{"symbol":"DCI","url":"https://intraalpha.com/companies/DCI","capturedAt":"2026-10-23T00:20:20.182Z","state":"ready","quote":{"symbol":"DCI","last_price":86.12,"prev_close":88.65,"regular_close":86.12,"change":-2.53,"change_pct":-2.8539,"regular_change":-2.53,"regular_change_pct":-2.8539,"extended_change":0,"extended_change_pct":0,"bid":80.04,"ask":90.4,"bid_size":100,"ask_size":100,"volume":584733,"vwap":85.879746,"open":87.8,"high":87.8,"low":85.06,"close":86.12,"trade_count":15670,"last_trade_at":"2026-10-22T23:00:00.002538686Z","last_quote_at":"2026-10-23T00:00:00.265122888Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:15.157889798-04:00","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":{"symbol":"DCI","fetched_at":"2026-10-23T00:20:19.789033+00:00","name":"Donaldson Company Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Donaldson Company, Inc. manufactures and sells filtration systems and replacement parts worldwide. The company is headquartered in Bloomington, Minnesota.","fiscal_year_end":"July","latest_quarter":"2026-07-31","market_cap":10267490000,"ebitda":713600000,"pe_ratio":22.73,"peg_ratio":1.592,"book_value":15.21,"dividend_per_share":1.24,"dividend_yield":0.0142,"eps":3.9,"revenue_ttm":3885600000,"gross_profit_ttm":1363500000,"profit_margin":0.117,"operating_margin_ttm":0.17,"return_on_assets_ttm":0.109,"return_on_equity_ttm":0.282,"quarterly_earnings_growth":0.14,"quarterly_revenue_growth":0.08,"analyst_target_price":100.4,"analyst_number":0,"beta":0.874,"fifty_two_week_high":112.05,"fifty_two_week_low":79.05,"fifty_day_ma":89.53,"two_hundred_day_ma":90.99,"shares_outstanding":115821000,"forward_pe":19.88,"price_to_sales":2.642,"price_to_book":5.7,"ev_to_revenue":2.864,"ev_to_ebitda":15.29},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:19.789033+00:00"},"optionObservedAt":"2026-10-22T19:55:01.746Z","bars":[{"c":87.17,"h":88.04,"l":87.17,"n":17,"o":88.04,"t":"2026-10-16T13:30:00Z","v":2268,"vw":87.85579},{"c":88.115,"h":88.24,"l":88,"n":91,"o":88,"t":"2026-10-16T13:35:00Z","v":2360,"vw":88.168929},{"c":88.3,"h":88.3,"l":88.145,"n":14,"o":88.145,"t":"2026-10-16T13:40:00Z","v":433,"vw":88.2225},{"c":88.5224,"h":88.5224,"l":88.345,"n":56,"o":88.345,"t":"2026-10-16T13:45:00Z","v":965,"vw":88.391561},{"c":88.83,"h":88.83,"l":88.655,"n":21,"o":88.655,"t":"2026-10-16T13:50:00Z","v":1442,"vw":88.76306},{"c":88.815,"h":88.87,"l":88.635,"n":65,"o":88.635,"t":"2026-10-16T13:55:00Z","v":2600,"vw":88.793218},{"c":88.33,"h":88.66,"l":88.33,"n":179,"o":88.65,"t":"2026-10-16T14:00:00Z","v":5161,"vw":88.505236},{"c":88.045,"h":88.43,"l":88.045,"n":69,"o":88.36,"t":"2026-10-16T14:05:00Z","v":3308,"vw":88.212046},{"c":88.16,"h":88.16,"l":88.16,"n":12,"o":88.16,"t":"2026-10-16T14:10:00Z","v":1911,"vw":88.16},{"c":88.13,"h":88.13,"l":88.13,"n":9,"o":88.13,"t":"2026-10-16T14:15:00Z","v":323,"vw":88.13},{"c":88.355,"h":88.36,"l":88.25,"n":32,"o":88.25,"t":"2026-10-16T14:20:00Z","v":923,"vw":88.310244},{"c":88.17,"h":88.32,"l":88.17,"n":21,"o":88.245,"t":"2026-10-16T14:25:00Z","v":963,"vw":88.26},{"c":88.21,"h":88.3745,"l":88.08,"n":68,"o":88.265,"t":"2026-10-16T14:30:00Z","v":1863,"vw":88.252857},{"c":88.07,"h":88.18,"l":88.04,"n":61,"o":88.11,"t":"2026-10-16T14:35:00Z","v":1809,"vw":88.094},{"c":87.605,"h":88.01,"l":87.605,"n":69,"o":88.01,"t":"2026-10-16T14:40:00Z","v":3107,"vw":87.751246},{"c":87.7625,"h":87.865,"l":87.7575,"n":39,"o":87.78,"t":"2026-10-16T14:45:00Z","v":2436,"vw":87.831618},{"c":87.92,"h":87.92,"l":87.66,"n":46,"o":87.77,"t":"2026-10-16T14:50:00Z","v":14592,"vw":87.856712},{"c":88.005,"h":88.04,"l":87.92,"n":134,"o":87.92,"t":"2026-10-16T14:55:00Z","v":2504,"vw":87.985909},{"c":87.91,"h":87.91,"l":87.9,"n":29,"o":87.91,"t":"2026-10-16T15:00:00Z","v":1094,"vw":87.906983},{"c":87.84,"h":87.89,"l":87.84,"n":41,"o":87.89,"t":"2026-10-16T15:05:00Z","v":1258,"vw":87.882857},{"c":87.7,"h":87.8,"l":87.7,"n":57,"o":87.77,"t":"2026-10-16T15:10:00Z","v":1899,"vw":87.749961},{"c":87.615,"h":87.63,"l":87.615,"n":21,"o":87.63,"t":"2026-10-16T15:15:00Z","v":497,"vw":87.621667},{"c":87.55,"h":87.8,"l":87.55,"n":130,"o":87.73,"t":"2026-10-16T15:20:00Z","v":4121,"vw":87.709663},{"c":87.68,"h":87.74,"l":87.68,"n":36,"o":87.74,"t":"2026-10-16T15:25:00Z","v":662,"vw":87.71},{"c":87.62,"h":87.71,"l":87.62,"n":29,"o":87.71,"t":"2026-10-16T15:30:00Z","v":923,"vw":87.659093},{"c":87.87,"h":87.87,"l":87.725,"n":81,"o":87.725,"t":"2026-10-16T15:35:00Z","v":2936,"vw":87.834242},{"c":87.71,"h":87.83,"l":87.65,"n":100,"o":87.83,"t":"2026-10-16T15:40:00Z","v":2777,"vw":87.761132},{"c":87.785,"h":87.785,"l":87.715,"n":34,"o":87.715,"t":"2026-10-16T15:45:00Z","v":687,"vw":87.75},{"c":87.64,"h":87.64,"l":87.64,"n":24,"o":87.64,"t":"2026-10-16T15:50:00Z","v":432,"vw":87.64},{"c":87.745,"h":87.745,"l":87.72,"n":43,"o":87.72,"t":"2026-10-16T15:55:00Z","v":1137,"vw":87.736857},{"c":87.7875,"h":87.81,"l":87.67,"n":114,"o":87.745,"t":"2026-10-16T16:00:00Z","v":2763,"vw":87.743774},{"c":87.89,"h":87.89,"l":87.8101,"n":17,"o":87.8101,"t":"2026-10-16T16:05:00Z","v":387,"vw":87.84946},{"c":87.98,"h":87.99,"l":87.925,"n":27,"o":87.925,"t":"2026-10-16T16:10:00Z","v":1273,"vw":87.965},{"c":87.92,"h":87.955,"l":87.87,"n":46,"o":87.955,"t":"2026-10-16T16:15:00Z","v":1439,"vw":87.903981},{"c":88.08,"h":88.08,"l":88.01,"n":36,"o":88.01,"t":"2026-10-16T16:20:00Z","v":956,"vw":88.053333},{"c":87.95,"h":88.01,"l":87.94,"n":58,"o":88.01,"t":"2026-10-16T16:25:00Z","v":1311,"vw":87.981056},{"c":87.88,"h":87.945,"l":87.88,"n":66,"o":87.91,"t":"2026-10-16T16:30:00Z","v":2043,"vw":87.915267},{"c":87.81,"h":87.875,"l":87.81,"n":74,"o":87.875,"t":"2026-10-16T16:35:00Z","v":1842,"vw":87.853201},{"c":87.71,"h":87.8332,"l":87.71,"n":73,"o":87.775,"t":"2026-10-16T16:40:00Z","v":1781,"vw":87.763561},{"c":87.59,"h":87.67,"l":87.59,"n":46,"o":87.67,"t":"2026-10-16T16:45:00Z","v":1191,"vw":87.64697},{"c":87.665,"h":87.665,"l":87.59,"n":57,"o":87.59,"t":"2026-10-16T16:50:00Z","v":1031,"vw":87.639573},{"c":87.58,"h":87.6,"l":87.53,"n":57,"o":87.6,"t":"2026-10-16T16:55:00Z","v":2204,"vw":87.559139},{"c":87.44,"h":87.555,"l":87.44,"n":70,"o":87.555,"t":"2026-10-16T17:00:00Z","v":1653,"vw":87.497},{"c":87.395,"h":87.45,"l":87.325,"n":96,"o":87.44,"t":"2026-10-16T17:05:00Z","v":2411,"vw":87.393244},{"c":87.5051,"h":87.5051,"l":87.42,"n":63,"o":87.45,"t":"2026-10-16T17:10:00Z","v":3132,"vw":87.450689},{"c":87.48,"h":87.49,"l":87.47,"n":55,"o":87.48,"t":"2026-10-16T17:15:00Z","v":1799,"vw":87.476031},{"c":87.575,"h":87.58,"l":87.41,"n":210,"o":87.46,"t":"2026-10-16T17:20:00Z","v":8327,"vw":87.489044},{"c":87.72,"h":87.72,"l":87.63,"n":81,"o":87.66,"t":"2026-10-16T17:25:00Z","v":2289,"vw":87.659675},{"c":87.77,"h":87.77,"l":87.59,"n":106,"o":87.71,"t":"2026-10-16T17:30:00Z","v":5195,"vw":87.647679},{"c":87.745,"h":87.82,"l":87.715,"n":49,"o":87.715,"t":"2026-10-16T17:35:00Z","v":1955,"vw":87.743451},{"c":87.72,"h":87.81,"l":87.6182,"n":136,"o":87.67,"t":"2026-10-16T17:40:00Z","v":5018,"vw":87.693309},{"c":87.715,"h":87.715,"l":87.605,"n":84,"o":87.71,"t":"2026-10-16T17:45:00Z","v":2432,"vw":87.672585},{"c":87.595,"h":87.63,"l":87.53,"n":94,"o":87.63,"t":"2026-10-16T17:50:00Z","v":2469,"vw":87.592296},{"c":87.485,"h":87.55,"l":87.485,"n":108,"o":87.49,"t":"2026-10-16T17:55:00Z","v":2397,"vw":87.49902},{"c":87.36,"h":87.47,"l":87.34,"n":170,"o":87.42,"t":"2026-10-16T18:00:00Z","v":5500,"vw":87.402318},{"c":87.395,"h":87.395,"l":87.38,"n":55,"o":87.38,"t":"2026-10-16T18:05:00Z","v":1342,"vw":87.383},{"c":87.455,"h":87.455,"l":87.41,"n":93,"o":87.45,"t":"2026-10-16T18:10:00Z","v":2807,"vw":87.429724},{"c":87.37,"h":87.55,"l":87.33,"n":206,"o":87.49,"t":"2026-10-16T18:15:00Z","v":7183,"vw":87.418203},{"c":87.48,"h":87.48,"l":87.38,"n":62,"o":87.38,"t":"2026-10-16T18:20:00Z","v":1754,"vw":87.408973},{"c":87.38,"h":87.48,"l":87.345,"n":156,"o":87.48,"t":"2026-10-16T18:25:00Z","v":3604,"vw":87.390561},{"c":87.45,"h":87.52,"l":87.36,"n":181,"o":87.38,"t":"2026-10-16T18:30:00Z","v":9046,"vw":87.40758},{"c":87.505,"h":87.51,"l":87.4,"n":136,"o":87.43,"t":"2026-10-16T18:35:00Z","v":4140,"vw":87.468879},{"c":87.41,"h":87.53,"l":87.405,"n":151,"o":87.515,"t":"2026-10-16T18:40:00Z","v":6529,"vw":87.448446},{"c":87.47,"h":87.5,"l":87.405,"n":119,"o":87.405,"t":"2026-10-16T18:45:00Z","v":2699,"vw":87.454187},{"c":87.515,"h":87.55,"l":87.47,"n":130,"o":87.51,"t":"2026-10-16T18:50:00Z","v":4343,"vw":87.510021},{"c":87.6,"h":87.605,"l":87.48,"n":196,"o":87.5,"t":"2026-10-16T18:55:00Z","v":4272,"vw":87.542113},{"c":87.525,"h":87.63,"l":87.525,"n":119,"o":87.63,"t":"2026-10-16T19:00:00Z","v":3885,"vw":87.541215},{"c":87.51,"h":87.55,"l":87.48,"n":118,"o":87.525,"t":"2026-10-16T19:05:00Z","v":3020,"vw":87.5141},{"c":87.63,"h":87.63,"l":87.47,"n":229,"o":87.48,"t":"2026-10-16T19:10:00Z","v":5577,"vw":87.532281},{"c":87.57,"h":87.65,"l":87.54,"n":182,"o":87.645,"t":"2026-10-16T19:15:00Z","v":3366,"vw":87.580254},{"c":87.585,"h":87.675,"l":87.54,"n":190,"o":87.575,"t":"2026-10-16T19:20:00Z","v":4169,"vw":87.594562},{"c":87.54,"h":87.55,"l":87.475,"n":231,"o":87.55,"t":"2026-10-16T19:25:00Z","v":5236,"vw":87.525535},{"c":87.6,"h":87.69,"l":87.53,"n":245,"o":87.6,"t":"2026-10-16T19:30:00Z","v":6612,"vw":87.617561},{"c":87.77,"h":87.77,"l":87.64,"n":232,"o":87.64,"t":"2026-10-16T19:35:00Z","v":5135,"vw":87.712966},{"c":87.735,"h":87.8,"l":87.68,"n":350,"o":87.76,"t":"2026-10-16T19:40:00Z","v":9867,"vw":87.744609},{"c":87.89,"h":87.92,"l":87.728,"n":287,"o":87.77,"t":"2026-10-16T19:45:00Z","v":7858,"vw":87.829313},{"c":87.98,"h":88.14,"l":87.91,"n":438,"o":87.91,"t":"2026-10-16T19:50:00Z","v":13493,"vw":88.004739},{"c":87.94,"h":88.05,"l":87.88,"n":1321,"o":87.955,"t":"2026-10-16T19:55:00Z","v":46861,"vw":87.95538},{"c":87.97,"h":87.97,"l":87.92,"n":38,"o":87.92,"t":"2026-10-16T20:00:00Z","v":96855,"vw":87.969942},{"c":87.59,"h":87.84,"l":87.59,"n":30,"o":87.84,"t":"2026-10-19T13:30:00Z","v":2341,"vw":87.818702},{"c":87.73,"h":88.415,"l":87.68,"n":56,"o":87.68,"t":"2026-10-19T13:35:00Z","v":2605,"vw":87.771836},{"c":87.69,"h":87.99,"l":87.69,"n":46,"o":87.98,"t":"2026-10-19T13:40:00Z","v":1372,"vw":87.876},{"c":87.67,"h":87.86,"l":87.59,"n":94,"o":87.86,"t":"2026-10-19T13:45:00Z","v":8890,"vw":87.648428},{"c":87.22,"h":87.4,"l":87.22,"n":35,"o":87.395,"t":"2026-10-19T13:55:00Z","v":789,"vw":87.331},{"c":87.31,"h":87.31,"l":87.27,"n":30,"o":87.27,"t":"2026-10-19T14:00:00Z","v":778,"vw":87.281861},{"c":87.445,"h":87.445,"l":87.445,"n":6,"o":87.445,"t":"2026-10-19T14:05:00Z","v":117,"vw":87.445},{"c":87.485,"h":87.485,"l":87.36,"n":95,"o":87.36,"t":"2026-10-19T14:10:00Z","v":3789,"vw":87.454244},{"c":87.69,"h":87.69,"l":87.69,"n":32,"o":87.69,"t":"2026-10-19T14:15:00Z","v":382,"vw":87.69},{"c":87.68,"h":87.71,"l":87.57,"n":36,"o":87.57,"t":"2026-10-19T14:20:00Z","v":930,"vw":87.63439},{"c":87.58,"h":87.59,"l":87.58,"n":51,"o":87.59,"t":"2026-10-19T14:25:00Z","v":1189,"vw":87.583333},{"c":87.5,"h":87.5,"l":87.42,"n":19,"o":87.45,"t":"2026-10-19T14:30:00Z","v":573,"vw":87.45},{"c":87.29,"h":87.29,"l":87.29,"n":19,"o":87.29,"t":"2026-10-19T14:35:00Z","v":307,"vw":87.29},{"c":87.35,"h":87.405,"l":87.35,"n":94,"o":87.39,"t":"2026-10-19T14:45:00Z","v":2010,"vw":87.39125},{"c":87.3,"h":87.3,"l":87.3,"n":41,"o":87.3,"t":"2026-10-19T14:50:00Z","v":446,"vw":87.3},{"c":87.5,"h":87.5,"l":87.49,"n":74,"o":87.49,"t":"2026-10-19T14:55:00Z","v":1305,"vw":87.494464},{"c":87.655,"h":87.655,"l":87.57,"n":55,"o":87.57,"t":"2026-10-19T15:00:00Z","v":1622,"vw":87.606693},{"c":87.61,"h":87.67,"l":87.61,"n":42,"o":87.67,"t":"2026-10-19T15:05:00Z","v":912,"vw":87.6525},{"c":87.77,"h":87.79,"l":87.69,"n":84,"o":87.69,"t":"2026-10-19T15:10:00Z","v":2078,"vw":87.722212},{"c":87.83,"h":87.93,"l":87.815,"n":107,"o":87.815,"t":"2026-10-19T15:15:00Z","v":2769,"vw":87.86151},{"c":87.9,"h":87.98,"l":87.9,"n":81,"o":87.98,"t":"2026-10-19T15:20:00Z","v":1196,"vw":87.942725},{"c":87.83,"h":87.99,"l":87.83,"n":105,"o":87.99,"t":"2026-10-19T15:25:00Z","v":2354,"vw":87.891818},{"c":87.86,"h":87.86,"l":87.725,"n":55,"o":87.79,"t":"2026-10-19T15:30:00Z","v":1546,"vw":87.760495},{"c":87.9,"h":87.91,"l":87.86,"n":67,"o":87.89,"t":"2026-10-19T15:35:00Z","v":1217,"vw":87.893113},{"c":87.9,"h":87.9,"l":87.825,"n":73,"o":87.9,"t":"2026-10-19T15:40:00Z","v":1502,"vw":87.8765},{"c":87.835,"h":87.835,"l":87.825,"n":31,"o":87.825,"t":"2026-10-19T15:45:00Z","v":710,"vw":87.831201},{"c":87.87,"h":87.89,"l":87.79,"n":190,"o":87.84,"t":"2026-10-19T15:50:00Z","v":4719,"vw":87.841234},{"c":87.79,"h":87.89,"l":87.79,"n":59,"o":87.845,"t":"2026-10-19T15:55:00Z","v":2429,"vw":87.844737},{"c":87.63,"h":87.8,"l":87.63,"n":69,"o":87.8,"t":"2026-10-19T16:00:00Z","v":1352,"vw":87.741788},{"c":87.7,"h":87.71,"l":87.62,"n":50,"o":87.62,"t":"2026-10-19T16:05:00Z","v":1310,"vw":87.661667},{"c":87.655,"h":87.66,"l":87.64,"n":52,"o":87.66,"t":"2026-10-19T16:15:00Z","v":1179,"vw":87.64793},{"c":87.6,"h":87.6,"l":87.6,"n":22,"o":87.6,"t":"2026-10-19T16:20:00Z","v":336,"vw":87.6},{"c":87.7,"h":87.7,"l":87.645,"n":68,"o":87.66,"t":"2026-10-19T16:25:00Z","v":1413,"vw":87.671099},{"c":87.58,"h":87.645,"l":87.58,"n":62,"o":87.645,"t":"2026-10-19T16:30:00Z","v":2041,"vw":87.603525},{"c":87.64,"h":87.64,"l":87.61,"n":123,"o":87.61,"t":"2026-10-19T16:35:00Z","v":2278,"vw":87.6185},{"c":87.63,"h":87.65,"l":87.63,"n":64,"o":87.64,"t":"2026-10-19T16:40:00Z","v":1241,"vw":87.64},{"c":87.71,"h":87.71,"l":87.64,"n":100,"o":87.645,"t":"2026-10-19T16:45:00Z","v":2167,"vw":87.659},{"c":87.68,"h":87.7,"l":87.68,"n":69,"o":87.7,"t":"2026-10-19T16:50:00Z","v":1882,"vw":87.689195},{"c":87.6364,"h":87.715,"l":87.6364,"n":58,"o":87.68,"t":"2026-10-19T16:55:00Z","v":1263,"vw":87.675012},{"c":87.63,"h":87.64,"l":87.63,"n":32,"o":87.64,"t":"2026-10-19T17:00:00Z","v":974,"vw":87.638},{"c":87.61,"h":87.61,"l":87.61,"n":17,"o":87.61,"t":"2026-10-19T17:05:00Z","v":427,"vw":87.61},{"c":87.61,"h":87.67,"l":87.61,"n":82,"o":87.67,"t":"2026-10-19T17:10:00Z","v":1256,"vw":87.628442},{"c":87.57,"h":87.64,"l":87.57,"n":117,"o":87.61,"t":"2026-10-19T17:15:00Z","v":2165,"vw":87.624025},{"c":87.67,"h":87.67,"l":87.67,"n":32,"o":87.67,"t":"2026-10-19T17:25:00Z","v":414,"vw":87.67},{"c":87.55,"h":87.6367,"l":87.55,"n":163,"o":87.62,"t":"2026-10-19T17:30:00Z","v":5622,"vw":87.597341},{"c":87.465,"h":87.56,"l":87.465,"n":77,"o":87.56,"t":"2026-10-19T17:35:00Z","v":2043,"vw":87.50339},{"c":87.46,"h":87.55,"l":87.46,"n":161,"o":87.495,"t":"2026-10-19T17:40:00Z","v":3415,"vw":87.497679},{"c":87.48,"h":87.48,"l":87.45,"n":89,"o":87.475,"t":"2026-10-19T17:45:00Z","v":3347,"vw":87.46983},{"c":87.46,"h":87.46,"l":87.45,"n":75,"o":87.46,"t":"2026-10-19T17:50:00Z","v":1510,"vw":87.457143},{"c":87.52,"h":87.52,"l":87.49,"n":94,"o":87.49,"t":"2026-10-19T17:55:00Z","v":2408,"vw":87.50794},{"c":87.58,"h":87.58,"l":87.54,"n":162,"o":87.54,"t":"2026-10-19T18:00:00Z","v":3756,"vw":87.562873},{"c":87.525,"h":87.6,"l":87.52,"n":167,"o":87.6,"t":"2026-10-19T18:05:00Z","v":3769,"vw":87.553019},{"c":87.555,"h":87.555,"l":87.5101,"n":80,"o":87.545,"t":"2026-10-19T18:10:00Z","v":2198,"vw":87.535164},{"c":87.59,"h":87.6,"l":87.55,"n":135,"o":87.55,"t":"2026-10-19T18:15:00Z","v":3280,"vw":87.578736},{"c":87.58,"h":87.625,"l":87.57,"n":113,"o":87.6,"t":"2026-10-19T18:20:00Z","v":3495,"vw":87.595574},{"c":87.555,"h":87.65,"l":87.55,"n":157,"o":87.58,"t":"2026-10-19T18:25:00Z","v":5039,"vw":87.59002},{"c":87.535,"h":87.555,"l":87.53,"n":87,"o":87.555,"t":"2026-10-19T18:30:00Z","v":2177,"vw":87.541527},{"c":87.5,"h":87.56,"l":87.5,"n":212,"o":87.52,"t":"2026-10-19T18:35:00Z","v":6183,"vw":87.521873},{"c":87.46,"h":87.525,"l":87.46,"n":92,"o":87.52,"t":"2026-10-19T18:40:00Z","v":1850,"vw":87.49275},{"c":87.5,"h":87.545,"l":87.485,"n":86,"o":87.485,"t":"2026-10-19T18:45:00Z","v":2238,"vw":87.500845},{"c":87.53,"h":87.57,"l":87.49,"n":210,"o":87.49,"t":"2026-10-19T18:50:00Z","v":8023,"vw":87.524286},{"c":87.47,"h":87.52,"l":87.47,"n":112,"o":87.51,"t":"2026-10-19T18:55:00Z","v":3228,"vw":87.49125},{"c":87.465,"h":87.58,"l":87.45,"n":188,"o":87.485,"t":"2026-10-19T19:00:00Z","v":5907,"vw":87.529132},{"c":87.41,"h":87.42,"l":87.39,"n":192,"o":87.41,"t":"2026-10-19T19:05:00Z","v":5911,"vw":87.403164},{"c":87.3814,"h":87.42,"l":87.3805,"n":141,"o":87.39,"t":"2026-10-19T19:10:00Z","v":2681,"vw":87.390911},{"c":87.455,"h":87.455,"l":87.385,"n":215,"o":87.385,"t":"2026-10-19T19:15:00Z","v":6044,"vw":87.410093},{"c":87.52,"h":87.525,"l":87.45,"n":214,"o":87.455,"t":"2026-10-19T19:20:00Z","v":6174,"vw":87.485162},{"c":87.43,"h":87.515,"l":87.43,"n":238,"o":87.515,"t":"2026-10-19T19:25:00Z","v":5435,"vw":87.468264},{"c":87.415,"h":87.455,"l":87.415,"n":178,"o":87.455,"t":"2026-10-19T19:30:00Z","v":3535,"vw":87.431726},{"c":87.36,"h":87.45,"l":87.36,"n":284,"o":87.44,"t":"2026-10-19T19:35:00Z","v":8211,"vw":87.402344},{"c":87.345,"h":87.36,"l":87.34,"n":280,"o":87.36,"t":"2026-10-19T19:40:00Z","v":7588,"vw":87.346239},{"c":87.36,"h":87.395,"l":87.31,"n":430,"o":87.35,"t":"2026-10-19T19:45:00Z","v":13700,"vw":87.346392},{"c":87.24,"h":87.32,"l":87.16,"n":486,"o":87.32,"t":"2026-10-19T19:50:00Z","v":13025,"vw":87.242212},{"c":87.29,"h":87.365,"l":87.21,"n":1149,"o":87.23,"t":"2026-10-19T19:55:00Z","v":46252,"vw":87.281533},{"c":87.32,"h":87.32,"l":87.32,"n":44,"o":87.32,"t":"2026-10-19T20:00:00Z","v":154423,"vw":87.32},{"c":87.2,"h":87.255,"l":86.89,"n":24,"o":86.89,"t":"2026-10-20T13:30:00Z","v":2797,"vw":86.916711},{"c":86.902,"h":87.2,"l":86.902,"n":23,"o":87.2,"t":"2026-10-20T13:35:00Z","v":1252,"vw":87.158359},{"c":87.185,"h":87.185,"l":87.185,"n":3,"o":87.185,"t":"2026-10-20T13:40:00Z","v":108,"vw":87.185},{"c":86.93,"h":87.22,"l":86.93,"n":13,"o":86.93,"t":"2026-10-20T13:45:00Z","v":475,"vw":87.038568},{"c":87.23,"h":87.23,"l":86.955,"n":43,"o":87.09,"t":"2026-10-20T13:50:00Z","v":1697,"vw":87.091539},{"c":87.39,"h":87.42,"l":87.39,"n":24,"o":87.42,"t":"2026-10-20T13:55:00Z","v":800,"vw":87.41},{"c":87,"h":87.305,"l":87,"n":8,"o":87.305,"t":"2026-10-20T14:00:00Z","v":506,"vw":87.085915},{"c":87.21,"h":87.21,"l":86.97,"n":53,"o":87,"t":"2026-10-20T14:05:00Z","v":2130,"vw":87.087143},{"c":87.02,"h":87.1,"l":86.84,"n":47,"o":86.98,"t":"2026-10-20T14:10:00Z","v":3304,"vw":86.939938},{"c":87.33,"h":87.41,"l":87.2,"n":57,"o":87.2,"t":"2026-10-20T14:15:00Z","v":2671,"vw":87.290554},{"c":87.7,"h":87.7,"l":87.46,"n":77,"o":87.485,"t":"2026-10-20T14:20:00Z","v":2148,"vw":87.572916},{"c":87.81,"h":87.81,"l":87.645,"n":44,"o":87.655,"t":"2026-10-20T14:25:00Z","v":761,"vw":87.73},{"c":88.005,"h":88.005,"l":88.005,"n":14,"o":88.005,"t":"2026-10-20T14:30:00Z","v":179,"vw":88.005},{"c":87.98,"h":87.98,"l":87.81,"n":21,"o":87.81,"t":"2026-10-20T14:35:00Z","v":687,"vw":87.888294},{"c":88.15,"h":88.15,"l":87.93,"n":79,"o":87.93,"t":"2026-10-20T14:40:00Z","v":2159,"vw":88.015909},{"c":88.12,"h":88.25,"l":88.12,"n":121,"o":88.25,"t":"2026-10-20T14:50:00Z","v":5108,"vw":88.160007},{"c":88.185,"h":88.185,"l":88.08,"n":92,"o":88.12,"t":"2026-10-20T14:55:00Z","v":2841,"vw":88.104469},{"c":88.15,"h":88.15,"l":88.13,"n":75,"o":88.13,"t":"2026-10-20T15:00:00Z","v":7484,"vw":88.132712},{"c":87.88,"h":88.145,"l":87.88,"n":110,"o":88.145,"t":"2026-10-20T15:05:00Z","v":5328,"vw":87.996875},{"c":87.85,"h":87.97,"l":87.85,"n":73,"o":87.97,"t":"2026-10-20T15:10:00Z","v":1346,"vw":87.893165},{"c":87.73,"h":87.75,"l":87.615,"n":47,"o":87.615,"t":"2026-10-20T15:15:00Z","v":1235,"vw":87.697826},{"c":87.63,"h":87.845,"l":87.63,"n":91,"o":87.76,"t":"2026-10-20T15:25:00Z","v":3025,"vw":87.760147},{"c":87.55,"h":87.66,"l":87.55,"n":32,"o":87.655,"t":"2026-10-20T15:30:00Z","v":1134,"vw":87.591549},{"c":87.555,"h":87.555,"l":87.555,"n":12,"o":87.555,"t":"2026-10-20T15:35:00Z","v":261,"vw":87.555},{"c":87.7637,"h":87.7637,"l":87.58,"n":79,"o":87.6,"t":"2026-10-20T15:40:00Z","v":2056,"vw":87.669768},{"c":87.545,"h":87.545,"l":87.53,"n":25,"o":87.53,"t":"2026-10-20T15:45:00Z","v":426,"vw":87.54},{"c":87.635,"h":87.635,"l":87.41,"n":107,"o":87.6099,"t":"2026-10-20T15:50:00Z","v":3746,"vw":87.5174},{"c":87.6232,"h":87.645,"l":87.6232,"n":28,"o":87.645,"t":"2026-10-20T15:55:00Z","v":539,"vw":87.636845},{"c":87.48,"h":87.6,"l":87.48,"n":67,"o":87.6,"t":"2026-10-20T16:00:00Z","v":2549,"vw":87.55605},{"c":87.53,"h":87.53,"l":87.51,"n":29,"o":87.51,"t":"2026-10-20T16:05:00Z","v":625,"vw":87.5225},{"c":87.52,"h":87.52,"l":87.52,"n":7,"o":87.52,"t":"2026-10-20T16:10:00Z","v":126,"vw":87.52},{"c":87.31,"h":87.56,"l":87.31,"n":103,"o":87.56,"t":"2026-10-20T16:15:00Z","v":3272,"vw":87.489461},{"c":87.34,"h":87.34,"l":87.27,"n":53,"o":87.27,"t":"2026-10-20T16:20:00Z","v":1048,"vw":87.293333},{"c":87.56,"h":87.56,"l":87.36,"n":50,"o":87.36,"t":"2026-10-20T16:25:00Z","v":1148,"vw":87.458},{"c":87.51,"h":87.5275,"l":87.51,"n":12,"o":87.5275,"t":"2026-10-20T16:30:00Z","v":359,"vw":87.51875},{"c":87.515,"h":87.55,"l":87.51,"n":30,"o":87.55,"t":"2026-10-20T16:35:00Z","v":1272,"vw":87.51625},{"c":87.48,"h":87.48,"l":87.44,"n":48,"o":87.48,"t":"2026-10-20T16:40:00Z","v":1729,"vw":87.465555},{"c":87.49,"h":87.49,"l":87.391,"n":67,"o":87.44,"t":"2026-10-20T16:45:00Z","v":2272,"vw":87.421966},{"c":87.26,"h":87.41,"l":87.26,"n":76,"o":87.41,"t":"2026-10-20T16:50:00Z","v":2540,"vw":87.305714},{"c":87.14,"h":87.14,"l":87.14,"n":14,"o":87.14,"t":"2026-10-20T16:55:00Z","v":313,"vw":87.14},{"c":87.21,"h":87.24,"l":87.15,"n":83,"o":87.16,"t":"2026-10-20T17:00:00Z","v":1864,"vw":87.19},{"c":87.18,"h":87.24,"l":87.18,"n":61,"o":87.2,"t":"2026-10-20T17:05:00Z","v":1069,"vw":87.205},{"c":87.25,"h":87.25,"l":87.25,"n":13,"o":87.25,"t":"2026-10-20T17:10:00Z","v":846,"vw":87.25},{"c":87.25,"h":87.27,"l":87