vw":87.978641},{"c":87.7,"h":88.01,"l":87.59,"n":1452,"o":87.875,"t":"2026-09-28T19:45:00Z","v":60963,"vw":87.762336},{"c":87.72,"h":87.76,"l":87.72,"n":52,"o":87.76,"t":"2026-09-28T20:00:00Z","v":130008,"vw":87.720036},{"c":87.7,"h":87.7,"l":87.7,"n":13,"o":87.7,"t":"2026-09-29T08:15:00Z","v":780,"vw":87.7},{"c":87.9,"h":87.9,"l":87.65,"n":2,"o":87.65,"t":"2026-09-29T08:30:00Z","v":500,"vw":87.7},{"c":88,"h":88,"l":88,"n":4,"o":88,"t":"2026-09-29T12:15:00Z","v":139,"vw":88},{"c":88.06,"h":88.995,"l":87.935,"n":67,"o":88.02,"t":"2026-09-29T13:30:00Z","v":5882,"vw":88.329903},{"c":87.36,"h":88.08,"l":87.36,"n":69,"o":88.08,"t":"2026-09-29T13:45:00Z","v":2655,"vw":87.785769},{"c":87.395,"h":87.825,"l":87.25,"n":134,"o":87.49,"t":"2026-09-29T14:00:00Z","v":3356,"vw":87.500561},{"c":87.28,"h":87.53,"l":87.0201,"n":48,"o":87.0201,"t":"2026-09-29T14:15:00Z","v":1472,"vw":87.256176},{"c":87.865,"h":87.955,"l":87.285,"n":189,"o":87.285,"t":"2026-09-29T14:30:00Z","v":6208,"vw":87.678628},{"c":87.645,"h":87.85,"l":87.5,"n":150,"o":87.85,"t":"2026-09-29T14:45:00Z","v":4480,"vw":87.723913},{"c":87.22,"h":87.53,"l":87.22,"n":229,"o":87.53,"t":"2026-09-29T15:00:00Z","v":7387,"vw":87.347034},{"c":87.2479,"h":87.33,"l":87.05,"n":219,"o":87.24,"t":"2026-09-29T15:15:00Z","v":3782,"vw":87.215613},{"c":87.1,"h":87.265,"l":87.07,"n":152,"o":87.265,"t":"2026-09-29T15:30:00Z","v":3737,"vw":87.12375},{"c":87.125,"h":87.24,"l":87.125,"n":213,"o":87.24,"t":"2026-09-29T15:45:00Z","v":5840,"vw":87.192567},{"c":87.18,"h":87.18,"l":87.1,"n":62,"o":87.1,"t":"2026-09-29T16:00:00Z","v":1588,"vw":87.137933},{"c":86.98,"h":87.16,"l":86.95,"n":158,"o":87.12,"t":"2026-09-29T16:15:00Z","v":6063,"vw":87.079203},{"c":87.05,"h":87.05,"l":86.83,"n":88,"o":86.89,"t":"2026-09-29T16:30:00Z","v":1756,"vw":86.90125},{"c":86.96,"h":87.24,"l":86.96,"n":264,"o":87.19,"t":"2026-09-29T16:45:00Z","v":7975,"vw":87.135816},{"c":86.805,"h":86.905,"l":86.71,"n":102,"o":86.87,"t":"2026-09-29T17:00:00Z","v":3352,"vw":86.81338},{"c":86.63,"h":86.78,"l":86.63,"n":42,"o":86.72,"t":"2026-09-29T17:15:00Z","v":1180,"vw":86.713333},{"c":86.76,"h":86.8301,"l":86.67,"n":142,"o":86.715,"t":"2026-09-29T17:30:00Z","v":5261,"vw":86.764832},{"c":86.5,"h":86.86,"l":86.5,"n":216,"o":86.86,"t":"2026-09-29T17:45:00Z","v":7257,"vw":86.702195},{"c":86.61,"h":86.715,"l":86.5,"n":305,"o":86.63,"t":"2026-09-29T18:00:00Z","v":6108,"vw":86.609383},{"c":86.515,"h":86.69,"l":86.465,"n":378,"o":86.595,"t":"2026-09-29T18:15:00Z","v":9331,"vw":86.60215},{"c":86.64,"h":86.78,"l":86.53,"n":474,"o":86.6,"t":"2026-09-29T18:30:00Z","v":19247,"vw":86.660905},{"c":86.56,"h":86.65,"l":86.54,"n":104,"o":86.62,"t":"2026-09-29T18:45:00Z","v":3082,"vw":86.607635},{"c":86.63,"h":86.69,"l":86.55,"n":218,"o":86.64,"t":"2026-09-29T19:00:00Z","v":5833,"vw":86.622426},{"c":86.555,"h":86.62,"l":86.44,"n":308,"o":86.56,"t":"2026-09-29T19:15:00Z","v":10558,"vw":86.576262},{"c":86.72,"h":86.72,"l":86.5,"n":387,"o":86.56,"t":"2026-09-29T19:30:00Z","v":12391,"vw":86.630524},{"c":86.29,"h":86.68,"l":86.24,"n":1249,"o":86.65,"t":"2026-09-29T19:45:00Z","v":47095,"vw":86.480812},{"c":86.29,"h":86.29,"l":86.29,"n":30,"o":86.29,"t":"2026-09-29T20:00:00Z","v":95979,"vw":86.29},{"c":86.47,"h":87.28,"l":86.47,"n":128,"o":87.25,"t":"2026-09-30T13:30:00Z","v":13286,"vw":86.875629},{"c":85.85,"h":86.44,"l":85.85,"n":67,"o":86.44,"t":"2026-09-30T13:45:00Z","v":2523,"vw":86.250482},{"c":86.335,"h":86.34,"l":85.71,"n":99,"o":85.71,"t":"2026-09-30T14:00:00Z","v":3708,"vw":86.141313},{"c":85.82,"h":86.66,"l":85.71,"n":106,"o":86.395,"t":"2026-09-30T14:15:00Z","v":3504,"vw":86.162832},{"c":85.83,"h":85.95,"l":85.59,"n":80,"o":85.82,"t":"2026-09-30T14:30:00Z","v":2169,"vw":85.806307},{"c":85.835,"h":85.84,"l":85.83,"n":27,"o":85.83,"t":"2026-09-30T14:45:00Z","v":1227,"vw":85.831667},{"c":85.7,"h":85.99,"l":85.7,"n":106,"o":85.885,"t":"2026-09-30T15:00:00Z","v":4147,"vw":85.837345},{"c":85.835,"h":85.835,"l":85.64,"n":145,"o":85.815,"t":"2026-09-30T15:15:00Z","v":5241,"vw":85.755475},{"c":85.5,"h":85.8652,"l":85.5,"n":103,"o":85.8652,"t":"2026-09-30T15:30:00Z","v":3940,"vw":85.733883},{"c":85.69,"h":85.69,"l":85.425,"n":140,"o":85.56,"t":"2026-09-30T15:45:00Z","v":5857,"vw":85.525396},{"c":86.015,"h":86.12,"l":85.765,"n":93,"o":85.765,"t":"2026-09-30T16:00:00Z","v":3321,"vw":85.98025},{"c":86.025,"h":86.025,"l":85.89,"n":189,"o":86.01,"t":"2026-09-30T16:15:00Z","v":9964,"vw":85.930818},{"c":86.04,"h":86.11,"l":85.99,"n":114,"o":85.99,"t":"2026-09-30T16:30:00Z","v":3975,"vw":86.04187},{"c":85.95,"h":85.995,"l":85.72,"n":241,"o":85.99,"t":"2026-09-30T16:45:00Z","v":10907,"vw":85.952464},{"c":85.86,"h":85.915,"l":85.72,"n":115,"o":85.91,"t":"2026-09-30T17:00:00Z","v":6402,"vw":85.842151},{"c":85.6525,"h":85.7925,"l":85.54,"n":113,"o":85.7925,"t":"2026-09-30T17:15:00Z","v":3920,"vw":85.676366},{"c":85.85,"h":85.87,"l":85.66,"n":195,"o":85.66,"t":"2026-09-30T17:30:00Z","v":4623,"vw":85.742271},{"c":85.91,"h":85.91,"l":85.84,"n":134,"o":85.9,"t":"2026-09-30T17:45:00Z","v":5484,"vw":85.869183},{"c":85.86,"h":85.935,"l":85.86,"n":52,"o":85.935,"t":"2026-09-30T18:00:00Z","v":2503,"vw":85.902363},{"c":85.955,"h":85.955,"l":85.8,"n":277,"o":85.885,"t":"2026-09-30T18:15:00Z","v":7984,"vw":85.863735},{"c":85.97,"h":85.99,"l":85.915,"n":130,"o":85.965,"t":"2026-09-30T18:30:00Z","v":5620,"vw":85.942551},{"c":85.99,"h":86.01,"l":85.9,"n":211,"o":85.98,"t":"2026-09-30T18:45:00Z","v":6285,"vw":85.945866},{"c":85.99,"h":86.04,"l":85.93,"n":197,"o":85.95,"t":"2026-09-30T19:00:00Z","v":5668,"vw":85.98678},{"c":85.92,"h":85.965,"l":85.82,"n":436,"o":85.95,"t":"2026-09-30T19:15:00Z","v":17769,"vw":85.895606},{"c":86.295,"h":86.31,"l":85.8475,"n":412,"o":85.89,"t":"2026-09-30T19:30:00Z","v":13658,"vw":86.065583},{"c":86.61,"h":86.77,"l":86.29,"n":1327,"o":86.345,"t":"2026-09-30T19:45:00Z","v":48345,"vw":86.550355},{"c":86.57,"h":86.57,"l":86.57,"n":47,"o":86.57,"t":"2026-09-30T20:00:00Z","v":112778,"vw":86.57},{"c":86.2,"h":86.2,"l":86.2,"n":10,"o":86.2,"t":"2026-10-01T10:30:00Z","v":512,"vw":86.2},{"c":86.2,"h":86.2,"l":86.2,"n":1,"o":86.2,"t":"2026-10-01T10:45:00Z","v":496,"vw":86.2},{"c":86.6,"h":87.11,"l":86.4,"n":48,"o":87.11,"t":"2026-10-01T11:15:00Z","v":2690,"vw":86.83501},{"c":87.11,"h":87.11,"l":87.11,"n":5,"o":87.11,"t":"2026-10-01T11:45:00Z","v":504,"vw":87.11},{"c":86.7,"h":87.71,"l":86.7,"n":14,"o":87.71,"t":"2026-10-01T12:00:00Z","v":1505,"vw":86.995253},{"c":88.01,"h":88.01,"l":86.8,"n":69,"o":87.66,"t":"2026-10-01T12:30:00Z","v":2692,"vw":87.331869},{"c":87.1,"h":87.1,"l":87.09,"n":8,"o":87.09,"t":"2026-10-01T12:45:00Z","v":355,"vw":87.095455},{"c":87,"h":87.81,"l":86.7,"n":77,"o":87.41,"t":"2026-10-01T13:00:00Z","v":4006,"vw":87.161778},{"c":85.5,"h":85.5,"l":85.5,"n":2,"o":85.5,"t":"2026-10-01T13:15:00Z","v":501,"vw":85.5},{"c":85.64,"h":86.635,"l":85.64,"n":221,"o":86.02,"t":"2026-10-01T13:30:00Z","v":13717,"vw":86.010923},{"c":85.6,"h":85.895,"l":85.13,"n":64,"o":85.7225,"t":"2026-10-01T13:45:00Z","v":2550,"vw":85.568924},{"c":84.03,"h":85.165,"l":84.03,"n":111,"o":85.1,"t":"2026-10-01T14:00:00Z","v":8584,"vw":84.324847},{"c":84.65,"h":84.655,"l":84.36,"n":53,"o":84.61,"t":"2026-10-01T14:15:00Z","v":1428,"vw":84.606111},{"c":84.735,"h":84.74,"l":84.5,"n":121,"o":84.66,"t":"2026-10-01T14:30:00Z","v":5157,"vw":84.646652},{"c":85.01,"h":85.13,"l":84.46,"n":320,"o":84.645,"t":"2026-10-01T14:45:00Z","v":13352,"vw":84.793875},{"c":84.75,"h":85.035,"l":84.72,"n":359,"o":85.01,"t":"2026-10-01T15:00:00Z","v":29929,"vw":84.98583},{"c":84.73,"h":84.95,"l":84.635,"n":206,"o":84.83,"t":"2026-10-01T15:15:00Z","v":6372,"vw":84.789167},{"c":84.85,"h":85.1,"l":84.63,"n":354,"o":84.825,"t":"2026-10-01T15:30:00Z","v":13070,"vw":84.851467},{"c":85.425,"h":85.425,"l":84.84,"n":185,"o":84.925,"t":"2026-10-01T15:45:00Z","v":6030,"vw":85.036201},{"c":85.63,"h":85.77,"l":85.35,"n":200,"o":85.35,"t":"2026-10-01T16:00:00Z","v":6257,"vw":85.576752},{"c":85.78,"h":85.92,"l":85.645,"n":211,"o":85.645,"t":"2026-10-01T16:15:00Z","v":6594,"vw":85.821096},{"c":85.7701,"h":85.93,"l":85.7701,"n":169,"o":85.83,"t":"2026-10-01T16:30:00Z","v":5790,"vw":85.85789},{"c":86.2,"h":86.43,"l":85.93,"n":199,"o":85.93,"t":"2026-10-01T16:45:00Z","v":10543,"vw":86.197268},{"c":86.43,"h":86.65,"l":86.25,"n":247,"o":86.25,"t":"2026-10-01T17:00:00Z","v":9311,"vw":86.450258},{"c":86.6,"h":86.77,"l":86.35,"n":236,"o":86.4,"t":"2026-10-01T17:15:00Z","v":10058,"vw":86.533968},{"c":86.69,"h":86.76,"l":86.5,"n":204,"o":86.69,"t":"2026-10-01T17:30:00Z","v":7157,"vw":86.674752},{"c":86.435,"h":86.63,"l":86.42,"n":200,"o":86.63,"t":"2026-10-01T17:45:00Z","v":6351,"vw":86.520462},{"c":86.37,"h":86.47,"l":86.33,"n":223,"o":86.43,"t":"2026-10-01T18:00:00Z","v":10952,"vw":86.412178},{"c":86.53,"h":86.6,"l":86.46,"n":201,"o":86.46,"t":"2026-10-01T18:15:00Z","v":5343,"vw":86.54212},{"c":86.705,"h":86.81,"l":86.54,"n":244,"o":86.545,"t":"2026-10-01T18:30:00Z","v":14534,"vw":86.69632},{"c":86.68,"h":86.7,"l":86.5,"n":294,"o":86.7,"t":"2026-10-01T18:45:00Z","v":5579,"vw":86.632551},{"c":86.88,"h":86.88,"l":86.73,"n":285,"o":86.75,"t":"2026-10-01T19:00:00Z","v":10647,"vw":86.831226},{"c":87.54,"h":87.61,"l":86.9,"n":425,"o":86.905,"t":"2026-10-01T19:15:00Z","v":17578,"vw":87.214777},{"c":87.625,"h":87.73,"l":87.3,"n":924,"o":87.64,"t":"2026-10-01T19:30:00Z","v":41668,"vw":87.519788},{"c":87.59,"h":88.225,"l":87.55,"n":2764,"o":87.655,"t":"2026-10-01T19:45:00Z","v":162231,"vw":87.799497},{"c":87.61,"h":87.61,"l":87.61,"n":30,"o":87.61,"t":"2026-10-01T20:00:00Z","v":217391,"vw":87.61},{"c":89.21,"h":89.31,"l":87.99,"n":74,"o":88,"t":"2026-10-02T12:30:00Z","v":3284,"vw":88.559846},{"c":90.01,"h":90.01,"l":90.01,"n":15,"o":90.01,"t":"2026-10-02T12:45:00Z","v":217,"vw":90.01},{"c":89.11,"h":89.11,"l":89.11,"n":21,"o":89.11,"t":"2026-10-02T13:15:00Z","v":157,"vw":89.11},{"c":88.92,"h":89.53,"l":88.34,"n":234,"o":89.21,"t":"2026-10-02T13:30:00Z","v":11983,"vw":88.893025},{"c":88.18,"h":89.24,"l":88.18,"n":199,"o":88.885,"t":"2026-10-02T13:45:00Z","v":4293,"vw":88.764079},{"c":88.6,"h":88.705,"l":87.895,"n":262,"o":88.15,"t":"2026-10-02T14:00:00Z","v":15432,"vw":88.436555},{"c":88.81,"h":89.01,"l":88.63,"n":185,"o":88.73,"t":"2026-10-02T14:15:00Z","v":5394,"vw":88.811143},{"c":88.91,"h":88.95,"l":88.59,"n":162,"o":88.73,"t":"2026-10-02T14:30:00Z","v":9431,"vw":88.869133},{"c":88.49,"h":89.17,"l":88.4251,"n":487,"o":88.855,"t":"2026-10-02T14:45:00Z","v":31614,"vw":88.954017},{"c":88.02,"h":88.56,"l":88.02,"n":216,"o":88.481,"t":"2026-10-02T15:00:00Z","v":7544,"vw":88.296892},{"c":87.885,"h":87.9799,"l":87.69,"n":160,"o":87.75,"t":"2026-10-02T15:15:00Z","v":5649,"vw":87.849885},{"c":88.08,"h":88.21,"l":87.92,"n":213,"o":88.01,"t":"2026-10-02T15:30:00Z","v":7101,"vw":88.065905},{"c":88.21,"h":88.21,"l":87.985,"n":122,"o":88.085,"t":"2026-10-02T15:45:00Z","v":3549,"vw":88.119046},{"c":88.3,"h":88.32,"l":87.91,"n":216,"o":88.09,"t":"2026-10-02T16:00:00Z","v":7379,"vw":88.146264},{"c":88.535,"h":88.615,"l":88.295,"n":251,"o":88.295,"t":"2026-10-02T16:15:00Z","v":7643,"vw":88.503874},{"c":88.26,"h":88.515,"l":88.155,"n":227,"o":88.49,"t":"2026-10-02T16:30:00Z","v":13053,"vw":88.326553},{"c":88.47,"h":88.47,"l":88.29,"n":97,"o":88.29,"t":"2026-10-02T16:45:00Z","v":2035,"vw":88.41625},{"c":88.28,"h":88.53,"l":88.26,"n":225,"o":88.47,"t":"2026-10-02T17:00:00Z","v":7101,"vw":88.402778},{"c":88.22,"h":88.275,"l":88.015,"n":208,"o":88.275,"t":"2026-10-02T17:15:00Z","v":6795,"vw":88.13241},{"c":88.42,"h":88.505,"l":88.33,"n":80,"o":88.33,"t":"2026-10-02T17:30:00Z","v":2165,"vw":88.400903},{"c":88.6,"h":88.6,"l":88.3204,"n":127,"o":88.48,"t":"2026-10-02T17:45:00Z","v":3801,"vw":88.417791},{"c":88.465,"h":88.49,"l":88.34,"n":175,"o":88.49,"t":"2026-10-02T18:00:00Z","v":3093,"vw":88.425714},{"c":88.345,"h":88.39,"l":88.24,"n":141,"o":88.39,"t":"2026-10-02T18:15:00Z","v":3264,"vw":88.304867},{"c":88.42,"h":88.46,"l":88.29,"n":315,"o":88.35,"t":"2026-10-02T18:30:00Z","v":5392,"vw":88.340924},{"c":88.67,"h":88.67,"l":88.46,"n":193,"o":88.46,"t":"2026-10-02T18:45:00Z","v":5434,"vw":88.57624},{"c":88.84,"h":88.84,"l":88.68,"n":252,"o":88.71,"t":"2026-10-02T19:00:00Z","v":5507,"vw":88.722094},{"c":88.93,"h":88.93,"l":88.76,"n":186,"o":88.765,"t":"2026-10-02T19:15:00Z","v":4339,"vw":88.821826},{"c":88.93,"h":89,"l":88.88,"n":517,"o":88.88,"t":"2026-10-02T19:30:00Z","v":13790,"vw":88.943669},{"c":88.94,"h":89.21,"l":88.7,"n":2130,"o":89.02,"t":"2026-10-02T19:45:00Z","v":81139,"vw":89.039289},{"c":88.93,"h":88.93,"l":88.93,"n":39,"o":88.93,"t":"2026-10-02T20:00:00Z","v":97191,"vw":88.93},{"c":88.5,"h":88.5,"l":88.5,"n":4,"o":88.5,"t":"2026-10-05T10:15:00Z","v":495,"vw":88.5},{"c":89.81,"h":89.81,"l":89.81,"n":8,"o":89.81,"t":"2026-10-05T11:30:00Z","v":331,"vw":89.81},{"c":89.41,"h":89.49,"l":89.41,"n":50,"o":89.49,"t":"2026-10-05T12:45:00Z","v":2908,"vw":89.450845},{"c":89.3,"h":89.3,"l":89.3,"n":28,"o":89.3,"t":"2026-10-05T13:00:00Z","v":763,"vw":89.3},{"c":88.94,"h":88.94,"l":88.94,"n":5,"o":88.94,"t":"2026-10-05T13:15:00Z","v":172,"vw":88.94},{"c":88.09,"h":89.73,"l":88.09,"n":101,"o":89.73,"t":"2026-10-05T13:30:00Z","v":23573,"vw":89.330363},{"c":88.465,"h":88.465,"l":87.9,"n":83,"o":88.135,"t":"2026-10-05T13:45:00Z","v":4147,"vw":88.108104},{"c":88.66,"h":88.735,"l":88.46,"n":132,"o":88.465,"t":"2026-10-05T14:00:00Z","v":5655,"vw":88.523691},{"c":89.12,"h":89.25,"l":88.66,"n":159,"o":88.66,"t":"2026-10-05T14:15:00Z","v":16352,"vw":88.70465},{"c":89.205,"h":89.205,"l":88.9,"n":62,"o":89.13,"t":"2026-10-05T14:30:00Z","v":2908,"vw":89.122251},{"c":89.02,"h":89.2051,"l":88.9175,"n":146,"o":89.2051,"t":"2026-10-05T14:45:00Z","v":6685,"vw":88.98379},{"c":89.27,"h":89.3,"l":88.89,"n":214,"o":89.03,"t":"2026-10-05T15:00:00Z","v":5076,"vw":89.14314},{"c":89.14,"h":89.27,"l":89,"n":100,"o":89.255,"t":"2026-10-05T15:15:00Z","v":2188,"vw":89.171315},{"c":89.2,"h":89.2,"l":89.1,"n":85,"o":89.2,"t":"2026-10-05T15:30:00Z","v":1828,"vw":89.151667},{"c":89.11,"h":89.26,"l":89.02,"n":110,"o":89.26,"t":"2026-10-05T15:45:00Z","v":3548,"vw":89.117108},{"c":89.275,"h":89.275,"l":88.9,"n":118,"o":89,"t":"2026-10-05T16:00:00Z","v":5189,"vw":89.025101},{"c":89.22,"h":89.22,"l":89.125,"n":122,"o":89.17,"t":"2026-10-05T16:15:00Z","v":2676,"vw":89.143365},{"c":89.25,"h":89.25,"l":89.1301,"n":41,"o":89.17,"t":"2026-10-05T16:30:00Z","v":1055,"vw":89.177009},{"c":88.99,"h":89.25,"l":88.98,"n":122,"o":89.25,"t":"2026-10-05T16:45:00Z","v":3300,"vw":89.09969},{"c":88.86,"h":88.96,"l":88.86,"n":54,"o":88.89,"t":"2026-10-05T17:00:00Z","v":1187,"vw":88.890714},{"c":88.8,"h":88.945,"l":88.79,"n":86,"o":88.945,"t":"2026-10-05T17:15:00Z","v":2341,"vw":88.851685},{"c":88.945,"h":88.97,"l":88.85,"n":138,"o":88.85,"t":"2026-10-05T17:30:00Z","v":2936,"vw":88.926637},{"c":88.75,"h":88.97,"l":88.75,"n":161,"o":88.945,"t":"2026-10-05T17:45:00Z","v":2860,"vw":88.824257},{"c":88.78,"h":88.81,"l":88.66,"n":233,"o":88.71,"t":"2026-10-05T18:00:00Z","v":5190,"vw":88.736761},{"c":88.845,"h":88.85,"l":88.72,"n":182,"o":88.72,"t":"2026-10-05T18:15:00Z","v":2883,"vw":88.789108},{"c":89,"h":89.01,"l":88.95,"n":90,"o":89.01,"t":"2026-10-05T18:30:00Z","v":1826,"vw":88.996875},{"c":88.95,"h":88.97,"l":88.84,"n":267,"o":88.97,"t":"2026-10-05T18:45:00Z","v":9918,"vw":88.879425},{"c":89.16,"h":89.16,"l":89,"n":248,"o":89.03,"t":"2026-10-05T19:00:00Z","v":6706,"vw":89.073426},{"c":89.26,"h":89.31,"l":89.1,"n":235,"o":89.26,"t":"2026-10-05T19:15:00Z","v":6384,"vw":89.238807},{"c":88.97,"h":89.18,"l":88.94,"n":338,"o":89.18,"t":"2026-10-05T19:30:00Z","v":8782,"vw":89.054837},{"c":88.53,"h":88.97,"l":88.39,"n":1273,"o":88.97,"t":"2026-10-05T19:45:00Z","v":61630,"vw":88.542707},{"c":88.51,"h":88.53,"l":88.51,"n":27,"o":88.53,"t":"2026-10-05T20:00:00Z","v":170067,"vw":88.510013},{"c":88.51,"h":88.51,"l":88.51,"n":29,"o":88.51,"t":"2026-10-06T11:15:00Z","v":571,"vw":88.51},{"c":88.51,"h":88.51,"l":88.51,"n":1,"o":88.51,"t":"2026-10-06T11:30:00Z","v":500,"vw":88.51},{"c":89.31,"h":89.31,"l":89.31,"n":18,"o":89.31,"t":"2026-10-06T12:45:00Z","v":350,"vw":89.31},{"c":89.51,"h":89.51,"l":89.51,"n":12,"o":89.51,"t":"2026-10-06T13:00:00Z","v":247,"vw":89.51},{"c":89.1,"h":89.61,"l":89,"n":31,"o":89,"t":"2026-10-06T13:15:00Z","v":2056,"vw":89.203516},{"c":88.86,"h":89.005,"l":88.86,"n":25,"o":88.97,"t":"2026-10-06T13:30:00Z","v":5093,"vw":88.968338},{"c":89.28,"h":89.28,"l":88.865,"n":71,"o":88.865,"t":"2026-10-06T13:45:00Z","v":2876,"vw":88.945226},{"c":89.645,"h":89.68,"l":89.31,"n":157,"o":89.31,"t":"2026-10-06T14:00:00Z","v":8692,"vw":89.627259},{"c":89.505,"h":89.73,"l":89.36,"n":304,"o":89.65,"t":"2026-10-06T14:15:00Z","v":11857,"vw":89.572428},{"c":89.41,"h":89.52,"l":89.4,"n":149,"o":89.515,"t":"2026-10-06T14:30:00Z","v":3769,"vw":89.470081},{"c":89.49,"h":89.58,"l":89.395,"n":213,"o":89.45,"t":"2026-10-06T14:45:00Z","v":3619,"vw":89.483658},{"c":89.565,"h":89.63,"l":89.415,"n":233,"o":89.56,"t":"2026-10-06T15:00:00Z","v":5657,"vw":89.523772},{"c":89.665,"h":89.68,"l":89.585,"n":158,"o":89.665,"t":"2026-10-06T15:15:00Z","v":3640,"vw":89.641839},{"c":89.54,"h":89.6024,"l":89.48,"n":107,"o":89.59,"t":"2026-10-06T15:30:00Z","v":1777,"vw":89.556006},{"c":89.345,"h":89.62,"l":89.345,"n":89,"o":89.52,"t":"2026-10-06T15:45:00Z","v":2286,"vw":89.458113},{"c":89.25,"h":89.295,"l":89.205,"n":108,"o":89.295,"t":"2026-10-06T16:00:00Z","v":3038,"vw":89.241361},{"c":89.095,"h":89.24,"l":89.095,"n":77,"o":89.24,"t":