{"symbol":"FDT","url":"https://intraalpha.com/companies/FDT","capturedAt":"2026-10-22T23:55:19.250Z","state":"ready","quote":{"symbol":"FDT","last_price":89.0807,"prev_close":90.5459,"regular_close":89.0807,"change":-1.4652,"change_pct":-1.6182,"regular_change":-1.4652,"regular_change_pct":-1.6182,"extended_change":0,"extended_change_pct":0,"bid":84.13,"ask":94.3,"bid_size":100,"ask_size":100,"volume":142245,"vwap":89.104037,"open":89.44,"high":89.44,"low":88.7319,"close":89.0807,"trade_count":1250,"last_trade_at":"2026-10-22T20:00:00.651718056Z","last_quote_at":"2026-10-22T20:11:30.875164826Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:55:18.192291865-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1400000000,"net_expense_ratio":0.008,"portfolio_turnover":1.09,"dividend_yield":0.0126,"inception_date":"2011-04-18","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:48:32.518074+00:00"},"optionObservedAt":"2026-10-22T19:55:04.744Z","bars":[{"c":90.33,"h":90.38,"l":90.33,"n":4,"o":90.38,"t":"2026-10-15T13:25:00Z","v":650,"vw":90.363333},{"c":90.08,"h":90.3,"l":90.08,"n":11,"o":90.3,"t":"2026-10-15T13:30:00Z","v":2520,"vw":90.275966},{"c":90.005,"h":90.01,"l":89.915,"n":42,"o":90.01,"t":"2026-10-15T13:35:00Z","v":3621,"vw":89.9944},{"c":90.035,"h":90.13,"l":90.035,"n":13,"o":90.13,"t":"2026-10-15T13:40:00Z","v":582,"vw":90.09},{"c":90.02,"h":90.02,"l":90.02,"n":3,"o":90.02,"t":"2026-10-15T13:45:00Z","v":411,"vw":90.02},{"c":90.07,"h":90.07,"l":90.07,"n":2,"o":90.07,"t":"2026-10-15T14:00:00Z","v":187,"vw":90.07},{"c":90.2,"h":90.31,"l":90.2,"n":41,"o":90.31,"t":"2026-10-15T14:05:00Z","v":6437,"vw":90.302837},{"c":90.17,"h":90.17,"l":90.17,"n":2,"o":90.17,"t":"2026-10-15T14:10:00Z","v":130,"vw":90.17},{"c":90.0301,"h":90.0301,"l":90.0301,"n":4,"o":90.0301,"t":"2026-10-15T14:15:00Z","v":298,"vw":90.0301},{"c":90.2,"h":90.22,"l":90.165,"n":4,"o":90.165,"t":"2026-10-15T14:20:00Z","v":4375,"vw":90.16743},{"c":90.35,"h":90.35,"l":90.2,"n":6,"o":90.2,"t":"2026-10-15T14:30:00Z","v":1988,"vw":90.306061},{"c":90.489,"h":90.489,"l":90.489,"n":4,"o":90.489,"t":"2026-10-15T14:35:00Z","v":1943,"vw":90.489},{"c":90.55,"h":90.55,"l":90.466,"n":39,"o":90.53,"t":"2026-10-15T14:50:00Z","v":5089,"vw":90.528156},{"c":90.56,"h":90.56,"l":90.555,"n":5,"o":90.555,"t":"2026-10-15T14:55:00Z","v":959,"vw":90.558631},{"c":90.555,"h":90.57,"l":90.55,"n":21,"o":90.57,"t":"2026-10-15T15:00:00Z","v":6199,"vw":90.559016},{"c":90.61,"h":90.61,"l":90.61,"n":1,"o":90.61,"t":"2026-10-15T15:10:00Z","v":100,"vw":90.61},{"c":90.535,"h":90.535,"l":90.53,"n":6,"o":90.53,"t":"2026-10-15T15:25:00Z","v":371,"vw":90.53274},{"c":90.5896,"h":90.6,"l":90.535,"n":7,"o":90.535,"t":"2026-10-15T15:30:00Z","v":465,"vw":90.581609},{"c":90.57,"h":90.57,"l":90.57,"n":6,"o":90.57,"t":"2026-10-15T15:35:00Z","v":290,"vw":90.57},{"c":90.565,"h":90.565