.175,"n":80,"o":87.175,"t":"2026-10-20T17:15:00Z","v":2490,"vw":87.255865},{"c":87.24,"h":87.27,"l":87.23,"n":76,"o":87.24,"t":"2026-10-20T17:20:00Z","v":2335,"vw":87.24},{"c":87.3,"h":87.3,"l":87.2,"n":121,"o":87.2001,"t":"2026-10-20T17:25:00Z","v":2428,"vw":87.244188},{"c":87.41,"h":87.42,"l":87.355,"n":61,"o":87.355,"t":"2026-10-20T17:30:00Z","v":2393,"vw":87.387525},{"c":87.44,"h":87.44,"l":87.44,"n":14,"o":87.44,"t":"2026-10-20T17:35:00Z","v":630,"vw":87.44},{"c":87.485,"h":87.56,"l":87.47,"n":98,"o":87.56,"t":"2026-10-20T17:40:00Z","v":3036,"vw":87.5075},{"c":87.4,"h":87.49,"l":87.39,"n":74,"o":87.49,"t":"2026-10-20T17:45:00Z","v":3157,"vw":87.458864},{"c":87.425,"h":87.49,"l":87.375,"n":106,"o":87.39,"t":"2026-10-20T17:50:00Z","v":3491,"vw":87.437332},{"c":87.4,"h":87.44,"l":87.335,"n":99,"o":87.44,"t":"2026-10-20T17:55:00Z","v":2531,"vw":87.383846},{"c":87.38,"h":87.46,"l":87.38,"n":54,"o":87.4,"t":"2026-10-20T18:00:00Z","v":1382,"vw":87.422254},{"c":87.42,"h":87.44,"l":87.38,"n":126,"o":87.38,"t":"2026-10-20T18:05:00Z","v":3202,"vw":87.409211},{"c":87.51,"h":87.51,"l":87.425,"n":102,"o":87.425,"t":"2026-10-20T18:10:00Z","v":3716,"vw":87.481498},{"c":87.5,"h":87.52,"l":87.485,"n":97,"o":87.511,"t":"2026-10-20T18:15:00Z","v":3050,"vw":87.502318},{"c":87.44,"h":87.44,"l":87.385,"n":91,"o":87.44,"t":"2026-10-20T18:20:00Z","v":3192,"vw":87.399722},{"c":87.52,"h":87.52,"l":87.405,"n":100,"o":87.405,"t":"2026-10-20T18:25:00Z","v":3467,"vw":87.456208},{"c":87.52,"h":87.58,"l":87.52,"n":63,"o":87.555,"t":"2026-10-20T18:30:00Z","v":1908,"vw":87.556364},{"c":87.53,"h":87.53,"l":87.495,"n":59,"o":87.505,"t":"2026-10-20T18:35:00Z","v":1539,"vw":87.50625},{"c":87.425,"h":87.545,"l":87.42,"n":74,"o":87.545,"t":"2026-10-20T18:40:00Z","v":2879,"vw":87.438584},{"c":87.535,"h":87.55,"l":87.425,"n":113,"o":87.425,"t":"2026-10-20T18:45:00Z","v":3614,"vw":87.497889},{"c":87.51,"h":87.63,"l":87.5,"n":120,"o":87.535,"t":"2026-10-20T18:50:00Z","v":4264,"vw":87.537348},{"c":87.47,"h":87.48,"l":87.47,"n":34,"o":87.48,"t":"2026-10-20T18:55:00Z","v":864,"vw":87.472},{"c":87.37,"h":87.47,"l":87.37,"n":138,"o":87.46,"t":"2026-10-20T19:00:00Z","v":6138,"vw":87.438327},{"c":87.45,"h":87.47,"l":87.395,"n":203,"o":87.41,"t":"2026-10-20T19:05:00Z","v":8154,"vw":87.431109},{"c":87.47,"h":87.5,"l":87.47,"n":75,"o":87.49,"t":"2026-10-20T19:10:00Z","v":2014,"vw":87.479583},{"c":87.55,"h":87.55,"l":87.47,"n":198,"o":87.475,"t":"2026-10-20T19:15:00Z","v":6093,"vw":87.515778},{"c":87.54,"h":87.58,"l":87.49,"n":187,"o":87.54,"t":"2026-10-20T19:20:00Z","v":7468,"vw":87.52352},{"c":87.5102,"h":87.58,"l":87.5102,"n":141,"o":87.525,"t":"2026-10-20T19:25:00Z","v":5183,"vw":87.521962},{"c":87.45,"h":87.5553,"l":87.45,"n":189,"o":87.51,"t":"2026-10-20T19:30:00Z","v":5357,"vw":87.48861},{"c":87.441,"h":87.52,"l":87.385,"n":227,"o":87.465,"t":"2026-10-20T19:35:00Z","v":7663,"vw":87.454512},{"c":87.565,"h":87.565,"l":87.435,"n":240,"o":87.435,"t":"2026-10-20T19:40:00Z","v":7391,"vw":87.50892},{"c":87.57,"h":87.59,"l":87.5,"n":282,"o":87.56,"t":"2026-10-20T19:45:00Z","v":9248,"vw":87.552829},{"c":87.54,"h":87.61,"l":87.46,"n":371,"o":87.51,"t":"2026-10-20T19:50:00Z","v":14455,"vw":87.526234},{"c":87.6,"h":87.67,"l":87.45,"n":1159,"o":87.54,"t":"2026-10-20T19:55:00Z","v":42650,"vw":87.581813},{"c":87.6,"h":87.6,"l":87.6,"n":43,"o":87.6,"t":"2026-10-20T20:00:00Z","v":123050,"vw":87.6},{"c":88.02,"h":88.26,"l":88.02,"n":25,"o":88.09,"t":"2026-10-21T13:30:00Z","v":2546,"vw":88.094478},{"c":88.29,"h":88.29,"l":88,"n":17,"o":88,"t":"2026-10-21T13:35:00Z","v":330,"vw":88.145},{"c":88.325,"h":88.745,"l":88.145,"n":34,"o":88.2,"t":"2026-10-21T13:45:00Z","v":1305,"vw":88.272234},{"c":88.75,"h":88.75,"l":88.34,"n":27,"o":88.35,"t":"2026-10-21T13:50:00Z","v":1145,"vw":88.440833},{"c":88.49,"h":88.745,"l":88.37,"n":59,"o":88.74,"t":"2026-10-21T13:55:00Z","v":2157,"vw":88.498564},{"c":88.35,"h":88.37,"l":88.295,"n":14,"o":88.295,"t":"2026-10-21T14:00:00Z","v":414,"vw":88.338333},{"c":88.085,"h":88.37,"l":88,"n":53,"o":88.37,"t":"2026-10-21T14:05:00Z","v":1111,"vw":88.195833},{"c":88.195,"h":88.35,"l":88.0485,"n":72,"o":88.21,"t":"2026-10-21T14:10:00Z","v":4724,"vw":88.143425},{"c":88.24,"h":88.445,"l":88.19,"n":67,"o":88.33,"t":"2026-10-21T14:15:00Z","v":3149,"vw":88.310799},{"c":88.37,"h":88.38,"l":88.24,"n":112,"o":88.24,"t":"2026-10-21T14:20:00Z","v":3140,"vw":88.331579},{"c":88.23,"h":88.245,"l":88.16,"n":34,"o":88.22,"t":"2026-10-21T14:25:00Z","v":3473,"vw":88.205467},{"c":88.26,"h":88.26,"l":88.26,"n":16,"o":88.26,"t":"2026-10-21T14:30:00Z","v":181,"vw":88.26},{"c":88.215,"h":88.215,"l":88.215,"n":10,"o":88.215,"t":"2026-10-21T14:35:00Z","v":175,"vw":88.215},{"c":88.24,"h":88.24,"l":88.12,"n":86,"o":88.13,"t":"2026-10-21T14:40:00Z","v":1870,"vw":88.162},{"c":88.515,"h":88.515,"l":88.285,"n":32,"o":88.29,"t":"2026-10-21T14:45:00Z","v":1195,"vw":88.324309},{"c":88.365,"h":88.51,"l":88.365,"n":92,"o":88.51,"t":"2026-10-21T14:50:00Z","v":3186,"vw":88.418499},{"c":88.215,"h":88.41,"l":88.2,"n":69,"o":88.41,"t":"2026-10-21T14:55:00Z","v":9780,"vw":88.219},{"c":88.25,"h":88.25,"l":88.18,"n":32,"o":88.18,"t":"2026-10-21T15:00:00Z","v":597,"vw":88.206667},{"c":88.26,"h":88.31,"l":88.235,"n":49,"o":88.235,"t":"2026-10-21T15:05:00Z","v":1604,"vw":88.277746},{"c":88.09,"h":88.14,"l":88.09,"n":56,"o":88.14,"t":"2026-10-21T15:10:00Z","v":1781,"vw":88.125799},{"c":88.12,"h":88.12,"l":88.055,"n":53,"o":88.11,"t":"2026-10-21T15:15:00Z","v":2294,"vw":88.069487},{"c":88.07,"h":88.09,"l":88.07,"n":22,"o":88.09,"t":"2026-10-21T15:20:00Z","v":1459,"vw":88.07337},{"c":88.17,"h":88.17,"l":88.045,"n":53,"o":88.07,"t":"2026-10-21T15:25:00Z","v":1698,"vw":88.091045},{"c":88.2,"h":88.28,"l":88.2,"n":23,"o":88.28,"t":"2026-10-21T15:30:00Z","v":561,"vw":88.234483},{"c":88.22,"h":88.3,"l":88.2,"n":60,"o":88.2,"t":"2026-10-21T15:35:00Z","v":1608,"vw":88.26},{"c":88.26,"h":88.3,"l":88.26,"n":39,"o":88.3,"t":"2026-10-21T15:40:00Z","v":751,"vw":88.28},{"c":88.35,"h":88.35,"l":88.3151,"n":29,"o":88.3151,"t":"2026-10-21T15:45:00Z","v":1077,"vw":88.320917},{"c":88.34,"h":88.34,"l":88.28,"n":63,"o":88.29,"t":"2026-10-21T15:50:00Z","v":1686,"vw":88.296},{"c":88.395,"h":88.395,"l":88.35,"n":29,"o":88.35,"t":"2026-10-21T16:00:00Z","v":791,"vw":88.361593},{"c":88.33,"h":88.4,"l":88.28,"n":112,"o":88.395,"t":"2026-10-21T16:05:00Z","v":3396,"vw":88.31477},{"c":88.39,"h":88.39,"l":88.335,"n":40,"o":88.335,"t":"2026-10-21T16:10:00Z","v":1451,"vw":88.379},{"c":88.32,"h":88.39,"l":88.31,"n":94,"o":88.35,"t":"2026-10-21T16:15:00Z","v":3623,"vw":88.33408},{"c":88.31,"h":88.37,"l":88.29,"n":84,"o":88.37,"t":"2026-10-21T16:20:00Z","v":3928,"vw":88.318209},{"c":88.22,"h":88.26,"l":88.22,"n":43,"o":88.26,"t":"2026-10-21T16:25:00Z","v":1062,"vw":88.242},{"c":88.19,"h":88.27,"l":88.19,"n":66,"o":88.27,"t":"2026-10-21T16:30:00Z","v":1455,"vw":88.256667},{"c":88.54,"h":88.565,"l":88.12,"n":173,"o":88.19,"t":"2026-10-21T16:35:00Z","v":6618,"vw":88.273164},{"c":88.35,"h":88.45,"l":88.31,"n":107,"o":88.45,"t":"2026-10-21T16:40:00Z","v":2221,"vw":88.373182},{"c":88.25,"h":88.305,"l":88.205,"n":62,"o":88.305,"t":"2026-10-21T16:45:00Z","v":2674,"vw":88.261291},{"c":88.24,"h":88.27,"l":88.23,"n":29,"o":88.27,"t":"2026-10-21T16:50:00Z","v":807,"vw":88.246667},{"c":88.36,"h":88.36,"l":88.28,"n":45,"o":88.28,"t":"2026-10-21T16:55:00Z","v":1773,"vw":88.332595},{"c":88.36,"h":88.365,"l":88.2925,"n":93,"o":88.365,"t":"2026-10-21T17:00:00Z","v":3731,"vw":88.325382},{"c":88.48,"h":88.48,"l":88.335,"n":84,"o":88.335,"t":"2026-10-21T17:05:00Z","v":3094,"vw":88.439048},{"c":88.36,"h":88.45,"l":88.36,"n":28,"o":88.45,"t":"2026-10-21T17:10:00Z","v":537,"vw":88.407143},{"c":88.35,"h":88.42,"l":88.35,"n":92,"o":88.35,"t":"2026-10-21T17:15:00Z","v":3369,"vw":88.364766},{"c":88.415,"h":88.415,"l":88.35,"n":69,"o":88.35,"t":"2026-10-21T17:20:00Z","v":2324,"vw":88.402427},{"c":88.485,"h":88.5,"l":88.38,"n":199,"o":88.38,"t":"2026-10-21T17:25:00Z","v":9300,"vw":88.461243},{"c":88.53,"h":88.56,"l":88.46,"n":175,"o":88.48,"t":"2026-10-21T17:30:00Z","v":5313,"vw":88.493623},{"c":88.53,"h":88.565,"l":88.53,"n":96,"o":88.54,"t":"2026-10-21T17:35:00Z","v":2518,"vw":88.539},{"c":88.5601,"h":88.64,"l":88.52,"n":70,"o":88.52,"t":"2026-10-21T17:40:00Z","v":2517,"vw":88.58103},{"c":88.66,"h":88.66,"l":88.605,"n":77,"o":88.63,"t":"2026-10-21T17:45:00Z","v":4549,"vw":88.613513},{"c":88.695,"h":88.7,"l":88.645,"n":97,"o":88.66,"t":"2026-10-21T17:50:00Z","v":2877,"vw":88.662328},{"c":88.695,"h":88.73,"l":88.68,"n":77,"o":88.695,"t":"2026-10-21T17:55:00Z","v":2271,"vw":88.69828},{"c":88.63,"h":88.695,"l":88.595,"n":124,"o":88.695,"t":"2026-10-21T18:00:00Z","v":3392,"vw":88.637888},{"c":88.695,"h":88.695,"l":88.675,"n":48,"o":88.675,"t":"2026-10-21T18:05:00Z","v":751,"vw":88.685},{"c":88.75,"h":88.75,"l":88.74,"n":56,"o":88.74,"t":"2026-10-21T18:10:00Z","v":1713,"vw":88.743048},{"c":88.62,"h":88.76,"l":88.62,"n":169,"o":88.76,"t":"2026-10-21T18:15:00Z","v":4964,"vw":88.691764},{"c":88.63,"h":88.63,"l":88.59,"n":84,"o":88.59,"t":"2026-10-21T18:25:00Z","v":2582,"vw":88.615313},{"c":88.7,"h":88.7,"l":88.63,"n":49,"o":88.63,"t":"2026-10-21T18:30:00Z","v":1781,"vw":88.672766},{"c":88.69,"h":88.71,"l":88.69,"n":42,"o":88.69,"t":"2026-10-21T18:35:00Z","v":1846,"vw":88.698117},{"c":88.69,"h":88.72,"l":88.69,"n":43,"o":88.72,"t":"2026-10-21T18:40:00Z","v":854,"vw":88.7},{"c":88.55,"h":88.7101,"l":88.55,"n":215,"o":88.705,"t":"2026-10-21T18:45:00Z","v":6007,"vw":88.649664},{"c":88.51,"h":88.51,"l":88.49,"n":27,"o":88.49,"t":"2026-10-21T18:50:00Z","v":486,"vw":88.498333},{"c":88.37,"h":88.48,"l":88.32,"n":115,"o":88.48,"t":"2026-10-21T18:55:00Z","v":3601,"vw":88.39075},{"c":88.08,"h":88.3,"l":88.01,"n":231,"o":88.3,"t":"2026-10-21T19:00:00Z","v":6117,"vw":88.167187},{"c":88.02,"h":88.03,"l":87.885,"n":81,"o":88.03,"t":"2026-10-21T19:05:00Z","v":2850,"vw":87.995052},{"c":88.02,"h":88.04,"l":87.93,"n":114,"o":87.97,"t":"2026-10-21T19:10:00Z","v":3037,"vw":87.991034},{"c":88.1,"h":88.11,"l":88.0001,"n":160,"o":88.03,"t":"2026-10-21T19:15:00Z","v":6728,"vw":88.080265},{"c":88.16,"h":88.2364,"l":88.11,"n":152,"o":88.14,"t":"2026-10-21T19:20:00Z","v":6203,"vw":88.153452},{"c":88.31,"h":88.31,"l":88.245,"n":116,"o":88.245,"t":"2026-10-21T19:25:00Z","v":2951,"vw":88.289063},{"c":88.37,"h":88.43,"l":88.35,"n":199,"o":88.365,"t":"2026-10-21T19:30:00Z","v":6516,"vw":88.367406},{"c":88.3001,"h":88.34,"l":88.29,"n":195,"o":88.34,"t":"2026-10-21T19:35:00Z","v":6938,"vw":88.310774},{"c":88.43,"h":88.43,"l":88.31,"n":130,"o":88.31,"t":"2026-10-21T19:40:00Z","v":4922,"vw":88.359651},{"c":88.545,"h":88.59,"l":88.42,"n":327,"o":88.42,"t":"2026-10-21T19:45:00Z","v":14175,"vw":88.463668},{"c":88.53,"h":88.67,"l":88.5,"n":299,"o":88.5,"t":"2026-10-21T19:50:00Z","v":9783,"vw":88.576708},{"c":88.67,"h":88.71,"l":88.5,"n":991,"o":88.56,"t":"2026-10-21T19:55:00Z","v":33178,"vw":88.589854},{"c":88.65,"h":88.65,"l":88.63,"n":30,"o":88.63,"t":"2026-10-21T20:00:00Z","v":91911,"vw":88.649705},{"c":86.795,"h":87.8,"l":86.795,"n":64,"o":87.8,"t":"2026-10-22T13:30:00Z","v":5282,"vw":87.372534},{"c":86.93,"h":86.93,"l":86.865,"n":7,"o":86.865,"t":"2026-10-22T13:35:00Z","v":234,"vw":86.8975},{"c":85.525,"h":86.435,"l":85.06,"n":102,"o":86.435,"t":"2026-10-22T13:40:00Z","v":5790,"vw":85.755673},{"c":85.705,"h":85.81,"l":85.2,"n":130,"o":85.81,"t":"2026-10-22T13:45:00Z","v":3641,"vw":85.612461},{"c":86.21,"h":86.21,"l":85.725,"n":37,"o":85.725,"t":"2026-10-22T13:50:00Z","v":1189,"vw":85.977852},{"c":86.165,"h":86.165,"l":86.095,"n":8,"o":86.095,"t":"2026-10-22T13:55:00Z","v":294,"vw":86.131507},{"c":86.16,"h":86.16,"l":86.16,"n":6,"o":86.16,"t":"2026-10-22T14:00:00Z","v":158,"vw":86.16},{"c":85.725,"h":86.29,"l":85.68,"n":199,"o":86.29,"t":"2026-10-22T14:05:00Z","v":5904,"vw":85.799915},{"c":85.97,"h":85.97,"l":85.79,"n":94,"o":85.82,"t":"2026-10-22T14:10:00Z","v":1384,"vw":85.868649},{"c":85.8,"h":85.89,"l":85.78,"n":80,"o":85.8,"t":"2026-10-22T14:15:00Z","v":2432,"vw":85.829},{"c":85.53,"h":85.745,"l":85.53,"n":93,"o":85.74,"t":"2026-10-22T14:20:00Z","v":3338,"vw":85.636919},{"c":85.175,"h":85.61,"l":85.11,"n":107,"o":85.61,"t":"2026-10-22T14:25:00Z","v":2406,"vw":85.297796},{"c":85.295,"h":85.37,"l":85.25,"n":93,"o":85.29,"t":"2026-10-22T14:30:00Z","v":1784,"vw":85.29587},{"c":85.25,"h":85.36,"l":85.22,"n":104,"o":85.32,"t":"2026-10-22T14:35:00Z","v":1977,"vw":85.283333},{"c":85.51,"h":85.51,"l":85.37,"n":123,"o":85.37,"t":"2026-10-22T14:40:00Z","v":2970,"vw":85.452},{"c":85.53,"h":85.6,"l":85.487,"n":97,"o":85.6,"t":"2026-10-22T14:45:00Z","v":1916,"vw":85.520097},{"c":85.585,"h":85.69,"l":85.38,"n":60,"o":85.38,"t":"2026-10-22T14:50:00Z","v":1788,"vw":85.5986},{"c":85.675,"h":85.82,"l":85.62,"n":119,"o":85.77,"t":"2026-10-22T14:55:00Z","v":3968,"vw":85.75069},{"c":85.26,"h":85.675,"l":85.26,"n":85,"o":85.675,"t":"2026-10-22T15:00:00Z","v":2430,"vw":85.491508},{"c":85.37,"h":85.44,"l":85.3,"n":100,"o":85.3,"t":"2026-10-22T15:05:00Z","v":3358,"vw":85.416505},{"c":85.24,"h":85.5312,"l":85.24,"n":183,"o":85.42,"t":"2026-10-22T15:10:00Z","v":4258,"vw":85.47619},{"c":85.7,"h":85.88,"l":85.225,"n":314,"o":85.225,"t":"2026-10-22T15:15:00Z","v":12988,"vw":85.612887},{"c":85.69,"h":85.97,"l":85.69,"n":101,"o":85.9,"t":"2026-10-22T15:20:00Z","v":2793,"vw":85.834545},{"c":85.665,"h":85.68,"l":85.655,"n":69,"o":85.68,"t":"2026-10-22T15:25:00Z","v":1007,"vw":85.667792},{"c":85.59,"h":85.77,"l":85.59,"n":180,"o":85.63,"t":"2026-10-22T15:30:00Z","v":6839,"vw":85.679142},{"c":85.79,"h":85.8875,"l":85.665,"n":147,"o":85.665,"t":"2026-10-22T15:35:00Z","v":12134,"vw":85.708162},{"c":85.85,"h":85.89,"l":85.7,"n":176,"o":85.76,"t":"2026-10-22T15:40:00Z","v":7088,"vw":85.822683},{"c":85.76,"h":85.96,"l":85.76,"n":118,"o":85.85,"t":"2026-10-22T15:45:00Z","v":3904,"vw":85.858776},{"c":85.765,"h":85.84,"l":85.76,"n":97,"o":85.8325,"t":"2026-10-22T15:50:00Z","v":2832,"vw":85.796775},{"c":85.905,"h":85.92,"l":85.75,"n":256,"o":85.75,"t":"2026-10-22T15:55:00Z","v":15775,"vw":85.811294},{"c":85.9,"h":85.915,"l":85.81,"n":38,"o":85.915,"t":"2026-10-22T16:00:00Z","v":3747,"vw":85.842959},{"c":86.13,"h":86.13,"l":85.905,"n":278,"o":85.905,"t":"2026-10-22T16:05:00Z","v":9886,"vw":85.980254},{"c":86.07,"h":86.07,"l":86.07,"n":40,"o":86.07,"t":"2026-10-22T16:10:00Z","v":709,"vw":86.07},{"c":86.12,"h":86.195,"l":86.12,"n":52,"o":86.15,"t":"2026-10-22T16:15:00Z","v":1267,"vw":86.147446},{"c":86.23,"h":86.23,"l":86.09,"n":134,"o":86.09,"t":"2026-10-22T16:20:00Z","v":2210,"vw":86.173442},{"c":86.26,"h":86.33,"l":86.18,"n":77,"o":86.24,"t":"2026-10-22T16:25:00Z","v":3102,"vw":86.229549},{"c":86.02,"h":86.18,"l":86.02,"n":77,"o":86.18,"t":"2026-10-22T16:30:00Z","v":2171,"vw":86.093969},{"c":85.96,"h":86.025,"l":85.92,"n":61,"o":85.99,"t":"2026-10-22T16:35:00Z","v":1655,"vw":85.966429},{"c":85.795,"h":86,"l":85.78,"n":179,"o":86,"t":"2026-10-22T16:40:00Z","v":3277,"vw":85.876135},{"c":85.79,"h":85.83,"l":85.65,"n":154,"o":85.82,"t":"2026-10-22T16:45:00Z","v":3747,"vw":85.733376},{"c":85.895,"h":85.92,"l":85.83,"n":49,"o":85.83,"t":"2026-10-22T16:50:00Z","v":1366,"vw":85.866875},{"c":86.05,"h":86.05,"l":85.94,"n":135,"o":85.94,"t":"2026-10-22T16:55:00Z","v":3167,"vw":86.013493},{"c":85.93,"h":86.06,"l":85.93,"n":97,"o":86.06,"t":"2026-10-22T17:00:00Z","v":1962,"vw":85.981914},{"c":85.9,"h":85.935,"l":85.86,"n":99,"o":85.935,"t":"2026-10-22T17:05:00Z","v":1931,"vw":85.907875},{"c":85.9296,"h":85.98,"l":85.9,"n":99,"o":85.9,"t":"2026-10-22T17:10:00Z","v":1740,"vw":85.947401},{"c":85.88,"h":86.06,"l":85.8,"n":215,"o":85.93,"t":"2026-10-22T17:15:00Z","v":5182,"vw":85.950742},{"c":85.825,"h":85.95,"l":85.79,"n":197,"o":85.91,"t":"2026-10-22T17:20:00Z","v":6797,"vw":85.884991},{"c":85.92,"h":85.92,"l":85.84,"n":65,"o":85.84,"t":"2026-10-22T17:25:00Z","v":1128,"vw":85.8825},{"c":85.77,"h":85.91,"l":85.77,"n":152,"o":85.91,"t":"2026-10-22T17:30:00Z","v":2339,"vw":85.866111},{"c":85.77,"h":85.8,"l":85.77,"n":62,"o":85.8,"t":"2026-10-22T17:35:00Z","v":971,"vw":85.791803},{"c":85.86,"h":85.88,"l":85.76,"n":202,"o":85.76,"t":"2026-10-22T17:40:00Z","v":5153,"vw":85.821472},{"c":85.69,"h":85.865,"l":85.69,"n":170,"o":85.865,"t":"2026-10-22T17:45:00Z","v":6019,"vw":85.759053},{"c":85.65,"h":85.685,"l":85.58,"n":76,"o":85.685,"t":"2026-10-22T17:50:00Z","v":3131,"vw":85.597859},{"c":85.685,"h":85.69,"l":85.65,"n":89,"o":85.69,"t":"2026-10-22T17:55:00Z","v":1507,"vw":85.681},{"c":85.37,"h":85.695,"l":85.37,"n":176,"o":85.695,"t":"2026-10-22T18:00:00Z","v":2747,"vw":85.558846},{"c":85.43,"h":85.44,"l":85.34,"n":213,"o":85.34,"t":"2026-10-22T18:05:00Z","v":5236,"vw":85.393493},{"c":85.49,"h":85.54,"l":85.47,"n":133,"o":85.54,"t":"2026-10-22T18:10:00Z","v":2113,"vw":85.491727},{"c":85.43,"h":85.54,"l":85.38,"n":196,"o":85.54,"t":"2026-10-22T18:15:00Z","v":3719,"vw":85.423128},{"c":85.5101,"h":85.59,"l":85.44,"n":194,"o":85.46,"t":"2026-10-22T18:20:00Z","v":4164,"vw":85.498253},{"c":85.4,"h":85.555,"l":85.4,"n":213,"o":85.555,"t":"2026-10-22T18:25:00Z","v":4243,"vw":85.472368},{"c":85.53,"h":85.53,"l":85.425,"n":240,"o":85.43,"t":"2026-10-22T18:30:00Z","v":15516,"vw":85.469376},{"c":85.4,"h":85.5351,"l":85.345,"n":189,"o":85.5351,"t":"2026-10-22T18:35:00Z","v":4216,"vw":85.447159},{"c":85.4,"h":85.4,"l":85.4,"n":27,"o":85.4,"t":"2026-10-22T18:40:00Z","v":788,"vw":85.4},{"c":85.3,"h":85.38,"l":85.3,"n":186,"o":85.38,"t":"2026-10-22T18:45:00Z","v":3180,"vw":85.338571},{"c":85.4,"h":85.4,"l":85.34,"n":235,"o":85.36,"t":"2026-10-22T18:50:00Z","v":4628,"vw":85.359809},{"c":85.45,"h":85.47,"l":85.425,"n":210,"o":85.425,"t":"2026-10-22T18:55:00Z","v":3709,"vw":85.454552},{"c":85.3,"h":85.4,"l":85.17,"n":225,"o":85.4,"t":"2026-10-22T19:00:00Z","v":5210,"vw":85.266187},{"c":85.385,"h":85.42,"l":85.31,"n":135,"o":85.31,"t":"2026-10-22T19:05:00Z","v":2990,"vw":85.37927},{"c":85.34,"h":85.44,"l":85.34,"n":292,"o":85.41,"t":"2026-10-22T19:10:00Z","v":5480,"vw":85.375864},{"c":85.25,"h":85.29,"l":85.21,"n":177,"o":85.25,"t":"2026-10-22T19:15:00Z","v":3726,"vw":85.265346},{"c":85.285,"h":85.425,"l":85.23,"n":208,"o":85.23,"t":"2026-10-22T19:20:00Z","v":4576,"vw":85.319213},{"c":85.3,"h":85.3,"l":85.21,"n":290,"o":85.265,"t":"2026-10-22T19:25:00Z","v":5825,"vw":85.260002},{"c":85.33,"h":85.36,"l":85.13,"n":342,"o":85.29,"t":"2026-10-22T19:30:00Z","v":9525,"vw":85.229589},{"c":85.54,"h":85.54,"l":85.28,"n":271,"o":85.35,"t":"2026-10-22T19:35:00Z","v":7936,"vw":85.386865},{"c":85.71,"h":85.94,"l":85.45,"n":532,"o":85.47,"t":"2026-10-22T19:40:00Z","v":41927,"vw":85.748287},{"c":85.73,"h":85.75,"l":85.64,"n":316,"o":85.72,"t":"2026-10-22T19:45:00Z","v":8652,"vw":85.697503},{"c":86.02,"h":86.14,"l":85.74,"n":514,"o":85.75,"t":"2026-10-22T19:50:00Z","v":18563,"vw":85.976798},{"c":86.12,"h":86.17,"l":85.98,"n":1385,"o":86.05,"t":"2026-10-22T19:55:00Z","v":56481,"vw":86.082403},{"c":86.12,"h":86.12,"l":86.12,"n":44,"o":86.12,"t":"2026-10-22T20:00:00Z","v":134029,"vw":86.12}],"history":[{"c":75.13,"h":75.7,"l":74.94,"n":12965,"o":75.7,"t":"2024-10-21T04:00:00Z","v":557080,"vw":75.24573},{"c":73.74,"h":75,"l":73.71,"n":9413,"o":74.78,"t":"2024-10-22T04:00:00Z","v":427393,"vw":73.944176},{"c":73.91,"h":74.31,"l":73.17,"n":10610,"o":73.73,"t":"2024-10-23T04:00:00Z","v":512678,"vw":73.825508},{"c":74.29,"h":74.36,"l":73.33,"n":11383,"o":73.79,"t":"2024-10-24T04:00:00Z","v":707192,"vw":74.149606},{"c":74.88,"h":75.36,"l":74.58,"n":12848,"o":74.75,"t":"2024-10-25T04:00:00Z","v":529565,"vw":74.972253},{"c":74.86,"h":75.7,"l":74.48,"n":11286,"o":75.41,"t":"2024-10-28T04:00:00Z","v":522627,"vw":75.015622},{"c":74.94,"h":75.08,"l":74.105,"n":10856,"o":74.25,"t":"2024-10-29T04:00:00Z","v":474163,"vw":74.869292},{"c":73.69,"h":74.78,"l":73.51,"n":12314,"o":74.19,"t":"2024-10-30T04:00:00Z","v":473542,"vw":73.961995},{"c":73.16,"h":74.155,"l":72.99,"n":11763,"o":73.5,"t":"2024-10-31T04:00:00Z","v":567677,"vw":73.255923},{"c":73.84,"h":74.32,"l":73.51,"n":11499,"o":73.56,"t":"2024-11-01T04:00:00Z","v":364985,"vw":73.886282},{"c":74.37,"h":74.61,"l":73.77,"n":9885,"o":73.77,"t":"2024-11-04T05:00:00Z","v":352541,"vw":74.319185},{"c":75.51,"h":75.56,"l":74.19,"n":9520,"o":74.19,"t":"2024-11-05T05:00:00Z","v":336952,"vw":75.291399},{"c":77.08,"h":77.43,"l":76.02,"n":14166,"o":76.6,"t":"2024-11-06T05:00:00Z","v":670201,"vw":77.105068},{"c":76.98,"h":77.45,"l":76.56,"n":11712,"o":77.34,"t":"2024-11-07T05:00:00Z","v":599097,"vw":76.997513},{"c":77.55,"h":78.049,"l":77,"n":11179,"o":77.14,"t":"2024-11-08T05:00:00Z","v":502086,"vw":77.63154},{"c":78.05,"h":78.7105,"l":77.94,"n":8494,"o":77.98,"t":"2024-11-11T05:00:00Z","v":423657,"vw":78.116959},{"c":77.55,"h":78.39,"l":77.53,"n":10018,"o":77.91,"t":"2024-11-12T05:00:00Z","v":544080,"vw":77.766278},{"c":77.4,"h":78.01,"l":77.27,"n":9820,"o":77.62,"t":"2024-11-13T05:00:00Z","v":411265,"vw":77.502814},{"c":76.87,"h":77.67,"l":76.465,"n":8055,"o":77.27,"t":"2024-11-14T05:00:00Z","v":404004,"vw":76.901151},{"c":76.4,"h":77.34,"l":76.263,"n":7567,"o":76.93,"t":"2024-11-15T05:00:00Z","v":351602,"vw":76.479136},{"c":76.06,"h":76.58,"l":75.98,"n":9157,"o":76.25,"t":"2024-11-18T05:00:00Z","v":446512,"vw":76.140982},{"c":75.26,"h":75.77,"l":75.13,"n":7944,"o":75.31,"t":"2024-11-19T05:00:00Z","v":417954,"vw":75.388511},{"c":75.17,"h":75.43,"l":74.505,"n":10201,"o":75.43,"t":"2024-11-20T05:00:00Z","v":461419,"vw":74.996105},{"c":76.01,"h":76.18,"l":74.81,"n":9563,"o":75.25,"t":"2024-11-21T05:00:00Z","v":679662,"vw":75.800994},{"c":77.45,"h":77.76,"l":76.05,"n":12534,"o":76.18,"t":"2024-11-22T05:00:00Z","v":977659,"vw":77.342582},{"c":78.27,"h":78.95,"l":78,"n":12004,"o":78