"2026-10-06T16:15:00Z","v":2369,"vw":89.147873},{"c":89.33,"h":89.335,"l":89.095,"n":225,"o":89.095,"t":"2026-10-06T16:30:00Z","v":6267,"vw":89.276627},{"c":89.22,"h":89.325,"l":89.22,"n":91,"o":89.325,"t":"2026-10-06T16:45:00Z","v":2304,"vw":89.286757},{"c":89.135,"h":89.17,"l":89.135,"n":75,"o":89.17,"t":"2026-10-06T17:00:00Z","v":1948,"vw":89.147286},{"c":89.19,"h":89.27,"l":89.07,"n":247,"o":89.25,"t":"2026-10-06T17:15:00Z","v":5123,"vw":89.178537},{"c":89.24,"h":89.24,"l":89.12,"n":107,"o":89.15,"t":"2026-10-06T17:30:00Z","v":3955,"vw":89.160645},{"c":88.995,"h":89.21,"l":88.995,"n":190,"o":89.175,"t":"2026-10-06T17:45:00Z","v":7099,"vw":89.126097},{"c":88.975,"h":89.09,"l":88.94,"n":128,"o":89.09,"t":"2026-10-06T18:00:00Z","v":5683,"vw":89.01487},{"c":88.845,"h":88.95,"l":88.845,"n":137,"o":88.945,"t":"2026-10-06T18:15:00Z","v":4480,"vw":88.932666},{"c":88.8125,"h":88.92,"l":88.8125,"n":158,"o":88.92,"t":"2026-10-06T18:30:00Z","v":4121,"vw":88.897951},{"c":88.88,"h":88.9,"l":88.8,"n":208,"o":88.8,"t":"2026-10-06T18:45:00Z","v":5473,"vw":88.85958},{"c":88.885,"h":89.03,"l":88.8,"n":291,"o":88.92,"t":"2026-10-06T19:00:00Z","v":6402,"vw":88.929358},{"c":89.05,"h":89.05,"l":88.9136,"n":339,"o":88.98,"t":"2026-10-06T19:15:00Z","v":5439,"vw":88.981706},{"c":89.14,"h":89.215,"l":89.01,"n":623,"o":89.1,"t":"2026-10-06T19:30:00Z","v":18605,"vw":89.073803},{"c":89.04,"h":89.59,"l":89.02,"n":1737,"o":89.13,"t":"2026-10-06T19:45:00Z","v":58429,"vw":89.278719},{"c":89.03,"h":89.03,"l":89.03,"n":29,"o":89.03,"t":"2026-10-06T20:00:00Z","v":84153,"vw":89.03},{"c":88.51,"h":88.51,"l":88.25,"n":10,"o":88.25,"t":"2026-10-07T12:45:00Z","v":1161,"vw":88.481818},{"c":88.71,"h":88.71,"l":88.71,"n":6,"o":88.71,"t":"2026-10-07T13:15:00Z","v":692,"vw":88.71},{"c":87.3,"h":88.4,"l":87.26,"n":145,"o":88.03,"t":"2026-10-07T13:30:00Z","v":8750,"vw":87.934544},{"c":87.14,"h":87.61,"l":87.13,"n":85,"o":87.46,"t":"2026-10-07T13:45:00Z","v":3851,"vw":87.390726},{"c":87.375,"h":87.685,"l":87.375,"n":98,"o":87.49,"t":"2026-10-07T14:00:00Z","v":3419,"vw":87.557363},{"c":87.18,"h":87.345,"l":87.18,"n":81,"o":87.33,"t":"2026-10-07T14:15:00Z","v":1534,"vw":87.245625},{"c":87.55,"h":87.55,"l":87.14,"n":231,"o":87.14,"t":"2026-10-07T14:30:00Z","v":7543,"vw":87.323905},{"c":87.31,"h":87.55,"l":87.24,"n":340,"o":87.48,"t":"2026-10-07T14:45:00Z","v":15661,"vw":87.467314},{"c":87.47,"h":87.47,"l":87.23,"n":300,"o":87.31,"t":"2026-10-07T15:00:00Z","v":8209,"vw":87.349072},{"c":87.51,"h":87.51,"l":87.24,"n":104,"o":87.34,"t":"2026-10-07T15:15:00Z","v":2379,"vw":87.409212},{"c":87.55,"h":87.82,"l":87.48,"n":375,"o":87.52,"t":"2026-10-07T15:30:00Z","v":9672,"vw":87.648483},{"c":87.62,"h":87.62,"l":87.5,"n":81,"o":87.55,"t":"2026-10-07T15:45:00Z","v":1899,"vw":87.555},{"c":87.665,"h":87.71,"l":87.61,"n":129,"o":87.69,"t":"2026-10-07T16:00:00Z","v":4481,"vw":87.656677},{"c":87.72,"h":87.72,"l":87.55,"n":176,"o":87.665,"t":"2026-10-07T16:15:00Z","v":6795,"vw":87.624586},{"c":87.7373,"h":87.79,"l":87.7,"n":142,"o":87.75,"t":"2026-10-07T16:30:00Z","v":3200,"vw":87.753978},{"c":88.04,"h":88.06,"l":87.84,"n":316,"o":87.84,"t":"2026-10-07T16:45:00Z","v":9724,"vw":87.959302},{"c":88.2,"h":88.2,"l":88,"n":177,"o":88,"t":"2026-10-07T17:00:00Z","v":5604,"vw":88.068143},{"c":88.35,"h":88.4,"l":88.155,"n":120,"o":88.25,"t":"2026-10-07T17:15:00Z","v":2553,"vw":88.293273},{"c":88.155,"h":88.26,"l":88.086,"n":145,"o":88.23,"t":"2026-10-07T17:30:00Z","v":2764,"vw":88.152657},{"c":88.065,"h":88.21,"l":88.04,"n":97,"o":88.2,"t":"2026-10-07T17:45:00Z","v":2351,"vw":88.123531},{"c":87.97,"h":88.03,"l":87.83,"n":194,"o":87.97,"t":"2026-10-07T18:00:00Z","v":4676,"vw":87.950393},{"c":88.03,"h":88.04,"l":87.87,"n":248,"o":87.87,"t":"2026-10-07T18:15:00Z","v":8102,"vw":87.998582},{"c":88.055,"h":88.14,"l":88.05,"n":189,"o":88.06,"t":"2026-10-07T18:30:00Z","v":3626,"vw":88.08552},{"c":88.11,"h":88.13,"l":88.06,"n":148,"o":88.09,"t":"2026-10-07T18:45:00Z","v":2903,"vw":88.101837},{"c":87.895,"h":88.09,"l":87.895,"n":298,"o":88.06,"t":"2026-10-07T19:00:00Z","v":11775,"vw":87.988132},{"c":87.94,"h":87.94,"l":87.78,"n":334,"o":87.85,"t":"2026-10-07T19:15:00Z","v":10633,"vw":87.873152},{"c":87.75,"h":87.9,"l":87.59,"n":694,"o":87.9,"t":"2026-10-07T19:30:00Z","v":20207,"vw":87.738254},{"c":87.67,"h":87.82,"l":87.52,"n":1665,"o":87.76,"t":"2026-10-07T19:45:00Z","v":54493,"vw":87.64877},{"c":87.68,"h":87.68,"l":87.68,"n":27,"o":87.68,"t":"2026-10-07T20:00:00Z","v":134711,"vw":87.68},{"c":87,"h":87,"l":87,"n":9,"o":87,"t":"2026-10-08T13:00:00Z","v":1007,"vw":87},{"c":87.53,"h":87.94,"l":87.05,"n":170,"o":87.05,"t":"2026-10-08T13:30:00Z","v":12628,"vw":87.403229},{"c":88.29,"h":88.29,"l":88.04,"n":51,"o":88.04,"t":"2026-10-08T13:45:00Z","v":2061,"vw":88.08997},{"c":88.055,"h":88.315,"l":88.055,"n":109,"o":88.1,"t":"2026-10-08T14:00:00Z","v":2216,"vw":88.176795},{"c":87.77,"h":87.985,"l":87.77,"n":104,"o":87.95,"t":"2026-10-08T14:15:00Z","v":2709,"vw":87.883182},{"c":87.88,"h":87.88,"l":87.88,"n":19,"o":87.88,"t":"2026-10-08T14:30:00Z","v":478,"vw":87.88},{"c":87.5,"h":87.9658,"l":87.5,"n":153,"o":87.9,"t":"2026-10-08T14:45:00Z","v":4781,"vw":87.845425},{"c":87.47,"h":87.63,"l":87.47,"n":154,"o":87.63,"t":"2026-10-08T15:00:00Z","v":6028,"vw":87.552286},{"c":87.45,"h":87.5148,"l":87.32,"n":226,"o":87.38,"t":"2026-10-08T15:15:00Z","v":6124,"vw":87.414516},{"c":87.48,"h":87.58,"l":87.36,"n":231,"o":87.5089,"t":"2026-10-08T15:30:00Z","v":5697,"vw":87.498912},{"c":87.4962,"h":87.56,"l":87.48,"n":185,"o":87.5,"t":"2026-10-08T15:45:00Z","v":3351,"vw":87.527421},{"c":87.71,"h":87.71,"l":87.52,"n":189,"o":87.52,"t":"2026-10-08T16:00:00Z","v":3336,"vw":87.599044},{"c":87.95,"h":88.22,"l":87.81,"n":281,"o":87.81,"t":"2026-10-08T16:15:00Z","v":7205,"vw":87.968666},{"c":87.83,"h":87.98,"l":87.795,"n":107,"o":87.98,"t":"2026-10-08T16:30:00Z","v":3027,"vw":87.869688},{"c":88.195,"h":88.21,"l":87.83,"n":216,"o":87.83,"t":"2026-10-08T16:45:00Z","v":5996,"vw":88.008792},{"c":88.39,"h":88.44,"l":88.14,"n":380,"o":88.23,"t":"2026-10-08T17:00:00Z","v":7394,"vw":88.282047},{"c":88.68,"h":88.84,"l":88.345,"n":536,"o":88.345,"t":"2026-10-08T17:15:00Z","v":11800,"vw":88.635097},{"c":88.815,"h":88.92,"l":88.52,"n":347,"o":88.68,"t":"2026-10-08T17:30:00Z","v":10135,"vw":88.713184},{"c":88.82,"h":88.91,"l":88.61,"n":287,"o":88.86,"t":"2026-10-08T17:45:00Z","v":6097,"vw":88.770125},{"c":88.85,"h":88.91,"l":88.75,"n":221,"o":88.75,"t":"2026-10-08T18:00:00Z","v":3868,"vw":88.839238},{"c":88.765,"h":88.93,"l":88.68,"n":340,"o":88.85,"t":"2026-10-08T18:15:00Z","v":6327,"vw":88.802273},{"c":88.79,"h":88.805,"l":88.69,"n":157,"o":88.79,"t":"2026-10-08T18:30:00Z","v":2094,"vw":88.766969},{"c":88.64,"h":88.845,"l":88.64,"n":273,"o":88.72,"t":"2026-10-08T18:45:00Z","v":5020,"vw":88.740195},{"c":88.67,"h":88.7,"l":88.53,"n":340,"o":88.685,"t":"2026-10-08T19:00:00Z","v":7463,"vw":88.636872},{"c":88.7,"h":88.795,"l":88.6,"n":398,"o":88.665,"t":"2026-10-08T19:15:00Z","v":9608,"vw":88.702322},{"c":88.425,"h":88.68,"l":88.31,"n":435,"o":88.68,"t":"2026-10-08T19:30:00Z","v":12337,"vw":88.470099},{"c":88.46,"h":88.72,"l":88.36,"n":1742,"o":88.41,"t":"2026-10-08T19:45:00Z","v":61692,"vw":88.55636},{"c":88.46,"h":88.46,"l":88.46,"n":30,"o":88.46,"t":"2026-10-08T20:00:00Z","v":99528,"vw":88.46},{"c":89.16,"h":89.16,"l":87.9,"n":22,"o":88.6,"t":"2026-10-09T13:15:00Z","v":3292,"vw":88.428143},{"c":88.1,"h":88.35,"l":87.895,"n":85,"o":88.34,"t":"2026-10-09T13:30:00Z","v":8818,"vw":88.154658},{"c":87.2685,"h":87.6901,"l":87.2685,"n":25,"o":87.6901,"t":"2026-10-09T13:45:00Z","v":1477,"vw":87.59222},{"c":88.095,"h":88.12,"l":88.095,"n":61,"o":88.11,"t":"2026-10-09T14:00:00Z","v":2000,"vw":88.112574},{"c":87.85,"h":88.07,"l":87.74,"n":123,"o":88.07,"t":"2026-10-09T14:15:00Z","v":5802,"vw":87.91803},{"c":87.98,"h":87.98,"l":87.8,"n":39,"o":87.93,"t":"2026-10-09T14:30:00Z","v":1129,"vw":87.9079},{"c":88.04,"h":88.04,"l":88.03,"n":31,"o":88.03,"t":"2026-10-09T14:45:00Z","v":708,"vw":88.0325},{"c":88.03,"h":88.13,"l":87.95,"n":124,"o":88.07,"t":"2026-10-09T15:00:00Z","v":4212,"vw":88.026333},{"c":87.85,"h":88.07,"l":87.85,"n":109,"o":88.05,"t":"2026-10-09T15:15:00Z","v":3250,"vw":87.973049},{"c":87.79,"h":87.875,"l":87.72,"n":152,"o":87.875,"t":"2026-10-09T15:30:00Z","v":3609,"vw":87.784782},{"c":87.82,"h":87.88,"l":87.77,"n":47,"o":87.88,"t":"2026-10-09T15:45:00Z","v":1112,"vw":87.829},{"c":87.72,"h":87.82,"l":87.72,"n":102,"o":87.82,"t":"2026-10-09T16:00:00Z","v":4862,"vw":87.777478},{"c":87.85,"h":87.89,"l":87.75,"n":171,"o":87.76,"t":"2026-10-09T16:15:00Z","v":5891,"vw":87.831339},{"c":87.97,"h":88.01,"l":87.95,"n":53,"o":87.95,"t":"2026-10-09T16:30:00Z","v":1743,"vw":87.96375},{"c":88.