,"l":90.565,"n":6,"o":90.565,"t":"2026-10-15T15:40:00Z","v":226,"vw":90.565},{"c":90.55,"h":90.59,"l":90.55,"n":11,"o":90.59,"t":"2026-10-15T15:45:00Z","v":1694,"vw":90.572463},{"c":90.57,"h":90.57,"l":90.534987,"n":12,"o":90.534987,"t":"2026-10-15T15:50:00Z","v":786,"vw":90.557413},{"c":90.5899,"h":90.5899,"l":90.5899,"n":1,"o":90.5899,"t":"2026-10-15T15:55:00Z","v":119,"vw":90.5899},{"c":90.53,"h":90.53,"l":90.53,"n":13,"o":90.53,"t":"2026-10-15T16:00:00Z","v":541,"vw":90.53},{"c":90.48,"h":90.49,"l":90.48,"n":4,"o":90.49,"t":"2026-10-15T16:05:00Z","v":550,"vw":90.482},{"c":90.47,"h":90.47,"l":90.47,"n":1,"o":90.47,"t":"2026-10-15T16:20:00Z","v":310,"vw":90.47},{"c":90.53,"h":90.53,"l":90.53,"n":4,"o":90.53,"t":"2026-10-15T16:25:00Z","v":206,"vw":90.53},{"c":90.52,"h":90.52,"l":90.52,"n":5,"o":90.52,"t":"2026-10-15T16:30:00Z","v":341,"vw":90.52},{"c":90.52,"h":90.53,"l":90.52,"n":5,"o":90.53,"t":"2026-10-15T16:35:00Z","v":750,"vw":90.528333},{"c":90.5682,"h":90.5682,"l":90.5682,"n":3,"o":90.5682,"t":"2026-10-15T16:40:00Z","v":295,"vw":90.5682},{"c":90.57,"h":90.57,"l":90.57,"n":2,"o":90.57,"t":"2026-10-15T16:45:00Z","v":101,"vw":90.57},{"c":90.51,"h":90.52,"l":90.4697,"n":4,"o":90.4697,"t":"2026-10-15T16:55:00Z","v":3604,"vw":90.505047},{"c":90.52389,"h":90.56,"l":90.515,"n":15,"o":90.56,"t":"2026-10-15T17:00:00Z","v":2155,"vw":90.523831},{"c":90.56,"h":90.56,"l":90.48,"n":6,"o":90.48,"t":"2026-10-15T17:05:00Z","v":1798,"vw":90.484923},{"c":90.6,"h":90.61,"l":90.555,"n":13,"o":90.61,"t":"2026-10-15T17:10:00Z","v":1032,"vw":90.584444},{"c":90.555,"h":90.555,"l":90.555,"n":2,"o":90.555,"t":"2026-10-15T17:20:00Z","v":443,"vw":90.555},{"c":90.59,"h":90.59,"l":90.59,"n":2,"o":90.59,"t":"2026-10-15T17:30:00Z","v":301,"vw":90.59},{"c":90.67,"h":90.67,"l":90.67,"n":1,"o":90.67,"t":"2026-10-15T17:35:00Z","v":353,"vw":90.67},{"c":90.74,"h":90.74,"l":90.67,"n":52,"o":90.67,"t":"2026-10-15T17:40:00Z","v":4931,"vw":90.70699},{"c":90.71619,"h":90.71619,"l":90.71619,"n":2,"o":90.71619,"t":"2026-10-15T17:45:00Z","v":151,"vw":90.71619},{"c":90.71,"h":90.735,"l":90.69,"n":8,"o":90.735,"t":"2026-10-15T17:55:00Z","v":752,"vw":90.715726},{"c":90.725,"h":90.725,"l":90.725,"n":5,"o":90.725,"t":"2026-10-15T18:00:00Z","v":419,"vw":90.725},{"c":90.729263,"h":90.729263,"l":90.66,"n":13,"o":90.66,"t":"2026-10-15T18:05:00Z","v":1023,"vw":90.692163},{"c":90.7,"h":90.7,"l":90.7,"n":2,"o":90.7,"t":"2026-10-15T18:10:00Z","v":184,"vw":90.7},{"c":90.685,"h":90.685,"l":90.685,"n":2,"o":90.685,"t":"2026-10-15T18:20:00Z","v":122,"vw":90.685},{"c":90.7,"h":90.7,"l":90.7,"n":1,"o":90.7,"t":"2026-10-15T18:25:00Z","v":300,"vw":90.7},{"c":90.7,"h":90.7,"l":90.7,"n":2,"o":90.7,"t":"2026-10-15T18:30:00Z","v":200,"vw":90.7},{"c":90.715,"h":90.715,"l":90.6733,"n":6,"o":90.6733,"t":"2026-10-15T18:35:00Z","v":920,"vw":90.703631},{"c":90.71,"h":90