,"t":"2024-11-25T05:00:00Z","v":832568,"vw":78.292922},{"c":78.06,"h":78.26,"l":77.5701,"n":11041,"o":77.86,"t":"2024-11-26T05:00:00Z","v":490881,"vw":78.056819},{"c":77.64,"h":78.665,"l":77.3,"n":13262,"o":78.06,"t":"2024-11-27T05:00:00Z","v":573123,"vw":77.672592},{"c":78.05,"h":78.3,"l":77.64,"n":5722,"o":77.64,"t":"2024-11-29T05:00:00Z","v":301654,"vw":78.071395},{"c":78.07,"h":78.38,"l":77.49,"n":15828,"o":78.29,"t":"2024-12-02T05:00:00Z","v":917451,"vw":78.004407},{"c":72.68,"h":76.475,"l":72.14,"n":31693,"o":76.13,"t":"2024-12-03T05:00:00Z","v":1962476,"vw":73.116186},{"c":73.36,"h":73.97,"l":72.217,"n":16492,"o":72.56,"t":"2024-12-04T05:00:00Z","v":855628,"vw":73.3552},{"c":73.02,"h":73.64,"l":72.61,"n":17517,"o":73.26,"t":"2024-12-05T05:00:00Z","v":764494,"vw":73.024708},{"c":72.88,"h":73.28,"l":72.81,"n":11438,"o":72.98,"t":"2024-12-06T05:00:00Z","v":547043,"vw":73.004017},{"c":72.56,"h":73.51,"l":72.45,"n":15146,"o":73.15,"t":"2024-12-09T05:00:00Z","v":695184,"vw":72.695169},{"c":72.57,"h":72.9,"l":71.5,"n":16625,"o":72.47,"t":"2024-12-10T05:00:00Z","v":1142893,"vw":72.520037},{"c":72.67,"h":73.2,"l":72.395,"n":14497,"o":72.86,"t":"2024-12-11T05:00:00Z","v":1264802,"vw":72.720834},{"c":72.64,"h":72.97,"l":71.67,"n":11064,"o":72.51,"t":"2024-12-12T05:00:00Z","v":539140,"vw":72.561975},{"c":72.14,"h":72.4,"l":71.56,"n":10716,"o":72.31,"t":"2024-12-13T05:00:00Z","v":443439,"vw":72.108564},{"c":71.91,"h":72.87,"l":71.8,"n":12854,"o":72.28,"t":"2024-12-16T05:00:00Z","v":649045,"vw":72.181955},{"c":70.92,"h":72.13,"l":70.57,"n":13107,"o":71.67,"t":"2024-12-17T05:00:00Z","v":665366,"vw":70.977149},{"c":68.3,"h":71.26,"l":68.1,"n":13383,"o":71.05,"t":"2024-12-18T05:00:00Z","v":574459,"vw":69.040156},{"c":68.28,"h":69.14,"l":67.67,"n":15693,"o":68.65,"t":"2024-12-19T05:00:00Z","v":863281,"vw":68.217173},{"c":68.02,"h":69.08,"l":67.715,"n":16534,"o":68.06,"t":"2024-12-20T05:00:00Z","v":2267545,"vw":68.151922},{"c":67.7,"h":67.99,"l":67.305,"n":10239,"o":67.68,"t":"2024-12-23T05:00:00Z","v":418175,"vw":67.598378},{"c":67.91,"h":68.005,"l":67.45,"n":4219,"o":67.53,"t":"2024-12-24T05:00:00Z","v":205557,"vw":67.852378},{"c":68.55,"h":68.69,"l":67.51,"n":9110,"o":67.59,"t":"2024-12-26T05:00:00Z","v":605034,"vw":68.463779},{"c":68,"h":68.735,"l":67.43,"n":10031,"o":68.24,"t":"2024-12-27T05:00:00Z","v":522779,"vw":67.86345},{"c":67.28,"h":67.655,"l":66.64,"n":7524,"o":67.59,"t":"2024-12-30T05:00:00Z","v":361560,"vw":67.297569},{"c":67.35,"h":67.94,"l":67.125,"n":8413,"o":67.5,"t":"2024-12-31T05:00:00Z","v":326376,"vw":67.365669},{"c":67.29,"h":68.3,"l":66.95,"n":10995,"o":67.72,"t":"2025-01-02T05:00:00Z","v":496570,"vw":67.357092},{"c":68.26,"h":68.46,"l":67.0134,"n":11827,"o":67.3,"t":"2025-01-03T05:00:00Z","v":487483,"vw":68.094013},{"c":67.57,"h":69.09,"l":67.54,"n":8562,"o":68.42,"t":"2025-01-06T05:00:00Z","v":413023,"vw":67.843235},{"c":67.39,"h":68.07,"l":67.06,"n":8395,"o":67.57,"t":"2025-01-07T05:00:00Z","v":401984,"vw":67.417324},{"c":67.94,"h":67.94,"l":66.62,"n":9189,"o":66.99,"t":"2025-01-08T05:00:00Z","v":456275,"vw":67.677853},{"c":66.51,"h":67.35,"l":66.33,"n":9495,"o":67.05,"t":"2025-01-10T05:00:00Z","v":374972,"vw":66.619823},{"c":66.98,"h":67.12,"l":66.01,"n":9373,"o":66.1,"t":"2025-01-13T05:00:00Z","v":575615,"vw":66.840785},{"c":68.24,"h":68.43,"l":67.2,"n":7593,"o":67.32,"t":"2025-01-14T05:00:00Z","v":337339,"vw":67.949787},{"c":69.13,"h":69.44,"l":68.44,"n":9061,"o":69.34,"t":"2025-01-15T05:00:00Z","v":505630,"vw":69.002198},{"c":70.3,"h":70.46,"l":69.275,"n":10246,"o":69.46,"t":"2025-01-16T05:00:00Z","v":504001,"vw":70.144409},{"c":71.05,"h":71.19,"l":70.235,"n":11768,"o":70.51,"t":"2025-01-17T05:00:00Z","v":654427,"vw":70.865217},{"c":71.75,"h":72.53,"l":71.635,"n":10780,"o":71.74,"t":"2025-01-21T05:00:00Z","v":549355,"vw":71.952077},{"c":71.38,"h":71.83,"l":70.87,"n":8869,"o":71.69,"t":"2025-01-22T05:00:00Z","v":424119,"vw":71.314704},{"c":71.68,"h":71.96,"l":70.989,"n":9567,"o":71.22,"t":"2025-01-23T05:00:00Z","v":480621,"vw":71.587741},{"c":72.28,"h":72.43,"l":71.4901,"n":10469,"o":71.65,"t":"2025-01-24T05:00:00Z","v":633930,"vw":72.111069},{"c":71.46,"h":72.11,"l":71.37,"n":13549,"o":71.84,"t":"2025-01-27T05:00:00Z","v":672952,"vw":71.652321},{"c":71.04,"h":71.72,"l":70.265,"n":10714,"o":71.2,"t":"2025-01-28T05:00:00Z","v":527253,"vw":70.950692},{"c":70.28,"h":71.155,"l":69.81,"n":11331,"o":70.84,"t":"2025-01-29T05:00:00Z","v":612154,"vw":70.378561},{"c":71.65,"h":71.93,"l":70.775,"n":9132,"o":70.89,"t":"2025-01-30T05:00:00Z","v":356653,"vw":71.454544},{"c":71.19,"h":72.04,"l":70.96,"n":11617,"o":72.04,"t":"2025-01-31T05:00:00Z","v":789360,"vw":71.265665},{"c":69.62,"h":70.2885,"l":68.395,"n":13054,"o":69.73,"t":"2025-02-03T05:00:00Z","v":487730,"vw":69.712963},{"c":69.95,"h":70.32,"l":69.54,"n":8932,"o":69.54,"t":"2025-02-04T05:00:00Z","v":291741,"vw":70.013548},{"c":70.15,"h":70.26,"l":69.41,"n":9232,"o":69.95,"t":"2025-02-05T05:00:00Z","v":317317,"vw":70.066357},{"c":70.68,"h":70.84,"l":70.015,"n":8814,"o":70.19,"t":"2025-02-06T05:00:00Z","v":342874,"vw":70.484522},{"c":70.13,"h":71.08,"l":70.11,"n":11238,"o":70.88,"t":"2025-02-07T05:00:00Z","v":545166,"vw":70.352866},{"c":70.44,"h":70.74,"l":69.68,"n":9836,"o":70.72,"t":"2025-02-10T05:00:00Z","v":381362,"vw":70.378518},{"c":70.72,"h":70.98,"l":70.15,"n":7916,"o":70.19,"t":"2025-02-11T05:00:00Z","v":339282,"vw":70.629112},{"c":69.82,"h":70.2,"l":69.37,"n":8597,"o":69.48,"t":"2025-02-12T05:00:00Z","v":324784,"vw":69.813873},{"c":70.09,"h":70.229,"l":69.77,"n":10499,"o":69.91,"t":"2025-02-13T05:00:00Z","v":383437,"vw":70.045041},{"c":68.58,"h":70.53,"l":68.325,"n":13264,"o":70.16,"t":"2025-02-14T05:00:00Z","v":668717,"vw":68.820061},{"c":69.3,"h":69.67,"l":68.51,"n":10824,"o":68.56,"t":"2025-02-18T05:00:00Z","v":534022,"vw":69.300127},{"c":69.44,"h":69.82,"l":68.72,"n":8828,"o":69.14,"t":"2025-02-19T05:00:00Z","v":393223,"vw":69.433772},{"c":69.35,"h":69.675,"l":68.765,"n":11139,"o":69.3,"t":"2025-02-20T05:00:00Z","v":582331,"vw":69.2801},{"c":68.79,"h":69.64,"l":68.475,"n":12055,"o":69.64,"t":"2025-02-21T05:00:00Z","v":650663,"vw":68.939725},{"c":68.52,"h":69.049,"l":68.4401,"n":9351,"o":68.95,"t":"2025-02-24T05:00:00Z","v":413918,"vw":68.634387},{"c":69.51,"h":69.735,"l":68.4635,"n":11196,"o":68.56,"t":"2025-02-25T05:00:00Z","v":408481,"vw":69.416132},{"c":69.25,"h":69.975,"l":69,"n":13986,"o":69.32,"t":"2025-02-26T05:00:00Z","v":700866,"vw":69.426065},{"c":67.59,"h":68.48,"l":65.1,"n":11316,"o":66.01,"t":"2025-02-27T05:00:00Z","v":665032,"vw":67.763285},{"c":69.09,"h":69.22,"l":67.31,"n":17089,"o":67.75,"t":"2025-02-28T05:00:00Z","v":1028516,"vw":68.911757},{"c":68.76,"h":69.84,"l":68.74,"n":21571,"o":69.27,"t":"2025-03-03T05:00:00Z","v":1245737,"vw":69.150767},{"c":67.5,"h":68.59,"l":67.39,"n":17447,"o":67.86,"t":"2025-03-04T05:00:00Z","v":905246,"vw":67.926265},{"c":68.79,"h":69.0339,"l":67.775,"n":18043,"o":67.97,"t":"2025-03-05T05:00:00Z","v":922286,"vw":68.559155},{"c":69.45,"h":69.75,"l":68.281,"n":15454,"o":68.4,"t":"2025-03-06T05:00:00Z","v":790900,"vw":69.225324},{"c":69.74,"h":70.13,"l":68.69,"n":12431,"o":69.03,"t":"2025-03-07T05:00:00Z","v":680694,"vw":69.594125},{"c":70.05,"h":70.915,"l":69.265,"n":15390,"o":69.37,"t":"2025-03-10T04:00:00Z","v":856461,"vw":70.12828},{"c":69.21,"h":70.49,"l":68.9,"n":17125,"o":70,"t":"2025-03-11T04:00:00Z","v":1180089,"vw":69.368882},{"c":68,"h":69.73,"l":67.64,"n":12037,"o":69.53,"t":"2025-03-12T04:00:00Z","v":714910,"vw":68.144678},{"c":67.01,"h":68.39,"l":66.94,"n":13555,"o":67.66,"t":"2025-03-13T04:00:00Z","v":771725,"vw":67.279353},{"c":68.44,"h":68.57,"l":67.33,"n":12031,"o":67.44,"t":"2025-03-14T04:00:00Z","v":592922,"vw":68.29742},{"c":69.01,"h":69.87,"l":68.43,"n":15167,"o":68.5,"t":"2025-03-17T04:00:00Z","v":650602,"vw":69.224054},{"c":68.22,"h":69.47,"l":68.11,"n":14956,"o":68.78,"t":"2025-03-18T04:00:00Z","v":752422,"vw":68.39645},{"c":68.94,"h":69.1,"l":67.825,"n":14535,"o":68.18,"t":"2025-03-19T04:00:00Z","v":604878,"vw":68.77445},{"c":67.85,"h":68.905,"l":67.83,"n":14720,"o":68.16,"t":"2025-03-20T04:00:00Z","v":701355,"vw":68.028729},{"c":67.21,"h":67.59,"l":66.455,"n":15648,"o":67.19,"t":"2025-03-21T04:00:00Z","v":2808506,"vw":67.206885},{"c":68.13,"h":68.3,"l":67.3668,"n":10748,"o":67.8,"t":"2025-03-24T04:00:00Z","v":470818,"vw":67.955911},{"c":68.29,"h":68.73,"l":67.57,"n":11623,"o":68.26,"t":"2025-03-25T04:00:00Z","v":566546,"vw":68.260922},{"c":68.73,"h":69.52,"l":68.27,"n":11501,"o":68.27,"t":"2025-03-26T04:00:00Z","v":484110,"vw":68.953357},{"c":68.75,"h":69.195,"l":68.03,"n":10383,"o":68.88,"t":"2025-03-27T04:00:00Z","v":443857,"vw":68.779757},{"c":67.07,"h":68.665,"l":66.97,"n":12345,"o":68.59,"t":"2025-03-28T04:00:00Z","v":627789,"vw":67.283511},{"c":67.06,"h":67.57,"l":65.99,"n":12249,"o":66.52,"t":"2025-03-31T04:00:00Z","v":729674,"vw":66.836112},{"c":67.45,"h":67.58,"l":66.28,"n":14721,"o":66.9,"t":"2025-04-01T04:00:00Z","v":643385,"vw":67.169221},{"c":68.3,"h":68.46,"l":66.9,"n":11338,"o":66.9,"t":"2025-04-02T04:00:00Z","v":455184,"vw":68.07311},{"c":63.73,"h":66.71,"l":63.64,"n":14946,"o":66.1,"t":"2025-04-03T04:00:00Z","v":830215,"vw":64.244988},{"c":60.84,"h":61.99,"l":59.945,"n":23195,"o":61.43,"t":"2025-04-04T04:00:00Z","v":1020888,"vw":60.970919},{"c":59.87,"h":62.06,"l":57.45,"n":21371,"o":59.24,"t":"2025-04-07T04:00:00Z","v":1171077,"vw":59.59595},{"c":59.18,"h":61.91,"l":58.42,"n":19723,"o":61.56,"t":"2025-04-08T04:00:00Z","v":894487,"vw":60.074901},{"c":64.01,"h":64.4,"l":58.38,"n":20903,"o":58.59,"t":"2025-04-09T04:00:00Z","v":1039430,"vw":62.033791},{"c":62.15,"h":62.89,"l":60.465,"n":16055,"o":62.85,"t":"2025-04-10T04:00:00Z","v":770301,"vw":62.066529},{"c":63.41,"h":63.87,"l":60.8859,"n":13580,"o":62.13,"t":"2025-04-11T04:00:00Z","v":740797,"vw":62.981128},{"c":63.4,"h":64.1,"l":62.88,"n":11985,"o":64,"t":"2025-04-14T04:00:00Z","v":674606,"vw":63.549658},{"c":63.23,"h":63.91,"l":62.95,"n":12629,"o":63.84,"t":"2025-04-15T04:00:00Z","v":750875,"vw":63.380948},{"c":62.45,"h":63.3,"l":62.02,"n":12593,"o":62.7,"t":"2025-04-16T04:00:00Z","v":534871,"vw":62.513418},{"c":62.74,"h":63.28,"l":62.36,"n":11374,"o":62.49,"t":"2025-04-17T04:00:00Z","v":492334,"vw":62.887101},{"c":61.7,"h":62.3883,"l":61.1707,"n":11883,"o":62.2,"t":"2025-04-21T04:00:00Z","v":453597,"vw":61.594074},{"c":63.3,"h":63.77,"l":62.03,"n":11826,"o":62.45,"t":"2025-04-22T04:00:00Z","v":516012,"vw":63.194083},{"c":63.84,"h":65.66,"l":63.71,"n":11046,"o":64.66,"t":"2025-04-23T04:00:00Z","v":560333,"vw":64.180527},{"c":65.8,"h":65.93,"l":63.76,"n":11401,"o":63.93,"t":"2025-04-24T04:00:00Z","v":488737,"vw":65.571253},{"c":65.58,"h":66.01,"l":65.27,"n":11559,"o":65.48,"t":"2025-04-25T04:00:00Z","v":534775,"vw":65.667107},{"c":65.5,"h":66.505,"l":64.9502,"n":10296,"o":65.78,"t":"2025-04-28T04:00:00Z","v":489016,"vw":65.504354},{"c":65.59,"h":66.07,"l":65.01,"n":11722,"o":65.3,"t":"2025-04-29T04:00:00Z","v":556817,"vw":65.647604},{"c":65.73,"h":65.85,"l":64.25,"n":10436,"o":65.43,"t":"2025-04-30T04:00:00Z","v":779244,"vw":65.512482},{"c":65.84,"h":66.335,"l":65.42,"n":9683,"o":66.03,"t":"2025-05-01T04:00:00Z","v":374212,"vw":65.950155},{"c":67.27,"h":67.61,"l":66.495,"n":9710,"o":66.51,"t":"2025-05-02T04:00:00Z","v":378779,"vw":67.236149},{"c":66.65,"h":67.3,"l":66.62,"n":9090,"o":67.02,"t":"2025-05-05T04:00:00Z","v":411888,"vw":66.905174},{"c":65.98,"h":66.59,"l":65.835,"n":9096,"o":66.14,"t":"2025-05-06T04:00:00Z","v":382155,"vw":66.121841},{"c":66.15,"h":66.51,"l":65.72,"n":9008,"o":66.44,"t":"2025-05-07T04:00:00Z","v":500514,"vw":66.135433},{"c":67.63,"h":68.12,"l":66.4301,"n":10151,"o":66.84,"t":"2025-05-08T04:00:00Z","v":399729,"vw":67.633339},{"c":67.61,"h":68.24,"l":67.46,"n":8286,"o":67.89,"t":"2025-05-09T04:00:00Z","v":329106,"vw":67.688602},{"c":70.37,"h":70.675,"l":69.75,"n":10495,"o":69.75,"t":"2025-05-12T04:00:00Z","v":453687,"vw":70.337002},{"c":70.32,"h":70.795,"l":70.1674,"n":8297,"o":70.55,"t":"2025-05-13T04:00:00Z","v":453306,"vw":70.3921},{"c":69.77,"h":70.26,"l":69.625,"n":8853,"o":70.03,"t":"2025-05-14T04:00:00Z","v":359959,"vw":69.847018},{"c":70.04,"h":70.4,"l":69.69,"n":9303,"o":69.77,"t":"2025-05-15T04:00:00Z","v":429900,"vw":70.060387},{"c":71.02,"h":71.12,"l":69.83,"n":8786,"o":70.09,"t":"2025-05-16T04:00:00Z","v":423474,"vw":70.827356},{"c":70.88,"h":70.99,"l":69.81,"n":9824,"o":70,"t":"2025-05-19T04:00:00Z","v":474505,"vw":70.713194},{"c":70.45,"h":71.365,"l":70.1701,"n":10365,"o":71.13,"t":"2025-05-20T04:00:00Z","v":490806,"vw":70.612422},{"c":68.89,"h":69.9863,"l":68.7,"n":9788,"o":69.67,"t":"2025-05-21T04:00:00Z","v":449915,"vw":69.066473},{"c":68.82,"h":69.1,"l":68.2,"n":7630,"o":68.38,"t":"2025-05-22T04:00:00Z","v":321997,"vw":68.747638},{"c":68.19,"h":68.4678,"l":67.76,"n":7731,"o":67.76,"t":"2025-05-23T04:00:00Z","v":317664,"vw":68.176726},{"c":70.33,"h":70.36,"l":68.725,"n":13612,"o":69.3,"t":"2025-05-27T04:00:00Z","v":599201,"vw":69.926699},{"c":69.29,"h":70.4,"l":69.15,"n":9556,"o":70.39,"t":"2025-05-28T04:00:00Z","v":388015,"vw":69.449873},{"c":69.74,"h":69.74,"l":69.065,"n":8989,"o":69.64,"t":"2025-05-29T04:00:00Z","v":379783,"vw":69.629479},{"c":69.55,"h":69.915,"l":69.025,"n":12197,"o":69.51,"t":"2025-05-30T04:00:00Z","v":625978,"vw":69.539293},{"c":69.17,"h":69.55,"l":68.35,"n":18620,"o":69.48,"t":"2025-06-02T04:00:00Z","v":907674,"vw":69.050162},{"c":69.29,"h":74,"l":68.8,"n":24898,"o":74,"t":"2025-06-03T04:00:00Z","v":1113860,"vw":69.762388},{"c":69.53,"h":70.65,"l":69.165,"n":17255,"o":70.31,"t":"2025-06-04T04:00:00Z","v":912793,"vw":69.688929},{"c":69.86,"h":70.37,"l":69.1541,"n":14483,"o":69.73,"t":"2025-06-05T04:00:00Z","v":743376,"vw":69.854025},{"c":70.38,"h":70.69,"l":70.045,"n":14787,"o":70.61,"t":"2025-06-06T04:00:00Z","v":545589,"vw":70.357727},{"c":70.55,"h":71.04,"l":70.05,"n":11598,"o":70.62,"t":"2025-06-09T04:00:00Z","v":471658,"vw":70.610943},{"c":70.58,"h":71.1,"l":70.335,"n":11900,"o":70.68,"t":"2025-06-10T04:00:00Z","v":588014,"vw":70.672673},{"c":69.79,"h":70.67,"l":69.525,"n":10402,"o":70.51,"t":"2025-06-11T04:00:00Z","v":420330,"vw":69.911188},{"c":69.62,"h":69.75,"l":69.13,"n":10555,"o":69.43,"t":"2025-06-12T04:00:00Z","v":451586,"vw":69.576723},{"c":68.66,"h":69.05,"l":68.42,"n":13079,"o":68.58,"t":"2025-06-13T04:00:00Z","v":623838,"vw":68.722081},{"c":69.04,"h":69.495,"l":68.67,"n":10353,"o":69.16,"t":"2025-06-16T04:00:00Z","v":493254,"vw":69.046119},{"c":68.34,"h":68.98,"l":68.1811,"n":10643,"o":68.92,"t":"2025-06-17T04:00:00Z","v":669587,"vw":68.413206},{"c":68.43,"h":68.95,"l":68.05,"n":10855,"o":68.23,"t":"2025-06-18T04:00:00Z","v":466171,"vw":68.53583},{"c":68.14,"h":69.005,"l":67.9398,"n":9878,"o":68.78,"t":"2025-06-20T04:00:00Z","v":970586,"vw":68.253913},{"c":69.12,"h":69.17,"l":67.705,"n":10249,"o":68.08,"t":"2025-06-23T04:00:00Z","v":476747,"vw":68.743185},{"c":69.36,"h":69.62,"l":68.85,"n":9615,"o":69.29,"t":"2025-06-24T04:00:00Z","v":508675,"vw":69.370973},{"c":69.03,"h":69.52,"l":68.8,"n":9933,"o":69.51,"t":"2025-06-25T04:00:00Z","v":474179,"vw":69.07335},{"c":69.94,"h":70.06,"l":69.24,"n":10600,"o":69.28,"t":"2025-06-26T04:00:00Z","v":466242,"vw":69.844943},{"c":69.57,"h":70.275,"l":69.24,"n":13895,"o":70.1,"t":"2025-06-27T04:00:00Z","v":1037130,"vw":69.627756},{"c":69.35,"h":69.665,"l":69.1,"n":11789,"o":69.52,"t":"2025-06-30T04:00:00Z","v":549311,"vw":69.37267},{"c":70.67,"h":71.24,"l":68.96,"n":13005,"o":68.96,"t":"2025-07-01T04:00:00Z","v":568731,"vw":70.569207},{"c":71.16,"h":71.2,"l":70.39,"n":9916,"o":70.76,"t":"2025-07-02T04:00:00Z","v":486732,"vw":70.948999},{"c":71.26,"h":71.56,"l":71.11,"n":6785,"o":71.31,"t":"2025-07-03T04:00:00Z","v":395314,"vw":71.262379},{"c":70.15,"h":71.34,"l":69.94,"n":11045,"o":71.16,"t":"2025-07-07T04:00:00Z","v":480091,"vw":70.462448},{"c":70.66,"h":71.195,"l":70.14,"n":10936,"o":70.14,"t":"2025-07-08T04:00:00Z","v":526871,"vw":70.769853},{"c":70.9,"h":71.03,"l":70.11,"n":9473,"o":70.85,"t":"2025-07-09T04:00:00Z","v":375717,"vw":70.796708},{"c":71.62,"h":72.24,"l":71.025,"n":11698,"o":71.16,"t":"2025-07-10T04:00:00Z","v":676781,"vw":71.730322},{"c":70.56,"h":71.01,"l":70.39,"n":10753,"o":70.84,"t":"2025-07-11T04:00:00Z","v":584704,"vw":70.635455},{"c":70.25,"h":70.56,"l":69.5,"n":10083,"o":70.28,"t":"2025-07-14T04:00:00Z","v":510824,"vw":70.083537},{"c":69.82,"h":70.865,"l":69.775,"n":10584,"o":70.62,"t":"2025-07-15T04:00:00Z","v":528294,"vw":69.990521},{"c":69.94,"h":70.15,"l":69.03,"n":10965,"o":69.88,"t":"2025-07-16T04:00:00Z","v":474315,"vw":69.882238},{"c":70.81,"h":70.95,"l":69.48,"n":12314,"o":70.09,"t":"2025-07-17T04:00:00Z","v":576637,"vw":70.617401},{"c":70.44,"h":71.1483,"l":70.04,"n":8688,"o":70.92,"t":"2025-07-18T04:00:00Z","v":340512,"vw":70.439259},{"c":69.99,"h":71.01,"l":69.93,"n":10275,"o":70.78,"t":"2025-07-21T04:00:00Z","v":410603,"vw":70.234391},{"c":71.27,"h":71.375,"l":69.58,"n":12461,"o":69.91,"t":"2025-07-22T04:00:00Z","v":603422,"vw":70.870325},{"c":71.66,"h":72.085,"l":71.485,"n":9698,"o":71.6,"t":"2025-07-23T04:00:00Z","v":442968,"vw":71.690596},{"c":71.27,"h":71.47,"l":70.9,"n":8986,"o":71.35,"t":"2025-07-24T04:00:00Z","v":339959,"vw":71.291687},{"c":71.93,"h":71.94,"l":70.765,"n":10841,"o":71.71,"t":"2025-07-25T04:00:00Z","v":530507,"vw":71.630544},{"c":72.03,"h":72.22,"l":71.43,"n":9757,"o":71.78,"t":"2025-07-28T04:00:00Z","v":359552,"vw":71.96046},{"c":72.1,"h":72.47,"l":71.66,"n":10368,"o":72.47,"t":"2025-07-29T04:00:00Z","v":502686,"vw":72.089193},{"c":72.04,"h":72.675,"l":71.635,"n":14307,"o":72.14,"t":"2025-07-30T04:00:00Z","v":836477,"vw":72.157331},{"c":71.97,"h":72.63,"l":71.67,"n":10550,"o":71.67,"t":"2025-07-31T04:00:00Z","v":684275,"vw":72.027351},{"c":70.87,"h":71.29,"l":70.17,"n":11310,"o":71.18,"t":"2025-08-01T04:00:00Z","v":527117,"vw":70.734587},{"c":71.65,"h":71.91,"l":71.025,"n":9868,"o":71.08,"t":"2025-08-04T04:00:00Z","v":410281,"vw":71.653203},{"c":72.42,"h":72.54,"l":71.54,"n":10145,"o":72.03,"t":"2025-08-05T04:00:00Z","v":403721,"vw":72.267617},{"c":72.12,"h":72.52,"l":71.565,"n":12136,"o":72.45,"t":"2025-08-06T04:00:00Z","v":460305,"vw":72.09878},{"c":72.09,"h":72.85,"l":71.7422,"n":10183,"o":72.72,"t":"2025-08-07T04:00:00Z","v":356995,"vw":72.072027},{"c":72.11,"h":72.815,"l":71.92,"n":10344,"o":72.29,"t":"2025-08-08T04:00:00Z","v":370983,"vw":72.344894},{"c":72.38,"h":72.62,"l":71.79,"n":13044,"o":72.16,"t":"2025-08-11T04:00:00Z","v":467410,"vw":72.280443},{"c":73.72,"h":73.86,"l":72.097,"n":12430,"o":72.43,"t":"2025-08-12T04:00:00Z","v":436154,"vw":73.501622},{"c":75.72,"h":75.81,"l":73.7851,"n":14272,"o":73.93,"t":"2025-08-13T04:00:00Z","v":684583,"vw":75.266724},{"c":74.29,"h":75.13,"l":74.18,"n":11404,"o":75.13,"t":"2025-08-14T04:00:00Z","v":481528,"vw":74.512278},{"c":73.38,"h":74.235,"l":73.27,"n":10400,"o":74.2,"t":"2025-08-15T04:00:00Z","v":384902,"vw":73.510058},{"c":74.06,"h":74.26,"l":72.95,"n":12992,"o":73.22,"t":"2025-08-18T04:00:00Z","v":632646,"vw":73.941698},{"c":75.01,"h":75.6,"l":74.18,"n":11900,"o":74.18,"t":"2025-08-19T04:00:00Z","v":549913,"vw":74.983931},{"c":74.32,"h":75.275,"l":74.155,"n":16292,"o":75.13,"t":"2025-08-20T04:00:00Z","v":685086,"vw":74.440495},{"c":73.89,"h":74.4615,"l":73.63,"n":11854,"o":74.04,"t":"2025-08-21T04:00:00Z","v":425530,"vw":73.965281},{"c":75.72,"h":76.1,"l":73.8762,"n":16037,"o":74.34,"t":"2025-08-22T04:00:00Z","v":636298,"vw":75.651509},{"c":75.34,"h":76,"l":75.28,"n":15455,"o":75.7,"t":"2025-08-25T04:00:00Z","v":597543,"vw":75.469759},{"c":75.63,"h":76.64,"l":75.58,"n":24831,"o":75.58,"t":"2025-08-26T04:00:00Z","v":1357284,"vw":75.93134},{"c":82.14,"h":83.31,"l":75.7,"n":35882,"o":76.05,"t":"2025-08-27T04:00:00Z","v":1851239,"vw":81.467688},{"c":80.12,"h":82.48,"l":79.28,"n":28644,"o":82.22,"t":"2025-08-28T04:00:00Z","v":1505121,"vw":80.433394},{"c":79.67,"h":80.61,"l":79.2,"n":18968,"o":80.25,"t":"2025-08-29T04:00:00Z","v":868484,"vw":79.724004},{"c":79.66,"h":79.67,"l":78.52,"n":17378,"o":79.18,"t":"2025-09-02T04:00:00Z","v":702950,"vw":79.441289},{"c":79.62,"h":79.97,"l":78.89,"n":16513,"o":79.45,"t":"2025-09-03T04:00:00Z","v":621544,"vw":79.371822},{"c":80.62,"h":80.68,"l":79.5299,"n":15629,"o":79.91,"t":"2025-09-04T04:00:00Z","v":595305,"vw":80.332753},{"c":81.04,"h":81.8,"l":80.32,"n":12336,"o":80.89,"t":"2025-09-05T04:00:00Z","v":555778,"vw":80.908184},{"c":81.24,"h":81.67,"l":79.9356,"n":15247,"o":80.97,"t":"2025-09-08T04:00:00Z","v":701316,"vw":80.985448},{"c":80.26,"h":81.325,"l":79.735,"n":14238,"o":81.09,"t":"2025-09-09T04:00:00Z","v":462221,"vw":80.214421},{"c":80.18,"h":80.6,"l":79.765,"n":13007,"o":79.86,"t":"2025-09-10T04:00:00Z","v":472531,"vw":80.223087},{"c":81.61,"h":81.66,"l":80.01,"n":15746,"o":80.4,"t":"2025-09-11T04:00:00Z","v":1052820,"vw":81.269076},{"c":80.85,"h":81.45,"l":80.59,"n":11576,"o":81.31,"t":"2025-09-12T04:00:00Z","v":552893,"vw":81.024396},{"c":81.05,"h":81.24,"l":79.995,"n":15169,"o":80.86,"t":"2025-09-15T04:00:00Z","v":571174,"vw":80.972144},{"c":80.81,"h":81.16,"l":80.455,"n":15003,"o":80.93,"t":"2025-09-16T04:00:00Z","v":481602,"vw":80.758951},{"c":80.64,"h":82.21,"l":80.17,"n":13562,"o":81.11,"t":"2025-09-17T04:00:00Z","v":641325,"vw":80.882925},{"c":81.74,"h":82.065,"l":80.6001,"n":14700,"o":80.93,"t":"2025-09-18T04:00:00Z","v":530586,"vw":81.70405},{"c":81.08,"h":81.986,"l":80.85,"n":15106,"o":81.88,"t":"2025-09-19T04:00:00Z","v":2167071,"vw":81.147969},{"c":80.89,"h":81.2,"l":80.445,"n":12378,"o":81.09,"t":"2025-09-22T04:00:00Z","v":535796,"vw":80.88776},{"c":81,"h":81.82,"l":80.725,"n":12593,"o":81.31,"t":"2025-09-23T04:00:00Z","v":625236,"vw":81.109057},{"c":79.93,"h":81.25,"l":79.8,"n":11061,"o":80.94,