04,"h":88.04,"l":87.96,"n":60,"o":87.96,"t":"2026-10-09T16:45:00Z","v":1355,"vw":87.98},{"c":87.86,"h":88.01,"l":87.8,"n":269,"o":88.005,"t":"2026-10-09T17:00:00Z","v":9521,"vw":87.924891},{"c":87.96,"h":88.055,"l":87.91,"n":117,"o":88.05,"t":"2026-10-09T17:15:00Z","v":3499,"vw":87.965682},{"c":88.11,"h":88.11,"l":87.97,"n":99,"o":88,"t":"2026-10-09T17:30:00Z","v":2140,"vw":88.000759},{"c":88.07,"h":88.1,"l":88.07,"n":37,"o":88.1,"t":"2026-10-09T17:45:00Z","v":1282,"vw":88.091186},{"c":87.99,"h":88.025,"l":87.99,"n":56,"o":88.01,"t":"2026-10-09T18:00:00Z","v":1393,"vw":88.01125},{"c":87.96,"h":87.99,"l":87.955,"n":108,"o":87.99,"t":"2026-10-09T18:15:00Z","v":4701,"vw":87.982969},{"c":88.05,"h":88.05,"l":87.93,"n":101,"o":87.965,"t":"2026-10-09T18:30:00Z","v":2125,"vw":87.989091},{"c":88.3,"h":88.3,"l":88.03,"n":262,"o":88.055,"t":"2026-10-09T18:45:00Z","v":4925,"vw":88.131922},{"c":88.25,"h":88.32,"l":88.25,"n":76,"o":88.305,"t":"2026-10-09T19:00:00Z","v":1887,"vw":88.276531},{"c":88.24,"h":88.29,"l":88.17,"n":169,"o":88.29,"t":"2026-10-09T19:15:00Z","v":2754,"vw":88.22},{"c":88.2,"h":88.33,"l":88.15,"n":291,"o":88.15,"t":"2026-10-09T19:30:00Z","v":5144,"vw":88.2419},{"c":88.46,"h":88.665,"l":88.19,"n":1748,"o":88.26,"t":"2026-10-09T19:45:00Z","v":48515,"vw":88.518683},{"c":88.44,"h":88.44,"l":88.44,"n":30,"o":88.44,"t":"2026-10-09T20:00:00Z","v":55131,"vw":88.44},{"c":88.44,"h":88.44,"l":88.44,"n":2,"o":88.44,"t":"2026-10-12T13:00:00Z","v":2000,"vw":88.44},{"c":88.85,"h":89.13,"l":88.12,"n":83,"o":89.13,"t":"2026-10-12T13:30:00Z","v":4561,"vw":88.378179},{"c":88.505,"h":88.81,"l":88.505,"n":68,"o":88.81,"t":"2026-10-12T13:45:00Z","v":2098,"vw":88.598048},{"c":88.49,"h":88.79,"l":88.18,"n":37,"o":88.415,"t":"2026-10-12T14:00:00Z","v":1086,"vw":88.442309},{"c":88.8595,"h":88.8595,"l":88.1377,"n":158,"o":88.1377,"t":"2026-10-12T14:15:00Z","v":6399,"vw":88.635271},{"c":88.7,"h":88.7,"l":88.3567,"n":277,"o":88.55,"t":"2026-10-12T14:30:00Z","v":9077,"vw":88.504904},{"c":88.86,"h":88.87,"l":88.77,"n":83,"o":88.86,"t":"2026-10-12T14:45:00Z","v":2666,"vw":88.858667},{"c":88.5388,"h":88.88,"l":88.525,"n":197,"o":88.85,"t":"2026-10-12T15:00:00Z","v":6067,"vw":88.697694},{"c":88.945,"h":88.945,"l":88.8,"n":101,"o":88.8,"t":"2026-10-12T15:15:00Z","v":2117,"vw":88.82},{"c":89.05,"h":89.05,"l":88.8,"n":97,"o":88.945,"t":"2026-10-12T15:30:00Z","v":1344,"vw":88.975813},{"c":88.97,"h":88.98,"l":88.91,"n":125,"o":88.96,"t":"2026-10-12T15:45:00Z","v":3092,"vw":88.942603},{"c":89.06,"h":89.06,"l":88.97,"n":66,"o":88.97,"t":"2026-10-12T16:00:00Z","v":1117,"vw":89.041428},{"c":89.155,"h":89.18,"l":89.075,"n":137,"o":89.1,"t":"2026-10-12T16:15:00Z","v":3581,"vw":89.114012},{"c":89.205,"h":89.21,"l":89.14,"n":73,"o":89.2,"t":"2026-10-12T16:30:00Z","v":2054,"vw":89.185099},{"c":89.2,"h":89.21,"l":89.165,"n":77,"o":89.19,"t":"2026-10-12T16:45:00Z","v":2780,"vw":89.194816},{"c":89.23,"h":89.24,"l":89.125,"n":129,"o":89.165,"t":"2026-10-12T17:00:00Z","v":8425,"vw":89.166505},{"c":89.125,"h":89.24,"l":89.125,"n":204,"o":89.19,"t":"2026-10-12T17:15:00Z","v":7947,"vw":89.192298},{"c":89.2,"h":89.21,"l":89.09,"n":144,"o":89.09,"t":"2026-10-12T17:30:00Z","v":4464,"vw":89.137738},{"c":89.25,"h":89.305,"l":89.25,"n":74,"o":89.27,"t":"2026-10-12T17:45:00Z","v":1915,"vw":89.269583},{"c":89.12,"h":89.36,"l":89.12,"n":82,"o":89.285,"t":"2026-10-12T18:00:00Z","v":3391,"vw":89.237429},{"c":89.37,"h":89.37,"l":89.115,"n":277,"o":89.115,"t":"2026-10-12T18:15:00Z","v":7988,"vw":89.249214},{"c":89.32,"h":89.425,"l":89.1575,"n":143,"o":89.38,"t":"2026-10-12T18:30:00Z","v":5443,"vw":89.355179},{"c":89.32,"h":89.34,"l":89.24,"n":88,"o":89.34,"t":"2026-10-12T18:45:00Z","v":2501,"vw":89.301636},{"c":89.285,"h":89.35,"l":89.23,"n":173,"o":89.28,"t":"2026-10-12T19:00:00Z","v":3759,"vw":89.315},{"c":89.29,"h":89.3,"l":89.2,"n":215,"o":89.3,"t":"2026-10-12T19:15:00Z","v":4200,"vw":89.2631},{"c":89.205,"h":89.29,"l":89.14,"n":538,"o":89.23,"t":"2026-10-12T19:30:00Z","v":15804,"vw":89.209539},{"c":88.91,"h":89.15,"l":88.72,"n":1650,"o":89.15,"t":"2026-10-12T19:45:00Z","v":63059,"vw":88.951946},{"c":88.91,"h":88.91,"l":88.91,"n":19,"o":88.91,"t":"2026-10-12T20:00:00Z","v":57886,"vw":88.91},{"c":88.95,"h":89.12,"l":88.95,"n":31,"o":89,"t":"2026-10-13T13:15:00Z","v":2678,"vw":89.016829},{"c":89.33,"h":89.75,"l":89.2,"n":86,"o":89.2,"t":"2026-10-13T13:30:00Z","v":5647,"vw":89.30585},{"c":88.51,"h":89.01,"l":88.51,"n":100,"o":88.95,"t":"2026-10-13T13:45:00Z","v":4845,"vw":88.768662},{"c":88.08,"h":88.2,"l":87.92,"n":155,"o":88.07,"t":"2026-10-13T14:00:00Z","v":5467,"vw":88.030362},{"c":88.455,"h":88.455,"l":88.42,"n":44,"o":88.42,"t":"2026-10-13T14:15:00Z","v":1766,"vw":88.443214},{"c":88.24,"h":88.68,"l":88.24,"n":213,"o":88.46,"t":"2026-10-13T14:30:00Z","v":13745,"vw":88.438344},{"c":88.26,"h":88.37,"l":88.26,"n":56,"o":88.275,"t":"2026-10-13T14:45:00Z","v":1979,"vw":88.290365},{"c":88.43,"h":88.43,"l":88.29,"n":88,"o":88.29,"t":"2026-10-13T15:00:00Z","v":1666,"vw":88.35},{"c":88.4,"h":88.54,"l":88.35,"n":91,"o":88.35,"t":"2026-10-13T15:15:00Z","v":2438,"vw":88.417325},{"c":88.42,"h":88.53,"l":88.3062,"n":93,"o":88.53,"t":"2026-10-13T15:30:00Z","v":1813,"vw":88.412776},{"c":88.165,"h":88.205,"l":88.16,"n":32,"o":88.2,"t":"2026-10-13T15:45:00Z","v":3830,"vw":88.182548},{"c":87.9761,"h":88.14,"l":87.9761,"n":121,"o":88.125,"t":"2026-10-13T16:00:00Z","v":3677,"vw":88.033454},{"c":87.89,"h":88.05,"l":87.89,"n":158,"o":88.04,"t":"2026-10-13T16:15:00Z","v":7716,"vw":87.980951},{"c":87.92,"h":87.925,"l":87.79,"n":175,"o":87.84,"t":"2026-10-13T16:30:00Z","v":5808,"vw":87.863034},{"c":88.08,"h":88.15,"l":88.04,"n":81,"o":88.04,"t":"2026-10-13T16:45:00Z","v":1513,"vw":88.099167},{"c":88.2,"h":88.22,"l":88.05,"n":164,"o":88.06,"t":"2026-10-13T17:00:00Z","v":6151,"vw":88.087243},{"c":88.335,"h":88.335,"l":88.18,"n":97,"o":88.255,"t":"2026-10-13T17:15:00Z","v":2228,"vw":88.237692},{"c":88.39,"h":88.41,"l":88.37,"n":146,"o":88.385,"t":"2026-10-13T17:30:00Z","v":3334,"vw":88.387279},{"c":88.295,"h":88.365,"l":88.26,"n":136,"o":88.32,"t":"2026-10-13T17:45:00Z","v":3793,"vw":88.319878},{"c":88.48,"h":88.48,"l":88.31,"n":167,"o":88.31,"t":"2026-10-13T18:00:00Z","v":3393,"vw":88.379275},{"c":88.42,"h":88.42,"l":88.34,"n":65,"o":88.34,"t":"2026-10-13T18:15:00Z","v":1326,"vw":88.404877},{"c":88.46,"h":88.465,"l":88.365,"n":138,"o":88.465,"t":"2026-10-13T18:30:00Z","v":3265,"vw":88.420626},{"c":88.57,"h":88.61,"l":88.3175,"n":433,"o":88.44,"t":"2026-10-13T18:45:00Z","v":9512,"vw":88.489453},{"c":88.4375,"h":88.56,"l":88.43,"n":208,"o":88.55,"t":"2026-10-13T19:00:00Z","v":4755,"vw":88.509818},{"c":88.615,"h":88.7,"l":88.495,"n":294,"o":88.53,"t":"2026-10-13T19:15:00Z","v":5699,"vw":88.555666},{"c":88.73,"h":88.82,"l":88.57,"n":524,"o":88.57,"t":"2026-10-13T19:30:00Z","v":12954,"vw":88.751774},{"c":88.38,"h":88.73,"l":88.37,"n":1788,"o":88.73,"t":"2026-10-13T19:45:00Z","v":77444,"vw":88.576164},{"c":88.37,"h":88.37,"l":88.37,"n":37,"o":88.37,"t":"2026-10-13T20:00:00Z","v":92017,"vw":88.37},{"c":88.403,"h":88.403,"l":88.403,"n":1,"o":88.403,"t":"2026-10-13T22:15:00Z","v":150,"vw":88.403},{"c":87.6,"h":87.62,"l":87.6,"n":4,"o":87.62,"t":"2026-10-14T12:30:00Z","v":246,"vw":87.61},{"c":87,"h":87.6,"l":87,"n":12,"o":87.6,"t":"2026-10-14T13:00:00Z","v":2180,"vw":87.571429},{"c":86.4,"h":88.71,"l":86.4,"n":15,"o":88.71,"t":"2026-10-14T13:15:00Z","v":1769,"vw":87.761226},{"c":86.87,"h":87.53,"l":86.4,"n":198,"o":86.4,"t":"2026-10-14T13:30:00Z","v":10470,"vw":86.997538},{"c":86.52,"h":87.26,"l":86.12,"n":303,"o":86.74,"t":"2026-10-14T13:45:00Z","v":6534,"vw":86.650855},{"c":86.27,"h":86.76,"l":86.23,"n":198,"o":86.54,"t":"2026-10-14T14:00:00Z","v":5224,"vw":86.421173},{"c":86.64,"h":86.65,"l":86.22,"n":222,"o":86.31,"t":"2026-10-14T14:15:00Z","v":5144,"vw":86.443294},{"c":86.86,"h":86.91,"l":86.61,"n":229,"o":86.63,"t":"2026-10-14T14:30:00Z","v":4512,"vw":86.777134},{"c":87.11,"h":87.11,"l":86.75,"n":246,"o":86.81,"t":"2026-10-14T14:45:00Z","v":5968,"vw":86.924729},{"c":86.7522,"h":87.1,"l":86.71,"n":305,"o":87.1,"t":"2026-10-14T15:00:00Z","v":7558,"vw":86.860777},{"c":86.91,"h":86.91,"l":86.88,"n":100,"o":86.88,"t":"2026-10-14T15:15:00Z","v":1364,"vw":86.89978},{"c":86.97,"h":87.215,"l":86.94,"n":275,"o":86.94,"t":"2026-10-14T15:30:00Z","v":6184,"vw":87.080629},{"c":87.11,"h":87.19,"l":86.95,"n":142,"o":86.97,"t":"2026-10-14T15:45:00Z","v":2468,"vw":87.07576},{"c":86.83,"h":87.04,"l":86.82,"n":116,"o":87.04,"t":"2026-10-14T16:00:00Z","v":2824,"vw":86.937467},{"c":86.77,"h":86.835,"l":86.57,"n":195,"o":86.835,"t":"2026-10-14T16:15:00Z","v":4905,"vw":86.687035},{"c":86.77,"h":86.795,"l":86.68,"n":136,"o":86.69,"t":"2026-10-14T16:30:00Z","v":3358