.71,"l":90.71,"n":2,"o":90.71,"t":"2026-10-15T18:45:00Z","v":132,"vw":90.71},{"c":90.73,"h":90.73,"l":90.73,"n":1,"o":90.73,"t":"2026-10-15T18:50:00Z","v":200,"vw":90.73},{"c":90.76,"h":90.76,"l":90.735,"n":35,"o":90.735,"t":"2026-10-15T19:00:00Z","v":4719,"vw":90.75833},{"c":90.785,"h":90.79,"l":90.785,"n":3,"o":90.79,"t":"2026-10-15T19:05:00Z","v":310,"vw":90.786718},{"c":90.79,"h":90.79,"l":90.76,"n":67,"o":90.79,"t":"2026-10-15T19:10:00Z","v":6920,"vw":90.768537},{"c":90.78,"h":90.795482,"l":90.77,"n":35,"o":90.79,"t":"2026-10-15T19:15:00Z","v":2471,"vw":90.783522},{"c":90.8,"h":90.8,"l":90.8,"n":10,"o":90.8,"t":"2026-10-15T19:20:00Z","v":917,"vw":90.8},{"c":90.79,"h":90.825,"l":90.79,"n":5,"o":90.825,"t":"2026-10-15T19:25:00Z","v":755,"vw":90.815085},{"c":90.7854,"h":90.7854,"l":90.7854,"n":1,"o":90.7854,"t":"2026-10-15T19:30:00Z","v":132,"vw":90.7854},{"c":90.78,"h":90.78,"l":90.78,"n":3,"o":90.78,"t":"2026-10-15T19:35:00Z","v":567,"vw":90.78},{"c":90.82,"h":90.82,"l":90.81,"n":9,"o":90.81,"t":"2026-10-15T19:40:00Z","v":1235,"vw":90.810852},{"c":90.82,"h":90.82,"l":90.82,"n":1,"o":90.82,"t":"2026-10-15T19:45:00Z","v":100,"vw":90.82},{"c":90.86,"h":90.92,"l":90.81,"n":69,"o":90.86,"t":"2026-10-15T19:55:00Z","v":7227,"vw":90.86754},{"c":90.86,"h":90.86,"l":90.86,"n":4,"o":90.86,"t":"2026-10-15T20:00:00Z","v":106,"vw":90.86},{"c":90.9,"h":90.9,"l":90.9,"n":14,"o":90.9,"t":"2026-10-15T20:10:00Z","v":512,"vw":90.9},{"c":90.9,"h":90.9,"l":90.9,"n":8,"o":90.9,"t":"2026-10-15T20:35:00Z","v":506,"vw":90.9},{"c":91.48,"h":91.48,"l":91.48,"n":5,"o":91.48,"t":"2026-10-16T13:30:00Z","v":666,"vw":91.48},{"c":91.44,"h":91.485,"l":91.44,"n":4,"o":91.485,"t":"2026-10-16T13:45:00Z","v":645,"vw":91.478012},{"c":91.47,"h":91.47,"l":91.39,"n":20,"o":91.39,"t":"2026-10-16T13:50:00Z","v":1908,"vw":91.42977},{"c":91.47,"h":91.47,"l":91.47,"n":2,"o":91.47,"t":"2026-10-16T13:55:00Z","v":118,"vw":91.47},{"c":91.35,"h":91.57,"l":91.35,"n":27,"o":91.49,"t":"2026-10-16T14:00:00Z","v":2129,"vw":91.502111},{"c":91.355,"h":91.355,"l":91.316,"n":6,"o":91.316,"t":"2026-10-16T14:10:00Z","v":608,"vw":91.326461},{"c":91.5,"h":91.5,"l":91.5,"n":13,"o":91.5,"t":"2026-10-16T14:25:00Z","v":1081,"vw":91.5},{"c":91.4749,"h":91.4749,"l":91.4749,"n":3,"o":91.4749,"t":"2026-10-16T14:30:00Z","v":167,"vw":91.4749},{"c":91.3801,"h":91.3801,"l":91.3801,"n":4,"o":91.3801,"t":"2026-10-16T14:35:00Z","v":301,"vw":91.3801},{"c":91.495,"h":91.58,"l":91.3901,"n":11,"o":91.58,"t":"2026-10-16T14:45:00Z","v":2770,"vw":91.476568},{"c":91.245,"h":91.245,"l":91.245,"n":4,"o":91.245,"t":"2026-10-16T15:25:00Z","v":340,"vw":91.245},{"c":91.33,"h":91.33,"l":91.235,"n":4,"o":91.235,"t":"2026-10-16T15:30:00Z","v":1171,"vw":91.248328},{"c":91.292,"h":91.32,"l":91.26,"n":13,"o":91.26,"t":"2026-10-16T15:40:00Z","v":754,"vw":91.27927},{"c":91.32,"h":91.34,"l":91.14,"n