"t":"2025-09-24T04:00:00Z","v":438607,"vw":80.115486},{"c":80.04,"h":80.29,"l":79.47,"n":12131,"o":79.68,"t":"2025-09-25T04:00:00Z","v":485763,"vw":80.013799},{"c":81.02,"h":81.09,"l":80.033,"n":11114,"o":80.28,"t":"2025-09-26T04:00:00Z","v":409294,"vw":80.793063},{"c":81.2,"h":81.5,"l":80.8,"n":14133,"o":81.5,"t":"2025-09-29T04:00:00Z","v":484460,"vw":81.149055},{"c":81.85,"h":82.01,"l":80.955,"n":12424,"o":81.2,"t":"2025-09-30T04:00:00Z","v":518516,"vw":81.69009},{"c":82.08,"h":82.32,"l":81.0325,"n":12402,"o":81.33,"t":"2025-10-01T04:00:00Z","v":524552,"vw":81.932633},{"c":82.72,"h":82.9,"l":81.42,"n":10990,"o":82,"t":"2025-10-02T04:00:00Z","v":387178,"vw":82.59639},{"c":82.61,"h":83.28,"l":82.48,"n":10587,"o":82.75,"t":"2025-10-03T04:00:00Z","v":416370,"vw":82.726495},{"c":83.01,"h":83.435,"l":82.505,"n":10884,"o":82.75,"t":"2025-10-06T04:00:00Z","v":383405,"vw":83.041063},{"c":82.36,"h":83.265,"l":81.98,"n":11829,"o":82.51,"t":"2025-10-07T04:00:00Z","v":469612,"vw":82.397486},{"c":83.05,"h":83.22,"l":82.319,"n":12166,"o":82.83,"t":"2025-10-08T04:00:00Z","v":513794,"vw":82.984443},{"c":81.44,"h":83.32,"l":81.35,"n":11953,"o":83.32,"t":"2025-10-09T04:00:00Z","v":429236,"vw":81.679016},{"c":79.88,"h":81.92,"l":79.42,"n":10773,"o":81.56,"t":"2025-10-10T04:00:00Z","v":482149,"vw":80.12365},{"c":81.01,"h":81.57,"l":80.34,"n":9175,"o":80.61,"t":"2025-10-13T04:00:00Z","v":308841,"vw":81.075448},{"c":81.96,"h":82.44,"l":79.9764,"n":9828,"o":80.04,"t":"2025-10-14T04:00:00Z","v":348207,"vw":81.861932},{"c":82.4,"h":82.959,"l":81.595,"n":9888,"o":82.41,"t":"2025-10-15T04:00:00Z","v":418207,"vw":82.331717},{"c":82.28,"h":83.45,"l":81.96,"n":10786,"o":82.81,"t":"2025-10-16T04:00:00Z","v":393055,"vw":82.378743},{"c":82.77,"h":82.9,"l":81.6,"n":11968,"o":82.09,"t":"2025-10-17T04:00:00Z","v":473894,"vw":82.54822},{"c":83.21,"h":83.565,"l":82.92,"n":8887,"o":83.09,"t":"2025-10-20T04:00:00Z","v":344022,"vw":83.262588},{"c":83.75,"h":84.42,"l":82.15,"n":10967,"o":82.43,"t":"2025-10-21T04:00:00Z","v":428330,"vw":83.785418},{"c":82.64,"h":84.065,"l":82.55,"n":13377,"o":83.68,"t":"2025-10-22T04:00:00Z","v":489025,"vw":83.013745},{"c":83.35,"h":83.5944,"l":82.51,"n":13040,"o":83.14,"t":"2025-10-23T04:00:00Z","v":514285,"vw":83.181612},{"c":83.25,"h":84.56,"l":83.06,"n":13340,"o":84.56,"t":"2025-10-24T04:00:00Z","v":521255,"vw":83.357632},{"c":83.57,"h":84.13,"l":83.14,"n":12814,"o":83.54,"t":"2025-10-27T04:00:00Z","v":483116,"vw":83.639367},{"c":82.78,"h":83.62,"l":82.69,"n":11591,"o":83.15,"t":"2025-10-28T04:00:00Z","v":465321,"vw":82.92586},{"c":83.58,"h":83.89,"l":82.5942,"n":15519,"o":82.86,"t":"2025-10-29T04:00:00Z","v":708582,"vw":83.394002},{"c":83.69,"h":84.88,"l":83.15,"n":14963,"o":83.15,"t":"2025-10-30T04:00:00Z","v":630963,"vw":83.925487},{"c":84.25,"h":84.79,"l":83.525,"n":13851,"o":83.63,"t":"2025-10-31T04:00:00Z","v":1145492,"vw":84.232701},{"c":84.48,"h":84.665,"l":82.575,"n":13498,"o":83.94,"t":"2025-11-03T05:00:00Z","v":809312,"vw":84.264648},{"c":84.57,"h":84.925,"l":83.46,"n":14067,"o":84.01,"t":"2025-11-04T05:00:00Z","v":581254,"vw":84.497797},{"c":86.49,"h":86.76,"l":84.72,"n":12964,"o":84.72,"t":"2025-11-05T05:00:00Z","v":1444498,"vw":86.287812},{"c":85.92,"h":87.6399,"l":85.57,"n":12509,"o":86.82,"t":"2025-11-06T05:00:00Z","v":634048,"vw":86.012068},{"c":86.86,"h":86.97,"l":85.3368,"n":13480,"o":85.49,"t":"2025-11-07T05:00:00Z","v":529889,"vw":86.527935},{"c":87.83,"h":88.48,"l":86.67,"n":11601,"o":87.09,"t":"2025-11-10T05:00:00Z","v":495526,"vw":87.709561},{"c":87.74,"h":87.99,"l":87.47,"n":10343,"o":87.91,"t":"2025-11-11T05:00:00Z","v":349485,"vw":87.738077},{"c":88.21,"h":88.54,"l":87.58,"n":10136,"o":87.74,"t":"2025-11-12T05:00:00Z","v":389703,"vw":88.243791},{"c":86.59,"h":88.88,"l":86.385,"n":11354,"o":88,"t":"2025-11-13T05:00:00Z","v":642503,"vw":86.794283},{"c":85.57,"h":86.3,"l":85.22,"n":13470,"o":85.85,"t":"2025-11-14T05:00:00Z","v":673026,"vw":85.748938},{"c":84.87,"h":86.38,"l":84.8,"n":13191,"o":85.55,"t":"2025-11-17T05:00:00Z","v":577913,"vw":85.14346},{"c":85.14,"h":85.29,"l":84.06,"n":10237,"o":84.5,"t":"2025-11-18T05:00:00Z","v":414124,"vw":85.024016},{"c":85.27,"h":86.08,"l":85,"n":10423,"o":85,"t":"2025-11-19T05:00:00Z","v":470226,"vw":85.349601},{"c":84.97,"h":86.24,"l":84.77,"n":14590,"o":86.2,"t":"2025-11-20T05:00:00Z","v":809393,"vw":85.073026},{"c":87.68,"h":87.9,"l":85.105,"n":13328,"o":85.41,"t":"2025-11-21T05:00:00Z","v":787319,"vw":87.418616},{"c":88.67,"h":89.09,"l":87.99,"n":14974,"o":88.84,"t":"2025-11-24T05:00:00Z","v":687101,"vw":88.742277},{"c":90.56,"h":90.76,"l":88.92,"n":17854,"o":89.18,"t":"2025-11-25T05:00:00Z","v":943798,"vw":90.187808},{"c":90.2,"h":90.94,"l":90.02,"n":20451,"o":90.28,"t":"2025-11-26T05:00:00Z","v":1292852,"vw":90.387288},{"c":89.9,"h":90.53,"l":89.61,"n":6862,"o":90.53,"t":"2025-11-28T05:00:00Z","v":324256,"vw":89.933972},{"c":88.06,"h":89.62,"l":87.79,"n":18918,"o":89.11,"t":"2025-12-01T05:00:00Z","v":1113239,"vw":88.324061},{"c":88.16,"h":88.715,"l":87.66,"n":13841,"o":88.48,"t":"2025-12-02T05:00:00Z","v":751008,"vw":88.243439},{"c":87.6,"h":89.25,"l":86.77,"n":17236,"o":88.79,"t":"2025-12-03T05:00:00Z","v":983759,"vw":87.898899},{"c":94.16,"h":95,"l":89,"n":22086,"o":89.92,"t":"2025-12-04T05:00:00Z","v":1011939,"vw":93.779361},{"c":92.44,"h":93.49,"l":91.34,"n":17047,"o":93.49,"t":"2025-12-05T05:00:00Z","v":758231,"vw":92.381381},{"c":91.76,"h":92.92,"l":91.23,"n":15955,"o":92.33,"t":"2025-12-08T05:00:00Z","v":797066,"vw":92.007741},{"c":90.16,"h":92.015,"l":90.08,"n":16791,"o":91.54,"t":"2025-12-09T05:00:00Z","v":747627,"vw":90.849674},{"c":92.15,"h":92.49,"l":90.0984,"n":15902,"o":90.37,"t":"2025-12-10T05:00:00Z","v":985120,"vw":91.48143},{"c":93.07,"h":93.295,"l":92.21,"n":15040,"o":92.41,"t":"2025-12-11T05:00:00Z","v":717887,"vw":92.990342},{"c":92.27,"h":93.4,"l":91.91,"n":12241,"o":93.4,"t":"2025-12-12T05:00:00Z","v":530434,"vw":92.356364},{"c":92.51,"h":92.74,"l":91.97,"n":17741,"o":92.48,"t":"2025-12-15T05:00:00Z","v":890215,"vw":92.484563},{"c":91.12,"h":92.85,"l":90.29,"n":18921,"o":92.34,"t":"2025-12-16T05:00:00Z","v":1114668,"vw":91.192434},{"c":90.54,"h":91.76,"l":90.13,"n":16823,"o":90.84,"t":"2025-12-17T05:00:00Z","v":830860,"vw":90.708697},{"c":91.99,"h":92.25,"l":90.5201,"n":15909,"o":90.86,"t":"2025-12-18T05:00:00Z","v":1002105,"vw":91.760748},{"c":92.61,"h":92.72,"l":91.86,"n":16136,"o":92.06,"t":"2025-12-19T05:00:00Z","v":1974132,"vw":92.520571},{"c":92.59,"h":93.52,"l":91.8574,"n":12381,"o":92.85,"t":"2025-12-22T05:00:00Z","v":644104,"vw":92.659599},{"c":91.53,"h":92.9495,"l":91.4,"n":10311,"o":92.45,"t":"2025-12-23T05:00:00Z","v":478511,"vw":91.773048},{"c":91.25,"h":91.91,"l":91.22,"n":5011,"o":91.91,"t":"2025-12-24T05:00:00Z","v":228008,"vw":91.425388},{"c":91.29,"h":91.5,"l":90.71,"n":7764,"o":91.5,"t":"2025-12-26T05:00:00Z","v":447232,"vw":91.237422},{"c":90.96,"h":91.17,"l":90.36,"n":9429,"o":91.17,"t":"2025-12-29T05:00:00Z","v":491275,"vw":90.840915},{"c":90.29,"h":91.04,"l":90.03,"n":8431,"o":90.68,"t":"2025-12-30T05:00:00Z","v":444061,"vw":90.296091},{"c":88.66,"h":90.5275,"l":88.5,"n":9140,"o":90,"t":"2025-12-31T05:00:00Z","v":605691,"vw":88.808855},{"c":89.93,"h":90.035,"l":88.7013,"n":11543,"o":88.75,"t":"2026-01-02T05:00:00Z","v":599216,"vw":89.765056},{"c":91.06,"h":91.3805,"l":89.5,"n":12674,"o":89.5,"t":"2026-01-05T05:00:00Z","v":504905,"vw":90.942492},{"c":92.16,"h":92.37,"l":90.27,"n":11866,"o":90.72,"t":"2026-01-06T05:00:00Z","v":528826,"vw":91.939467},{"c":91.12,"h":92.3,"l":90.59,"n":12540,"o":92.3,"t":"2026-01-07T05:00:00Z","v":626555,"vw":91.079748},{"c":93.02,"h":93.05,"l":90.85,"n":12080,"o":90.85,"t":"2026-01-08T05:00:00Z","v":589287,"vw":92.589785},{"c":94.94,"h":96.0799,"l":94.89,"n":13256,"o":95.43,"t":"2026-01-09T05:00:00Z","v":643443,"vw":95.124992},{"c":96,"h":96,"l":94.22,"n":10922,"o":94.69,"t":"2026-01-12T05:00:00Z","v":492574,"vw":95.516044},{"c":96.83,"h":97.025,"l":95.74,"n":10595,"o":96.42,"t":"2026-01-13T05:00:00Z","v":649202,"vw":96.721737},{"c":98.53,"h":98.705,"l":96.6,"n":17087,"o":96.95,"t":"2026-01-14T05:00:00Z","v":867147,"vw":98.221449},{"c":100.73,"h":100.91,"l":98.98,"n":14917,"o":99.17,"t":"2026-01-15T05:00:00Z","v":716766,"vw":100.358522},{"c":101.56,"h":101.61,"l":100.31,"n":15445,"o":100.59,"t":"2026-01-16T05:00:00Z","v":897045,"vw":101.286225},{"c":99.87,"h":100.995,"l":99.29,"n":12113,"o":100.29,"t":"2026-01-20T05:00:00Z","v":647741,"vw":99.998509},{"c":102.3,"h":102.87,"l":100.485,"n":10677,"o":100.73,"t":"2026-01-21T05:00:00Z","v":531211,"vw":102.014415},{"c":102.37,"h":103.78,"l":101.84,"n":9815,"o":102.84,"t":"2026-01-22T05:00:00Z","v":430873,"vw":102.340148},{"c":100.83,"h":102.585,"l":100.4,"n":8412,"o":102.17,"t":"2026-01-23T05:00:00Z","v":353510,"vw":100.87077},{"c":100.62,"h":101.35,"l":100.16,"n":11478,"o":100.94,"t":"2026-01-26T05:00:00Z","v":580704,"vw":100.7625},{"c":101.05,"h":101.59,"l":100.045,"n":10895,"o":101.02,"t":"2026-01-27T05:00:00Z","v":505296,"vw":101.04897},{"c":101.75,"h":102.97,"l":99.96,"n":17728,"o":100.68,"t":"2026-01-28T05:00:00Z","v":915587,"vw":101.763058},{"c":103.32,"h":103.32,"l":101.41,"n":17809,"o":102.63,"t":"2026-01-29T05:00:00Z","v":748965,"vw":102.769341},{"c":101.94,"h":102.9,"l":100.73,"n":21171,"o":101.93,"t":"2026-01-30T05:00:00Z","v":1751578,"vw":101.704645},{"c":101.17,"h":102.58,"l":99.28,"n":17255,"o":101.78,"t":"2026-02-02T05:00:00Z","v":765106,"vw":100.839681},{"c":103.41,"h":103.4985,"l":101.49,"n":21019,"o":102.18,"t":"2026-02-03T05:00:00Z","v":1038280,"vw":103.07266},{"c":107.29,"h":107.88,"l":103.395,"n":26888,"o":103.5,"t":"2026-02-04T05:00:00Z","v":1239405,"vw":106.922271},{"c":107.06,"h":107.95,"l":106.49,"n":16666,"o":106.98,"t":"2026-02-05T05:00:00Z","v":693007,"vw":107.131845},{"c":109.03,"h":109.88,"l":107.955,"n":13955,"o":108.24,"t":"2026-02-06T05:00:00Z","v":683157,"vw":109.137884},{"c":109.2,"h":109.7299,"l":108.565,"n":11549,"o":109,"t":"2026-02-09T05:00:00Z","v":416297,"vw":109.208759},{"c":109.57,"h":109.79,"l":108.4,"n":8914,"o":109.06,"t":"2026-02-10T05:00:00Z","v":334066,"vw":109.455853},{"c":110.57,"h":111.36,"l":109.765,"n":15941,"o":110.08,"t":"2026-02-11T05:00:00Z","v":1225312,"vw":110.545735},{"c":109.94,"h":112.84,"l":109.74,"n":13908,"o":111.32,"t":"2026-02-12T05:00:00Z","v":855799,"vw":110.382122},{"c":109.46,"h":110.62,"l":109.1001,"n":13684,"o":110.06,"t":"2026-02-13T05:00:00Z","v":718396,"vw":109.685742},{"c":108.68,"h":110.1377,"l":107.89,"n":14421,"o":108.98,"t":"2026-02-17T05:00:00Z","v":695454,"vw":108.95777},{"c":107.93,"h":109.43,"l":107.9,"n":13582,"o":108.5,"t":"2026-02-18T05:00:00Z","v":718492,"vw":108.40568},{"c":107.78,"h":108.54,"l":107.05,"n":11546,"o":107.7,"t":"2026-02-19T05:00:00Z","v":484511,"vw":107.673884},{"c":107.76,"h":109.46,"l":107.09,"n":13022,"o":107.58,"t":"2026-02-20T05:00:00Z","v":633079,"vw":107.897828},{"c":106.76,"h":108.2,"l":105.85,"n":13005,"o":107.58,"t":"2026-02-23T05:00:00Z","v":571485,"vw":106.635105},{"c":106.88,"h":107.97,"l":106.64,"n":14573,"o":106.99,"t":"2026-02-24T05:00:00Z","v":616595,"vw":106.949219},{"c":104.42,"h":107.7321,"l":103.46,"n":20335,"o":107.12,"t":"2026-02-25T05:00:00Z","v":1272403,"vw":104.636218},{"c":92.17,"h":95.06,"l":86.05,"n":49880,"o":95.06,"t":"2026-02-26T05:00:00Z","v":2749786,"vw":90.59396},{"c":92.76,"h":92.89,"l":88.2044,"n":26377,"o":90.82,"t":"2026-02-27T05:00:00Z","v":1350725,"vw":92.144483},{"c":95.72,"h":96.36,"l":90.5,"n":22184,"o":91.94,"t":"2026-03-02T05:00:00Z","v":1633203,"vw":95.284812},{"c":92.99,"h":94.16,"l":91.945,"n":18596,"o":93.47,"t":"2026-03-03T05:00:00Z","v":983624,"vw":93.26408},{"c":93.44,"h":94.42,"l":91.73,"n":12670,"o":93.71,"t":"2026-03-04T05:00:00Z","v":676793,"vw":93.166461},{"c":91.69,"h":93.03,"l":90.59,"n":13744,"o":92.69,"t":"2026-03-05T05:00:00Z","v":803640,"vw":91.678286},{"c":88.73,"h":90.04,"l":88.64,"n":12483,"o":90.04,"t":"2026-03-06T05:00:00Z","v":541737,"vw":88.97404},{"c":88.95,"h":89.37,"l":86.49,"n":13528,"o":87.66,"t":"2026-03-09T04:00:00Z","v":473855,"vw":88.179445},{"c":88.73,"h":90.3,"l":88.2,"n":13087,"o":88.92,"t":"2026-03-10T04:00:00Z","v":497016,"vw":89.150185},{"c":88.5,"h":89.205,"l":86.975,"n":12380,"o":88.22,"t":"2026-03-11T04:00:00Z","v":546799,"vw":88.476293},{"c":86.98,"h":88.11,"l":86.64,"n":11400,"o":87.23,"t":"2026-03-12T04:00:00Z","v":567296,"vw":87.064491},{"c":85.8,"h":87.61,"l":85.5,"n":14199,"o":87.04,"t":"2026-03-13T04:00:00Z","v":557652,"vw":85.970084},{"c":85.47,"h":87.57,"l":85.33,"n":14797,"o":87.09,"t":"2026-03-16T04:00:00Z","v":647273,"vw":85.760451},{"c":85.16,"h":87.0284,"l":84.98,"n":13763,"o":86.25,"t":"2026-03-17T04:00:00Z","v":653650,"vw":85.334303},{"c":84.03,"h":85.455,"l":83.82,"n":13597,"o":85.3,"t":"2026-03-18T04:00:00Z","v":725060,"vw":84.292213},{"c":84.1,"h":84.42,"l":82.0102,"n":11176,"o":82.95,"t":"2026-03-19T04:00:00Z","v":542107,"vw":83.877007},{"c":83.65,"h":83.85,"l":82.46,"n":13951,"o":83.85,"t":"2026-03-20T04:00:00Z","v":2427556,"vw":83.600958},{"c":85.65,"h":86.78,"l":85.13,"n":15581,"o":85.89,"t":"2026-03-23T04:00:00Z","v":724317,"vw":85.817964},{"c":86.3,"h":86.87,"l":84.72,"n":12644,"o":84.91,"t":"2026-03-24T04:00:00Z","v":474198,"vw":86.272737},{"c":87.12,"h":87.355,"l":86.04,"n":10842,"o":87.35,"t":"2026-03-25T04:00:00Z","v":449881,"vw":87.038002},{"c":84.74,"h":86.96,"l":84.43,"n":12320,"o":86.3,"t":"2026-03-26T04:00:00Z","v":504205,"vw":85.063774},{"c":83.87,"h":85.52,"l":83.55,"n":12527,"o":84.17,"t":"2026-03-27T04:00:00Z","v":500455,"vw":84.259766},{"c":82.61,"h":84.71,"l":82.36,"n":14319,"o":84.71,"t":"2026-03-30T04:00:00Z","v":531690,"vw":82.804332},{"c":84.87,"h":85.3,"l":83.16,"n":10151,"o":83.79,"t":"2026-03-31T04:00:00Z","v":493657,"vw":84.576926},{"c":86.06,"h":86.99,"l":85.4,"n":11585,"o":85.43,"t":"2026-04-01T04:00:00Z","v":459809,"vw":86.264359},{"c":85.23,"h":86.725,"l":83.75,"n":10484,"o":84.58,"t":"2026-04-02T04:00:00Z","v":340987,"vw":85.115029},{"c":85.54,"h":85.8099,"l":84.03,"n":8128,"o":84.73,"t":"2026-04-06T04:00:00Z","v":361700,"vw":85.465683},{"c":85.53,"h":85.98,"l":84.745,"n":12123,"o":85.32,"t":"2026-04-07T04:00:00Z","v":573413,"vw":85.395987},{"c":89.33,"h":89.86,"l":86.9801,"n":14116,"o":88.34,"t":"2026-04-08T04:00:00Z","v":829008,"vw":89.334047},{"c":89.1,"h":89.51,"l":88.18,"n":11916,"o":89.06,"t":"2026-04-09T04:00:00Z","v":498166,"vw":89.066979},{"c":88.65,"h":89.5,"l":88.43,"n":11797,"o":89.5,"t":"2026-04-10T04:00:00Z","v":417427,"vw":88.680249},{"c":88.92,"h":89.03,"l":87.53,"n":12329,"o":88.34,"t":"2026-04-13T04:00:00Z","v":476144,"vw":88.638867},{"c":89.24,"h":89.47,"l":88.27,"n":10676,"o":88.84,"t":"2026-04-14T04:00:00Z","v":419993,"vw":89.087716},{"c":88.52,"h":88.84,"l":87.02,"n":17859,"o":88.65,"t":"2026-04-15T04:00:00Z","v":1076192,"vw":88.334518},{"c":87.37,"h":89.255,"l":86.86,"n":13898,"o":88.6,"t":"2026-04-16T04:00:00Z","v":723734,"vw":87.612176},{"c":89.2,"h":90.305,"l":87.47,"n":13050,"o":87.9,"t":"2026-04-17T04:00:00Z","v":655970,"vw":89.38937},{"c":89.06,"h":89.6199,"l":88.3001,"n":8963,"o":89.08,"t":"2026-04-20T04:00:00Z","v":346205,"vw":88.901608},{"c":88.4,"h":89.86,"l":88.35,"n":11578,"o":89.1,"t":"2026-04-21T04:00:00Z","v":587115,"vw":88.836253},{"c":86.35,"h":89.05,"l":86.095,"n":10942,"o":89.05,"t":"2026-04-22T04:00:00Z","v":477246,"vw":86.782255},{"c":87.97,"h":88.19,"l":86.16,"n":11920,"o":86.77,"t":"2026-04-23T04:00:00Z","v":677939,"vw":87.713871},{"c":88.96,"h":90.7325,"l":87.74,"n":20455,"o":87.96,"t":"2026-04-24T04:00:00Z","v":1092163,"vw":89.554091},{"c":89.79,"h":90.43,"l":88.37,"n":15418,"o":89.18,"t":"2026-04-27T04:00:00Z","v":759716,"vw":89.567464},{"c":87.87,"h":89.89,"l":87.37,"n":13098,"o":89.89,"t":"2026-04-28T04:00:00Z","v":492569,"vw":87.964443},{"c":87,"h":87.89,"l":86.42,"n":9412,"o":87.78,"t":"2026-04-29T04:00:00Z","v":397469,"vw":86.912274},{"c":88.17,"h":88.935,"l":87.36,"n":11856,"o":87.36,"t":"2026-04-30T04:00:00Z","v":768194,"vw":88.232321},{"c":86.22,"h":88.28,"l":85.94,"n":15717,"o":88.28,"t":"2026-05-01T04:00:00Z","v":683977,"vw":86.357184},{"c":85.18,"h":86.2,"l":84.63,"n":13654,"o":85.88,"t":"2026-05-04T04:00:00Z","v":492217,"vw":85.141952},{"c":86.28,"h":86.96,"l":85.67,"n":10472,"o":85.89,"t":"2026-05-05T04:00:00Z","v":333085,"vw":86.358184},{"c":87.66,"h":88.45,"l":87.0975,"n":10125,"o":87.72,"t":"2026-05-06T04:00:00Z","v":412158,"vw":87.736332},{"c":85.91,"h":88.12,"l":85.64,"n":13432,"o":88.04,"t":"2026-05-07T04:00:00Z","v":519217,"vw":86.166971},{"c":86,"h":86.675,"l":85.56,"n":8682,"o":86.24,"t":"2026-05-08T04:00:00Z","v":348602,"vw":86.004165},{"c":85.59,"h":86.6,"l":85.14,"n":11758,"o":86.3,"t":"2026-05-11T04:00:00Z","v":456874,"vw":85.721874},{"c":84.85,"h":85.905,"l":83.75,"n":11772,"o":85.63,"t":"2026-05-12T04:00:00Z","v":595565,"vw":84.751107},{"c":83.93,"h":85.465,"l":83.89,"n":11775,"o":84.95,"t":"2026-05-13T04:00:00Z","v":513633,"vw":84.129768},{"c":83.84,"h":84.88,"l":83.16,"n":11652,"o":84.7,"t":"2026-05-14T04:00:00Z","v":648193,"vw":83.864797},{"c":81.94,"h":83.349,"l":81.13,"n":11544,"o":83.16,"t":"2026-05-15T04:00:00Z","v":675284,"vw":81.874971},{"c":82.46,"h":83.04,"l":81.54,"n":12054,"o":82.13,"t":"2026-05-18T04:00:00Z","v":733621,"vw":82.510007},{"c":81.55,"h":82.09,"l":80.56,"n":12611,"o":81.85,"t":"2026-05-19T04:00:00Z","v":498037,"vw":81.544912},{"c":82.95,"h":83.065,"l":80.91,"n":14562,"o":81.95,"t":"2026-05-20T04:00:00Z","v":612406,"vw":82.527131},{"c":82.62,"h":82.725,"l":80.89,"n":13246,"o":82.13,"t":"2026-05-21T04:00:00Z","v":638665,"vw":82.228293},{"c":83.66,"h":84.13,"l":82.295,"n":10479,"o":83.08,"t":"2026-05-22T04:00:00Z","v":535584,"vw":83.554314},{"c":84.76,"h":84.9599,"l":83.76,"n":9934,"o":84.26,"t":"2026-05-26T04:00:00Z","v":385799,"vw":84.596231},{"c":83.72,"h":85.1,"l":83.31,"n":12236,"o":84.65,"t":"2026-05-27T04:00:00Z","v":591908,"vw":83.791388},{"c":83.35,"h":83.625,"l":82.21,"n":13255,"o":83.18,"t":"2026-05-28T04:00:00Z","v":556704,"vw":83.15489},{"c":81.87,"h":83.3,"l":81.795,"n":18061,"o":83.11,"t":"2026-05-29T04:00:00Z","v":994533,"vw":82.197217},{"c":81.79,"h":82.165,"l":79.605,"n":27107,"o":80.96,"t":"2026-06-01T04:00:00Z","v":1659581,"vw":81.359093},{"c":85.64,"h":86.29,"l":81.94,"n":25885,"o":83.08,"t":"2026-06-02T04:00:00Z","v":1532809,"vw":84.868454},{"c":85.24,"h":87.6399,"l":85.02,"n":20998,"o":86.96,"t":"2026-06-03T04:00:00Z","v":1084175,"vw":85.612521},{"c":84.05,"h":86.01,"l":84.03,"n":14183,"o":86.01,"t":"2026-06-04T04:00:00Z","v":729482,"vw":84.337039},{"c":83.65,"h":84.3399,"l":82.62,"n":13736,"o":83.76,"t":"2026-06-05T04:00:00Z","v":784030,"vw":83.412719},{"c":83.98,"h":85.13,"l":83.56,"n":19069,"o":84.01,"t":"2026-06-08T04:00:00Z","v":1239544,"vw":84.135393},{"c":86.16,"h":86.66,"l":84.5,"n":20388,"o":84.98,"t":"2026-06-09T04:00:00Z","v":1209162,"vw":85.644213},{"c":83.56,"h":86.65,"l":83.46,"n":14640,"o":85.54,"t":"2026-06-10T04:00:00Z","v":1043232,"vw":83.931947},{"c":85.39,"h":85.6725,"l":83.53,"n":11615,"o":84.31,"t":"2026-06-11T04:00:00Z","v":589192,"vw":85.012445},{"c":86.4,"h":86.46,"l":85.35,"n":12769,"o":86.33,"t":"2026-06-12T04:00:00Z","v":600006,"vw":86.169191},{"c":86.43,"h":88.4,"l":86.36,"n":13922,"o":87.05,"t":"2026-06-15T04:00:00Z","v":975089,"vw":86.761589},{"c":86.79,"h":88.165,"l":86.65,"n":10775,"o":87.02,"t":"2026-06-16T04:00:00Z","v":712390,"vw":86.93418},{"c":85.35,"h":87.27,"l":84.54,"n":15352,"o":86.25,"t":"2026-06-17T04:00:00Z","v":757062,"vw":85.664739},{"c":85.52,"h":87.09,"l":85.44,"n":13368,"o":86.2,"t":"2026-06-18T04:00:00Z","v":2180528,"vw":85.749166},{"c":85.95,"h":86.64,"l":85.15,"n":13936,"o":85.91,"t":"2026-06-22T04:00:00Z","v":938349,"vw":85.691241},{"c":84.64,"h":85.75,"l":83.71,"n":12294,"o":84.33,"t":"2026-06-23T04:00:00Z","v":616528,"vw":84.802511},{"c":86.07,"h":86.23,"l":84.54,"n":14623,"o":84.72,"t":"2026-06-24T04:00:00Z","v":933059,"vw":85.862383},{"c":89.11,"h":89.885,"l":86.26,"n":14651,"o":86.68,"t":"2026-06-25T04:00:00Z","v":784824,"vw":88.874809},{"c":88.52,"h":89.69,"l":87.98,"n":16437,"o":88.62,"t":"2026-06-26T04:00:00Z","v":1185438,"vw":88.607616},{"c":88.4,"h":88.805,"l":87.19,"n":15375,"o":88.02,"t":"2026-06-29T04:00:00Z","v":757574,"vw":88.02618},{"c":89.77,"h":90.095,"l":88.36,"n":15328,"o":88.89,"t":"2026-06-30T04:00:00Z","v":732606,"vw":89.67353},{"c":88.52,"h":89.965,"l":88.33,"n":14600,"o":89.21,"t":"2026-07-01T04:00:00Z","v":624509,"vw":88.926292},{"c":89.09,"h":89.34,"l":87.69,"n":12445,"o":88.54,"t":"2026-07-02T04:00:00Z","v":654046,"vw":88.686718},{"c":91.37,"h":91.465,"l":88.53,"n":11706,"o":89.24,"t":"2026-07-06T04:00:00Z","v":666967,"vw":90.806605},{"c":89.54,"h":91.275,"l":89.35,"n":15766,"o":91.24,"t":"2026-07-07T04:00:00Z","v":923136,"vw":89.759173},{"c":87.68,"h":88.94,"l":87.07,"n":13141,"o":88.94,"t":"2026-07-08T04:00:00Z","v":701125,"vw":87.644913},{"c":88.52,"h":88.94,"l":87.775,"n":10356,"o":88.4,"t":"2026-07-09T04:00:00Z","v":581061,"vw":88.542324},{"c":89.24,"h":90.19,"l":88.23,"n":10470,"o":88.4,"t":"2026-07-10T04:00:00Z","v":533988,"vw":89.323092},{"c":89.28,"h":90.49,"l":88.77,"n":11581,"o":89.36,"t":"2026-07-13T04:00:00Z","v":685309,"vw":89.272497},{"c":89.73,"h":91.0124,"l":89.195,"n":10201,"o":90.49,"t":"2026-07-14T04:00:00Z","v":786062,"vw":89.768918},{"c":89.27,"h":89.79,"l":88.13,"n":12119,"o":89.54,"t":"2026-07-15T04:00:00Z","v":657537,"vw":89.104821},{"c":91.11,"h":92.24,"l":88.8,"n":16457,"o":88.83,"t":"2026-07-16T04:00:00Z","v":951121,"vw":91.193813},{"c":90.4,"h":91.93,"l":90.095,"n":13381,"o":90.21,"t":"2026-07-17T04:00:00Z","v":642177,"vw":90.633534},{"c":89.64,"h":91.03,"l":89.26,"n":19311,"o":90.72,"t":"2026-07-20T04:00:00Z","v":1512104,"vw":90.283257},{"c":