,"vw":86.732383},{"c":86.6,"h":86.63,"l":86.57,"n":77,"o":86.62,"t":"2026-10-14T16:45:00Z","v":1958,"vw":86.595421},{"c":86.41,"h":86.67,"l":86.28,"n":230,"o":86.65,"t":"2026-10-14T17:00:00Z","v":10163,"vw":86.529839},{"c":86.47,"h":86.48,"l":86.28,"n":201,"o":86.36,"t":"2026-10-14T17:15:00Z","v":6212,"vw":86.377107},{"c":86.095,"h":86.48,"l":86.095,"n":424,"o":86.43,"t":"2026-10-14T17:30:00Z","v":25624,"vw":86.259482},{"c":86.0475,"h":86.27,"l":86.0475,"n":239,"o":86.1,"t":"2026-10-14T17:45:00Z","v":6884,"vw":86.166371},{"c":86.075,"h":86.1,"l":85.96,"n":97,"o":85.96,"t":"2026-10-14T18:00:00Z","v":2650,"vw":86.053608},{"c":86.24,"h":86.24,"l":86.05,"n":302,"o":86.05,"t":"2026-10-14T18:15:00Z","v":7364,"vw":86.108585},{"c":86.48,"h":86.48,"l":86.225,"n":446,"o":86.225,"t":"2026-10-14T18:30:00Z","v":12845,"vw":86.341701},{"c":86.54,"h":86.58,"l":86.445,"n":372,"o":86.51,"t":"2026-10-14T18:45:00Z","v":18956,"vw":86.482063},{"c":86.655,"h":86.655,"l":86.51,"n":291,"o":86.56,"t":"2026-10-14T19:00:00Z","v":5715,"vw":86.572328},{"c":86.87,"h":86.87,"l":86.61,"n":547,"o":86.65,"t":"2026-10-14T19:15:00Z","v":14428,"vw":86.761966},{"c":86.33,"h":86.87,"l":86.17,"n":710,"o":86.87,"t":"2026-10-14T19:30:00Z","v":21348,"vw":86.357036},{"c":86.54,"h":86.64,"l":86.065,"n":1909,"o":86.325,"t":"2026-10-14T19:45:00Z","v":69115,"vw":86.436126},{"c":86.59,"h":86.59,"l":86.59,"n":19,"o":86.59,"t":"2026-10-14T20:00:00Z","v":104505,"vw":86.59},{"c":87.3,"h":87.3,"l":87.3,"n":2,"o":87.3,"t":"2026-10-15T11:15:00Z","v":178,"vw":87.3},{"c":87.01,"h":87.55,"l":87.01,"n":7,"o":87.01,"t":"2026-10-15T13:00:00Z","v":2080,"vw":87.0615},{"c":86.93,"h":87.97,"l":86.63,"n":98,"o":87.13,"t":"2026-10-15T13:30:00Z","v":6514,"vw":87.223545},{"c":87.29,"h":87.52,"l":86.63,"n":314,"o":86.97,"t":"2026-10-15T13:45:00Z","v":20881,"vw":87.009481},{"c":87.43,"h":87.62,"l":87.19,"n":249,"o":87.19,"t":"2026-10-15T14:00:00Z","v":10418,"vw":87.46201},{"c":87.37,"h":87.42,"l":87.09,"n":94,"o":87.38,"t":"2026-10-15T14:15:00Z","v":3349,"vw":87.297214},{"c":87.725,"h":87.89,"l":87.56,"n":92,"o":87.63,"t":"2026-10-15T14:30:00Z","v":2568,"vw":87.745417},{"c":87.37,"h":87.615,"l":87.3675,"n":160,"o":87.58,"t":"2026-10-15T14:45:00Z","v":3567,"vw":87.483594},{"c":87.145,"h":87.555,"l":87.145,"n":185,"o":87.3325,"t":"2026-10-15T15:00:00Z","v":4495,"vw":87.36552},{"c":87.24,"h":87.435,"l":87.1,"n":117,"o":87.11,"t":"2026-10-15T15:15:00Z","v":4513,"vw":87.19569},{"c":87.345,"h":87.4601,"l":87.265,"n":73,"o":87.4601,"t":"2026-10-15T15:30:00Z","v":2122,"vw":87.370332},{"c":87.335,"h":87.615,"l":87.325,"n":132,"o":87.615,"t":"2026-10-15T15:45:00Z","v":2841,"vw":87.401352},{"c":87.435,"h":87.475,"l":87.205,"n":202,"o":87.33,"t":"2026-10-15T16:00:00Z","v":7917,"vw":87.410416},{"c":87.505,"h":87.505,"l":87.36,"n":112,"o":87.44,"t":"2026-10-15T16:15:00Z","v":3051,"vw":87.405938},{"c":87.485,"h":87.54,"l":87.39,"n":88,"o":87.46,"t":"2026-10-15T16:30:00Z","v":3129,"vw":87.475732},{"c":87.575,"h":87.67,"l":87.37,"n":345,"o":87.41,"t":"2026-10-15T16:45:00Z","v":17408,"vw":87.575505},{"c":87.64,"h":87.67,"l":87.47,"n":291,"o":87.55,"t":"2026-10-15T17:00:00Z","v":15349,"vw":87.595069},{"c":87.75,"h":87.81,"l":87.6,"n":136,"o":87.64,"t":"2026-10-15T17:15:00Z","v":3873,"vw":87.701531},{"c":87.75,"h":87.87,"l":87.725,"n":75,"o":87.82,"t":"2026-10-15T17:30:00Z","v":1479,"vw":87.792292},{"c":87.53,"h":87.8,"l":87.53,"n":122,"o":87.78,"t":"2026-10-15T17:45:00Z","v":2998,"vw":87.656923},{"c":87.76,"h":87.76,"l":87.555,"n":112,"o":87.57,"t":"2026-10-15T18:00:00Z","v":1658,"vw":87.625056},{"c":87.75,"h":87.81,"l":87.71,"n":119,"o":87.79,"t":"2026-10-15T18:15:00Z","v":2246,"vw":87.772161},{"c":87.685,"h":87.76,"l":87.65,"n":118,"o":87.76,"t":"2026-10-15T18:30:00Z","v":2834,"vw":87.710504},{"c":87.545,"h":87.74,"l":87.44,"n":165,"o":87.74,"t":"2026-10-15T18:45:00Z","v":4710,"vw":87.626363},{"c":87.64,"h":87.66,"l":87.545,"n":168,"o":87.545,"t":"2026-10-15T19:00:00Z","v":4265,"vw":87.625628},{"c":87.785,"h":87.86,"l":87.615,"n":254,"o":87.615,"t":"2026-10-15T19:15:00Z","v":4841,"vw":87.774215},{"c":87.755,"h":87.86,"l":87.71,"n":243,"o":87.86,"t":"2026-10-15T19:30:00Z","v":5769,"vw":87.799813},{"c":87.53,"h":87.93,"l":87.53,"n":1737,"o":87.76,"t":"2026-10-15T19:45:00Z","v":64155,"vw":87.71063},{"c":87.52,"h":87.59,"l":87.52,"n":23,"o":87.59,"t":"2026-10-15T20:00:00Z","v":151942,"vw":87.520094},{"c":88.11,"h":88.11,"l":87.52,"n":9,"o":87.52,"t":"2026-10-16T13:15:00Z","v":1620,"vw":87.744449},{"c":89.6,"h":89.92,"l":88.12,"n":129,"o":89.5,"t":"2026-10-16T13:30:00Z","v":18994,"vw":88.594266},{"c":89.16,"h":89.63,"l":89.16,"n":115,"o":89.63,"t":"2026-10-16T13:45:00Z","v":3510,"vw":89.479183},{"c":89.13,"h":89.455,"l":88.69,"n":284,"o":89.455,"t":"2026-10-16T14:00:00Z","v":14192,"vw":89.038724},{"c":89.55,"h":89.61,"l":89.35,"n":125,"o":89.35,"t":"2026-10-16T14:15:00Z","v":3863,"vw":89.527371},{"c":89.46,"h":89.46,"l":89.46,"n":19,"o":89.46,"t":"2026-10-16T14:30:00Z","v":548,"vw":89.46},{"c":89.39,"h":89.651,"l":89.025,"n":110,"o":89.385,"t":"2026-10-16T14:45:00Z","v":7188,"vw":89.433708},{"c":89.1363,"h":89.39,"l":89.1363,"n":31,"o":89.315,"t":"2026-10-16T15:00:00Z","v":576,"vw":89.274871},{"c":89.22,"h":89.24,"l":89.22,"n":46,"o":89.24,"t":"2026-10-16T15:15:00Z","v":1899,"vw":89.224},{"c":88.79,"h":89.05,"l":88.79,"n":19,"o":89.05,"t":"2026-10-16T15:30:00Z","v":609,"vw":88.918403},{"c":88.46,"h":88.62,"l":88.43,"n":140,"o":88.6,"t":"2026-10-16T15:45:00Z","v":4038,"vw":88.492301},{"c":88.25,"h":88.39,"l":88.25,"n":28,"o":88.39,"t":"2026-10-16T16:00:00Z","v":662,"vw":88.32},{"c":88.31,"h":88.31,"l":88.19,"n":37,"o":88.19,"t":"2026-10-16T16:15:00Z","v":911,"vw":88.23625},{"c":88.1,"h":88.235,"l":88.09,"n":56,"o":88.235,"t":"2026-10-16T16:30:00Z","v":2612,"vw":88.159325},{"c":88.0133,"h":88.03,"l":87.75,"n":132,"o":88.02,"t":"2026-10-16T16:45:00Z","v":3891,"vw":87.96568},{"c":87.57,"h":87.81,"l":87.57,"n":86,"o":87.81,"t":"2026-10-16T17:00:00Z","v":1708,"vw":87.6835},{"c":88.01,"h":88.01,"l":87.53,"n":225,"o":87.53,"t":"2026-10-16T17:15:00Z","v":4967,"vw":87.835004},{"c":88.01,"h":88.025,"l":87.8,"n":138,"o":87.87,"t":"2026-10-16T17:30:00Z","v":1907,"vw":87.928747},{"c":87.86,"h":87.86,"l":87.66,"n":53,"o":87.8,"t":"2026-10-16T17:45:00Z","v":1067,"vw":87.77},{"c":87.74,"h":87.74,"l":87.56,"n":150,"o":87.56,"t":"2026-10-16T18:00:00Z","v":2201,"vw":87.673636},{"c":87.835,"h":87.835,"l":87.79,"n":91,"o":87.79,"t":"2026-10-16T18:15:00Z","v":1246,"vw":87.809138},{"c":87.83,"h":87.85,"l":87.83,"n":51,"o":87.85,"t":"2026-10-16T18:30:00Z","v":1130,"vw":87.838658},{"c":87.81,"h":87.86,"l":87.81,"n":55,"o":87.86,"t":"2026-10-16T18:45:00Z","v":750,"vw":87.843333},{"c":87.795,"h":87.795,"l":87.795,"n":20,"o":87.795,"t":"2026-10-16T19:00:00Z","v":183,"vw":87.795},{"c":87.96,"h":88.02,"l":87.7586,"n":162,"o":87.7586,"t":"2026-10-16T19:15:00Z","v":4126,"vw":87.96449},{"c":87.9847,"h":88.1,"l":87.9847,"n":213,"o":88.09,"t":"2026-10-16T19:30:00Z","v":4015,"vw":88.057943},{"c":88.13,"h":88.49,"l":88.02,"n":1281,"o":88.02,"t":"2026-10-16T19:45:00Z","v":38692,"vw":88.353558},{"c":88.14,"h":88.14,"l":88.14,"n":23,"o":88.14,"t":"2026-10-16T20:00:00Z","v":106465,"vw":88.14},{"c":87.5,"h":88.21,"l":87.2,"n":32,"o":88.2,"t":"2026-10-19T13:15:00Z","v":4329,"vw":87.893487},{"c":87.93,"h":88.215,"l":87.82,"n":70,"o":87.97,"t":"2026-10-19T13:30:00Z","v":5117,"vw":87.910545},{"c":88.26,"h":88.5365,"l":88.05,"n":81,"o":88.28,"t":"2026-10-19T13:45:00Z","v":2580,"vw":88.345505},{"c":88.56,"h":88.575,"l":88.32,"n":145,"o":88.385,"t":"2026-10-19T14:00:00Z","v":3133,"vw":88.441646},{"c":88.31,"h":88.63,"l":88.31,"n":143,"o":88.32,"t":"2026-10-19T14:15:00Z","v":6608,"vw":88.424275},{"c":88.245,"h":88.34,"l":88.135,"n":229,"o":88.34,"t":"2026-10-19T14:30:00Z","v":5638,"vw":88.239875},{"c":88.26,"h":88.33,"l":88.21,"n":128,"o":88.245,"t":"2026-10-19T14:45:00Z","v":3672,"vw":88.280327},{"c":88.675,"h":88.675,"l":88.23,"n":287,"o":88.23,"t":"2026-10-19T15:00:00Z","v":8156,"vw":88.421749},{"c":88.18,"h":88.575,"l":88.175,"n":139,"o":88.575,"t":"2026-10-19T15:15:00Z","v":4650,"vw":88.430088},{"c":88.3,"h":88.33,"l":88.23,"n":124,"o":88.24,"t":"2026-10-19T15:30:00Z","v":4581,"vw":88.296568},{"c":88.16,"h":88.27,"l":88.16,"n":101,"o":88.24,"t":"2026-10-19T15:45:00Z","v":2466,"vw":88.194302},{"c":87.95,"h":88.08,"l":87.81,"n":180,"o":88.08,"t":"2026-10-19T16:00:00Z","v":9434,"vw":87.975076},{"c":88.02,"h":88.02,"l":87.81,"n":62,"o":87.81,"t":"2026-10-19T16:15:00Z","v":2818,"vw":87.975128},{"c":87.98,"h":87.98,"l":87.84,"n":199,"o":87.95,"t":"2026-10-19T16:30:00Z","v":7706,"vw":87.923425},{"c":88.05,"h":88.05,"l":87.95,"n":178,"o":88,"t":"2026-10-19T16:45:00Z","v":2997,"vw":88.008385},{"c":