":7,"o":91.34,"t":"2026-10-16T15:45:00Z","v":2099,"vw":91.251477},{"c":91.0004,"h":91.025,"l":91.0004,"n":3,"o":91.025,"t":"2026-10-16T15:55:00Z","v":456,"vw":91.016968},{"c":90.96,"h":90.96,"l":90.93,"n":8,"o":90.93,"t":"2026-10-16T16:00:00Z","v":293,"vw":90.945},{"c":90.935,"h":91.07,"l":90.86,"n":10,"o":90.86,"t":"2026-10-16T16:05:00Z","v":7943,"vw":90.894105},{"c":90.99,"h":90.99,"l":90.99,"n":1,"o":90.99,"t":"2026-10-16T16:15:00Z","v":303,"vw":90.99},{"c":90.98,"h":90.98,"l":90.98,"n":2,"o":90.98,"t":"2026-10-16T16:20:00Z","v":628,"vw":90.98},{"c":91.0146,"h":91.0146,"l":90.985,"n":9,"o":90.985,"t":"2026-10-16T16:25:00Z","v":1205,"vw":90.995398},{"c":90.84,"h":90.9599,"l":90.75,"n":8,"o":90.75,"t":"2026-10-16T16:35:00Z","v":1238,"vw":90.924752},{"c":90.875,"h":90.875,"l":90.875,"n":2,"o":90.875,"t":"2026-10-16T16:40:00Z","v":111,"vw":90.875},{"c":90.7213,"h":90.81,"l":90.7213,"n":5,"o":90.81,"t":"2026-10-16T16:55:00Z","v":341,"vw":90.770284},{"c":90.69,"h":90.69,"l":90.59,"n":24,"o":90.65,"t":"2026-10-16T17:05:00Z","v":11332,"vw":90.597024},{"c":90.67,"h":90.67,"l":90.67,"n":1,"o":90.67,"t":"2026-10-16T17:10:00Z","v":1072,"vw":90.67},{"c":90.46,"h":90.565,"l":90.46,"n":2,"o":90.565,"t":"2026-10-16T17:15:00Z","v":1551,"vw":90.554033},{"c":90.545,"h":90.63,"l":90.545,"n":5,"o":90.63,"t":"2026-10-16T17:20:00Z","v":290,"vw":90.586463},{"c":90.685,"h":90.685,"l":90.685,"n":3,"o":90.685,"t":"2026-10-16T17:30:00Z","v":487,"vw":90.685},{"c":90.705,"h":90.8,"l":90.62,"n":15,"o":90.62,"t":"2026-10-16T17:35:00Z","v":3428,"vw":90.709955},{"c":90.75,"h":90.81,"l":90.75,"n":9,"o":90.78,"t":"2026-10-16T17:40:00Z","v":694,"vw":90.770513},{"c":90.7692,"h":90.7692,"l":90.7692,"n":1,"o":90.7692,"t":"2026-10-16T17:45:00Z","v":200,"vw":90.7692},{"c":90.735,"h":90.735,"l":90.62,"n":4,"o":90.62,"t":"2026-10-16T17:50:00Z","v":355,"vw":90.678807},{"c":90.63,"h":90.665,"l":90.63,"n":4,"o":90.665,"t":"2026-10-16T17:55:00Z","v":2866,"vw":90.663756},{"c":90.74,"h":90.74,"l":90.74,"n":1,"o":90.74,"t":"2026-10-16T18:05:00Z","v":211,"vw":90.74},{"c":90.52,"h":90.61,"l":90.52,"n":2,"o":90.61,"t":"2026-10-16T18:10:00Z","v":473,"vw":90.55482},{"c":90.49,"h":90.585,"l":90.49,"n":4,"o":90.585,"t":"2026-10-16T18:25:00Z","v":526,"vw":90.542545},{"c":90.4901,"h":90.4901,"l":90.4901,"n":1,"o":90.4901,"t":"2026-10-16T18:30:00Z","v":290,"vw":90.4901},{"c":90.585,"h":90.585,"l":90.585,"n":2,"o":90.585,"t":"2026-10-16T18:35:00Z","v":997,"vw":90.585},{"c":90.5914,"h":90.5914,"l":90.5914,"n":2,"o":90.5914,"t":"2026-10-16T18:40:00Z","v":112,"vw":90.5914},{"c":90.57,"h":90.57,"l":90.57,"n":4,"o":90.57,"t":"2026-10-16T18:50:00Z","v":233,"vw":90.57},{"c":90.38,"h":90.56,"l":90.38,"n":9,"o":90.48,"t":"2026-10-16T18:55:00Z","v":3058,"vw":90.526483},{"c":90.4743,"h":90.55,"l":90.4743,"n":5,"o":90.55,"t":"2026-10-16T19:05:00Z","v":646,"vw":90.532202},