90.18,"h":91.03,"l":88.74,"n":10008,"o":90.42,"t":"2026-07-21T04:00:00Z","v":475123,"vw":90.210592},{"c":90.96,"h":91.3948,"l":90.07,"n":9622,"o":90.07,"t":"2026-07-22T04:00:00Z","v":393324,"vw":90.887764},{"c":91.14,"h":91.97,"l":90.34,"n":10627,"o":90.34,"t":"2026-07-23T04:00:00Z","v":429628,"vw":91.256326},{"c":92.79,"h":93.59,"l":91.32,"n":13557,"o":91.32,"t":"2026-07-24T04:00:00Z","v":621840,"vw":92.74849},{"c":93.19,"h":94.0028,"l":92.12,"n":12463,"o":92.84,"t":"2026-07-27T04:00:00Z","v":603572,"vw":93.067792},{"c":95.36,"h":96.35,"l":93.25,"n":18250,"o":93.78,"t":"2026-07-28T04:00:00Z","v":957966,"vw":95.601061},{"c":92.5,"h":95,"l":92.22,"n":14411,"o":94.43,"t":"2026-07-29T04:00:00Z","v":736461,"vw":92.751576},{"c":92.66,"h":94.21,"l":90.9,"n":13080,"o":93.52,"t":"2026-07-30T04:00:00Z","v":646787,"vw":92.384964},{"c":94.24,"h":94.71,"l":92.0201,"n":10944,"o":93.26,"t":"2026-07-31T04:00:00Z","v":640612,"vw":94.081553},{"c":96.02,"h":96.335,"l":94.92,"n":16902,"o":94.92,"t":"2026-08-03T04:00:00Z","v":721933,"vw":95.828652},{"c":98.14,"h":98.85,"l":95.06,"n":13221,"o":96.91,"t":"2026-08-04T04:00:00Z","v":662840,"vw":98.083482},{"c":97.25,"h":99.49,"l":97.11,"n":13361,"o":98.85,"t":"2026-08-05T04:00:00Z","v":656286,"vw":97.785168},{"c":98.34,"h":98.78,"l":96.66,"n":18339,"o":98.15,"t":"2026-08-06T04:00:00Z","v":998633,"vw":97.92948},{"c":98.61,"h":98.97,"l":97.41,"n":12338,"o":98.05,"t":"2026-08-07T04:00:00Z","v":490526,"vw":98.503669},{"c":96.74,"h":98.55,"l":96.48,"n":14128,"o":98.55,"t":"2026-08-10T04:00:00Z","v":562503,"vw":96.899091},{"c":96.91,"h":98.145,"l":96.4301,"n":11483,"o":96.7,"t":"2026-08-11T04:00:00Z","v":528529,"vw":97.132328},{"c":96.27,"h":97.38,"l":95.8,"n":11027,"o":97.27,"t":"2026-08-12T04:00:00Z","v":488650,"vw":96.366494},{"c":95.71,"h":96.63,"l":95.26,"n":8517,"o":96.63,"t":"2026-08-13T04:00:00Z","v":349133,"vw":95.692678},{"c":95.95,"h":96.22,"l":94.81,"n":10947,"o":95.25,"t":"2026-08-14T04:00:00Z","v":405874,"vw":95.834427},{"c":94.68,"h":95.89,"l":94.555,"n":10886,"o":94.9,"t":"2026-08-17T04:00:00Z","v":489701,"vw":95.004329},{"c":93.97,"h":94.99,"l":91.69,"n":13753,"o":94.31,"t":"2026-08-18T04:00:00Z","v":535947,"vw":94.16069},{"c":92.8,"h":94.9,"l":92.78,"n":15725,"o":94.45,"t":"2026-08-19T04:00:00Z","v":903270,"vw":93.322281},{"c":92.44,"h":93.55,"l":91.8125,"n":16454,"o":92.05,"t":"2026-08-20T04:00:00Z","v":840783,"vw":92.496977},{"c":93.25,"h":94.15,"l":92.56,"n":13027,"o":93.31,"t":"2026-08-21T04:00:00Z","v":530513,"vw":93.404293},{"c":92.43,"h":94.08,"l":91.915,"n":14145,"o":93.6,"t":"2026-08-24T04:00:00Z","v":572459,"vw":92.410619},{"c":93.26,"h":93.86,"l":92.36,"n":17331,"o":93.64,"t":"2026-08-25T04:00:00Z","v":671411,"vw":93.029746},{"c":95.24,"h":97.96,"l":94.08,"n":20667,"o":95.13,"t":"2026-08-26T04:00:00Z","v":1210884,"vw":95.507984},{"c":92.41,"h":96.26,"l":91.54,"n":16140,"o":93.52,"t":"2026-08-27T04:00:00Z","v":808268,"vw":92.504826},{"c":91.89,"h":93.18,"l":90.84,"n":12845,"o":92.25,"t":"2026-08-28T04:00:00Z","v":603094,"vw":91.709456},{"c":90.89,"h":92.54,"l":90.455,"n":12950,"o":91.68,"t":"2026-08-31T04:00:00Z","v":601253,"vw":90.906375},{"c":89.76,"h":90.9899,"l":89.28,"n":12773,"o":90.21,"t":"2026-09-01T04:00:00Z","v":533046,"vw":89.707359},{"c":89.91,"h":90.93,"l":89.08,"n":13472,"o":89.96,"t":"2026-09-02T04:00:00Z","v":541058,"vw":89.955578},{"c":90.6,"h":90.67,"l":89.155,"n":11376,"o":90.59,"t":"2026-09-03T04:00:00Z","v":485792,"vw":90.419684},{"c":91.03,"h":91.51,"l":90.295,"n":14957,"o":90.34,"t":"2026-09-04T04:00:00Z","v":592043,"vw":91.051086},{"c":90.99,"h":91.79,"l":90.11,"n":15356,"o":90.75,"t":"2026-09-08T04:00:00Z","v":641509,"vw":91.167375},{"c":89.81,"h":90.6,"l":89.255,"n":15383,"o":90.41,"t":"2026-09-09T04:00:00Z","v":815282,"vw":89.696809},{"c":88.18,"h":89.07,"l":87.99,"n":12539,"o":89.07,"t":"2026-09-10T04:00:00Z","v":533916,"vw":88.265592},{"c":89.25,"h":89.5,"l":88.665,"n":10888,"o":89.5,"t":"2026-09-11T04:00:00Z","v":561969,"vw":89.165781},{"c":87.93,"h":89.03,"l":87.455,"n":12317,"o":87.88,"t":"2026-09-14T04:00:00Z","v":630653,"vw":88.169417},{"c":87.06,"h":88.71,"l":86.38,"n":16526,"o":88.71,"t":"2026-09-15T04:00:00Z","v":823959,"vw":87.030558},{"c":86.33,"h":88.06,"l":85.24,"n":13870,"o":87.69,"t":"2026-09-16T04:00:00Z","v":638475,"vw":86.588047},{"c":86.05,"h":87.7,"l":85.84,"n":12859,"o":87.7,"t":"2026-09-17T04:00:00Z","v":526159,"vw":86.163328},{"c":86.44,"h":86.52,"l":85.48,"n":12669,"o":86.02,"t":"2026-09-18T04:00:00Z","v":2416702,"vw":86.364486},{"c":86.07,"h":87.17,"l":86.04,"n":12678,"o":86.94,"t":"2026-09-21T04:00:00Z","v":580200,"vw":86.370535},{"c":86.05,"h":86.89,"l":85.7,"n":11728,"o":86.75,"t":"2026-09-22T04:00:00Z","v":580873,"vw":86.182978},{"c":86.74,"h":87.06,"l":85.62,"n":11557,"o":85.66,"t":"2026-09-23T04:00:00Z","v":602887,"vw":86.706322},{"c":86.6,"h":87.03,"l":85.89,"n":13095,"o":86.35,"t":"2026-09-24T04:00:00Z","v":580146,"vw":86.51462},{"c":87.41,"h":87.93,"l":86.59,"n":12307,"o":86.59,"t":"2026-09-25T04:00:00Z","v":483230,"vw":87.360065},{"c":87.48,"h":87.96,"l":86.048,"n":13066,"o":87.1,"t":"2026-09-28T04:00:00Z","v":540838,"vw":87.477008},{"c":87.31,"h":88.37,"l":87.015,"n":14048,"o":87.58,"t":"2026-09-29T04:00:00Z","v":514442,"vw":87.353978},{"c":87.04,"h":87.815,"l":86.83,"n":11674,"o":87.6,"t":"2026-09-30T04:00:00Z","v":591539,"vw":87.164741},{"c":87.76,"h":88.64,"l":86.335,"n":17000,"o":86.97,"t":"2026-10-01T04:00:00Z","v":706304,"vw":87.854755},{"c":88.65,"h":89.835,"l":88.23,"n":13767,"o":88.68,"t":"2026-10-02T04:00:00Z","v":747311,"vw":88.960025},{"c":89.19,"h":90.565,"l":88.06,"n":15267,"o":88.4,"t":"2026-10-05T04:00:00Z","v":764104,"vw":89.43243},{"c":90.11,"h":90.535,"l":89.5,"n":12019,"o":89.63,"t":"2026-10-06T04:00:00Z","v":495624,"vw":90.065663},{"c":87.26,"h":89.6,"l":86.632,"n":13820,"o":89.01,"t":"2026-10-07T04:00:00Z","v":620717,"vw":87.345328},{"c":87.16,"h":87.56,"l":86.5901,"n":14254,"o":86.68,"t":"2026-10-08T04:00:00Z","v":630238,"vw":87.147804},{"c":86.93,"h":87.68,"l":86.77,"n":10757,"o":87.53,"t":"2026-10-09T04:00:00Z","v":492664,"vw":87.144558},{"c":86.47,"h":87.86,"l":86.39,"n":10307,"o":86.76,"t":"2026-10-12T04:00:00Z","v":477973,"vw":86.75921},{"c":87.16,"h":87.25,"l":85.93,"n":9134,"o":86.91,"t":"2026-10-13T04:00:00Z","v":476915,"vw":86.965243},{"c":87.21,"h":87.51,"l":86.4,"n":10091,"o":86.4,"t":"2026-10-14T04:00:00Z","v":509828,"vw":87.055535},{"c":87.77,"h":87.825,"l":86.34,"n":15521,"o":87.56,"t":"2026-10-15T04:00:00Z","v":708482,"vw":87.209683},{"c":87.97,"h":88.87,"l":87.17,"n":10644,"o":88.04,"t":"2026-10-16T04:00:00Z","v":430481,"vw":87.833171},{"c":87.32,"h":88.415,"l":87.16,"n":11075,"o":87.84,"t":"2026-10-19T04:00:00Z","v":438288,"vw":87.416839},{"c":87.6,"h":88.25,"l":86.84,"n":9059,"o":86.89,"t":"2026-10-20T04:00:00Z","v":398268,"vw":87.55711},{"c":88.65,"h":88.76,"l":87.885,"n":9071,"o":88.09,"t":"2026-10-21T04:00:00Z","v":372495,"vw":88.472636},{"c":86.12,"h":87.8,"l":85.06,"n":15670,"o":87.8,"t":"2026-10-22T04:00:00Z","v":584733,"vw":85.879746}],"volatilityBars":[{"c":86.45,"h":86.89,"l":86.45,"n":110,"o":86.75,"t":"2026-09-22T13:30:00Z","v":7078,"vw":86.69926},{"c":86.33,"h":86.425,"l":86.2075,"n":70,"o":86.425,"t":"2026-09-22T13:45:00Z","v":2976,"vw":86.317729},{"c":86.38,"h":86.64,"l":86.24,"n":172,"o":86.64,"t":"2026-09-22T14:00:00Z","v":6111,"vw":86.408657},{"c":86.01,"h":86.36,"l":86.01,"n":177,"o":86.36,"t":"2026-09-22T14:15:00Z","v":5208,"vw":86.200614},{"c":86.1,"h":86.27,"l":86.05,"n":223,"o":86.12,"t":"2026-09-22T14:30:00Z","v":6767,"vw":86.159757},{"c":85.98,"h":85.98,"l":85.7,"n":210,"o":85.72,"t":"2026-09-22T14:45:00Z","v":7645,"vw":85.867313},{"c":86.34,"h":86.34,"l":86.12,"n":227,"o":86.13,"t":"2026-09-22T15:00:00Z","v":4973,"vw":86.197438},{"c":86.245,"h":86.35,"l":86.05,"n":209,"o":86.35,"t":"2026-09-22T15:15:00Z","v":5537,"vw":86.222774},{"c":86.12,"h":86.145,"l":85.9975,"n":196,"o":86.14,"t":"2026-09-22T15:30:00Z","v":4525,"vw":86.068815},{"c":86.32,"h":86.32,"l":86.01,"n":353,"o":86.12,"t":"2026-09-22T15:45:00Z","v":10856,"vw":86.138076},{"c":86.43,"h":86.43,"l":86.355,"n":210,"o":86.41,"t":"2026-09-22T16:00:00Z","v":4050,"vw":86.390395},{"c":86.36,"h":86.5,"l":86.33,"n":249,"o":86.34,"t":"2026-09-22T16:15:00Z","v":6744,"vw":86.387523},{"c":86.39,"h":86.51,"l":86.38,"n":201,"o":86.5,"t":"2026-09-22T16:30:00Z","v":4602,"vw":86.452037},{"c":86.6,"h":86.6,"l":86.39,"n":389,"o":86.43,"t":"2026-09-22T16:45:00Z","v":13584,"vw":86.499243},{"c":86.425,"h":86.56,"l":86.425,"n":282,"o":86.4701,"t":"2026-09-22T17:00:00Z","v":9792,"vw":86.502367},{"c":86.38,"h":86.43,"l":86.31,"n":358,"o":86.415,"t":"2026-09-22T17:15:00Z","v":16152,"vw":86.378598},{"c":86.35,"h":86.44,"l":86.3162,"n":342,"o":86.4,"t":"2026-09-22T17:30:00Z","v":8924,"vw":86.379429},{"c":86.63,"h":86.63,"l":86.3,"n":538,"o":86.35,"t":"2026-09-22T17:45:00Z","v":26360,"vw":86.420574},{"c":86.48,"h":86.71,"l":86.35,"n":516,"o":86.625,"t":"2026-09-22T18:00:00Z","v":20227,"vw":86.594315},{"c":86.35,"h":86.57,"l":86.35,"n":306,"o":86.53,"t":"2026-09-22T18:15:00Z","v":7898,"vw":86.4613},{"c":86.135,"h":86.355,"l":86.08,"n":477,"o":86.31,"t":"2026-09-22T18:30:00Z","v":11736,"vw":86.201448},{"c":86.235,"h":86.27,"l":86.135,"n":290,"o":86.135,"t":"2026-09-22T18:45:00Z","v":9272,"vw":86.211587},{"c":86.305,"h":86.41,"l":86.18,"n":620,"o":86.24,"t":"2026-09-22T19:00:00Z","v":19015,"vw":86.257987},{"c":86.215,"h":86.335,"l":86.17,"n":406,"o":86.25,"t":"2026-09-22T19:15:00Z","v":11445,"vw":86.226636},{"c":86.145,"h":86.35,"l":86.12,"n":673,"o":86.2,"t":"2026-09-22T19:30:00Z","v":20053,"vw":86.227747},{"c":86.04,"h":86.18,"l":85.96,"n":2214,"o":86.13,"t":"2026-09-22T19:45:00Z","v":90446,"vw":86.094026},{"c":86.05,"h":86.07,"l":86.05,"n":56,"o":86.07,"t":"2026-09-22T20:00:00Z","v":209553,"vw":86.050013},{"c":85.965,"h":86.15,"l":85.64,"n":78,"o":85.66,"t":"2026-09-23T13:30:00Z","v":4463,"vw":85.765114},{"c":85.96,"h":85.96,"l":85.62,"n":147,"o":85.72,"t":"2026-09-23T13:45:00Z","v":3650,"vw":85.768019},{"c":86.42,"h":86.68,"l":86.045,"n":274,"o":86.15,"t":"2026-09-23T14:00:00Z","v":14694,"vw":86.446176},{"c":86.15,"h":86.675,"l":86.02,"n":209,"o":86.45,"t":"2026-09-23T14:15:00Z","v":6528,"vw":86.337915},{"c":86.13,"h":86.57,"l":86.13,"n":152,"o":86.27,"t":"2026-09-23T14:30:00Z","v":5423,"vw":86.281707},{"c":86.23,"h":86.34,"l":85.965,"n":323,"o":86.2,"t":"2026-09-23T14:45:00Z","v":11198,"vw":86.110606},{"c":86.525,"h":86.54,"l":86.21,"n":178,"o":86.21,"t":"2026-09-23T15:00:00Z","v":4449,"vw":86.401221},{"c":86.53,"h":86.695,"l":86.53,"n":279,"o":86.6,"t":"2026-09-23T15:15:00Z","v":8049,"vw":86.607479},{"c":86.59,"h":86.59,"l":86.39,"n":190,"o":86.46,"t":"2026-09-23T15:30:00Z","v":4633,"vw":86.477463},{"c":86.72,"h":86.72,"l":86.6,"n":308,"o":86.645,"t":"2026-09-23T15:45:00Z","v":11245,"vw":86.674604},{"c":86.76,"h":86.76,"l":86.64,"n":264,"o":86.72,"t":"2026-09-23T16:00:00Z","v":9833,"vw":86.694161},{"c":86.64,"h":86.74,"l":86.585,"n":334,"o":86.72,"t":"2026-09-23T16:15:00Z","v":16941,"vw":86.680727},{"c":86.61,"h":86.7,"l":86.61,"n":179,"o":86.67,"t":"2026-09-23T16:30:00Z","v":5366,"vw":86.66172},{"c":86.66,"h":86.71,"l":86.6,"n":358,"o":86.61,"t":"2026-09-23T16:45:00Z","v":14620,"vw":86.656364},{"c":86.75,"h":86.75,"l":86.5153,"n":253,"o":86.67,"t":"2026-09-23T17:00:00Z","v":9941,"vw":86.658246},{"c":86.91,"h":86.91,"l":86.65,"n":250,"o":86.715,"t":"2026-09-23T17:15:00Z","v":9150,"vw":86.836343},{"c":86.81,"h":86.88,"l":86.64,"n":405,"o":86.88,"t":"2026-09-23T17:30:00Z","v":15903,"vw":86.71234},{"c":86.99,"h":86.99,"l":86.845,"n":268,"o":86.845,"t":"2026-09-23T17:45:00Z","v":7177,"vw":86.911176},{"c":86.86,"h":87.06,"l":86.86,"n":343,"o":86.99,"t":"2026-09-23T18:00:00Z","v":11075,"vw":86.953982},{"c":86.765,"h":86.97,"l":86.765,"n":483,"o":86.86,"t":"2026-09-23T18:15:00Z","v":19543,"vw":86.876375},{"c":86.655,"h":86.75,"l":86.635,"n":363,"o":86.72,"t":"2026-09-23T18:30:00Z","v":13277,"vw":86.690248},{"c":86.73,"h":86.78,"l":86.59,"n":390,"o":86.63,"t":"2026-09-23T18:45:00Z","v":13609,"vw":86.687877},{"c":86.7,"h":86.78,"l":86.7,"n":413,"o":86.765,"t":"2026-09-23T19:00:00Z","v":24860,"vw":86.734059},{"c":86.815,"h":86.835,"l":86.71,"n":706,"o":86.72,"t":"2026-09-23T19:15:00Z","v":28897,"vw":86.748516},{"c":86.99,"h":86.99,"l":86.8,"n":599,"o":86.815,"t":"2026-09-23T19:30:00Z","v":21265,"vw":86.887862},{"c":86.76,"h":87.01,"l":86.71,"n":2199,"o":86.99,"t":"2026-09-23T19:45:00Z","v":93601,"vw":86.798254},{"c":86.74,"h":86.74,"l":86.74,"n":54,"o":86.74,"t":"2026-09-23T20:00:00Z","v":164518,"vw":86.74},{"c":86.46,"h":86.7,"l":86.28,"n":57,"o":86.35,"t":"2026-09-24T13:30:00Z","v":11268,"vw":86.356459},{"c":86.745,"h":86.745,"l":86.4,"n":101,"o":86.49,"t":"2026-09-24T13:45:00Z","v":2304,"vw":86.522356},{"c":86.515,"h":86.71,"l":86.5,"n":267,"o":86.6,"t":"2026-09-24T14:00:00Z","v":9985,"vw":86.600017},{"c":86.21,"h":86.6,"l":86.125,"n":293,"o":86.51,"t":"2026-09-24T14:15:00Z","v":13413,"vw":86.487329},{"c":86.115,"h":86.3,"l":86.05,"n":272,"o":86.14,"t":"2026-09-24T14:30:00Z","v":8647,"vw":86.177122},{"c":86.22,"h":86.32,"l":86.06,"n":236,"o":86.06,"t":"2026-09-24T14:45:00Z","v":7487,"vw":86.211106},{"c":86.11,"h":86.215,"l":86.08,"n":222,"o":86.19,"t":"2026-09-24T15:00:00Z","v":5410,"vw":86.149296},{"c":86.14,"h":86.27,"l":86.1,"n":187,"o":86.14,"t":"2026-09-24T15:15:00Z","v":4560,"vw":86.147098},{"c":86.1,"h":86.19,"l":86.015,"n":322,"o":86.145,"t":"2026-09-24T15:30:00Z","v":10304,"vw":86.076045},{"c":86.015,"h":86.06,"l":85.97,"n":204,"o":86.06,"t":"2026-09-24T15:45:00Z","v":3625,"vw":86.011408},{"c":86.07,"h":86.07,"l":85.89,"n":459,"o":85.98,"t":"2026-09-24T16:00:00Z","v":11035,"vw":86.013261},{"c":86.6,"h":86.91,"l":86.135,"n":538,"o":86.14,"t":"2026-09-24T16:15:00Z","v":14912,"vw":86.50521},{"c":86.91,"h":87.03,"l":86.51,"n":230,"o":86.51,"t":"2026-09-24T16:30:00Z","v":8027,"vw":86.806264},{"c":86.66,"h":86.83,"l":86.645,"n":191,"o":86.77,"t":"2026-09-24T16:45:00Z","v":5652,"vw":86.730951},{"c":86.555,"h":86.64,"l":86.46,"n":324,"o":86.62,"t":"2026-09-24T17:00:00Z","v":9701,"vw":86.562664},{"c":86.485,"h":86.595,"l":86.46,"n":254,"o":86.575,"t":"2026-09-24T17:15:00Z","v":5954,"vw":86.528312},{"c":86.295,"h":86.55,"l":86.295,"n":258,"o":86.55,"t":"2026-09-24T17:30:00Z","v":5125,"vw":86.41765},{"c":86.45,"h":86.47,"l":86.3301,"n":269,"o":86.35,"t":"2026-09-24T17:45:00Z","v":5576,"vw":86.394274},{"c":86.475,"h":86.5201,"l":86.25,"n":478,"o":86.455,"t":"2026-09-24T18:00:00Z","v":11709,"vw":86.368804},{"c":86.73,"h":86.73,"l":86.465,"n":334,"o":86.475,"t":"2026-09-24T18:15:00Z","v":8022,"vw":86.563911},{"c":86.515,"h":86.73,"l":86.42,"n":403,"o":86.73,"t":"2026-09-24T18:30:00Z","v":11138,"vw":86.570948},{"c":86.42,"h":86.5856,"l":86.42,"n":492,"o":86.525,"t":"2026-09-24T18:45:00Z","v":12438,"vw":86.483904},{"c":86.29,"h":86.39,"l":86.19,"n":419,"o":86.39,"t":"2026-09-24T19:00:00Z","v":10016,"vw":86.294392},{"c":86.345,"h":86.37,"l":86.24,"n":884,"o":86.28,"t":"2026-09-24T19:15:00Z","v":30045,"vw":86.298759},{"c":86.64,"h":86.64,"l":86.38,"n":904,"o":86.38,"t":"2026-09-24T19:30:00Z","v":26926,"vw":86.542174},{"c":86.61,"h":86.7,"l":86.44,"n":2306,"o":86.59,"t":"2026-09-24T19:45:00Z","v":88072,"vw":86.57632},{"c":86.6,"h":86.6,"l":86.6,"n":38,"o":86.6,"t":"2026-09-24T20:00:00Z","v":156085,"vw":86.6},{"c":87.185,"h":87.2,"l":86.59,"n":78,"o":86.59,"t":"2026-09-25T13:30:00Z","v":7972,"vw":86.675611},{"c":87.26,"h":87.26,"l":86.93,"n":76,"o":86.98,"t":"2026-09-25T13:45:00Z","v":2210,"vw":87.037865},{"c":86.91,"h":87.29,"l":86.895,"n":202,"o":87.29,"t":"2026-09-25T14:00:00Z","v":5597,"vw":87.082969},{"c":86.89,"h":87.04,"l":86.81,"n":366,"o":86.88,"t":"2026-09-25T14:15:00Z","v":8609,"vw":86.930132},{"c":86.9379,"h":86.9379,"l":86.78,"n":116,"o":86.78,"t":"2026-09-25T14:30:00Z","v":1986,"vw":86.881756},{"c":87.02,"h":87.05,"l":86.89,"n":247,"o":86.96,"t":"2026-09-25T14:45:00Z","v":6006,"vw":86.95906},{"c":87.02,"h":87.19,"l":86.99,"n":388,"o":87.03,"t":"2026-09-25T15:00:00Z","v":10122,"vw":87.06542},{"c":87.06,"h":87.12,"l":87,"n":233,"o":87.02,"t":"2026-09-25T15:15:00Z","v":6924,"vw":87.064839},{"c":86.99,"h":87.25,"l":86.99,"n":296,"o":87.105,"t":"2026-09-25T15:30:00Z","v":6609,"vw":87.08331},{"c":87.265,"h":87.265,"l":86.885,"n":236,"o":86.94,"t":"2026-09-25T15:45:00Z","v":6260,"vw":87.071375},{"c":87.93,"h":87.93,"l":87.27,"n":337,"o":87.27,"t":"2026-09-25T16:00:00Z","v":8969,"vw":87.614777},{"c":87.825,"h":87.86,"l":87.67,"n":216,"o":87.86,"t":"2026-09-25T16:15:00Z","v":5553,"vw":87.788217},{"c":87.73,"h":87.86,"l":87.73,"n":230,"o":87.835,"t":"2026-09-25T16:30:00Z","v":4640,"vw":87.791527},{"c":87.42,"h":87.67,"l":87.42,"n":157,"o":87.67,"t":"2026-09-25T16:45:00Z","v":3701,"vw":87.53699},{"c":87.458,"h":87.52,"l":87.45,"n":221,"o":87.45,"t":"2026-09-25T17:00:00Z","v":8076,"vw":87.480106},{"c":87.52,"h":87.53,"l":87.42,"n":351,"o":87.4401,"t":"2026-09-25T17:15:00Z","v":9186,"vw":87.458994},{"c":87.51,"h":87.6314,"l":87.39,"n":317,"o":87.5,"t":"2026-09-25T17:30:00Z","v":9274,"vw":87.463471},{"c":87.41,"h":87.535,"l":87.41,"n":177,"o":87.525,"t":"2026-09-25T17:45:00Z","v":5103,"vw":87.46864},{"c":87.41,"h":87.41,"l":87.285,"n":427,"o":87.39,"t":"2026-09-25T18:00:00Z","v":13012,"vw":87.324713},{"c":87.315,"h":87.41,"l":87.3,"n":282,"o":87.41,"t":"2026-09-25T18:15:00Z","v":7757,"vw":87.380401},{"c":87.2902,"h":87.395,"l":87.2902,"n":492,"o":87.36,"t":"2026-09-25T18:30:00Z","v":11455,"vw":87.344982},{"c":87.18,"h":87.33,"l":87.18,"n":332,"o":87.33,"t":"2026-09-25T18:45:00Z","v":6568,"vw":87.284214},{"c":87.21,"h":87.21,"l":86.96,"n":585,"o":87.15,"t":"2026-09-25T19:00:00Z","v":15066,"vw":87.071005},{"c":87.31,"h":87.36,"l":87.185,"n":459,"o":87.23,"t":"2026-09-25T19:15:00Z","v":14958,"vw":87.278805},{"c":87.465,"h":87.5,"l":87.27,"n":866,"o":87.27,"t":"2026-09-25T19:30:00Z","v":23775,"vw":87.381949},{"c":87.43,"h":87.62,"l":87.32,"n":2196,"o":87.46,"t":"2026-09-25T19:45:00Z","v":81747,"vw":87.492669},{"c":87.41,"h":87.41,"l":87.41,"n":41,"o":87.41,"t":"2026-09-25T20:00:00Z","v":147940,"vw":87.41},{"c":87.425,"h":87.44,"l":86.048,"n":113,"o":87.1,"t":"2026-09-28T13:30:00Z","v":6830,"vw":86.842429},{"c":87.43,"h":87.63,"l":87.375,"n":98,"o":87.375,"t":"2026-09-28T13:45:00Z","v":2011,"vw":87.510824},{"c":87.6,"h":87.65,"l":87.32,"n":208,"o":87.475,"t":"2026-09-28T14:00:00Z","v":4716,"vw":87.526565},{"c":87.54,"h":87.61,"l":87.39,"n":161,"o":87.61,"t":"2026-09-28T14:15:00Z","v":4575,"vw":87.561917},{"c":87.35,"h":87.45,"l":87.3,"n":305,"o":87.44,"t":"2026-09-28T14:30:00Z","v":7882,"vw":87.394886},{"c":87.195,"h":87.455,"l":87.19,"n":278,"o":87.38,"t":"2026-09-28T14:45:00Z","v":6843,"vw":87.306492},{"c":86.785,"h":87.12,"l":86.72,"n":161,"o":87.11,"t":"2026-09-28T15:00:00Z","v":8005,"vw":86.890905},{"c":86.7348,"h":86.8,"l":86.66,"n":297,"o":86.69,"t":"2026-09-28T15:15:00Z","v":6327,"vw":86.74242},{"c":86.9,"h":86.98,"l":86.8,"n":200,"o":86.8,"t":"2026-09-28T15:30:00Z","v":6011,"vw":86.897405},{"c":86.7,"h":86.84,"l":86.66,"n":161,"o":86.84,"t":"2026-09-28T15:45:00Z","v":2800,"vw":86.750833},{"c":86.85,"h":86.88,"l":86.67,"n":250,"o":86.73,"t":"2026-09-28T16:00:00Z","v":5629,"vw":86.78927},{"c":87.43,"h":87.58,"l":86.96,"n":451,"o":86.96,"t":"2026-09-28T16:15:00Z","v":12279,"vw":87.241446},{"c":87.06,"h":87.41,"l":87.05,"n":106,"o":87.41,"t":"2026-09-28T16:30:00Z","v":2784,"vw":87.218638},{"c":86.93,"h":87.17,"l":86.91,"n":329,"o":87.17,"t":"2026-09-28T16:45:00Z","v":5962,"vw":87.049768},{"c":87.47,"h":87.595,"l":86.88,"n":328,"o":86.88,"t":"2026-09-28T17:00:00Z","v":10517,"vw":87.196981},{"c":87.1,"h":87.295,"l":87.1,"n":250,"o":87.26,"t":"2026-09-28T17:15:00Z","v":7079,"vw":87.170057},{"c":87.27,"h":87.31,"l":87.125,"n":285,"o":87.17,"t":"2026-09-28T17:30:00Z","v":6594,"vw":87.230747},{"c":87.565,"h":87.565,"l":87.35,"n":416,"o":87.36,"t":"2026-09-28T17:45:00Z","v":10035,"vw":87.478408},{"c":87.925,"h":87.925,"l":87.56,"n":581,"o":87.565,"t":"2026-09-28T18:00:00Z","v":15449,"vw":87.726055},{"c":87.89,"h":87.96,"l":87.72,"n":500,"o":87.96,"t":"2026-09-28T18:15:00Z","v":20106,"vw":87.85724},{"c":87.78,"h":87.8999,"l":87.75,"n":397,"o":87.85,"t":"2026-09-28T18:30:00Z","v":11470,"vw":87.835045},{"c":87.735,"h":87.87,"l":87.705,"n":487,"o":87.73,"t":"2026-09-28T18:45:00Z","v":13463,"vw":87.788954},{"c":87.455,"h":87.745,"l":87.455,"n":519,"o":87.71,"t":"2026-09-28T19:00:00Z","v":15540,"vw":87.633794},{"c":87.745,"h":87.785,"l":87.42,"n":651,"o":87.42,"t":"2026-09-28T19:15:00Z","v":20498,"vw":87.663684},{"c":87.785,"h":87.82,"l":87.67,"n":903,"o":87.7208,"t":"2026-09-28T19:30:00Z","v":22416,"vw":87.762394},{"c":87.51,"h":87.845,"l":87.39,"n":2352,"o":87.785,"t":"2026-09-28T19:45:00Z","v":73468,"vw":87.543347},{"c":87.48,"h":87.48,"l":87.48,"n":37,"o":87.48,"t":"2026-09-28T20:00:00Z","v":193580,"vw":87.48},{"c":88.31,"h":88.32,"l":87.53,"n":132,"o":87.58,"t":"2026-09-29T13:30:00Z","v":9006,"vw":87.840922},{"c":87.42,"h":88.37,"l":87.26,"n":197,"o":88.37,"t":"2026-09-29T13:45:00Z","v":12308,"vw":87.589012},{"c":87.48,"h":87.695,"l":87.38,"n":187,"o":87.455,"t":"2026-09-29T14:00:00Z","v":6595,"vw":87.558187},{"c":87.32,"h":87.51,"l":87.22,"n":229,"o":87.51,"t":"2026-09-29T14:15:00Z","v":7948,"vw":87.38281},{"c":87.37,"h":87.41,"l":87.235,"n":235,"o":87.41,"t":"2026-09-29T14:30:00Z","v":6453,"vw":87.320812},{"c":87.52,"h":87.605,"l":87.41,"n":273,"o":87.41,"t":"2026-09-29T14:45:00Z","v":9009,"vw":87.550761},{"c":87.2,"h":87.48,"l":87.2,"n":189,"o":87.48,"t":"2026-09-29T15:00:00Z","v":5603,"vw":87.287434},{"c":87.12,"h":87.32,"l":87.12,"n":377,"o":87.16,"t":"2026-09-29T15:15:00Z","v":8758,"vw":87.205709},{"c":87.18,"