87.815,"h":88,"l":87.73,"n":186,"o":88,"t":"2026-10-19T17:00:00Z","v":6927,"vw":87.869448},{"c":88.02,"h":88.02,"l":87.7852,"n":183,"o":87.7852,"t":"2026-10-19T17:15:00Z","v":5828,"vw":87.941155},{"c":87.97,"h":88.05,"l":87.97,"n":210,"o":88.025,"t":"2026-10-19T17:30:00Z","v":5390,"vw":88.014714},{"c":88.06,"h":88.11,"l":87.965,"n":136,"o":87.965,"t":"2026-10-19T17:45:00Z","v":3176,"vw":88.054556},{"c":88.08,"h":88.11,"l":88.01,"n":110,"o":88.05,"t":"2026-10-19T18:00:00Z","v":4528,"vw":88.088713},{"c":88.04,"h":88.15,"l":87.895,"n":350,"o":88.07,"t":"2026-10-19T18:15:00Z","v":14337,"vw":88.026421},{"c":87.95,"h":88.03,"l":87.92,"n":154,"o":87.92,"t":"2026-10-19T18:30:00Z","v":6404,"vw":87.983973},{"c":87.93,"h":87.96,"l":87.81,"n":277,"o":87.955,"t":"2026-10-19T18:45:00Z","v":10918,"vw":87.916411},{"c":87.89,"h":88.015,"l":87.87,"n":294,"o":87.91,"t":"2026-10-19T19:00:00Z","v":11117,"vw":87.96348},{"c":87.87,"h":87.91,"l":87.825,"n":308,"o":87.845,"t":"2026-10-19T19:15:00Z","v":7921,"vw":87.872484},{"c":87.8,"h":87.92,"l":87.76,"n":409,"o":87.83,"t":"2026-10-19T19:30:00Z","v":8761,"vw":87.840905},{"c":87.93,"h":88.01,"l":87.66,"n":1505,"o":87.8,"t":"2026-10-19T19:45:00Z","v":48382,"vw":87.834085},{"c":87.92,"h":87.92,"l":87.87,"n":28,"o":87.87,"t":"2026-10-19T20:00:00Z","v":73074,"vw":87.919788},{"c":87.92,"h":87.92,"l":87.92,"n":2,"o":87.92,"t":"2026-10-20T13:15:00Z","v":2000,"vw":87.92},{"c":89.79,"h":89.99,"l":87.65,"n":188,"o":87.65,"t":"2026-10-20T13:30:00Z","v":13418,"vw":89.004217},{"c":89.48,"h":89.79,"l":89.48,"n":14,"o":89.79,"t":"2026-10-20T13:45:00Z","v":448,"vw":89.589929},{"c":89.355,"h":89.61,"l":89.11,"n":87,"o":89.6,"t":"2026-10-20T14:00:00Z","v":6082,"vw":89.174196},{"c":90.27,"h":90.27,"l":89.38,"n":109,"o":89.38,"t":"2026-10-20T14:15:00Z","v":4898,"vw":90.016946},{"c":90.07,"h":90.27,"l":89.865,"n":96,"o":90.045,"t":"2026-10-20T14:30:00Z","v":2968,"vw":90.13925},{"c":90.03,"h":90.4699,"l":90.03,"n":84,"o":90.2,"t":"2026-10-20T14:45:00Z","v":1816,"vw":90.23627},{"c":89.485,"h":90.1,"l":89.485,"n":62,"o":90.1,"t":"2026-10-20T15:00:00Z","v":1100,"vw":89.670834},{"c":89.5797,"h":89.8,"l":89.49,"n":122,"o":89.585,"t":"2026-10-20T15:15:00Z","v":5261,"vw":89.591385},{"c":89.935,"h":89.95,"l":89.38,"n":153,"o":89.38,"t":"2026-10-20T15:30:00Z","v":3802,"vw":89.729234},{"c":89.835,"h":90.02,"l":89.835,"n":133,"o":89.945,"t":"2026-10-20T15:45:00Z","v":3119,"vw":89.951377},{"c":89.615,"h":89.83,"l":89.61,"n":158,"o":89.83,"t":"2026-10-20T16:00:00Z","v":5194,"vw":89.748913},{"c":89.46,"h":89.71,"l":89.46,"n":122,"o":89.71,"t":"2026-10-20T16:15:00Z","v":4831,"vw":89.606614},{"c":89.645,"h":89.655,"l":89.63,"n":109,"o":89.63,"t":"2026-10-20T16:30:00Z","v":4165,"vw":89.646547},{"c":89.535,"h":89.635,"l":89.5,"n":84,"o":89.53,"t":"2026-10-20T16:45:00Z","v":4674,"vw":89.531572},{"c":89.49,"h":89.535,"l":89.445,"n":143,"o":89.535,"t":"2026-10-20T17:00:00Z","v":8395,"vw":89.492817},{"c":89.805,"h":89.805,"l":89.475,"n":213,"o":89.495,"t":"2026-10-20T17:15:00Z","v":7175,"vw":89.594318},{"c":89.885,"h":89.89,"l":89.83,"n":139,"o":89.83,"t":"2026-10-20T17:30:00Z","v":3123,"vw":89.862863},{"c":89.895,"h":90.03,"l":89.88,"n":179,"o":89.89,"t":"2026-10-20T17:45:00Z","v":4595,"vw":89.952416},{"c":89.9,"h":90,"l":89.89,"n":97,"o":89.89,"t":"2026-10-20T18:00:00Z","v":2339,"vw":89.942122},{"c":89.81,"h":89.9,"l":89.71,"n":476,"o":89.9,"t":"2026-10-20T18:15:00Z","v":25886,"vw":89.846048},{"c":89.96,"h":89.96,"l":89.855,"n":116,"o":89.96,"t":"2026-10-20T18:30:00Z","v":1971,"vw":89.905},{"c":89.895,"h":89.99,"l":89.85,"n":149,"o":89.97,"t":"2026-10-20T18:45:00Z","v":4104,"vw":89.914513},{"c":90.16,"h":90.22,"l":89.975,"n":225,"o":90,"t":"2026-10-20T19:00:00Z","v":6401,"vw":90.080023},{"c":90.15,"h":90.23,"l":90.02,"n":289,"o":90.22,"t":"2026-10-20T19:15:00Z","v":7448,"vw":90.163234},{"c":90.005,"h":90.19,"l":89.84,"n":532,"o":90.17,"t":"2026-10-20T19:30:00Z","v":22257,"vw":90.052575},{"c":89.91,"h":90.36,"l":89.84,"n":1898,"o":90.01,"t":"2026-10-20T19:45:00Z","v":97422,"vw":90.041533},{"c":89.86,"h":89.86,"l":89.86,"n":30,"o":89.86,"t":"2026-10-20T20:00:00Z","v":115194,"vw":89.86},{"c":89.86,"h":89.86,"l":89.86,"n":10,"o":89.86,"t":"2026-10-21T13:15:00Z","v":2029,"vw":89.86},{"c":89.62,"h":90.85,"l":89.005,"n":162,"o":90.85,"t":"2026-10-21T13:30:00Z","v":9117,"vw":89.723502},{"c":89.18,"h":89.71,"l":89.16,"n":120,"o":89.21,"t":"2026-10-21T13:45:00Z","v":7609,"vw":89.297626},{"c":88.915,"h":89.19,"l":88.8,"n":144,"o":89.19,"t":"2026-10-21T14:00:00Z","v":4818,"vw":88.960346},{"c":89.105,"h":89.18,"l":88.8467,"n":149,"o":89.115,"t":"2026-10-21T14:15:00Z","v":5023,"vw":89.10951},{"c":89.3,"h":89.3,"l":89.1125,"n":111,"o":89.1125,"t":"2026-10-21T14:30:00Z","v":4521,"vw":89.196047},{"c":89.085,"h":89.4299,"l":89.085,"n":169,"o":89.4,"t":"2026-10-21T14:45:00Z","v":2614,"vw":89.309447},{"c":89.3,"h":89.6,"l":88.955,"n":372,"o":89.01,"t":"2026-10-21T15:00:00Z","v":25693,"vw":89.306946},{"c":89.57,"h":89.57,"l":89.285,"n":204,"o":89.44,"t":"2026-10-21T15:15:00Z","v":5362,"vw":89.424857},{"c":89.455,"h":89.66,"l":89.455,"n":139,"o":89.615,"t":"2026-10-21T15:30:00Z","v":4579,"vw":89.604998},{"c":89.29,"h":89.4525,"l":89.245,"n":333,"o":89.45,"t":"2026-10-21T15:45:00Z","v":13335,"vw":89.300572},{"c":89.31,"h":89.31,"l":89.13,"n":222,"o":89.28,"t":"2026-10-21T16:00:00Z","v":9878,"vw":89.180596},{"c":89.535,"h":89.535,"l":89.3,"n":228,"o":89.3,"t":"2026-10-21T16:15:00Z","v":6147,"vw":89.423661},{"c":89.52,"h":89.78,"l":89.505,"n":310,"o":89.545,"t":"2026-10-21T16:30:00Z","v":11638,"vw":89.572276},{"c":89.36,"h":89.505,"l":89.36,"n":110,"o":89.505,"t":"2026-10-21T16:45:00Z","v":7881,"vw":89.39306},{"c":89.36,"h":89.45,"l":89.35,"n":291,"o":89.36,"t":"2026-10-21T17:00:00Z","v":9480,"vw":89.406806},{"c":89.45,"h":89.615,"l":89.39,"n":202,"o":89.39,"t":"2026-10-21T17:15:00Z","v":7028,"vw":89.511068},{"c":89.42,"h":89.55,"l":89.41,"n":110,"o":89.535,"t":"2026-10-21T17:30:00Z","v":2850,"vw":89.487219},{"c":89.42,"h":89.43,"l":89.3,"n":196,"o":89.4,"t":"2026-10-21T17:45:00Z","v":5678,"vw":89.352232},{"c":89.28,"h":89.435,"l":89.28,"n":174,"o":89.4,"t":"2026-10-21T18:00:00Z","v":9019,"vw":89.303819},{"c":89.415,"h":89.415,"l":89.31,"n":264,"o":89.31,"t":"2026-10-21T18:15:00Z","v":7567,"vw":89.356871},{"c":89.57,"h":89.57,"l":89.3411,"n":217,"o":89.415,"t":"2026-10-21T18:30:00Z","v":6022,"vw":89.451059},{"c":89.155,"h":89.505,"l":89.155,"n":334,"o":89.505,"t":"2026-10-21T18:45:00Z","v":7698,"vw":89.313666},{"c":89.3,"h":89.3,"l":88.92,"n":380,"o":89.16,"t":"2026-10-21T19:00:00Z","v":9081,"vw":89.063891},{"c":89.835,"h":89.96,"l":89.21,"n":495,"o":89.21,"t":"2026-10-21T19:15:00Z","v":15961,"vw":89.552301},{"c":89.83,"h":90.065,"l":89.79,"n":580,"o":90.02,"t":"2026-10-21T19:30:00Z","v":17058,"vw":89.924372},{"c":90.335,"h":90.43,"l":89.9,"n":1843,"o":89.95,"t":"2026-10-21T19:45:00Z","v":72799,"vw":90.240511},{"c":90.3,"h":90.3,"l":90.3,"n":18,"o":90.3,"t":"2026-10-21T20:00:00Z","v":70116,"vw":90.3},{"c":90,"h":90,"l":90,"n":4,"o":90,"t":"2026-10-22T13:00:00Z","v":2000,"vw":90},{"c":90.42,"h":90.93,"l":90.05,"n":53,"o":90.05,"t":"2026-10-22T13:30:00Z","v":4886,"vw":90.290971},{"c":91.285,"h":91.5671,"l":90.84,"n":206,"o":90.84,"t":"2026-10-22T13:45:00Z","v":7985,"vw":91.242886},{"c":91.76,"h":91.845,"l":91.45,"n":92,"o":91.71,"t":"2026-10-22T14:00:00Z","v":2792,"vw":91.696838},{"c":91.665,"h":92.03,"l":91.665,"n":121,"o":91.835,"t":"2026-10-22T14:15:00Z","v":6760,"vw":91.823713},{"c":91.86,"h":92.01,"l":91.49,"n":252,"o":91.745,"t":"2026-10-22T14:30:00Z","v":16299,"vw":91.859339},{"c":91.75,"h":91.92,"l":91.675,"n":139,"o":91.81,"t":"2026-10-22T14:45:00Z","v":3227,"vw":91.749565},{"c":91.585,"h":91.9,"l":91.565,"n":39,"o":91.63,"t":"2026-10-22T15:00:00Z","v":1570,"vw":91.650914},{"c":91.75,"h":91.88,"l":91.75,"n":85,"o":91.79,"t":"2026-10-22T15:15:00Z","v":3102,"vw":91.814804},{"c":91.96,"h":92.03,"l":91.87,"n":185,"o":91.9,"t":"2026-10-22T15:30:00Z","v":5498,"vw":91.927006},{"c":92.25,"h":92.25,"l":91.895,"n":182,"o":91.9,"t":"2026-10-22T15:45:00Z","v":6314,"vw":91.982987},{"c":92.21,"h":92.21,"l":92.042,"n":49,"o":92.042,"t":"2026-10-22T16:00:00Z","v":1088,"vw":92.091299},{"c":92.565,"h":92.65,"l":92.4,"n":249,"o":92.4,"t":"2026-10-22T16:15:00Z","v":5426,"vw":92.517335},{"c":92.545,"h":92.65,"l":92.545,"n":106,"o":92.595,"t":"2026-10-22T16:30:00Z","v":4012,"vw":92.588617},{"c":92.89,"h":92.89,"l":92.57,"n":200,"o":92.58,"t":"2026-10-22T16:45:00Z","v":9160,"vw":92.619417},{"c":92.76,"h":93.01,"l":92.69,"n":169,"o":93.01,"t":"2026-10-22T17:00:00Z","v":5905,"vw":92.885282},{"c":93.15,"h":93.15,"l":92.73,"n":344,"o":92.8,"t":"2026-10-22T17:15:00Z","v":12619,"vw":93.00276},{"c":92.89,"h":93.1