{"c":90.59,"h":90.59,"l":90.535,"n":2,"o":90.535,"t":"2026-10-16T19:10:00Z","v":345,"vw":90.557957},{"c":90.67,"h":90.67,"l":90.635,"n":6,"o":90.635,"t":"2026-10-16T19:15:00Z","v":523,"vw":90.660553},{"c":90.67,"h":90.67,"l":90.67,"n":3,"o":90.67,"t":"2026-10-16T19:25:00Z","v":158,"vw":90.67},{"c":90.7391,"h":90.7391,"l":90.7391,"n":2,"o":90.7391,"t":"2026-10-16T19:30:00Z","v":242,"vw":90.7391},{"c":90.555,"h":90.555,"l":90.555,"n":1,"o":90.555,"t":"2026-10-16T19:40:00Z","v":353,"vw":90.555},{"c":90.4601,"h":90.63,"l":90.4601,"n":5,"o":90.63,"t":"2026-10-16T19:45:00Z","v":451,"vw":90.536096},{"c":90.74,"h":90.74,"l":90.565,"n":22,"o":90.63,"t":"2026-10-16T19:50:00Z","v":1571,"vw":90.621079},{"c":90.79,"h":90.81,"l":90.68,"n":63,"o":90.68,"t":"2026-10-16T19:55:00Z","v":5679,"vw":90.763758},{"c":90.79,"h":90.79,"l":90.79,"n":2,"o":90.79,"t":"2026-10-16T20:00:00Z","v":106,"vw":90.79},{"c":91.45,"h":91.45,"l":91.45,"n":41,"o":91.45,"t":"2026-10-19T11:00:00Z","v":1904,"vw":91.45},{"c":90.9,"h":91.1,"l":90.9,"n":82,"o":91.1,"t":"2026-10-19T13:05:00Z","v":3630,"vw":91},{"c":91,"h":91.18,"l":91,"n":199,"o":91.18,"t":"2026-10-19T13:10:00Z","v":3878,"vw":91.09},{"c":91.081,"h":91.081,"l":90.94,"n":42,"o":90.94,"t":"2026-10-19T13:30:00Z","v":3164,"vw":90.984862},{"c":90.96,"h":91.005,"l":90.96,"n":13,"o":90.99,"t":"2026-10-19T13:35:00Z","v":1120,"vw":90.978614},{"c":90.93,"h":90.95,"l":90.91,"n":12,"o":90.95,"t":"2026-10-19T13:40:00Z","v":657,"vw":90.93324},{"c":90.9332,"h":90.98,"l":90.93,"n":21,"o":90.95,"t":"2026-10-19T13:50:00Z","v":2186,"vw":90.945055},{"c":90.93,"h":90.94,"l":90.93,"n":20,"o":90.93,"t":"2026-10-19T13:55:00Z","v":2429,"vw":90.934416},{"c":90.8,"h":90.98,"l":90.75,"n":58,"o":90.98,"t":"2026-10-19T14:00:00Z","v":9456,"vw":90.808311},{"c":90.84,"h":90.84,"l":90.84,"n":2,"o":90.84,"t":"2026-10-19T14:05:00Z","v":116,"vw":90.84},{"c":91.05,"h":91.05,"l":90.835,"n":61,"o":90.835,"t":"2026-10-19T14:15:00Z","v":5685,"vw":91.009948},{"c":90.92,"h":91.05,"l":90.92,"n":12,"o":90.977,"t":"2026-10-19T14:20:00Z","v":1291,"vw":90.975279},{"c":90.805,"h":90.805,"l":90.805,"n":5,"o":90.805,"t":"2026-10-19T14:30:00Z","v":211,"vw":90.805},{"c":90.686,"h":90.686,"l":90.686,"n":6,"o":90.686,"t":"2026-10-19T14:40:00Z","v":585,"vw":90.686},{"c":90.71,"h":90.71,"l":90.71,"n":5,"o":90.71,"t":"2026-10-19T14:45:00Z","v":464,"vw":90.71},{"c":90.7,"h":90.7,"l":90.7,"n":5,"o":90.7,"t":"2026-10-19T14:50:00Z","v":218,"vw":90.7},{"c":90.73,"h":90.73,"l":90.71,"n":12,"o":90.71,"t":"2026-10-19T15:00:00Z","v":849,"vw":90.722},{"c":90.76,"h":90.76,"l":90.67,"n":5,"o":90.67,"t":"2026-10-19T15:10:00Z","v":241,"vw":90.70913},{"c":90.86,"h":90.86,"l":90.86,"n":3,"o":90.86,"t":"2026-10-19T15:15:00Z","v":121,"vw":90.86},{"c":90.84,"h":90.84,"l":90.84,"n":2,"o":90.84,"t":"2026-10-19T15:20:00Z","v":114,"vw":90.84},{"c":90.98,"h":90.98,