h":87.22,"l":87.015,"n":454,"o":87.16,"t":"2026-09-29T15:30:00Z","v":11431,"vw":87.136308},{"c":87.215,"h":87.375,"l":87.12,"n":314,"o":87.165,"t":"2026-09-29T15:45:00Z","v":6320,"vw":87.217083},{"c":87.18,"h":87.34,"l":87.18,"n":242,"o":87.215,"t":"2026-09-29T16:00:00Z","v":4849,"vw":87.262762},{"c":87.27,"h":87.35,"l":87.18,"n":266,"o":87.23,"t":"2026-09-29T16:15:00Z","v":7995,"vw":87.291133},{"c":87.24,"h":87.31,"l":87.235,"n":314,"o":87.25,"t":"2026-09-29T16:30:00Z","v":5907,"vw":87.268324},{"c":87.195,"h":87.23,"l":87.1201,"n":414,"o":87.23,"t":"2026-09-29T16:45:00Z","v":13290,"vw":87.177026},{"c":87.21,"h":87.25,"l":87.16,"n":301,"o":87.2,"t":"2026-09-29T17:00:00Z","v":6816,"vw":87.213504},{"c":87.22,"h":87.26,"l":87.18,"n":350,"o":87.22,"t":"2026-09-29T17:15:00Z","v":5259,"vw":87.225952},{"c":87.37,"h":87.37,"l":87.24,"n":121,"o":87.24,"t":"2026-09-29T17:30:00Z","v":2485,"vw":87.317458},{"c":87.36,"h":87.52,"l":87.36,"n":424,"o":87.43,"t":"2026-09-29T17:45:00Z","v":8754,"vw":87.419737},{"c":87.32,"h":87.58,"l":87.24,"n":679,"o":87.38,"t":"2026-09-29T18:00:00Z","v":23539,"vw":87.438564},{"c":87.275,"h":87.45,"l":87.24,"n":408,"o":87.32,"t":"2026-09-29T18:15:00Z","v":9054,"vw":87.328552},{"c":87.36,"h":87.54,"l":87.23,"n":591,"o":87.28,"t":"2026-09-29T18:30:00Z","v":18434,"vw":87.353851},{"c":87.34,"h":87.41,"l":87.215,"n":477,"o":87.365,"t":"2026-09-29T18:45:00Z","v":15664,"vw":87.306155},{"c":87.32,"h":87.39,"l":87.275,"n":511,"o":87.34,"t":"2026-09-29T19:00:00Z","v":16768,"vw":87.346273},{"c":87.44,"h":87.44,"l":87.21,"n":660,"o":87.275,"t":"2026-09-29T19:15:00Z","v":17177,"vw":87.330096},{"c":87.52,"h":87.56,"l":87.41,"n":931,"o":87.47,"t":"2026-09-29T19:30:00Z","v":23304,"vw":87.504653},{"c":87.29,"h":87.52,"l":87.27,"n":2188,"o":87.52,"t":"2026-09-29T19:45:00Z","v":81101,"vw":87.380796},{"c":87.31,"h":87.34,"l":87.31,"n":51,"o":87.34,"t":"2026-09-29T20:00:00Z","v":144718,"vw":87.310022},{"c":87.24,"h":87.6,"l":86.83,"n":135,"o":87.6,"t":"2026-09-30T13:30:00Z","v":9067,"vw":87.476404},{"c":87.445,"h":87.55,"l":87.23,"n":81,"o":87.24,"t":"2026-09-30T13:45:00Z","v":3454,"vw":87.397069},{"c":87.48,"h":87.645,"l":87.29,"n":431,"o":87.38,"t":"2026-09-30T14:00:00Z","v":16198,"vw":87.455236},{"c":87.22,"h":87.49,"l":87.2,"n":391,"o":87.49,"t":"2026-09-30T14:15:00Z","v":10947,"vw":87.356996},{"c":87.54,"h":87.55,"l":87.16,"n":301,"o":87.225,"t":"2026-09-30T14:30:00Z","v":9050,"vw":87.37971},{"c":87.63,"h":87.67,"l":87.49,"n":226,"o":87.555,"t":"2026-09-30T14:45:00Z","v":8027,"vw":87.56497},{"c":87.75,"h":87.792,"l":87.565,"n":220,"o":87.6,"t":"2026-09-30T15:00:00Z","v":5846,"vw":87.687028},{"c":87.665,"h":87.815,"l":87.62,"n":224,"o":87.745,"t":"2026-09-30T15:15:00Z","v":6358,"vw":87.692428},{"c":87.32,"h":87.67,"l":87.32,"n":232,"o":87.64,"t":"2026-09-30T15:30:00Z","v":5939,"vw":87.492369},{"c":87.325,"h":87.4,"l":87.325,"n":183,"o":87.345,"t":"2026-09-30T15:45:00Z","v":4197,"vw":87.368399},{"c":87.39,"h":87.44,"l":87.255,"n":393,"o":87.385,"t":"2026-09-30T16:00:00Z","v":11006,"vw":87.379434},{"c":87.43,"h":87.43,"l":87.365,"n":68,"o":87.39,"t":"2026-09-30T16:15:00Z","v":1786,"vw":87.397214},{"c":87.47,"h":87.48,"l":87.395,"n":210,"o":87.41,"t":"2026-09-30T16:30:00Z","v":6329,"vw":87.449984},{"c":87.35,"h":87.45,"l":87.35,"n":237,"o":87.45,"t":"2026-09-30T16:45:00Z","v":6549,"vw":87.379994},{"c":87.44,"h":87.48,"l":87.36,"n":274,"o":87.45,"t":"2026-09-30T17:00:00Z","v":8229,"vw":87.428605},{"c":87.4,"h":87.44,"l":87.314,"n":280,"o":87.44,"t":"2026-09-30T17:15:00Z","v":8336,"vw":87.390941},{"c":87.39,"h":87.475,"l":87.27,"n":335,"o":87.44,"t":"2026-09-30T17:30:00Z","v":15361,"vw":87.436563},{"c":87.23,"h":87.38,"l":87.18,"n":279,"o":87.35,"t":"2026-09-30T17:45:00Z","v":12332,"vw":87.276594},{"c":87.14,"h":87.245,"l":87.135,"n":321,"o":87.23,"t":"2026-09-30T18:00:00Z","v":9465,"vw":87.203775},{"c":87.09,"h":87.19,"l":87.04,"n":367,"o":87.145,"t":"2026-09-30T18:15:00Z","v":9808,"vw":87.125486},{"c":87.23,"h":87.23,"l":87.065,"n":270,"o":87.09,"t":"2026-09-30T18:30:00Z","v":7638,"vw":87.136914},{"c":87.22,"h":87.245,"l":87.12,"n":353,"o":87.21,"t":"2026-09-30T18:45:00Z","v":8832,"vw":87.179646},{"c":87.13,"h":87.21,"l":87.075,"n":306,"o":87.21,"t":"2026-09-30T19:00:00Z","v":8939,"vw":87.127037},{"c":87.09,"h":87.19,"l":87.05,"n":502,"o":87.105,"t":"2026-09-30T19:15:00Z","v":13022,"vw":87.117873},{"c":87.145,"h":87.235,"l":87.085,"n":736,"o":87.12,"t":"2026-09-30T19:30:00Z","v":22628,"vw":87.140629},{"c":87.12,"h":87.26,"l":86.99,"n":2538,"o":87.145,"t":"2026-09-30T19:45:00Z","v":102256,"vw":87.163906},{"c":87.04,"h":87.107,"l":87.04,"n":57,"o":87.107,"t":"2026-09-30T20:00:00Z","v":238830,"vw":87.040068},{"c":86.975,"h":87.51,"l":86.525,"n":388,"o":86.97,"t":"2026-10-01T13:30:00Z","v":24619,"vw":87.042569},{"c":86.88,"h":87.31,"l":86.78,"n":370,"o":86.965,"t":"2026-10-01T13:45:00Z","v":11634,"vw":87.001886},{"c":86.61,"h":86.74,"l":86.335,"n":315,"o":86.74,"t":"2026-10-01T14:00:00Z","v":7751,"vw":86.504699},{"c":86.85,"h":86.955,"l":86.7,"n":271,"o":86.7,"t":"2026-10-01T14:15:00Z","v":7562,"vw":86.822402},{"c":87.39,"h":87.39,"l":86.91,"n":382,"o":86.94,"t":"2026-10-01T14:30:00Z","v":10241,"vw":87.104724},{"c":87.475,"h":87.615,"l":87.16,"n":377,"o":87.39,"t":"2026-10-01T14:45:00Z","v":9866,"vw":87.404979},{"c":87.27,"h":87.42,"l":87.12,"n":390,"o":87.42,"t":"2026-10-01T15:00:00Z","v":11357,"vw":87.245703},{"c":87.53,"h":87.65,"l":87.22,"n":406,"o":87.24,"t":"2026-10-01T15:15:00Z","v":8817,"vw":87.4945},{"c":87.77,"h":87.94,"l":87.46,"n":488,"o":87.5,"t":"2026-10-01T15:30:00Z","v":11233,"vw":87.725288},{"c":87.91,"h":88,"l":87.64,"n":410,"o":87.81,"t":"2026-10-01T15:45:00Z","v":13087,"vw":87.807302},{"c":87.98,"h":88.08,"l":87.895,"n":345,"o":87.895,"t":"2026-10-01T16:00:00Z","v":8646,"vw":87.972216},{"c":87.93,"h":88.28,"l":87.91,"n":605,"o":87.96,"t":"2026-10-01T16:15:00Z","v":36708,"vw":88.040248},{"c":88.01,"h":88.08,"l":87.93,"n":342,"o":87.995,"t":"2026-10-01T16:30:00Z","v":8575,"vw":88.027674},{"c":88.065,"h":88.1,"l":87.96,"n":333,"o":88.1,"t":"2026-10-01T16:45:00Z","v":6756,"vw":88.023734},{"c":88.11,"h":88.15,"l":87.98,"n":409,"o":88.06,"t":"2026-10-01T17:00:00Z","v":10757,"vw":88.062678},{"c":88.32,"h":88.43,"l":88,"n":572,"o":88.03,"t":"2026-10-01T17:15:00Z","v":14212,"vw":88.226314},{"c":88.57,"h":88.64,"l":88.32,"n":384,"o":88.32,"t":"2026-10-01T17:30:00Z","v":9037,"vw":88.50171},{"c":88.175,"h":88.62,"l":88.15,"n":492,"o":88.56,"t":"2026-10-01T17:45:00Z","v":24149,"vw":88.434711},{"c":88.43,"h":88.43,"l":88.025,"n":464,"o":88.12,"t":"2026-10-01T18:00:00Z","v":10542,"vw":88.141519},{"c":88.225,"h":88.4,"l":88.19,"n":494,"o":88.265,"t":"2026-10-01T18:15:00Z","v":13044,"vw":88.269613},{"c":88.44,"h":88.57,"l":88.225,"n":462,"o":88.31,"t":"2026-10-01T18:30:00Z","v":12567,"vw":88.34345},{"c":88.455,"h":88.455,"l":88.3001,"n":460,"o":88.32,"t":"2026-10-01T18:45:00Z","v":12717,"vw":88.339376},{"c":88.37,"h":88.43,"l":88.23,"n":475,"o":88.41,"t":"2026-10-01T19:00:00Z","v":14120,"vw":88.352617},{"c":88.345,"h":88.45,"l":88.31,"n":716,"o":88.36,"t":"2026-10-01T19:15:00Z","v":20104,"vw":88.383694},{"c":88.2,"h":88.37,"l":88.1,"n":1420,"o":88.37,"t":"2026-10-01T19:30:00Z","v":43783,"vw":88.202837},{"c":87.77,"h":88.3187,"l":87.72,"n":2847,"o":88.23,"t":"2026-10-01T19:45:00Z","v":117419,"vw":87.995193},{"c":87.76,"h":87.76,"l":87.76,"n":52,"o":87.76,"t":"2026-10-01T20:00:00Z","v":201528,"vw":87.76},{"c":88.975,"h":89.29,"l":88.23,"n":200,"o":88.68,"t":"2026-10-02T13:30:00Z","v":10818,"vw":88.795787},{"c":88.6125,"h":89.36,"l":88.49,"n":448,"o":88.985,"t":"2026-10-02T13:45:00Z","v":19462,"vw":88.773908},{"c":88.92,"h":88.95,"l":88.355,"n":294,"o":88.45,"t":"2026-10-02T14:00:00Z","v":11068,"vw":88.6445},{"c":88.75,"h":89.01,"l":88.645,"n":351,"o":88.86,"t":"2026-10-02T14:15:00Z","v":10692,"vw":88.828827},{"c":89.135,"h":89.135,"l":88.8,"n":436,"o":88.85,"t":"2026-10-02T14:30:00Z","v":12254,"vw":89.006883},{"c":89.53,"h":89.65,"l":89.14,"n":447,"o":89.14,"t":"2026-10-02T14:45:00Z","v":15124,"vw":89.353262},{"c":89.415,"h":89.54,"l":89.27,"n":287,"o":89.54,"t":"2026-10-02T15:00:00Z","v":7710,"vw":89.390538},{"c":89.61,"h":89.61,"l":89.28,"n":355,"o":89.44,"t":"2026-10-02T15:15:00Z","v":10533,"vw":89.406187},{"c":89.78,"h":89.78,"l":89.495,"n":194,"o":89.57,"t":"2026-10-02T15:30:00Z","v":5228,"vw":89.628195},{"c":89.77,"h":89.835,"l":89.69,"n":255,"o":89.7,"t":"2026-10-02T15:45:00Z","v":8952,"vw":89.770516},{"c":89.55,"h":89.73,"l":89.45,"n":305,"o":89.73,"t":"2026-10-02T16:00:00Z","v":8845,"vw":89.593281},{"c":89.29,"h":89.55,"l":89.29,"n":391,"o":89.55,"t":"2026-10-02T16:15:00Z","v":14325,"vw":89.439576},{"c":89.37,"h":89.42,"l":89.3,"n":393,"o":89.42,"t":"2026-10-02T16:30:00Z","v":13656,"vw":89.36122},{"c":89.445,"h":89.46,"l":89.37,"n":219,"o":89.38,"t":"2026-10-02T16:45:00Z","v":6572,"vw":89.412363},{"c":89.41,"h":89.52,"l":89.35,"n":421,"o":89.425,"t":"2026-10-02T17:00:00Z","v":13501,"vw":89.459093},{"c":89.425,"h":89.525,"l":89.34,"n":304,"o":89.46,"t":"2026-10-02T17:15:00Z","v":11477,"vw":89.442608},{"c":89.355,"h":89.65,"l":89.24,"n":468,"o":89.54,"t":"2026-10-02T17:30:00Z","v":23490,"vw":89.384839},{"c":89.27,"h":89.37,"l":89.19,"n":364,"o":89.37,"t":"2026-10-02T17:45:00Z","v":12498,"vw":89.281122},{"c":89.255,"h":89.3377,"l":89.21,"n":420,"o":89.275,"t":"2026-10-02T18:00:00Z","v":12776,"vw":89.27469},{"c":89.215,"h":89.3,"l":89.145,"n":430,"o":89.255,"t":"2026-10-02T18:15:00Z","v":14685,"vw":89.225221},{"c":89.15,"h":89.24,"l":89.13,"n":418,"o":89.215,"t":"2026-10-02T18:30:00Z","v":13509,"vw":89.187502},{"c":89.28,"h":89.32,"l":89.18,"n":474,"o":89.18,"t":"2026-10-02T18:45:00Z","v":16940,"vw":89.274366},{"c":89.32,"h":89.36,"l":89.27,"n":557,"o":89.31,"t":"2026-10-02T19:00:00Z","v":16338,"vw":89.312186},{"c":89.28,"h":89.365,"l":89.2,"n":686,"o":89.315,"t":"2026-10-02T19:15:00Z","v":25803,"vw":89.284411},{"c":89.315,"h":89.455,"l":89.28,"n":959,"o":89.3,"t":"2026-10-02T19:30:00Z","v":48958,"vw":89.33652},{"c":88.69,"h":89.315,"l":88.58,"n":2094,"o":89.315,"t":"2026-10-02T19:45:00Z","v":88165,"vw":88.875587},{"c":88.65,"h":88.65,"l":88.65,"n":46,"o":88.65,"t":"2026-10-02T20:00:00Z","v":228125,"vw":88.65},{"c":88.485,"h":88.722,"l":88.36,"n":99,"o":88.4,"t":"2026-10-05T13:30:00Z","v":6480,"vw":88.447226},{"c":88.6,"h":88.61,"l":88.06,"n":166,"o":88.35,"t":"2026-10-05T13:45:00Z","v":7186,"vw":88.235212},{"c":89.02,"h":89.02,"l":88.41,"n":222,"o":88.42,"t":"2026-10-05T14:00:00Z","v":10030,"vw":88.760714},{"c":89.455,"h":89.515,"l":89.35,"n":215,"o":89.49,"t":"2026-10-05T14:15:00Z","v":4870,"vw":89.457904},{"c":89.385,"h":89.48,"l":89.18,"n":293,"o":89.48,"t":"2026-10-05T14:30:00Z","v":7637,"vw":89.322637},{"c":89.37,"h":89.37,"l":89.15,"n":241,"o":89.345,"t":"2026-10-05T14:45:00Z","v":5631,"vw":89.266176},{"c":89.42,"h":89.42,"l":89.2541,"n":331,"o":89.375,"t":"2026-10-05T15:00:00Z","v":7457,"vw":89.336018},{"c":89.47,"h":89.47,"l":89.25,"n":374,"o":89.32,"t":"2026-10-05T15:15:00Z","v":9263,"vw":89.339306},{"c":89.58,"h":89.58,"l":89.35,"n":287,"o":89.39,"t":"2026-10-05T15:30:00Z","v":10485,"vw":89.459125},{"c":89.83,"h":89.83,"l":89.535,"n":222,"o":89.6699,"t":"2026-10-05T15:45:00Z","v":5010,"vw":89.674426},{"c":90.05,"h":90.05,"l":89.7,"n":259,"o":89.87,"t":"2026-10-05T16:00:00Z","v":11120,"vw":89.945035},{"c":90.17,"h":90.17,"l":90.005,"n":360,"o":90.0455,"t":"2026-10-05T16:15:00Z","v":8786,"vw":90.095732},{"c":90.21,"h":90.24,"l":90.08,"n":286,"o":90.18,"t":"2026-10-05T16:30:00Z","v":10380,"vw":90.177616},{"c":90.24,"h":90.325,"l":90.1716,"n":335,"o":90.23,"t":"2026-10-05T16:45:00Z","v":6789,"vw":90.234838},{"c":90.225,"h":90.25,"l":90.19,"n":333,"o":90.235,"t":"2026-10-05T17:00:00Z","v":8266,"vw":90.221632},{"c":90.2,"h":90.27,"l":90.1748,"n":310,"o":90.21,"t":"2026-10-05T17:15:00Z","v":9008,"vw":90.213975},{"c":90.24,"h":90.27,"l":90.19,"n":382,"o":90.23,"t":"2026-10-05T17:30:00Z","v":12232,"vw":90.241055},{"c":90.55,"h":90.55,"l":90.27,"n":512,"o":90.27,"t":"2026-10-05T17:45:00Z","v":12393,"vw":90.40575},{"c":90.48,"h":90.565,"l":90.435,"n":518,"o":90.55,"t":"2026-10-05T18:00:00Z","v":17557,"vw":90.498115},{"c":90.23,"h":90.46,"l":90.21,"n":429,"o":90.46,"t":"2026-10-05T18:15:00Z","v":12724,"vw":90.331281},{"c":90.13,"h":90.2799,"l":90.12,"n":518,"o":90.245,"t":"2026-10-05T18:30:00Z","v":12107,"vw":90.203975},{"c":90.09,"h":90.125,"l":90.01,"n":508,"o":90.125,"t":"2026-10-05T18:45:00Z","v":16086,"vw":90.057391},{"c":90.36,"h":90.36,"l":90.11,"n":586,"o":90.11,"t":"2026-10-05T19:00:00Z","v":13409,"vw":90.246335},{"c":90.105,"h":90.375,"l":90.08,"n":643,"o":90.37,"t":"2026-10-05T19:15:00Z","v":18117,"vw":90.215976},{"c":90.17,"h":90.24,"l":90.07,"n":1010,"o":90.13,"t":"2026-10-05T19:30:00Z","v":29472,"vw":90.145686},{"c":89.21,"h":90.17,"l":89.11,"n":3707,"o":90.15,"t":"2026-10-05T19:45:00Z","v":174986,"vw":89.419703},{"c":89.19,"h":89.19,"l":89.19,"n":49,"o":89.19,"t":"2026-10-05T20:00:00Z","v":292430,"vw":89.19},{"c":90.065,"h":90.21,"l":89.63,"n":94,"o":89.63,"t":"2026-10-06T13:30:00Z","v":6274,"vw":89.838696},{"c":89.995,"h":90.42,"l":89.995,"n":90,"o":90.15,"t":"2026-10-06T13:45:00Z","v":5475,"vw":90.149243},{"c":89.97,"h":90.2899,"l":89.97,"n":221,"o":90.22,"t":"2026-10-06T14:00:00Z","v":6698,"vw":90.204576},{"c":89.525,"h":89.975,"l":89.525,"n":133,"o":89.975,"t":"2026-10-06T14:15:00Z","v":4031,"vw":89.794761},{"c":89.545,"h":89.77,"l":89.52,"n":283,"o":89.7299,"t":"2026-10-06T14:30:00Z","v":7899,"vw":89.680489},{"c":89.66,"h":89.66,"l":89.5,"n":201,"o":89.5,"t":"2026-10-06T14:45:00Z","v":6612,"vw":89.55905},{"c":90.09,"h":90.105,"l":89.64,"n":215,"o":89.75,"t":"2026-10-06T15:00:00Z","v":7272,"vw":89.830343},{"c":90.43,"h":90.43,"l":90.02,"n":140,"o":90.11,"t":"2026-10-06T15:15:00Z","v":3812,"vw":90.280421},{"c":90.24,"h":90.4699,"l":90.14,"n":195,"o":90.315,"t":"2026-10-06T15:30:00Z","v":6197,"vw":90.227736},{"c":90.325,"h":90.37,"l":90.15,"n":223,"o":90.24,"t":"2026-10-06T15:45:00Z","v":8795,"vw":90.291995},{"c":90.445,"h":90.535,"l":90.28,"n":475,"o":90.325,"t":"2026-10-06T16:00:00Z","v":17325,"vw":90.395874},{"c":90.365,"h":90.46,"l":90.35,"n":293,"o":90.45,"t":"2026-10-06T16:15:00Z","v":15061,"vw":90.41764},{"c":90.4,"h":90.43,"l":90.32,"n":391,"o":90.4,"t":"2026-10-06T16:30:00Z","v":13013,"vw":90.392581},{"c":90.275,"h":90.43,"l":90.23,"n":311,"o":90.39,"t":"2026-10-06T16:45:00Z","v":9967,"vw":90.347973},{"c":90.23,"h":90.375,"l":90.17,"n":360,"o":90.29,"t":"2026-10-06T17:00:00Z","v":19284,"vw":90.219056},{"c":90.24,"h":90.28,"l":90.18,"n":215,"o":90.2001,"t":"2026-10-06T17:15:00Z","v":5432,"vw":90.221573},{"c":90.09,"h":90.21,"l":90.09,"n":252,"o":90.21,"t":"2026-10-06T17:30:00Z","v":7023,"vw":90.184357},{"c":90.05,"h":90.135,"l":90.04,"n":262,"o":90.06,"t":"2026-10-06T17:45:00Z","v":7218,"vw":90.088869},{"c":89.92,"h":90,"l":89.92,"n":203,"o":90,"t":"2026-10-06T18:00:00Z","v":4230,"vw":89.949491},{"c":89.81,"h":89.9,"l":89.78,"n":276,"o":89.9,"t":"2026-10-06T18:15:00Z","v":8542,"vw":89.831426},{"c":89.685,"h":89.775,"l":89.6576,"n":402,"o":89.775,"t":"2026-10-06T18:30:00Z","v":11052,"vw":89.71322},{"c":89.63,"h":89.685,"l":89.6,"n":314,"o":89.685,"t":"2026-10-06T18:45:00Z","v":8361,"vw":89.63972},{"c":89.715,"h":89.75,"l":89.615,"n":364,"o":89.615,"t":"2026-10-06T19:00:00Z","v":8727,"vw":89.698079},{"c":89.64,"h":89.73,"l":89.64,"n":606,"o":89.705,"t":"2026-10-06T19:15:00Z","v":17976,"vw":89.683508},{"c":89.68,"h":89.75,"l":89.54,"n":944,"o":89.66,"t":"2026-10-06T19:30:00Z","v":28666,"vw":89.638931},{"c":90.12,"h":90.17,"l":89.68,"n":2288,"o":89.68,"t":"2026-10-06T19:45:00Z","v":92231,"vw":90.017939},{"c":90.11,"h":90.11,"l":90.11,"n":42,"o":90.11,"t":"2026-10-06T20:00:00Z","v":134916,"vw":90.11},{"c":90.02,"h":90.02,"l":90.02,"n":1,"o":90.02,"t":"2026-10-07T11:00:00Z","v":100,"vw":90.02},{"c":89.05,"h":89.6,"l":88.785,"n":228,"o":89.01,"t":"2026-10-07T13:30:00Z","v":10891,"vw":89.115774},{"c":88.065,"h":89.045,"l":88.065,"n":273,"o":89.045,"t":"2026-10-07T13:45:00Z","v":5489,"vw":88.625229},{"c":87.71,"h":87.96,"l":87.66,"n":195,"o":87.96,"t":"2026-10-07T14:00:00Z","v":6862,"vw":87.800913},{"c":87.745,"h":87.745,"l":87.5,"n":476,"o":87.725,"t":"2026-10-07T14:15:00Z","v":20552,"vw":87.627826},{"c":87.205,"h":87.6,"l":87.205,"n":144,"o":87.6,"t":"2026-10-07T14:30:00Z","v":3886,"vw":87.419721},{"c":87.15,"h":87.28,"l":87.06,"n":301,"o":87.2,"t":"2026-10-07T14:45:00Z","v":7871,"vw":87.164683},{"c":87.035,"h":87.11,"l":86.96,"n":300,"o":87.11,"t":"2026-10-07T15:00:00Z","v":7861,"vw":87.041616},{"c":86.91,"h":86.975,"l":86.82,"n":287,"o":86.975,"t":"2026-10-07T15:15:00Z","v":7407,"vw":86.89325},{"c":86.87,"h":86.9,"l":86.632,"n":299,"o":86.9,"t":"2026-10-07T15:30:00Z","v":11002,"vw":86.80863},{"c":87.22,"h":87.22,"l":86.875,"n":284,"o":86.875,"t":"2026-10-07T15:45:00Z","v":14684,"vw":87.015131},{"c":87.205,"h":87.24,"l":87.11,"n":259,"o":87.205,"t":"2026-10-07T16:00:00Z","v":7886,"vw":87.205805},{"c":87.14,"h":87.31,"l":87.08,"n":328,"o":87.21,"t":"2026-10-07T16:15:00Z","v":12430,"vw":87.19498},{"c":87.12,"h":87.25,"l":87.065,"n":295,"o":87.1,"t":"2026-10-07T16:30:00Z","v":7356,"vw":87.167528},{"c":87.16,"h":87.28,"l":87.03,"n":396,"o":87.16,"t":"2026-10-07T16:45:00Z","v":11241,"vw":87.134432},{"c":87.34,"h":87.41,"l":87.18,"n":371,"o":87.18,"t":"2026-10-07T17:00:00Z","v":18239,"vw":87.345637},{"c":87.46,"h":87.49,"l":87.28,"n":337,"o":87.34,"t":"2026-10-07T17:15:00Z","v":9463,"vw":87.414661},{"c":87.375,"h":87.42,"l":87.335,"n":337,"o":87.42,"t":"2026-10-07T17:30:00Z","v":8608,"vw":87.381019},{"c":87.475,"h":87.5,"l":87.35,"n":314,"o":87.375,"t":"2026-10-07T17:45:00Z","v":8722,"vw":87.436423},{"c":87.43,"h":87.575,"l":87.41,"n":458,"o":87.48,"t":"2026-10-07T18:00:00Z","v":14247,"vw":87.488422},{"c":87.405,"h":87.47,"l":87.395,"n":337,"o":87.45,"t":"2026-10-07T18:15:00Z","v":7137,"vw":87.429578},{"c":87.39,"h":87.405,"l":87.29,"n":471,"o":87.405,"t":"2026-10-07T18:30:00Z","v":13474,"vw":87.375497},{"c":87.38,"h":87.425,"l":87.28,"n":535,"o":87.37,"t":"2026-10-07T18:45:00Z","v":15433,"vw":87.348317},{"c":87.34,"h":87.475,"l":87.2801,"n":552,"o":87.41,"t":"2026-10-07T19:00:00Z","v":14124,"vw":87.360817},{"c":87.54,"h":87.58,"l":87.265,"n":678,"o":87.355,"t":"2026-10-07T19:15:00Z","v":17611,"vw":87.465647},{"c":87.55,"h":87.61,"l":87.425,"n":916,"o":87.56,"t":"2026-10-07T19:30:00Z","v":26484,"vw":87.520073},{"c":87.23,"h":87.54,"l":87.1,"n":2312,"o":87.54,"t":"2026-10-07T19:45:00Z","v":102110,"vw":87.29398},{"c":87.26,"h":87.26,"l":87.18,"n":43,"o":87.18,"t":"2026-10-07T20:00:00Z","v":177662,"vw":87.259922},{"c":86.78,"h":86.99,"l":86.68,"n":148,"o":86.68,"t":"2026-10-08T13:30:00Z","v":6361,"vw":86.743325},{"c":87.015,"h":87.015,"l":86.71,"n":327,"o":86.745,"t":"2026-10-08T13:45:00Z","v":11907,"vw":86.909776},{"c":87.11,"h":87.34,"l":87.11,"n":166,"o":87.26,"t":"2026-10-08T14:00:00Z","v":4734,"vw":87.230467},{"c":86.95,"h":87.14,"l":86.95,"n":189,"o":87.02,"t":"2026-10-08T14:15:00Z","v":4602,"vw":87.002006},{"c":86.8,"h":87.03,"l":86.765,"n":164,"o":86.955,"t":"2026-10-08T14:30:00Z","v":3771,"vw":86.875278},{"c":86.795,"h":86.81,"l":86.74,"n":294,"o":86.78,"t":"2026-10-08T14:45:00Z","v":15045,"vw":86.788189},{"c":86.62,"h":86.82,"l":86.62,"n":262,"o":86.785,"t":"2026-10-08T15:00:00Z","v":7049,"vw":86.752011},{"c":86.79,"h":86.79,"l":86.5901,"n":223,"o":86.645,"t":"2026-10-08T15:15:00Z","v":5526,"vw":86.661293},{"c":86.86,"h":86.92,"l":86.705,"n":304,"o":86.745,"t":"2026-10-08T15:30:00Z","v":11967,"vw":86.828825},{"c":86.94,"h":86.94,"l":86.6201,"n":385,"o":86.88,"t":"2026-10-08T15:45:00Z","v":25541,"vw":86.767077},{"c":87.07,"h":87.15,"l":86.92,"n":341,"o":86.94,"t":"2026-10-08T16:00:00Z","v":8991,"vw":87.056301},{"c":86.975,"h":87.535,"l":86.97,"n":706,"o":87.18,"t":"2026-10-08T16:15:00Z","v":29039,"vw":87.205811},{"c":87.22,"h":87.22,"l":87.015,"n":342,"o":87.08,"t":"2026-10-08T16:30:00Z","v":14343,"vw":87.144105},{"c":87.22,"h":87.34,"l":87.01,"n":570,"o":87.195,"t":"2026-10-08T16:45:00Z","v":37311,"vw":87.17194},{"c":87.24,"h":87.24,"l":86.83,"n":411,"o":87.17,"t":"2026-10-08T17:00:00Z","v":10586,"vw":87.051332},{"c":87.18,"h":87.3,"l":87.12,"n":576,"o":87.27,"t":"2026-10-08T17:15:00Z","v":21653,"vw":87.234823},{"c":87.28,"h":87.28,"l":87.07,"n":447,"o":87.216,"t":"2026-10-08T17:30:00Z","v":21622,"vw":87.187363},{"c":87.255,"h":87.37,"l":87.15,"n":339,"o":87.36,"t":"2026-10-08T17:45:00Z","v":11346,"vw":87.289756},{"c":87.34,"h":87.39,"l":87.22,"n":383,"o":87.22,"t":"2026-10-08T18:00:00Z","v":13773,"vw":87.276259},{"c":87.22,"h":87.52,"l":87.22,"n":521,"o":87.355,"t":"2026-10-08T18:15:00Z","v":16376,"vw":87.397334},{"c":87.25,"h":87.305,"l":87.145,"n":272,"o":87.23,"t":"2026-10-08T18:30:00Z","v":6506,"vw":87.233464},{"c":87.42,"h":87.44,"l":87.245,"n":537,"o":87.275,"t":"2026-10-08T18:45:00Z","v":25399,"vw":87.356329},{"c":87.5599,"h":87.5599,"l":87.31,"n":650,"o":87.38,"t":"2026-10-08T19:00:00Z","v":21791,"vw":87.416612},{"c":87.315,"h":87.56,"l":87.31,"n":699,"o":87.53,"t":"2026-10-08T19:15:00Z","v":17836,"vw":87.490601},{"c":87.26,"h":87.5,"l":87.25,"n":703,"o":87.38,"t":"2026-10-08T19:30:00Z","v":20931,"vw":87.385469},{"c":87.14,"h":87.405,"l":86.99,"n":2375,"o":87.295,"t":"2026-10-08T19:45:00Z","v":82351,"vw":87.144419},{"c":87.16,"h":87.16,"l":87.16,"n":28,"o":87.16,"t":"2026-10-08T20:00:00Z","v":152799,"vw":87.16},{"c":87.24,"h":87.53,"l":87.14,"n":54,"o":87.53,"t":"2026-10-09T13:30:00Z","v":4120,"vw":87.469071},{"c":87.275,"h":87.38,"l":87.215,"n":46,"o":87.215,"t":"2026-10-09T13:45:00Z","v":931,"vw":87.28625},{"c":87.27,"h":87.44,"l":87.0929,"n":137,"o":87.44,"t":"2026-10-