,"l":92.81,"n":280,"o":93.1,"t":"2026-10-22T17:30:00Z","v":14938,"vw":92.919262},{"c":92.84,"h":92.865,"l":92.64,"n":311,"o":92.86,"t":"2026-10-22T17:45:00Z","v":16860,"vw":92.746717},{"c":92.95,"h":93.07,"l":92.79,"n":251,"o":92.9,"t":"2026-10-22T18:00:00Z","v":7710,"vw":92.912082},{"c":92.97,"h":93.04,"l":92.8,"n":204,"o":92.98,"t":"2026-10-22T18:15:00Z","v":7774,"vw":92.933894},{"c":92.8763,"h":93,"l":92.8763,"n":185,"o":92.9,"t":"2026-10-22T18:30:00Z","v":5291,"vw":92.942269},{"c":92.725,"h":92.8828,"l":92.72,"n":214,"o":92.84,"t":"2026-10-22T18:45:00Z","v":5852,"vw":92.813394},{"c":92.87,"h":93.015,"l":92.72,"n":318,"o":92.72,"t":"2026-10-22T19:00:00Z","v":8766,"vw":92.866594},{"c":92.825,"h":92.99,"l":92.6,"n":452,"o":92.99,"t":"2026-10-22T19:15:00Z","v":11882,"vw":92.872781},{"c":92.655,"h":92.94,"l":92.65,"n":544,"o":92.825,"t":"2026-10-22T19:30:00Z","v":20038,"vw":92.853407},{"c":92.54,"h":92.82,"l":92.345,"n":1670,"o":92.71,"t":"2026-10-22T19:45:00Z","v":70483,"vw":92.579162},{"c":92.53,"h":92.53,"l":92.53,"n":29,"o":92.53,"t":"2026-10-22T20:00:00Z","v":187757,"vw":92.53}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.44551501282909356,"strike":107.94849871709064,"iv":0.39471936540868857,"gamma":0.017966823609825617,"theta":-0.03162556303907939,"vega":0.04479541867659154,"rho":0.006702405678833762,"breakevenPct":17.14472466218495},{"delta":0.15,"premium":0.6995158791634392,"strike":103.55151045701007,"iv":0.3548512780790085,"gamma":0.024808133230054222,"theta":-0.0382285050348567,"vega":0.057980635166537564,"rho":0.010067923761636115,"breakevenPct":12.667271518613969},{"delta":0.2,"premium":0.9996707978311388,"strike":101.61502711076685,"iv":0.3570588690937258,"gamma":0.02976553059643687,"theta":-0.04655538342370256,"vega":0.06998683191324555,"rho":0.01336821442442751,"breakevenPct":10.89884135804386},{"delta":0.25,"premium":1.3228260869565218,"strike":99.78260869565217,"iv":0.35978260869565215,"gamma":0.03418695652173913,"theta":-0.05431304347826087,"vega":0.08090434782608696,"rho":0.016656960650480283,"breakevenPct":9.267734553775743},{"delta":0.3,"premium":1.761537454164484,"strike":98.47302252488214,"iv":0.36509952854897854,"gamma":0.035915610267155576,"theta":-0.05921089575694081,"vega":0.08635222629649031,"rho":0.019887706513641426,"breakevenPct":8.326553527554976},{"delta":0.35,"premium":2.200248821372446,"strike":97.16343635411211,"iv":0.37041644840230487,"gamma":0.03764426401257203,"theta":-0.06410874803562075,"vega":0.09180010476689365,"rho":0.023118452376802566,"breakevenPct":7.38537250133421},{"delta":0.4,"premium":2.638960188580409,"strike":95.85385018334206,"iv":0.3757333682556312,"gamma":0.03937291775798848,"theta":-0.06900660031430068,"vega":0.09724798323729703,"rho":0.026349198239963713,"breakevenPct":6.444191475113444},{"delta":0.45,"premium":3.183794619762028,"strike":94.54992240041386,"iv":0.3831156751163994,"gamma":0.040004914640455254,"theta":-0.07280310398344542,"vega":0.10046694257630626,"rho":0.029514585798581405,"breakevenPct":5.623816081461027},{"delta":0.5,"premium":3.9274573202276253,"strike":93.25659596482151,"iv":0.3943676151060528,"gamma":0.03858225556130367,"theta":-0.07453616140713916,"vega":0.09950988101396793,"rho":0.03255752044179012,"breakevenPct":5.029777677563107},{"delta":0.55,"premium":4.671120020693223,"strike":91.96326952922918,"iv":0.4056195550957062,"gamma":0.0371595964821521,"theta":-0.0762692188308329,"vega":0.0985528194516296,"rho":0.03560045508499883,"breakevenPct":4.4357392736651855},{"delta":0.6,"premium":5.41478272115882,"strike":90.66994309363683,"iv":0.41687149508535953,"gamma":0.03573693740300052,"theta":-0.07800227625452665,"vega":0.09759575788929126,"rho":0.038643389728207536,"breakevenPct":3.8417008697672657},{"delta":0.65,"premium":6.291088807785888,"strike":89.26703163017032,"iv":0.4228612530413626,"gamma":0.03375395377128954,"theta":-0.07652518248175182,"vega":0.09368436739659368,"rho":0.04159880232529614,"breakevenPct":3.2725823386536277},{"delta":0.7,"premium":7.309945255474451,"strike":87.7463503649635,"iv":0.42319580291970804,"gamma":0.03116879562043796,"theta":-0.07159817518248175,"vega":0.08659799270072994,"rho":0.04446015595995692,"breakevenPct":2.730244915635963},{"delta":0.75,"premium":8.328801703163016,"strike":86.22566909975669,"iv":0.42353035279805357,"gamma":0.028583637469586375,"theta":-0.06667116788321169,"vega":0.07951161800486618,"rho":0.0473215095946177,"breakevenPct":2.1879074926182973},{"delta":0.8,"premium":9.600320170757739,"strike":84.48239060832444,"iv":0.4290692636072572,"gamma":0.025423372465314828,"theta":-0.06136456776947705,"vega":0.07133617929562433,"rho":0.05000146386562001,"breakevenPct":1.6780620113284133},{"delta":0.85,"premium":11.92155816435432,"strike":81.81430096051227,"iv":0.45623041622198507,"gamma":0.01987374599786553,"theta":-0.05448089647812167,"vega":0.05863607257203843,"rho":0.051927769234,"breakevenPct":1.3032088240209625},{"delta":0.9,"premium":14.531518624641835,"strike":78.8538681948424,"iv":0.4749750716332378,"gamma":0.014220343839541546,"theta":-0.04496332378223495,"vega":0.044223495702005726,"rho":0.05364041856594937,"breakevenPct":0.9244426883002694}],"put":[{"delta":0.1,"premium":0.7153631284916202,"strike":76.87150837988827,"iv":0.5564195530726257,"gamma":0.012358100558659218,"theta":-0.04267988826815643,"vega":0.044500558659217884,"rho":-0.008281903550260967,"breakevenPct":17.695725438888314},{"delta":0.15,"premium":1.0712486308871851,"strike":80.89813800657174,"iv":0.5060456736035049,"gamma":0.017952573932092004,"theta":-0.051475903614457835,"vega":0.05907995618838992,"rho":-0.012329701778706492,"breakevenPct":13.728640034924291},{"delta":0.2,"premium":1.4409090909090911,"strike":83.63636363636364,"iv":0.47417272727272725,"gamma":0.02299090909090909,"theta":-0.0575,"vega":0.07090909090909091,"rho":-0.016357393107356333,"breakevenPct":11.168859239755166},{"delta":0.25,"premium":1.849409581646424,"strike":85.8468286099865,"iv":0.4514068151147098,"gamma":0.027176720647773277,"theta":-0.06182105263157894,"vega":0.08022118758434547,"rho":-0.020387131564537943,"breakevenPct":9.221421130076646},{"delta":0.3,"premium":2.296440620782726,"strike":87.53373819163293,"iv":0.43767537112010796,"gamma":0.0305168016194332,"theta":-0.06445263157894737,"vega":0.08703630229419702,"rho":-0.02441890083847019,"breakevenPct":7.881446481303145},{"delta":0.35,"premium":2.7434716599190283,"strike":89.22064777327935,"iv":0.4239439271255061,"gamma":0.03385688259109312,"theta":-0.06708421052631579,"vega":0.09385141700404859,"rho":-0.028450670112402432,"breakevenPct":6.541471832529644},{"delta":0.4,"premium":3.256473329880891,"strike":90.69653029518385,"iv":0.4128078715691352,"gamma":0.036054738477472814,"theta":-0.06753381667529777,"vega":0.09752936302433972,"rho":-0.03250455575781401,"breakevenPct":5.500857056843242},{"delta":0.45,"premium":3.826126359399275,"strike":91.99119627136199,"iv":0.4039005696530295,"gamma":0.03727172449508027,"theta":-0.06610968410150181,"vega":0.09851330916623512,"rho":-0.03657743352891973,"breakevenPct":4.717313398937956},{"delta":0.5,"premium":4.395779388917659,"strike":93.28586224754014,"iv":0.3949932677369239,"gamma":0.03848871051268772,"theta":-0.06468555152770585,"vega":0.0994972553081305,"rho":-0.04065031130002544,"breakevenPct":3.9337697410326715},{"delta":0.55,"premium":4.965432418436044,"strike":94.58052822371828,"iv":0.3860859658208182,"gamma":0.03970569653029518,"theta":-0.06326141895390988,"vega":0.1004812014500259,"rho":-0.04472318907113116,"breakevenPct":3.150226083127385},{"delta":0.6,"premium":5.783866519580805,"strike":95.93215664644237,"iv":0.3816712630998345,"gamma":0.038813623827909545,"theta":-0.059761169332597903,"vega":0.09727644787644789,"rho":-0.048954518387475755,"breakevenPct":2.5739866779838434},{"delta":0.65,"premium":6.7215388858246,"strike":97.31108659680088,"iv":0.37940981798124657,"gamma":0.03691070049641478,"theta":-0.05526585769442912,"vega":0.09206409266409267,"rho":-0.05326179193556207,"breakevenPct":2.0971061158799533},{"delta":0.7,"premium":7.659211252068394,"strike":98.6900165471594,"iv":0.37714837286265857,"gamma":0.035007777164920026,"theta":-0.05077054605626035,"vega":0.08685173745173747,"rho":-0.05756906548364837,"breakevenPct":1.6202255537760641},{"delta":0.75,"premium":8.64065699658703,"strike":100.10665529010238,"iv":0.3752282423208191,"gamma":0.03296109215017065,"theta":-0.04611390784982936,"vega":0.0813411262798635,"rho":-0.06190928910521477,"breakevenPct":1.1498991748456073},{"delta":0.8,"premium":10.453796928327646,"strike":102.23976109215018,"iv":0.37979308873720136,"gamma":0.028182935153583617,"theta":-0.038392064846416385,"vega":0.07016365187713311,"rho":-0.06687556