"l":90.9089,"n":5,"o":90.9089,"t":"2026-10-19T15:40:00Z","v":232,"vw":90.942757},{"c":90.88,"h":90.88,"l":90.88,"n":2,"o":90.88,"t":"2026-10-19T15:45:00Z","v":135,"vw":90.88},{"c":90.885,"h":90.885,"l":90.885,"n":3,"o":90.885,"t":"2026-10-19T15:55:00Z","v":160,"vw":90.885},{"c":90.745,"h":90.8,"l":90.735,"n":6,"o":90.8,"t":"2026-10-19T16:00:00Z","v":681,"vw":90.750216},{"c":90.66,"h":90.66,"l":90.66,"n":4,"o":90.66,"t":"2026-10-19T16:10:00Z","v":630,"vw":90.66},{"c":90.7659,"h":90.7659,"l":90.7659,"n":1,"o":90.7659,"t":"2026-10-19T16:15:00Z","v":368,"vw":90.7659},{"c":90.65,"h":90.71,"l":90.65,"n":6,"o":90.71,"t":"2026-10-19T16:20:00Z","v":223,"vw":90.681698},{"c":90.79,"h":90.79,"l":90.79,"n":2,"o":90.79,"t":"2026-10-19T16:25:00Z","v":176,"vw":90.79},{"c":90.7819,"h":90.7819,"l":90.7819,"n":4,"o":90.7819,"t":"2026-10-19T16:35:00Z","v":345,"vw":90.7819},{"c":90.705,"h":90.7814,"l":90.705,"n":17,"o":90.705,"t":"2026-10-19T16:40:00Z","v":696,"vw":90.726567},{"c":90.685,"h":90.685,"l":90.685,"n":4,"o":90.685,"t":"2026-10-19T16:45:00Z","v":217,"vw":90.685},{"c":90.67,"h":90.67,"l":90.67,"n":2,"o":90.67,"t":"2026-10-19T16:50:00Z","v":186,"vw":90.67},{"c":90.6,"h":90.6,"l":90.6,"n":5,"o":90.6,"t":"2026-10-19T17:00:00Z","v":184,"vw":90.6},{"c":90.57,"h":90.57,"l":90.5012,"n":15,"o":90.5012,"t":"2026-10-19T17:10:00Z","v":1292,"vw":90.517784},{"c":90.49,"h":90.58,"l":90.49,"n":20,"o":90.58,"t":"2026-10-19T17:20:00Z","v":5138,"vw":90.505242},{"c":90.53,"h":90.57,"l":90.53,"n":15,"o":90.545,"t":"2026-10-19T17:25:00Z","v":914,"vw":90.554845},{"c":90.575,"h":90.575,"l":90.575,"n":5,"o":90.575,"t":"2026-10-19T17:35:00Z","v":271,"vw":90.575},{"c":90.61,"h":90.61,"l":90.595,"n":7,"o":90.595,"t":"2026-10-19T17:40:00Z","v":467,"vw":90.59848},{"c":90.52,"h":90.59,"l":90.52,"n":7,"o":90.59,"t":"2026-10-19T17:55:00Z","v":507,"vw":90.567917},{"c":90.61,"h":90.61,"l":90.61,"n":2,"o":90.61,"t":"2026-10-19T18:05:00Z","v":561,"vw":90.61},{"c":90.665,"h":90.665,"l":90.665,"n":2,"o":90.665,"t":"2026-10-19T18:10:00Z","v":277,"vw":90.665},{"c":90.5708,"h":90.62,"l":90.5708,"n":5,"o":90.62,"t":"2026-10-19T18:15:00Z","v":1607,"vw":90.580099},{"c":90.5706,"h":90.5706,"l":90.5706,"n":1,"o":90.5706,"t":"2026-10-19T18:20:00Z","v":172,"vw":90.5706},{"c":90.54,"h":90.57,"l":90.49,"n":16,"o":90.57,"t":"2026-10-19T18:25:00Z","v":971,"vw":90.55},{"c":90.51,"h":90.6099,"l":90.47,"n":18,"o":90.54,"t":"2026-10-19T18:30:00Z","v":2748,"vw":90.552647},{"c":90.48,"h":90.54,"l":90.48,"n":14,"o":90.54,"t":"2026-10-19T18:35:00Z","v":831,"vw":90.519686},{"c":90.6099,"h":90.6099,"l":90.6099,"n":6,"o":90.6099,"t":"2026-10-19T18:40:00Z","v":288,"vw":90.6099},{"c":90.61,"h":90.61,"l":90.61,"n":8,"o":90.61,"t":"2026-10-19T18:45:00Z","v":1816,"vw":90.61},{"c":90.649,"h":90.649,"l":90.649,"n":4,"o":90.649,"t":"2026-10-19T18:55:00Z","v":140,"vw":90.649},{"c":90