09T14:00:00Z","v":5650,"vw":87.257705},{"c":87.12,"h":87.37,"l":87.11,"n":235,"o":87.37,"t":"2026-10-09T14:15:00Z","v":5347,"vw":87.187417},{"c":87.04,"h":87.165,"l":86.88,"n":184,"o":87.16,"t":"2026-10-09T14:30:00Z","v":4644,"vw":87.019798},{"c":87.17,"h":87.31,"l":87.1,"n":199,"o":87.1,"t":"2026-10-09T14:45:00Z","v":5328,"vw":87.189368},{"c":87.43,"h":87.445,"l":87.16,"n":221,"o":87.29,"t":"2026-10-09T15:00:00Z","v":4882,"vw":87.312312},{"c":87.195,"h":87.35,"l":87.16,"n":128,"o":87.35,"t":"2026-10-09T15:15:00Z","v":2966,"vw":87.232363},{"c":87.06,"h":87.21,"l":87.05,"n":157,"o":87.21,"t":"2026-10-09T15:30:00Z","v":3995,"vw":87.126243},{"c":87,"h":87.04,"l":86.97,"n":169,"o":86.98,"t":"2026-10-09T15:45:00Z","v":3176,"vw":86.999568},{"c":86.8301,"h":87.09,"l":86.8301,"n":235,"o":87.02,"t":"2026-10-09T16:00:00Z","v":6708,"vw":87.028385},{"c":86.96,"h":86.96,"l":86.77,"n":297,"o":86.91,"t":"2026-10-09T16:15:00Z","v":7861,"vw":86.882082},{"c":86.98,"h":87.025,"l":86.9101,"n":135,"o":86.9101,"t":"2026-10-09T16:30:00Z","v":5714,"vw":86.964074},{"c":87.01,"h":87.08,"l":86.98,"n":162,"o":87.06,"t":"2026-10-09T16:45:00Z","v":5450,"vw":87.012722},{"c":87.2,"h":87.27,"l":87.09,"n":284,"o":87.09,"t":"2026-10-09T17:00:00Z","v":9925,"vw":87.187641},{"c":87.165,"h":87.25,"l":87.1,"n":362,"o":87.195,"t":"2026-10-09T17:15:00Z","v":16342,"vw":87.198598},{"c":87.26,"h":87.28,"l":87.12,"n":295,"o":87.12,"t":"2026-10-09T17:30:00Z","v":12450,"vw":87.215794},{"c":87.36,"h":87.36,"l":87.23,"n":175,"o":87.265,"t":"2026-10-09T17:45:00Z","v":4777,"vw":87.291554},{"c":87.47,"h":87.54,"l":87.27,"n":284,"o":87.31,"t":"2026-10-09T18:00:00Z","v":7178,"vw":87.429536},{"c":87.54,"h":87.6,"l":87.37,"n":458,"o":87.45,"t":"2026-10-09T18:15:00Z","v":35822,"vw":87.531993},{"c":87.525,"h":87.61,"l":87.49,"n":410,"o":87.54,"t":"2026-10-09T18:30:00Z","v":12167,"vw":87.538412},{"c":87.65,"h":87.65,"l":87.49,"n":471,"o":87.525,"t":"2026-10-09T18:45:00Z","v":13088,"vw":87.569644},{"c":87.425,"h":87.68,"l":87.425,"n":507,"o":87.68,"t":"2026-10-09T19:00:00Z","v":19638,"vw":87.546196},{"c":87.33,"h":87.4251,"l":87.21,"n":510,"o":87.4251,"t":"2026-10-09T19:15:00Z","v":17633,"vw":87.320348},{"c":87.31,"h":87.34,"l":87.2,"n":620,"o":87.28,"t":"2026-10-09T19:30:00Z","v":20129,"vw":87.272701},{"c":86.93,"h":87.31,"l":86.9,"n":2064,"o":87.3,"t":"2026-10-09T19:45:00Z","v":92919,"vw":87.056659},{"c":86.93,"h":86.932,"l":86.93,"n":30,"o":86.932,"t":"2026-10-09T20:00:00Z","v":109465,"vw":86.930002},{"c":86.595,"h":87.015,"l":86.595,"n":91,"o":86.76,"t":"2026-10-12T13:30:00Z","v":6787,"vw":86.815465},{"c":86.945,"h":87.07,"l":86.69,"n":97,"o":86.69,"t":"2026-10-12T13:45:00Z","v":3418,"vw":86.878529},{"c":87.3,"h":87.3,"l":87,"n":213,"o":87.15,"t":"2026-10-12T14:00:00Z","v":9674,"vw":87.175726},{"c":87.48,"h":87.5699,"l":87.1731,"n":172,"o":87.1731,"t":"2026-10-12T14:15:00Z","v":4261,"vw":87.378826},{"c":87.685,"h":87.7,"l":87.49,"n":367,"o":87.49,"t":"2026-10-12T14:30:00Z","v":11088,"vw":87.611355},{"c":87.83,"h":87.86,"l":87.67,"n":173,"o":87.69,"t":"2026-10-12T14:45:00Z","v":6940,"vw":87.799345},{"c":87.485,"h":87.8,"l":87.465,"n":294,"o":87.8,"t":"2026-10-12T15:00:00Z","v":8199,"vw":87.652023},{"c":87.64,"h":87.655,"l":87.495,"n":198,"o":87.495,"t":"2026-10-12T15:15:00Z","v":5694,"vw":87.558229},{"c":87.695,"h":87.77,"l":87.62,"n":382,"o":87.65,"t":"2026-10-12T15:30:00Z","v":10111,"vw":87.69868},{"c":87.61,"h":87.67,"l":87.57,"n":157,"o":87.67,"t":"2026-10-12T15:45:00Z","v":4904,"vw":87.635833},{"c":87.695,"h":87.72,"l":87.67,"n":201,"o":87.67,"t":"2026-10-12T16:00:00Z","v":4535,"vw":87.684792},{"c":87.555,"h":87.73,"l":87.555,"n":222,"o":87.73,"t":"2026-10-12T16:15:00Z","v":5674,"vw":87.678659},{"c":87.56,"h":87.65,"l":87.56,"n":165,"o":87.59,"t":"2026-10-12T16:30:00Z","v":5383,"vw":87.605537},{"c":87.27,"h":87.61,"l":87.2475,"n":314,"o":87.58,"t":"2026-10-12T16:45:00Z","v":8444,"vw":87.449224},{"c":87.28,"h":87.31,"l":87.25,"n":263,"o":87.3,"t":"2026-10-12T17:00:00Z","v":6858,"vw":87.283231},{"c":87.18,"h":87.25,"l":87.16,"n":270,"o":87.25,"t":"2026-10-12T17:15:00Z","v":7827,"vw":87.213977},{"c":87.195,"h":87.31,"l":87.17,"n":218,"o":87.175,"t":"2026-10-12T17:30:00Z","v":6168,"vw":87.25181},{"c":87.33,"h":87.33,"l":87.18,"n":210,"o":87.245,"t":"2026-10-12T17:45:00Z","v":5324,"vw":87.234834},{"c":87.24,"h":87.415,"l":87.17,"n":325,"o":87.29,"t":"2026-10-12T18:00:00Z","v":9107,"vw":87.294527},{"c":87.17,"h":87.21,"l":87.13,"n":184,"o":87.2,"t":"2026-10-12T18:15:00Z","v":5003,"vw":87.167975},{"c":87.105,"h":87.17,"l":87.07,"n":314,"o":87.17,"t":"2026-10-12T18:30:00Z","v":7167,"vw":87.112066},{"c":86.93,"h":87.09,"l":86.88,"n":316,"o":87.09,"t":"2026-10-12T18:45:00Z","v":9236,"vw":86.969506},{"c":86.775,"h":86.96,"l":86.69,"n":459,"o":86.96,"t":"2026-10-12T19:00:00Z","v":16541,"vw":86.783581},{"c":86.73,"h":86.84,"l":86.705,"n":393,"o":86.775,"t":"2026-10-12T19:15:00Z","v":13974,"vw":86.763233},{"c":86.52,"h":86.735,"l":86.52,"n":632,"o":86.735,"t":"2026-10-12T19:30:00Z","v":19679,"vw":86.597123},{"c":86.53,"h":86.66,"l":86.39,"n":2267,"o":86.53,"t":"2026-10-12T19:45:00Z","v":106019,"vw":86.544073},{"c":86.47,"h":86.53,"l":86.47,"n":34,"o":86.53,"t":"2026-10-12T20:00:00Z","v":129955,"vw":86.47005},{"c":86.85,"h":86.96,"l":86.85,"n":51,"o":86.91,"t":"2026-10-13T13:30:00Z","v":2649,"vw":86.903692},{"c":86.32,"h":86.78,"l":86.32,"n":141,"o":86.78,"t":"2026-10-13T13:45:00Z","v":4610,"vw":86.4322},{"c":86.5,"h":86.5,"l":86.16,"n":188,"o":86.46,"t":"2026-10-13T14:00:00Z","v":5825,"vw":86.334952},{"c":86.355,"h":86.495,"l":86.31,"n":71,"o":86.495,"t":"2026-10-13T14:15:00Z","v":1628,"vw":86.350694},{"c":86.13,"h":86.345,"l":86.13,"n":67,"o":86.345,"t":"2026-10-13T14:30:00Z","v":2640,"vw":86.226044},{"c":86.2,"h":86.23,"l":86.15,"n":121,"o":86.16,"t":"2026-10-13T14:45:00Z","v":3997,"vw":86.167197},{"c":86.37,"h":86.43,"l":86.205,"n":223,"o":86.205,"t":"2026-10-13T15:00:00Z","v":8912,"vw":86.283643},{"c":86.15,"h":86.36,"l":86.15,"n":180,"o":86.36,"t":"2026-10-13T15:15:00Z","v":4327,"vw":86.277795},{"c":86.085,"h":86.115,"l":86.06,"n":192,"o":86.06,"t":"2026-10-13T15:30:00Z","v":4005,"vw":86.085779},{"c":86.2375,"h":86.27,"l":85.93,"n":227,"o":86.03,"t":"2026-10-13T15:45:00Z","v":6257,"vw":86.016134},{"c":86.25,"h":86.26,"l":86.165,"n":156,"o":86.19,"t":"2026-10-13T16:00:00Z","v":3928,"vw":86.212483},{"c":86.48,"h":86.52,"l":86.33,"n":158,"o":86.33,"t":"2026-10-13T16:15:00Z","v":3203,"vw":86.451395},{"c":86.6,"h":86.6,"l":86.48,"n":104,"o":86.48,"t":"2026-10-13T16:30:00Z","v":2996,"vw":86.550708},{"c":86.527,"h":86.63,"l":86.5001,"n":120,"o":86.63,"t":"2026-10-13T16:45:00Z","v":3983,"vw":86.548003},{"c":86.345,"h":86.5525,"l":86.33,"n":162,"o":86.5525,"t":"2026-10-13T17:00:00Z","v":8508,"vw":86.475575},{"c":86.555,"h":86.56,"l":86.31,"n":245,"o":86.345,"t":"2026-10-13T17:15:00Z","v":6857,"vw":86.463387},{"c":86.705,"h":86.755,"l":86.555,"n":141,"o":86.555,"t":"2026-10-13T17:30:00Z","v":4798,"vw":86.699267},{"c":86.56,"h":86.68,"l":86.55,"n":144,"o":86.67,"t":"2026-10-13T17:45:00Z","v":5442,"vw":86.624866},{"c":86.77,"h":86.79,"l":86.59,"n":264,"o":86.59,"t":"2026-10-13T18:00:00Z","v":10441,"vw":86.697621},{"c":86.695,"h":86.82,"l":86.68,"n":305,"o":86.745,"t":"2026-10-13T18:15:00Z","v":10489,"vw":86.744216},{"c":86.86,"h":86.87,"l":86.72,"n":250,"o":86.72,"t":"2026-10-13T18:30:00Z","v":6530,"vw":86.800713},{"c":86.83,"h":86.83,"l":86.71,"n":320,"o":86.83,"t":"2026-10-13T18:45:00Z","v":8751,"vw":86.785444},{"c":86.91,"h":86.99,"l":86.78,"n":428,"o":86.825,"t":"2026-10-13T19:00:00Z","v":13938,"vw":86.889011},{"c":86.96,"h":87.01,"l":86.92,"n":364,"o":86.98,"t":"2026-10-13T19:15:00Z","v":11341,"vw":86.971218},{"c":87.025,"h":87.1,"l":87.01,"n":635,"o":87.01,"t":"2026-10-13T19:30:00Z","v":15442,"vw":87.068325},{"c":87.13,"h":87.25,"l":86.97,"n":1566,"o":87.02,"t":"2026-10-13T19:45:00Z","v":61773,"vw":87.1261},{"c":87.16,"h":87.16,"l":87.16,"n":44,"o":87.16,"t":"2026-10-13T20:00:00Z","v":190265,"vw":87.16},{"c":86.55,"h":87,"l":86.55,"n":2,"o":87,"t":"2026-10-14T12:30:00Z","v":200,"vw":86.775},{"c":86.895,"h":87.05,"l":86.4,"n":49,"o":86.4,"t":"2026-10-14T13:30:00Z","v":4123,"vw":86.607046},{"c":87.43,"h":87.51,"l":86.88,"n":105,"o":86.88,"t":"2026-10-14T13:45:00Z","v":5008,"vw":87.122782},{"c":87.07,"h":87.29,"l":86.94,"n":191,"o":87.02,"t":"2026-10-14T14:00:00Z","v":7246,"vw":87.068828},{"c":87.13,"h":87.305,"l":87.055,"n":156,"o":87.055,"t":"2026-10-14T14:15:00Z","v":5345,"vw":87.188312},{"c":87,"h":87.36,"l":86.86,"n":236,"o":87.21,"t":"2026-10-14T14:30:00Z","v":6553,"vw":87.172065},{"c":86.885,"h":87.06,"l":86.705,"n":321,"o":86.99,"t":"2026-10-14T14:45:00Z","v":11632,"vw":86.904342},{"c":86.98,"h":87.11,"l":86.815,"n":255,"o":86.88,"t":"2026-10-14T15:00:00Z","v":7906,"vw":86.992108},{"c":86.88,"h":86.96,"l":86.86,"n":152,"o":86.895,"t":"2026-10-14T15:15:00Z","v":5460,"vw":86.909025},{"c":86.705,"h":86.925,"l":86.575,"n":238,"o":86.89,"t":"2026-10-14T15:30:00Z","v":10291,"vw":86.785185},{"c":86.81,"h":86.945,"l":86.635,"n":486,"o":86.66,"t":"2026-10-14T15:45:00Z","v":38544,"vw":86.844839},{"c":86.9,"h":86.97,"l":86.825,"n":296,"o":86.825,"t":"2026-10-14T16:00:00Z","v":11065,"vw":86.903929},{"c":86.62,"h":86.86,"l":86.62,"n":288,"o":86.86,"t":"2026-10-14T16:15:00Z","v":11911,"vw":86.725279},{"c":86.71,"h":86.76,"l":86.64,"n":199,"o":86.64,"t":"2026-10-14T16:30:00Z","v":7287,"vw":86.702385},{"c":87.05,"h":87.05,"l":86.69,"n":299,"o":86.69,"t":"2026-10-14T16:45:00Z","v":11172,"vw":86.822165},{"c":86.91,"h":87.05,"l":86.88,"n":276,"o":87.05,"t":"2026-10-14T17:00:00Z","v":11033,"vw":86.968377},{"c":87,"h":87.08,"l":86.825,"n":349,"o":86.89,"t":"2026-10-14T17:15:00Z","v":14931,"vw":86.96057},{"c":86.89,"h":87.05,"l":86.89,"n":216,"o":87.015,"t":"2026-10-14T17:30:00Z","v":8383,"vw":86.961436},{"c":86.725,"h":86.92,"l":86.69,"n":187,"o":86.895,"t":"2026-10-14T17:45:00Z","v":5849,"vw":86.845299},{"c":86.855,"h":86.855,"l":86.635,"n":357,"o":86.69,"t":"2026-10-14T18:00:00Z","v":12468,"vw":86.737506},{"c":86.95,"h":86.98,"l":86.85,"n":275,"o":86.86,"t":"2026-10-14T18:15:00Z","v":8107,"vw":86.916495},{"c":86.93,"h":86.96,"l":86.88,"n":254,"o":86.92,"t":"2026-10-14T18:30:00Z","v":8577,"vw":86.927929},{"c":86.93,"h":86.96,"l":86.8,"n":346,"o":86.96,"t":"2026-10-14T18:45:00Z","v":12662,"vw":86.882869},{"c":87.045,"h":87.08,"l":86.9,"n":424,"o":86.92,"t":"2026-10-14T19:00:00Z","v":13681,"vw":87.007979},{"c":87.1,"h":87.16,"l":87.035,"n":458,"o":87.045,"t":"2026-10-14T19:15:00Z","v":15051,"vw":87.085739},{"c":87.28,"h":87.35,"l":87.13,"n":526,"o":87.13,"t":"2026-10-14T19:30:00Z","v":17232,"vw":87.273984},{"c":87.22,"h":87.31,"l":87.06,"n":2057,"o":87.28,"t":"2026-10-14T19:45:00Z","v":89977,"vw":87.200555},{"c":87.21,"h":87.24,"l":87.21,"n":38,"o":87.24,"t":"2026-10-14T20:00:00Z","v":132979,"vw":87.210126},{"c":87.5,"h":87.79,"l":87.21,"n":192,"o":87.56,"t":"2026-10-15T13:30:00Z","v":8081,"vw":87.559292},{"c":87.165,"h":87.54,"l":87.1,"n":100,"o":87.16,"t":"2026-10-15T13:45:00Z","v":2275,"vw":87.266406},{"c":87.2,"h":87.55,"l":87.04,"n":509,"o":87.23,"t":"2026-10-15T14:00:00Z","v":22044,"vw":87.243552},{"c":87.03,"h":87.185,"l":87.0056,"n":190,"o":87.185,"t":"2026-10-15T14:15:00Z","v":5515,"vw":87.083745},{"c":87.09,"h":87.205,"l":86.99,"n":416,"o":87.05,"t":"2026-10-15T14:30:00Z","v":11307,"vw":87.062421},{"c":87.16,"h":87.435,"l":87.11,"n":311,"o":87.115,"t":"2026-10-15T14:45:00Z","v":9173,"vw":87.225701},{"c":87.47,"h":87.505,"l":87.25,"n":382,"o":87.25,"t":"2026-10-15T15:00:00Z","v":17213,"vw":87.40355},{"c":87.265,"h":87.67,"l":87.26,"n":329,"o":87.55,"t":"2026-10-15T15:15:00Z","v":11916,"vw":87.377581},{"c":86.8051,"h":87.25,"l":86.57,"n":652,"o":87.25,"t":"2026-10-15T15:30:00Z","v":39810,"vw":86.820985},{"c":86.52,"h":86.935,"l":86.39,"n":504,"o":86.87,"t":"2026-10-15T15:45:00Z","v":21914,"vw":86.615708},{"c":86.505,"h":86.61,"l":86.465,"n":358,"o":86.58,"t":"2026-10-15T16:00:00Z","v":9951,"vw":86.518952},{"c":86.54,"h":86.57,"l":86.5,"n":398,"o":86.51,"t":"2026-10-15T16:15:00Z","v":12717,"vw":86.533507},{"c":86.35,"h":86.55,"l":86.34,"n":461,"o":86.52,"t":"2026-10-15T16:30:00Z","v":17767,"vw":86.452104},{"c":86.51,"h":86.57,"l":86.35,"n":484,"o":86.41,"t":"2026-10-15T16:45:00Z","v":17316,"vw":86.422928},{"c":86.72,"h":86.75,"l":86.52,"n":379,"o":86.52,"t":"2026-10-15T17:00:00Z","v":11827,"vw":86.643548},{"c":86.64,"h":86.7418,"l":86.56,"n":541,"o":86.72,"t":"2026-10-15T17:15:00Z","v":30647,"vw":86.648162},{"c":86.615,"h":86.695,"l":86.44,"n":460,"o":86.59,"t":"2026-10-15T17:30:00Z","v":23284,"vw":86.581608},{"c":86.63,"h":86.65,"l":86.53,"n":459,"o":86.61,"t":"2026-10-15T17:45:00Z","v":16014,"vw":86.581517},{"c":86.78,"h":86.81,"l":86.65,"n":541,"o":86.65,"t":"2026-10-15T18:00:00Z","v":16567,"vw":86.754851},{"c":86.72,"h":86.84,"l":86.705,"n":544,"o":86.77,"t":"2026-10-15T18:15:00Z","v":17048,"vw":86.770494},{"c":86.6,"h":86.885,"l":86.59,"n":668,"o":86.725,"t":"2026-10-15T18:30:00Z","v":25823,"vw":86.773587},{"c":86.875,"h":86.89,"l":86.645,"n":645,"o":86.655,"t":"2026-10-15T18:45:00Z","v":21034,"vw":86.755613},{"c":87.15,"h":87.15,"l":86.945,"n":791,"o":86.945,"t":"2026-10-15T19:00:00Z","v":29016,"vw":87.023342},{"c":87.33,"h":87.33,"l":87.095,"n":826,"o":87.17,"t":"2026-10-15T19:15:00Z","v":27726,"vw":87.231436},{"c":87.46,"h":87.54,"l":87.35,"n":895,"o":87.35,"t":"2026-10-15T19:30:00Z","v":29893,"vw":87.457504},{"c":87.77,"h":87.825,"l":87.45,"n":2189,"o":87.485,"t":"2026-10-15T19:45:00Z","v":95417,"vw":87.665969},{"c":87.77,"h":87.77,"l":87.74,"n":36,"o":87.74,"t":"2026-10-15T20:00:00Z","v":143370,"vw":87.769977},{"c":88.3,"h":88.3,"l":87.17,"n":122,"o":88.04,"t":"2026-10-16T13:30:00Z","v":5061,"vw":87.991637},{"c":88.815,"h":88.87,"l":88.345,"n":142,"o":88.345,"t":"2026-10-16T13:45:00Z","v":5007,"vw":88.721066},{"c":88.16,"h":88.66,"l":88.045,"n":260,"o":88.65,"t":"2026-10-16T14:00:00Z","v":10380,"vw":88.304474},{"c":88.17,"h":88.36,"l":88.13,"n":62,"o":88.13,"t":"2026-10-16T14:15:00Z","v":2209,"vw":88.261749},{"c":87.605,"h":88.3745,"l":87.605,"n":198,"o":88.265,"t":"2026-10-16T14:30:00Z","v":6779,"vw":87.954201},{"c":88.005,"h":88.04,"l":87.66,"n":219,"o":87.78,"t":"2026-10-16T14:45:00Z","v":19532,"vw":87.8579},{"c":87.7,"h":87.91,"l":87.7,"n":127,"o":87.91,"t":"2026-10-16T15:00:00Z","v":4251,"vw":87.834198},{"c":87.68,"h":87.8,"l":87.55,"n":187,"o":87.63,"t":"2026-10-16T15:15:00Z","v":5280,"vw":87.699212},{"c":87.71,"h":87.87,"l":87.62,"n":210,"o":87.71,"t":"2026-10-16T15:30:00Z","v":6636,"vw":87.785613},{"c":87.745,"h":87.785,"l":87.64,"n":101,"o":87.715,"t":"2026-10-16T15:45:00Z","v":2256,"vw":87.729136},{"c":87.98,"h":87.99,"l":87.67,"n":158,"o":87.745,"t":"2026-10-16T16:00:00Z","v":4423,"vw":87.816231},{"c":87.95,"h":88.08,"l":87.87,"n":140,"o":87.955,"t":"2026-10-16T16:15:00Z","v":3706,"vw":87.960167},{"c":87.71,"h":87.945,"l":87.71,"n":213,"o":87.91,"t":"2026-10-16T16:30:00Z","v":5666,"vw":87.849293},{"c":87.58,"h":87.67,"l":87.53,"n":160,"o":87.67,"t":"2026-10-16T16:45:00Z","v":4426,"vw":87.59304},{"c":87.5051,"h":87.555,"l":87.325,"n":229,"o":87.555,"t":"2026-10-16T17:00:00Z","v":7196,"vw":87.440071},{"c":87.72,"h":87.72,"l":87.41,"n":346,"o":87.48,"t":"2026-10-16T17:15:00Z","v":12415,"vw":87.514973},{"c":87.72,"h":87.82,"l":87.59,"n":291,"o":87.71,"t":"2026-10-16T17:30:00Z","v":12168,"vw":87.683204},{"c":87.485,"h":87.715,"l":87.485,"n":286,"o":87.71,"t":"2026-10-16T17:45:00Z","v":7298,"vw":87.583759},{"c":87.455,"h":87.47,"l":87.34,"n":318,"o":87.42,"t":"2026-10-16T18:00:00Z","v":9649,"vw":87.408511},{"c":87.38,"h":87.55,"l":87.33,"n":424,"o":87.49,"t":"2026-10-16T18:15:00Z","v":12541,"vw":87.409695},{"c":87.41,"h":87.53,"l":87.36,"n":468,"o":87.38,"t":"2026-10-16T18:30:00Z","v":19715,"vw":87.432873},{"c":87.6,"h":87.605,"l":87.405,"n":445,"o":87.405,"t":"2026-10-16T18:45:00Z","v":11314,"vw":87.510791},{"c":87.63,"h":87.63,"l":87.47,"n":466,"o":87.63,"t":"2026-10-16T19:00:00Z","v":12482,"vw":87.532075},{"c":87.54,"h":87.675,"l":87.475,"n":603,"o":87.645,"t":"2026-10-16T19:15:00Z","v":12771,"vw":87.565051},{"c":87.735,"h":87.8,"l":87.53,"n":827,"o":87.6,"t":"2026-10-16T19:30:00Z","v":21614,"vw":87.699985},{"c":87.94,"h":88.14,"l":87.728,"n":2046,"o":87.77,"t":"2026-10-16T19:45:00Z","v":68212,"vw":87.950275},{"c":87.97,"h":87.97,"l":87.92,"n":38,"o":87.92,"t":"2026-10-16T20:00:00Z","v":96855,"vw":87.969942},{"c":87.69,"h":88.415,"l":87.59,"n":132,"o":87.84,"t":"2026-10-19T13:30:00Z","v":6318,"vw":87.804142},{"c":87.22,"h":87.86,"l":87.22,"n":129,"o":87.86,"t":"2026-10-19T13:45:00Z","v":9679,"vw":87.628913},{"c":87.485,"h":87.485,"l":87.27,"n":131,"o":87.27,"t":"2026-10-19T14:00:00Z","v":4684,"vw":87.42645},{"c":87.58,"h":87.71,"l":87.57,"n":119,"o":87.69,"t":"2026-10-19T14:15:00Z","v":2501,"vw":87.611802},{"c":87.29,"h":87.5,"l":87.29,"n":38,"o":87.45,"t":"2026-10-19T14:30:00Z","v":880,"vw":87.418},{"c":87.5,"h":87.5,"l":87.3,"n":209,"o":87.39,"t":"2026-10-19T14:45:00Z","v":3761,"vw":87.395229},{"c":87.77,"h":87.79,"l":87.57,"n":181,"o":87.57,"t":"2026-10-19T15:00:00Z","v":4612,"vw":87.659161},{"c":87.83,"h":87.99,"l":87.815,"n":293,"o":87.815,"t":"2026-10-19T15:15:00Z","v":6319,"vw":87.880337},{"c":87.9,"h":87.91,"l":87.725,"n":195,"o":87.79,"t":"2026-10-19T15:30:00Z","v":4265,"vw":87.838085},{"c":87.79,"h":87.89,"l":87.79,"n":280,"o":87.825,"t":"2026-10-19T15:45:00Z","v":7858,"vw":87.841639},{"c":87.7,"h":87.8,"l":87.62,"n":119,"o":87.8,"t":"2026-10-19T16:00:00Z","v":2662,"vw":87.70186},{"c":87.7,"h":87.7,"l":87.6,"n":142,"o":87.66,"t":"2026-10-19T16:15:00Z","v":2928,"vw":87.658326},{"c":87.63,"h":87.65,"l":87.58,"n":249,"o":87.645,"t":"2026-10-19T16:30:00Z","v":5560,"vw":87.612752},{"c":87.6364,"h":87.715,"l":87.6364,"n":227,"o":87.645,"t":"2026-10-19T16:45:00Z","v":5312,"vw":87.674109},{"c":87.61,"h":87.67,"l":87.61,"n":131,"o":87.64,"t":"2026-10-19T17:00:00Z","v":2657,"vw":87.629218},{"c":87.67,"h":87.67,"l":87.57,"n":149,"o":87.61,"t":"2026-10-19T17:15:00Z","v":2579,"vw":87.62845},{"c":87.46,"h":87.6367,"l":87.46,"n":401,"o":87.62,"t":"2026-10-19T17:30:00Z","v":11080,"vw":87.557698},{"c":87.52,"h":87.52,"l":87.45,"n":258,"o":87.475,"t":"2026-10-19T17:45:00Z","v":7265,"vw":87.481679},{"c":87.555,"h":87.6,"l":87.5101,"n":409,"o":87.54,"t":"2026-10-19T18:00:00Z","v":9723,"vw":87.551488},{"c":87.555,"h":87.65,"l":87.55,"n":405,"o":87.55,"t":"2026-10-19T18:15:00Z","v":11814,"vw":87.589091},{"c":87.46,"h":87.56,"l":87.46,"n":391,"o":87.555,"t":"2026-10-19T18:30:00Z","v":10210,"vw":87.52174},{"c":87.47,"h":87.57,"l":87.47,"n":408,"o":87.485,"t":"2026-10-19T18:45:00Z","v":13489,"vw":87.511869},{"c":87.3814,"h":87.58,"l":87.3805,"n":521,"o":87.485,"t":"2026-10-19T19:00:00Z","v":14499,"vw":87.451459},{"c":87.43,"h":87.525,"l":87.385,"n":667,"o":87.385,"t":"2026-10-19T19:15:00Z","v":17653,"vw":87.450804},{"c":87.345,"h":87.455,"l":87.34,"n":742,"o":87.455,"t":"2026-10-19T19:30:00Z","v":19334,"vw":87.382373},{"c":87.29,"h":87.395,"l":87.16,"n":2065,"o":87.35,"t":"2026-10-19T19:45:00Z","v":72977,"vw":87.289273},{"c":87.32,"h":87.32,"l":87.32,"n":44,"o":87.32,"t":"2026-10-19T20:00:00Z","v":154423,"vw":87.32},{"c":87.185,"h":87.255,"l":86.89,"n":50,"o":86.89,"t":"2026-10-20T13:30:00Z","v":4157,"vw":86.981054},{"c":87.39,"h":87.42,"l":86.93,"n":80,"o":86.93,"t":"2026-10-20T13:45:00Z","v":2972,"vw":87.146354},{"c":87.02,"h":87.305,"l":86.84,"n":108,"o":87.305,"t":"2026-10-20T14:00:00Z","v":5940,"vw":86.997213},{"c":87.81,"h":87.81,"l":87.2,"n":178,"o":87.2,"t":"2026-10-20T14:15:00Z","v":5580,"vw":87.450124},{"c":88.15,"h":88.15,"l":87.81,"n":114,"o":88.005,"t":"2026-10-20T14:30:00Z","v":3025,"vw":87.979723},{"c":88.185,"h":88.25,"l":88.08,"n":213,"o":88.25,"t":"2026-10-20T14:45:00Z","v":7949,"vw":88.14286},{"c":87.85,"h":88.15,"l":87.85,"n":258,"o":88.13,"t":"2026-10-20T15:00:00Z","v":14158,"vw":88.072784},{"c":87.63,"h":87.845,"l":87.615,"n":138,"o":87.615,"t":"2026-10-20T15:15:00Z","v":4260,"vw":87.744396},{"c":87.7637,"h":87.7637,"l":87.55,"n":123,"o":87.655,"t":"2026-10-20T15:30:00Z","v":3451,"vw":87.631167},{"c":87.6232,"h":87.645,"l":87.41,"n":160,"o":87.53,"t":"2026-10-20T15:45:00Z","v":4711,"vw":87.535511},{"c":87.52,"h":87.6,"l":87.48,"n":103,"o":87.6,"t":"2026-10-20T16:00:00Z","v":3300,"vw":87.54924},{"c":87.56,"h":87.56,"l":87.27,"n":206,"o":87.56,"t":"2026-10-20T16:15:00Z","v":5468,"vw":87.464243},{"c":87.48,"h":87.55,"l":87.44,"n":90,"o":87.5275,"t":"2026-10-20T16:30:00Z","v":3360,"vw":87.4925},{"c":87.14,"h":87.49,"l":87.14,"n":157,"o":87.44,"t":"2026-10-20T16:45:00Z","v":5125,"vw":87.351794},{"c":87.25,"h":87.25,"l":87.15,"n":157,"o":87.16,"t":"2026-10-20T17:00:00Z","v":3779,"vw":87.216667},{"c":87.3,"h":87.3,"l":87.175,"n":277,"o":87.175,"t":"2026-10-20T17:15:00Z","v":7253,"vw":87.246536},{"c":87.485,"h":87.56,"l":87.355,"n":173,"o":87.355,"t":"2026-10-20T17:30:00Z","v":6059,"vw":87.439984},{"c":87.4,"h":87.49,"l":87.335,"n":279,"o":87.49,"t":"2026-10-20T17:45:00Z","v":9179,"vw":87.43347},{"c":87.51,"h":87.51,"l":87.38,"n":282,"o":87.4,"t":"2026-10-20T18:00:00Z","v":8300,"vw":87.444113},{"c":87.52,"h":87.52,"l":87.385,"n":288,"o":87.511,"t":"2026-10-20T18:15:00Z","v":9709,"vw":87.456172},{"c":87.425,"h":87.58,"l":87.42,"n":196,"o":87.555,"t":"2026-10-20T18:30:00Z","v":6326,"vw":87.486708},{"c":87.47,"h":87.63,"l":87.425,"n":267,"o":87.425,"t":"2026-10-20T18:45:00Z","v":8742,"vw":87.515191},{"c":87.47,"h":87.5,"l":87.37,"n":416,"o":87.46,"t":"2026-10-20T19:00:00Z","v":16306,"vw":87.439582},{"c":87.5102,"h":87.58,"l":87.47,"n":526,"o":87.475,"t":"2026-10-20T19:15:00Z","v":18744,"vw":87.520466},{"c":87.565,"h":87.565,"l":87.385,"n":656,"o":87.51,"t":"2026