412290283,"breakevenPct":0.8041022762103888},{"delta":0.85,"premium":12.266936860068258,"strike":104.37286689419795,"iv":0.38435793515358363,"gamma":0.02340477815699659,"theta":-0.03067022184300342,"vega":0.05898617747440274,"rho":-0.07184183914059086,"breakevenPct":0.4583053775751712},{"delta":0.9,"premium":15.710701754385969,"strike":108.09649122807018,"iv":0.4045885964912281,"gamma":0.016859824561403502,"theta":-0.021216140350877186,"vega":0.04442877192982455,"rho":-0.0780765598469026,"breakevenPct":0.15585272486305993}]},"raw":{"call":[{"delta":0.1,"premium":0.44551501282909356,"strike":107.94849871709064,"iv":0.39471936540868857,"gamma":0.017966823609825617,"theta":-0.03162556303907939,"vega":0.04479541867659154,"rho":0.006702405678833762,"breakevenPct":17.14472466218495},{"delta":0.15,"premium":0.6995158791634392,"strike":103.55151045701007,"iv":0.3548512780790085,"gamma":0.024808133230054222,"theta":-0.0382285050348567,"vega":0.057980635166537564,"rho":0.010067923761636115,"breakevenPct":12.667271518613969},{"delta":0.2,"premium":0.9996707978311388,"strike":101.61502711076685,"iv":0.3570588690937258,"gamma":0.02976553059643687,"theta":-0.04655538342370256,"vega":0.06998683191324555,"rho":0.01336821442442751,"breakevenPct":10.89884135804386},{"delta":0.25,"premium":1.3228260869565218,"strike":99.78260869565217,"iv":0.35978260869565215,"gamma":0.03418695652173913,"theta":-0.05431304347826087,"vega":0.08090434782608696,"rho":0.016656960650480283,"breakevenPct":9.267734553775743},{"delta":0.3,"premium":1.761537454164484,"strike":98.47302252488214,"iv":0.36509952854897854,"gamma":0.035915610267155576,"theta":-0.05921089575694081,"vega":0.08635222629649031,"rho":0.019887706513641426,"breakevenPct":8.326553527554976},{"delta":0.35,"premium":2.200248821372446,"strike":97.16343635411211,"iv":0.37041644840230487,"gamma":0.03764426401257203,"theta":-0.06410874803562075,"vega":0.09180010476689365,"rho":0.023118452376802566,"breakevenPct":7.38537250133421},{"delta":0.4,"premium":2.638960188580409,"strike":95.85385018334206,"iv":0.3757333682556312,"gamma":0.03937291775798848,"theta":-0.06900660031430068,"vega":0.09724798323729703,"rho":0.026349198239963713,"breakevenPct":6.444191475113444},{"delta":0.45,"premium":3.183794619762028,"strike":94.54992240041386,"iv":0.3831156751163994,"gamma":0.040004914640455254,"theta":-0.07280310398344542,"vega":0.10046694257630626,"rho":0.029514585798581405,"breakevenPct":5.623816081461027},{"delta":0.5,"premium":3.9274573202276253,"strike":93.25659596482151,"iv":0.3943676151060528,"gamma":0.03858225556130367,"theta":-0.07453616140713916,"vega":0.09950988101396793,"rho":0.03255752044179012,"breakevenPct":5.029777677563107},{"delta":0.55,"premium":4.671120020693223,"strike":91.96326952922918,"iv":0.4056195550957062,"gamma":0.0371595964821521,"theta":-0.0762692188308329,"vega":0.0985528194516296,"rho":0.03560045508499883,"breakevenPct":4.4357392736651855},{"delta":0.6,"premium":5.41478272115882,"strike":90.66994309363683,"iv":0.41687149508535953,"gamma":0.03573693740300052,"theta":-0.07800227625452665,"vega":0.09759575788929126,"rho":0.038643389728207536,"breakevenPct":3.8417008697672657},{"delta":0.65,"premium":6.291088807785888,"strike":89.26703163017032,"iv":0.4228612530413626,"gamma":0.03375395377128954,"theta":-0.07652518248175182,"vega":0.09368436739659368,"rho":0.04159880232529614,"breakevenPct":3.2725823386536277},{"delta":0.7,"premium":7.309945255474451,"strike":87.7463503649635,"iv":0.42319580291970804,"gamma":0.03116879562043796,"theta":-0.07159817518248175,"vega":0.08659799270072994,"rho":0.04446015595995692,"breakevenPct":2.730244915635963},{"delta":0.75,"premium":8.328801703163016,"strike":86.22566909975669,"iv":0.42353035279805357,"gamma":0.028583637469586375,"theta":-0.06667116788321169,"vega":0.07951161800486618,"rho":0.0473215095946177,"breakevenPct":2.1879074926182973},{"delta":0.8,"premium":9.600320170757739,"strike":84.48239060832444,"iv":0.4290692636072572,"gamma":0.025423372465314828,"theta":-0.06136456776947705,"vega":0.07133617929562433,"rho":0.05000146386562001,"breakevenPct":1.6780620113284133},{"delta":0.85,"premium":11.92155816435432,"strike":81.81430096051227,"iv":0.45623041622198507,"gamma":0.01987374599786553,"theta":-0.05448089647812167,"vega":0.05863607257203843,"rho":0.051927769234,"breakevenPct":1.3032088240209625},{"delta":0.9,"premium":14.531518624641835,"strike":78.8538681948424,"iv":0.4749750716332378,"gamma":0.014220343839541546,"theta":-0.04496332378223495,"vega":0.044223495702005726,"rho":0.05364041856594937,"breakevenPct":0.9244426883002694}],"put":[{"delta":0.1,"premium":0.7153631284916202,"strike":76.87150837988827,"iv":0.5564195530726257,"gamma":0.012358100558659218,"theta":-0.04267988826815643,"vega":0.044500558659217884,"rho":-0.008281903550260967,"breakevenPct":17.695725438888314},{"delta":0.15,"premium":1.0712486308871851,"strike":80.89813800657174,"iv":0.5060456736035049,"gamma":0.017952573932092004,"theta":-0.051475903614457835,"vega":0.05907995618838992,"rho":-0.012329701778706492,"breakevenPct":13.728640034924291},{"delta":0.2,"premium":1.4409090909090911,"strike":83.63636363636364,"iv":0.47417272727272725,"gamma":0.02299090909090909,"theta":-0.0575,"vega":0.07090909090909091,"rho":-0.016357393107356333,"breakevenPct":11.168859239755166},{"delta":0.25,"premium":1.849409581646424,"strike":85.8468286099865,"iv":0.4514068151147098,"gamma":0.027176720647773277,"theta":-0.06182105263157894,"vega":0.08022118758434547,"rho":-0.020387131564537943,"breakevenPct":9.221421130076646},{"delta":0.3,"premium":2.296440620782726,"strike":87.53373819163293,"iv":0.43767537112010796,"gamma":0.0305168016194332,"theta":-0.06445263157894737,"vega":0.08703630229419702,"rho":-0.02441890083847019,"breakevenPct":7.881446481303145},{"delta":0.35,"premium":2.7434716599190283,"strike":89.22064777327935,"iv":0.4239439271255061,"gamma":0.03385688259109312,"theta":-0.06708421052631579,"vega":0.09385141700404859,"rho":-0.028450670112402432,"breakevenPct":6.541471832529644},{"delta":0.4,"premium":3.256473329880891,"strike":90.69653029518385,"iv":0.4128078715691352,"gamma":0.036054738477472814,"theta":-0.06753381667529777,"vega":0.09752936302433972,"rho":-0.03250455575781401,"breakevenPct":5.500857056843242},{"delta":0.45,"premium":3.826126359399275,"strike":91.99119627136199,"iv":0.4039005696530295,"gamma":0.03727172449508027,"theta":-0.06610968410150181,"vega":0.09851330916623512,"rho":-0.03657743352891973,"breakevenPct":4.717313398937956},{"delta":0.5,"premium":4.395779388917659,"strike":93.28586224754014,"iv":0.3949932677369239,"gamma":0.03848871051268772,"theta":-0.06468555152770585,"vega":0.0994972553081305,"rho":-0.04065031130002544,"breakevenPct":3.9337697410326715},{"delta":0.55,"premium":4.965432418436044,"strike":94.58052822371828,"iv":0.3860859658208182,"gamma":0.03970569653029518,"theta":-0.06326141895390988,"vega":0.1004812014500259,"rho":-0.04472318907113116,"breakevenPct":3.150226083127385},{"delta":0.6,"premium":5.783866519580805,"strike":95.93215664644237,"iv":0.3816712630998345,"gamma":0.038813623827909545,"theta":-0.059761169332597903,"vega":0.09727644787644789,"rho":-0.048954518387475755,"breakevenPct":2.5739866779838434},{"delta":0.65,"premium":6.7215388858246,"strike":97.31108659680088,"iv":0.37940981798124657,"gamma":0.03691070049641478,"theta":-0.05526585769442912,"vega":0.09206409266409267,"rho":-0.05326179193556207,"breakevenPct":2.0971061158799533},{"delta":0.7,"premium":7.659211252068394,"strike":98.6900165471594,"iv":0.37714837286265857,"gamma":0.035007777164920026,"theta":-0.05077054605626035,"vega":0.08685173745173747,"rho":-0.05756906548364837,"breakevenPct":1.6202255537760641},{"delta":0.75,"premium":8.64065699658703,"strike":100.10665529010238,"iv":0.3752282423208191,"gamma":0.03296109215017065,"theta":-0.04611390784982936,"vega":0.0813411262798635,"rho":-0.06190928910521477,"breakevenPct":1.1498991748456073},{"delta":0.8,"premium":10.453796928327646,"strike":102.23976109215018,"iv":0.37979308873720136,"gamma":0.028182935153583617,"theta":-0.038392064846416385,"vega":0.07016365187713311,"rho":-0.06687556412290283,"breakevenPct":0.8041022762103888},{"delta":0.85,"premium":12.266936860068258,"strike":104.37286689419795,"iv":0.38435793515358363,"gamma":0.02340477815699659,"theta":-0.03067022184300342,"vega":0.05898617747440274,"rho":-0.07184183914059086,"breakevenPct":0.4583053775751712},{"delta":0.9,"premium":15.710701754385969,"strike":108.09649122807018,"iv":0.4045885964912281,"gamma":0.016859824561403502,"theta":-0.021216140350877186,"vega":0.04442877192982455,"rho":-0.0780765598469026,"breakevenPct":0.15585272486305993}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}