.64,"h":90.64,"l":90.61,"n":7,"o":90.61,"t":"2026-10-19T19:05:00Z","v":454,"vw":90.6175},{"c":90.58,"h":90.58,"l":90.55,"n":64,"o":90.57,"t":"2026-10-19T19:10:00Z","v":7096,"vw":90.569174},{"c":90.6,"h":90.6,"l":90.56,"n":32,"o":90.58,"t":"2026-10-19T19:15:00Z","v":10883,"vw":90.58856},{"c":90.625,"h":90.6432,"l":90.625,"n":5,"o":90.6432,"t":"2026-10-19T19:20:00Z","v":388,"vw":90.637006},{"c":90.65,"h":90.65,"l":90.625,"n":20,"o":90.625,"t":"2026-10-19T19:30:00Z","v":3500,"vw":90.636364},{"c":90.66,"h":90.66,"l":90.66,"n":2,"o":90.66,"t":"2026-10-19T19:35:00Z","v":755,"vw":90.66},{"c":90.6,"h":90.6,"l":90.6,"n":1,"o":90.6,"t":"2026-10-19T19:40:00Z","v":2253,"vw":90.6},{"c":90.59,"h":90.59,"l":90.59,"n":1,"o":90.59,"t":"2026-10-19T19:45:00Z","v":313,"vw":90.59},{"c":90.5,"h":90.59,"l":90.5,"n":20,"o":90.59,"t":"2026-10-19T19:50:00Z","v":1541,"vw":90.574746},{"c":90.62,"h":90.69,"l":90.39,"n":80,"o":90.55,"t":"2026-10-19T19:55:00Z","v":7932,"vw":90.472207},{"c":90.59,"h":90.59,"l":90.59,"n":5,"o":90.59,"t":"2026-10-19T20:00:00Z","v":233,"vw":90.59},{"c":89.8999,"h":90.06,"l":89.8999,"n":16,"o":90.06,"t":"2026-10-20T13:30:00Z","v":1600,"vw":90.005634},{"c":89.8886,"h":89.8886,"l":89.8886,"n":1,"o":89.8886,"t":"2026-10-20T13:45:00Z","v":112,"vw":89.8886},{"c":90.06,"h":90.06,"l":90.06,"n":11,"o":90.06,"t":"2026-10-20T14:05:00Z","v":327,"vw":90.06},{"c":90.14,"h":90.295,"l":90.14,"n":15,"o":90.23,"t":"2026-10-20T14:10:00Z","v":1022,"vw":90.23375},{"c":90.27,"h":90.27,"l":90.27,"n":1,"o":90.27,"t":"2026-10-20T14:15:00Z","v":100,"vw":90.27},{"c":90.585,"h":90.7,"l":90.3,"n":18,"o":90.3,"t":"2026-10-20T14:25:00Z","v":6217,"vw":90.512448},{"c":90.75,"h":90.75,"l":90.6151,"n":6,"o":90.6375,"t":"2026-10-20T14:30:00Z","v":2408,"vw":90.627098},{"c":90.59,"h":90.59,"l":90.59,"n":2,"o":90.59,"t":"2026-10-20T14:35:00Z","v":3554,"vw":90.59},{"c":90.65,"h":90.65,"l":90.62,"n":14,"o":90.65,"t":"2026-10-20T14:50:00Z","v":1975,"vw":90.645789},{"c":90.6,"h":90.6,"l":90.6,"n":2,"o":90.6,"t":"2026-10-20T14:55:00Z","v":122,"vw":90.6},{"c":90.58,"h":90.58,"l":90.58,"n":3,"o":90.58,"t":"2026-10-20T15:05:00Z","v":190,"vw":90.58},{"c":90.45,"h":90.48,"l":90.45,"n":11,"o":90.48,"t":"2026-10-20T15:10:00Z","v":602,"vw":90.466},{"c":90.44,"h":90.44,"l":90.44,"n":4,"o":90.44,"t":"2026-10-20T15:20:00Z","v":277,"vw":90.44},{"c":90.18,"h":90.18,"l":90.18,"n":1,"o":90.18,"t":"2026-10-20T15:30:00Z","v":105,"vw":90.18},{"c":90.03,"h":90.264,"l":90.03,"n":15,"o":90.264,"t":"2026-10-20T15:35:00Z","v":3064,"vw":90.079928},{"c":90.18,"h":90.32,"l":90.18,"n":13,"o":90.315,"t":"2026-10-20T15:45:00Z","v":1223,"vw":90.232647},{"c":90.21,"h":90.21,"l":90.21,"n":1,"o":90.21,"t":"2026-10-20T16:00:00Z","v":210,"vw":90.21},{"c":90.24,"h":90.24,"l":90.235,"n":11,"o":90.235,"t":"2026-10-20T16:15:00Z","v":938,"vw":90.239375},{"c":90.36,"h":90.36,"l":90.24,