-10-20T19:30:00Z","v":20411,"vw":87.481289},{"c":87.6,"h":87.67,"l":87.45,"n":1812,"o":87.56,"t":"2026-10-20T19:45:00Z","v":66353,"vw":87.565861},{"c":87.6,"h":87.6,"l":87.6,"n":43,"o":87.6,"t":"2026-10-20T20:00:00Z","v":123050,"vw":87.6},{"c":88.29,"h":88.29,"l":88,"n":42,"o":88.09,"t":"2026-10-21T13:30:00Z","v":2876,"vw":88.098631},{"c":88.49,"h":88.75,"l":88.145,"n":120,"o":88.2,"t":"2026-10-21T13:45:00Z","v":4607,"vw":88.418435},{"c":88.195,"h":88.37,"l":88,"n":139,"o":88.295,"t":"2026-10-21T14:00:00Z","v":6249,"vw":88.163879},{"c":88.23,"h":88.445,"l":88.16,"n":213,"o":88.33,"t":"2026-10-21T14:15:00Z","v":9762,"vw":88.26912},{"c":88.24,"h":88.26,"l":88.12,"n":112,"o":88.26,"t":"2026-10-21T14:30:00Z","v":2226,"vw":88.183571},{"c":88.215,"h":88.515,"l":88.2,"n":193,"o":88.29,"t":"2026-10-21T14:45:00Z","v":14161,"vw":88.261845},{"c":88.09,"h":88.31,"l":88.09,"n":137,"o":88.18,"t":"2026-10-21T15:00:00Z","v":3982,"vw":88.211849},{"c":88.17,"h":88.17,"l":88.045,"n":128,"o":88.11,"t":"2026-10-21T15:15:00Z","v":5451,"vw":88.077061},{"c":88.26,"h":88.3,"l":88.2,"n":122,"o":88.28,"t":"2026-10-21T15:30:00Z","v":2920,"vw":88.258304},{"c":88.34,"h":88.35,"l":88.28,"n":92,"o":88.3151,"t":"2026-10-21T15:45:00Z","v":2763,"vw":88.309591},{"c":88.39,"h":88.4,"l":88.28,"n":181,"o":88.35,"t":"2026-10-21T16:00:00Z","v":5638,"vw":88.339318},{"c":88.22,"h":88.39,"l":88.22,"n":221,"o":88.35,"t":"2026-10-21T16:15:00Z","v":8613,"vw":88.31763},{"c":88.35,"h":88.565,"l":88.12,"n":346,"o":88.27,"t":"2026-10-21T16:30:00Z","v":10294,"vw":88.291011},{"c":88.36,"h":88.36,"l":88.205,"n":136,"o":88.305,"t":"2026-10-21T16:45:00Z","v":5254,"vw":88.286514},{"c":88.36,"h":88.48,"l":88.2925,"n":205,"o":88.365,"t":"2026-10-21T17:00:00Z","v":7362,"vw":88.385985},{"c":88.485,"h":88.5,"l":88.35,"n":360,"o":88.35,"t":"2026-10-21T17:15:00Z","v":14993,"vw":88.431485},{"c":88.5601,"h":88.64,"l":88.46,"n":341,"o":88.48,"t":"2026-10-21T17:30:00Z","v":10348,"vw":88.525273},{"c":88.695,"h":88.73,"l":88.605,"n":251,"o":88.63,"t":"2026-10-21T17:45:00Z","v":9697,"vw":88.63928},{"c":88.75,"h":88.75,"l":88.595,"n":228,"o":88.695,"t":"2026-10-21T18:00:00Z","v":5856,"vw":88.674838},{"c":88.63,"h":88.76,"l":88.59,"n":253,"o":88.76,"t":"2026-10-21T18:15:00Z","v":7546,"vw":88.660415},{"c":88.69,"h":88.72,"l":88.63,"n":134,"o":88.63,"t":"2026-10-21T18:30:00Z","v":4481,"vw":88.687404},{"c":88.37,"h":88.7101,"l":88.32,"n":357,"o":88.705,"t":"2026-10-21T18:45:00Z","v":10094,"vw":88.543595},{"c":88.02,"h":88.3,"l":87.885,"n":426,"o":88.3,"t":"2026-10-21T19:00:00Z","v":12004,"vw":88.069432},{"c":88.31,"h":88.31,"l":88.0001,"n":428,"o":88.03,"t":"2026-10-21T19:15:00Z","v":15882,"vw":88.144646},{"c":88.43,"h":88.43,"l":88.29,"n":524,"o":88.365,"t":"2026-10-21T19:30:00Z","v":18376,"vw":88.344218},{"c":88.67,"h":88.71,"l":88.42,"n":1617,"o":88.42,"t":"2026-10-21T19:45:00Z","v":57136,"vw":88.54972},{"c":88.65,"h":88.65,"l":88.63,"n":30,"o":88.63,"t":"2026-10-21T20:00:00Z","v":91911,"vw":88.649705},{"c":85.525,"h":87.8,"l":85.06,"n":173,"o":87.8,"t":"2026-10-22T13:30:00Z","v":11306,"vw":86.549276},{"c":86.165,"h":86.21,"l":85.2,"n":175,"o":85.81,"t":"2026-10-22T13:45:00Z","v":5124,"vw":85.747704},{"c":85.97,"h":86.29,"l":85.68,"n":299,"o":86.16,"t":"2026-10-22T14:00:00Z","v":7446,"vw":85.816698},{"c":85.175,"h":85.89,"l":85.11,"n":280,"o":85.8,"t":"2026-10-22T14:15:00Z","v":8176,"vw":85.576015},{"c":85.51,"h":85.51,"l":85.22,"n":320,"o":85.29,"t":"2026-10-22T14:30:00Z","v":6731,"vw":85.350221},{"c":85.675,"h":85.82,"l":85.38,"n":276,"o":85.6,"t":"2026-10-22T14:45:00Z","v":7672,"vw":85.663756},{"c":85.24,"h":85.675,"l":85.24,"n":368,"o":85.675,"t":"2026-10-22T15:00:00Z","v":10046,"vw":85.454602},{"c":85.665,"h":85.97,"l":85.225,"n":484,"o":85.225,"t":"2026-10-22T15:15:00Z","v":16788,"vw":85.640039},{"c":85.85,"h":85.89,"l":85.59,"n":503,"o":85.63,"t":"2026-10-22T15:30:00Z","v":26061,"vw":85.730685},{"c":85.905,"h":85.96,"l":85.75,"n":471,"o":85.85,"t":"2026-10-22T15:45:00Z","v":22511,"vw":85.815778},{"c":86.07,"h":86.13,"l":85.81,"n":356,"o":85.915,"t":"2026-10-22T16:00:00Z","v":14342,"vw":85.935517},{"c":86.26,"h":86.33,"l":86.09,"n":263,"o":86.15,"t":"2026-10-22T16:15:00Z","v":6579,"vw":86.199243},{"c":85.795,"h":86.18,"l":85.78,"n":317,"o":86.18,"t":"2026-10-22T16:30:00Z","v":7103,"vw":85.968869},{"c":86.05,"h":86.05,"l":85.65,"n":338,"o":85.82,"t":"2026-10-22T16:45:00Z","v":8280,"vw":85.853371},{"c":85.9296,"h":86.06,"l":85.86,"n":295,"o":86.06,"t":"2026-10-22T17:00:00Z","v":5633,"vw":85.954365},{"c":85.92,"h":86.06,"l":85.79,"n":477,"o":85.93,"t":"2026-10-22T17:15:00Z","v":13107,"vw":85.908015},{"c":85.86,"h":85.91,"l":85.76,"n":416,"o":85.91,"t":"2026-10-22T17:30:00Z","v":8463,"vw":85.828447},{"c":85.685,"h":85.865,"l":85.58,"n":335,"o":85.865,"t":"2026-10-22T17:45:00Z","v":10657,"vw":85.694621},{"c":85.49,"h":85.695,"l":85.34,"n":522,"o":85.695,"t":"2026-10-22T18:00:00Z","v":10096,"vw":85.459188},{"c":85.4,"h":85.59,"l":85.38,"n":603,"o":85.54,"t":"2026-10-22T18:15:00Z","v":12126,"vw":85.46833},{"c":85.4,"h":85.5351,"l":85.345,"n":456,"o":85.43,"t":"2026-10-22T18:30:00Z","v":20520,"vw":85.463324},{"c":85.45,"h":85.47,"l":85.3,"n":631,"o":85.38,"t":"2026-10-22T18:45:00Z","v":11517,"vw":85.38473},{"c":85.34,"h":85.44,"l":85.17,"n":652,"o":85.4,"t":"2026-10-22T19:00:00Z","v":13680,"vw":85.329253},{"c":85.3,"h":85.425,"l":85.21,"n":675,"o":85.25,"t":"2026-10-22T19:15:00Z","v":14127,"vw":85.280081},{"c":85.71,"h":85.94,"l":85.13,"n":1145,"o":85.29,"t":"2026-10-22T19:30:00Z","v":59388,"vw":85.656805},{"c":86.12,"h":86.17,"l":85.64,"n":2215,"o":85.72,"t":"2026-10-22T19:45:00Z","v":83696,"vw":86.031596},{"c":86.12,"h":86.12,"l":86.12,"n":44,"o":86.12,"t":"2026-10-22T20:00:00Z","v":134029,"vw":86.12}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.0750858507870067,"strike":104.99484895277959,"iv":0.6161459638967502,"gamma":0.01563203764702649,"theta":-0.061720581434428004,"vega":0.05645902347985893,"rho":0.009062622361879654,"breakevenPct":23.165274969306314},{"delta":0.2,"premium":1.1506799673063635,"strike":100.45920196161819,"iv":0.5142264345873884,"gamma":0.02675362335572991,"theta":-0.05645119806043284,"vega":0.06548533216713692,"rho":0.01221550886551085,"breakevenPct":17.98639332202108},{"delta":0.25,"premium":1.2262740838257202,"strike":95.92355497045679,"iv":0.4123069052780266,"gamma":0.03787520906443333,"theta":-0.051181814686437684,"vega":0.07451164085441493,"rho":0.015368395369142043,"breakevenPct":12.807511674735844},{"delta":0.3,"premium":1.301868200345077,"strike":91.38790797929539,"iv":0.3103873759686648,"gamma":0.048996794773136745,"theta":-0.04591243131244252,"vega":0.08353794954169293,"rho":0.018521281872773236,"breakevenPct":7.628630027450612},{"delta":0.35,"premium":1.6239209285455203,"strike":89.37069278200943,"iv":0.28279963728690605,"gamma":0.05234965542256076,"theta":-0.04565930359085963,"vega":0.0873068915487849,"rho":0.021623853383703692,"breakevenPct":5.660257443747039},{"delta":0.4,"premium":2.0546427276024666,"strike":88.46391004715271,"iv":0.28798643453028655,"gamma":0.052277112803772216,"theta":-0.04761795429815016,"vega":0.08875774392455568,"rho":0.024704239897852556,"breakevenPct":5.107469548020398},{"delta":0.45,"premium":2.4853645266594127,"strike":87.55712731229598,"iv":0.29317323177366705,"gamma":0.05220457018498368,"theta":-0.0495766050054407,"vega":0.09020859630032645,"rho":0.027784626412001415,"breakevenPct":4.554681652293758},{"delta":0.5,"premium":2.9160863257163587,"strike":86.65034457743924,"iv":0.2983600290170475,"gamma":0.05213202756619514,"theta":-0.05153525571273123,"vega":0.09165944867609721,"rho":0.030865012926150275,"breakevenPct":4.001893756567118},{"delta":0.55,"premium":3.3468081247733052,"strike":85.74356184258252,"iv":0.303546826260428,"gamma":0.0520594849474066,"theta":-0.05349390642002177,"vega":0.09311030105186797,"rho":0.03394539944029914,"breakevenPct":3.4491058608404774},{"delta":0.6,"premium":3.81106826070189,"strike":84.8264558426533,"iv":0.30658172001542616,"gamma":0.051416891631315076,"theta":-0.054357231006556116,"vega":0.09298800617045892,"rho":0.037009132275510996,"breakevenPct":2.9232746207096905},{"delta":0.65,"premium":4.428114153490167,"strike":83.86232163517161,"iv":0.29981349787890477,"gamma":0.04817740069417663,"theta":-0.05023073659853451,"vega":0.0856991515618974,"rho":0.039996998351120944,"breakevenPct":2.520245922737785},{"delta":0.7,"premium":5.0451600462784425,"strike":82.89818742768993,"iv":0.29304527574238337,"gamma":0.04493790975703818,"theta":-0.04610424219051292,"vega":0.0784102969533359,"rho":0.04298486442673089,"breakevenPct":2.11721722476588},{"delta":0.75,"premium":5.662205939066719,"strike":81.93405322020826,"iv":0.2862770536058619,"gamma":0.041698418819899725,"theta":-0.04197774778249132,"vega":0.07112144234477438,"rho":0.04597273050234084,"breakevenPct":1.7141885267939745},{"delta":0.8,"premium":6.279251831854996,"strike":80.96991901272656,"iv":0.2795088314693405,"gamma":0.03845892788276127,"theta":-0.03785125337446972,"vega":0.06383258773621286,"rho":0.04896059657795079,"breakevenPct":1.3111598288220687},{"delta":0.85,"premium":6.896297724643271,"strike":80.00578480524489,"iv":0.27274060933281913,"gamma":0.03521943694562283,"theta":-0.03372475896644812,"vega":0.05654373312765137,"rho":0.051948462653560734,"breakevenPct":0.9081311308501641},{"delta":0.9,"premium":11.458982889733845,"strike":75.27566539923954,"iv":0.35934429657794686,"gamma":0.022586026615969573,"theta":-0.0295898288973384,"vega":0.04057899239543725,"rho":0.05197150933799609,"breakevenPct":0.7137114363369494}],"put":[{"delta":0.1,"premium":1.075,"strike":65.46703079665716,"iv":0.848973032542173,"gamma":0.00859264993400274,"theta":-0.061115997677772864,"vega":0.04247395229392118,"rho":-0.007857626542249158,"breakevenPct":25.22987599087652},{"delta":0.15,"premium":1.1341056031929768,"strike":72.95528015964885,"iv":0.6035548743177226,"gamma":0.01773332855627263,"theta":-0.053508644047863686,"vega":0.055357902809774144,"rho":-0.011512460166117403,"breakevenPct":16.603373715216133},{"delta":0.2,"premium":1.2306648921155348,"strike":77.78324460577674,"iv":0.45605754852961056,"gamma":0.02732348514762492,"theta":-0.04842115800456345,"vega":0.06693673273997339,"rho":-0.015206767289253572,"breakevenPct":11.109405813212724},{"delta":0.25,"premium":1.3776975206265467,"strike":80.76072237501145,"iv":0.3701782356550903,"gamma":0.03590669274621339,"theta":-0.045098549540808205,"vega":0.0755313771907995,"rho":-0.018890717680804282,"breakevenPct":7.822776527653388},{"delta":0.3,"premium":1.5675789006442817,"strike":82.16725111588357,"iv":0.33660881440257195,"gamma":0.04363506277069468,"theta":-0.04327421326316779,"vega":0.08159263227016264,"rho":-0.022565875846166962,"breakevenPct":6.410041552207062},{"delta":0.35,"premium":1.7574602806620168,"strike":83.57377985675568,"iv":0.3030393931500536,"gamma":0.05136343279517597,"theta":-0.04144987698552738,"vega":0.08765388734952577,"rho":-0.02624103401152964,"breakevenPct":4.997306576760735},{"delta":0.4,"premium":1.947341660679752,"strike":84.9803085976278,"iv":0.26946997189753524,"gamma":0.05909180281965727,"theta":-0.03962554070788697,"vega":0.09371514242888891,"rho":-0.029916192176892325,"breakevenPct":3.5845716013144076},{"delta":0.45,"premium":2.426449643947101,"strike":85.83587656832825,"iv":0.26826442861987115,"gamma":0.05841427602577145,"theta":-0.03829603255340794,"vega":0.09232885723974228,"rho":-0.033702471333081796,"breakevenPct":3.147437384601556},{"delta":0.5,"premium":2.9096642929806715,"strike":86.68362156663275,"iv":0.2675184130213632,"gamma":0.05761739572736521,"theta":-0.0369735503560529,"vega":0.09083682604272635,"rho":-0.037490328272102476,"breakevenPct":2.7241555113189966},{"delta":0.55,"premium":3.3928789420142422,"strike":87.53136656493727,"iv":0.2667723974228552,"gamma":0.05682051542895897,"theta":-0.03565106815869787,"vega":0.08934479484571041,"rho":-0.04127818521112316,"breakevenPct":2.3008736380364367},{"delta":0.6,"premium":3.8760935910478125,"strike":88.37911156324178,"iv":0.26602638182434724,"gamma":0.05602363513055273,"theta":-0.03432858596134283,"vega":0.08785276364869447,"rho":-0.04506604215014384,"breakevenPct":1.8775917647538776},{"delta":0.65,"premium":4.359308240081384,"strike":89.22685656154628,"iv":0.2652803662258393,"gamma":0.055226754832146494,"theta":-0.03300610376398779,"vega":0.08636073245167854,"rho":-0.04885389908916453,"breakevenPct":1.454309891471318},{"delta":0.7,"premium":4.939458689458688,"strike":90.15669515669515,"iv":0.2666213675213675,"gamma":0.05376353276353277,"theta":-0.0315962962962963,"vega":0.08421652421652423,"rho":-0.05270607930215407,"breakevenPct":1.0482623464509226},{"delta":0.75,"premium":6.524216524216524,"strike":91.93732193732194,"iv":0.289591452991453,"gamma":0.04539458689458689,"theta":-0.02928148148148148,"vega":0.07531339031339032,"rho":-0.05722488253627548,"breakevenPct":0.8208251125111352},{"delta":0.8,"premium":8.108974358974361,"strike":93.71794871794872,"iv":0.3125615384615385,"gamma":0.037025641025641015,"theta":-0.026966666666666663,"vega":0.0664102564102564,"rho":-0.06174368577039689,"breakevenPct":0.5933878785713477},{"delta":0.85,"premium":12.044466403162058,"strike":97.76679841897234,"iv":0.39677588932806335,"gamma":0.025023715415019757,"theta":-0.02917351778656127,"vega":0.05651383399209486,"rho":-0.0680640329816682,"breakevenPct":0.46176031605866963},{"delta":0.9,"premium":29.461290322580627,"strike":115.16129032258063,"iv":0.7361129032258062,"gamma":0.009854838709677426,"theta":-0.04258387096774193,"vega":0.04263548387096775,"rho":-0.08500583073811849,"breakevenPct":0.4876915931258728}]},"raw":{"call":[{"delta":0.15,"premium":1.0750858507870067,"strike":104.99484895277959,"iv":0.6161459638967502,"gamma":0.01563203764702649,"theta":-0.061720581434428004,"vega":0.05645902347985893,"rho":0.009062622361879654,"breakevenPct":23.165274969306314},{"delta":0.2,"premium":1.1506799673063635,"strike":100.45920196161819,"iv":0.5142264345873884,"gamma":0.02675362335572991,"theta":-0.05645119806043284,"vega":0.06548533216713692,"rho":0.01221550886551085,"breakevenPct":17.98639332202108},{"delta":0.25,"premium":1.2262740838257202,"strike":95.92355497045679,"iv":0.4123069052780266,"gamma":0.03787520906443333,"theta":-0.051181814686437684,"vega":0.07451164085441493,"rho":0.015368395369142043,"breakevenPct":12.807511674735844},{"delta":0.3,"premium":1.301868200345077,"strike":91.38790797929539,"iv":0.3103873759686648,"gamma":0.048996794773136745,"theta":-0.04591243131244252,"vega":0.08353794954169293,"rho":0.018521281872773236,"breakevenPct":7.628630027450612},{"delta":0.35,"premium":1.6239209285455203,"strike":89.37069278200943,"iv":0.28279963728690605,"gamma":0.05234965542256076,"theta":-0.04565930359085963,"vega":0.0873068915487849,"rho":0.021623853383703692,"breakevenPct":5.660257443747039},{"delta":0.4,"premium":2.0546427276024666,"strike":88.46391004715271,"iv":0.28798643453028655,"gamma":0.052277112803772216,"theta":-0.04761795429815016,"vega":0.08875774392455568,"rho":0.024704239897852556,"breakevenPct":5.107469548020398},{"delta":0.45,"premium":2.4853645266594127,"strike":87.55712731229598,"iv":0.29317323177366705,"gamma":0.05220457018498368,"theta":-0.0495766050054407,"vega":0.09020859630032645,"rho":0.027784626412001415,"breakevenPct":4.554681652293758},{"delta":0.5,"premium":2.9160863257163587,"strike":86.65034457743924,"iv":0.2983600290170475,"gamma":0.05213202756619514,"theta":-0.05153525571273123,"vega":0.09165944867609721,"rho":0.030865012926150275,"breakevenPct":4.001893756567118},{"delta":0.55,"premium":3.3468081247733052,"strike":85.74356184258252,"iv":0.303546826260428,"gamma":0.0520594849474066,"theta":-0.05349390642002177,"vega":0.09311030105186797,"rho":0.03394539944029914,"breakevenPct":3.4491058608404774},{"delta":0.6,"premium":3.81106826070189,"strike":84.8264558426533,"iv":0.30658172001542616,"gamma":0.051416891631315076,"theta":-0.054357231006556116,"vega":0.09298800617045892,"rho":0.037009132275510996,"breakevenPct":2.9232746207096905},{"delta":0.65,"premium":4.428114153490167,"strike":83.86232163517161,"iv":0.29981349787890477,"gamma":0.04817740069417663,"theta":-0.05023073659853451,"vega":0.0856991515618974,"rho":0.039996998351120944,"breakevenPct":2.520245922737785},{"delta":0.7,"premium":5.0451600462784425,"strike":82.89818742768993,"iv":0.29304527574238337,"gamma":0.04493790975703818,"theta":-0.04610424219051292,"vega":0.0784102969533359,"rho":0.04298486442673089,"breakevenPct":2.11721722476588},{"delta":0.75,"premium":5.662205939066719,"strike":81.93405322020826,"iv":0.2862770536058619,"gamma":0.041698418819899725,"theta":-0.04197774778249132,"vega":0.07112144234477438,"rho":0.04597273050234084,"breakevenPct":1.7141885267939745},{"delta":0.8,"premium":6.279251831854996,"strike":80.96991901272656,"iv":0.2795088314693405,"gamma":0.03845892788276127,"theta":-0.03785125337446972,"vega":0.06383258773621286,"rho":0.04896059657795079,"breakevenPct":1.3111598288220687},{"delta":0.85,"premium":6.896297724643271,"strike":80.00578480524489,"iv":0.27274060933281913,"gamma":0.03521943694562283,"theta":-0.03372475896644812,"vega":0.05654373312765137,"rho":0.051948462653560734,"breakevenPct":0.9081311308501641},{"delta":0.9,"premium":11.458982889733845,"strike":75.27566539923954,"iv":0.35934429657794686,"gamma":0.022586026615969573,"theta":-0.0295898288973384,"vega":0.04057899239543725,"rho":0.05197150933799609,"breakevenPct":0.7137114363369494}],"put":[{"delta":0.1,"premium":1.075,"strike":65.46703079665716,"iv":0.848973032542173,"gamma":0.00859264993400274,"theta":-0.061115997677772864,"vega":0.04247395229392118,"rho":-0.007857626542249158,"breakevenPct":25.22987599087652},{"delta":0.15,"premium":1.1341056031929768,"strike":72.95528015964885,"iv":0.6035548743177226,"gamma":0.01773332855627263,"theta":-0.053508644047863686,"vega":0.055357902809774144,"rho":-0.011512460166117403,"breakevenPct":16.603373715216133},{"delta":0.2,"premium":1.2306648921155348,"strike":77.78324460577674,"iv":0.45605754852961056,"gamma":0.02732348514762492,"theta":-0.04842115800456345,"vega":0.06693673273997339,"rho":-0.015206767289253572,"breakevenPct":11.109405813212724},{"delta":0.25,"premium":1.3776975206265467,"strike":80.76072237501145,"iv":0.3701782356550903,"gamma":0.03590669274621339,"theta":-0.045098549540808205,"vega":0.0755313771907995,"rho":-0.018890717680804282,"breakevenPct":7.822776527653388},{"delta":0.3,"premium":1.5675789006442817,"strike":82.16725111588357,"iv":0.33660881440257195,"gamma":0.04363506277069468,"theta":-0.04327421326316779,"vega":0.08159263227016264,"rho":-0.022565875846166962,"breakevenPct":6.410041552207062},{"delta":0.35,"premium":1.7574602806620168,"strike":83.57377985675568,"iv":0.3030393931500536,"gamma":0.05136343279517597,"theta":-0.04144987698552738,"vega":0.08765388734952577,"rho":-0.02624103401152964,"breakevenPct":4.997306576760735},{"delta":0.4,"premium":1.947341660679752,"strike":84.9803085976278,"iv":0.26946997189753524,"gamma":0.05909180281965727,"theta":-0.03962554070788697,"vega":0.09371514242888891,"rho":-0.029916192176892325,"breakevenPct":3.5845716013144076},{"delta":0.45,"premium":2.426449643947101,"strike":85.83587656832825,"iv":0.26826442861987115,"gamma":0.05841427602577145,"theta":-0.03829603255340794,"vega":0.09232885723974228,"rho":-0.033702471333081796,"breakevenPct":3.147437384601556},{"delta":0.5,"premium":2.9096642929806715,"strike":86.68362156663275,"iv":0.2675184130213632,"gamma":0.05761739572736521,"theta":-0.0369735503560529,"vega":0.09083682604272635,"rho":-0.037490328272102476,"breakevenPct":2.7241555113189966},{"delta":0.55,"premium":3.3928789420142422,"strike":87.53136656493727,"iv":0.2667723974228552,"gamma":0.05682051542895897,"theta":-0.03565106815869787,"vega":0.08934479484571041,"rho":-0.04127818521112316,"breakevenPct":2.3008736380364367},{"delta":0.6,"premium":3.8760935910478125,"strike":88.37911156324178,"iv":0.26602638182434724,"gamma":0.05602363513055273,"theta":-0.03432858596134283,"vega":0.08785276364869447,"rho":-0.04506604215014384,"breakevenPct":1.8775917647538776},{"delta":0.65,"premium":4.359308240081384,"strike":89.22685656154628,"iv":0.2652803662258393,"gamma":0.055226754832146494,"theta":-0.03300610376398779,"vega":0.08636073245167854,"rho":-0.04885389908916453,"breakevenPct":1.454309891471318},{"delta":0.7,"premium":4.939458689458688,"strike":90.15669515669515,"iv":0.2666213675213675,"gamma":0.05376353276353277,"theta":-0.0315962962962963,"vega":0.08421652421652423,"rho":-0.05270607930215407,"breakevenPct":1.0482623464509226},{"delta":0.75,"premium":6.524216524216524,"strike":91.93732193732194,"iv":0.289591452991453,"gamma":0.04539458689458689,"theta":-0.02928148148148148,"vega":0.07531339031339032,"rho":-0.05722488253627548,"breakevenPct":0.8208251125111352},{"delta":0.8,"premium":8.108974358974361,"strike":93.71794871794872,"iv":0.3125615384615385,"gamma":0.037025641025641015,"theta":-0.026966666666666663,"vega":0.0664102564102564,"rho":-0.06174368577039689,"breakevenPct":0.5933878785713477},{"delta":0.85,"premium":12.044466403162058,"strike":97.76679841897234,"iv":0.39677588932806335,"gamma":0.025023715415019757,"theta":-0.02917351778656127,"vega":0.05651383399209486,"rho":-0.0680640329816682,"breakevenPct":0.46176031605866963},{"delta":0.9,"premium":29.461290322580627,"strike":115.16129032258063,"iv":0.7361129032258062,"gamma":0.009854838709677426,"theta":-0.04258387096774193,"vega":0.04263548387096775,"rho":-0.08500583073811849,"breakevenPct":0.4876915931258728}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}