"n":2,"o":90.24,"t":"2026-10-20T16:20:00Z","v":200,"vw":90.3},{"c":90.3582,"h":90.3582,"l":90.2196,"n":5,"o":90.255,"t":"2026-10-20T16:25:00Z","v":430,"vw":90.270798},{"c":90.355,"h":90.4572,"l":90.355,"n":13,"o":90.4572,"t":"2026-10-20T16:35:00Z","v":544,"vw":90.428355},{"c":90.35,"h":90.38,"l":90.35,"n":5,"o":90.38,"t":"2026-10-20T16:40:00Z","v":934,"vw":90.372389},{"c":90.4244,"h":90.4244,"l":90.3,"n":5,"o":90.3,"t":"2026-10-20T17:00:00Z","v":4161,"vw":90.304749},{"c":90.315,"h":90.315,"l":90.315,"n":3,"o":90.315,"t":"2026-10-20T17:05:00Z","v":1054,"vw":90.315},{"c":90.18,"h":90.18,"l":90.18,"n":1,"o":90.18,"t":"2026-10-20T17:10:00Z","v":169,"vw":90.18},{"c":90.45,"h":90.45,"l":90.45,"n":13,"o":90.45,"t":"2026-10-20T17:15:00Z","v":3688,"vw":90.45},{"c":90.43,"h":90.43,"l":90.43,"n":4,"o":90.43,"t":"2026-10-20T17:20:00Z","v":165,"vw":90.43},{"c":90.58,"h":90.58,"l":90.5686,"n":8,"o":90.5799,"t":"2026-10-20T17:35:00Z","v":737,"vw":90.576779},{"c":90.5657,"h":90.5657,"l":90.5657,"n":7,"o":90.5657,"t":"2026-10-20T17:40:00Z","v":280,"vw":90.5657},{"c":90.43,"h":90.43,"l":90.43,"n":1,"o":90.43,"t":"2026-10-20T17:45:00Z","v":220,"vw":90.43},{"c":90.5648,"h":90.599,"l":90.4685,"n":5,"o":90.4685,"t":"2026-10-20T17:55:00Z","v":1089,"vw":90.536965},{"c":90.445,"h":90.445,"l":90.44,"n":6,"o":90.44,"t":"2026-10-20T18:00:00Z","v":578,"vw":90.442233},{"c":90.445,"h":90.445,"l":90.445,"n":2,"o":90.445,"t":"2026-10-20T18:05:00Z","v":309,"vw":90.445},{"c":90.6,"h":90.6,"l":90.475,"n":13,"o":90.563,"t":"2026-10-20T18:10:00Z","v":1183,"vw":90.545655},{"c":90.5476,"h":90.5476,"l":90.5476,"n":2,"o":90.5476,"t":"2026-10-20T18:20:00Z","v":221,"vw":90.5476},{"c":90.465,"h":90.465,"l":90.465,"n":2,"o":90.465,"t":"2026-10-20T18:25:00Z","v":130,"vw":90.465},{"c":90.435,"h":90.435,"l":90.435,"n":3,"o":90.435,"t":"2026-10-20T18:30:00Z","v":102,"vw":90.435},{"c":90.425,"h":90.425,"l":90.425,"n":2,"o":90.425,"t":"2026-10-20T18:35:00Z","v":450,"vw":90.425},{"c":90.405,"h":90.405,"l":90.405,"n":8,"o":90.405,"t":"2026-10-20T18:40:00Z","v":455,"vw":90.405},{"c":90.4145,"h":90.4145,"l":90.405,"n":4,"o":90.405,"t":"2026-10-20T18:45:00Z","v":326,"vw":90.411258},{"c":90.49,"h":90.49,"l":90.49,"n":3,"o":90.49,"t":"2026-10-20T18:50:00Z","v":189,"vw":90.49},{"c":90.49,"h":90.49,"l":90.49,"n":3,"o":90.49,"t":"2026-10-20T19:00:00Z","v":102,"vw":90.49},{"c":90.4705,"h":90.4899,"l":90.405,"n":4,"o":90.4899,"t":"2026-10-20T19:15:00Z","v":1901,"vw":90.461949},{"c":90.47,"h":90.47,"l":90.47,"n":1,"o":90.47,"t":"2026-10-20T19:25:00Z","v":102,"vw":90.47},{"c":90.45,"h":90.45,"l":90.388,"n":9,"o":90.405,"t":"2026-10-20T19:30:00Z","v":1199,"vw":90.410312},{"c":90.4,"h":90.4125,"l":90.4,"n":2,"o":90.4125,"t":"2026-10-20T19:35:00Z","v":3638,"vw":90.404669},{"c":90.415,"h":90.415,"l":90.39,"n":7,"o":90.39,"t":"2026-10-20T19:40:00Z","v":523,"vw":90.408232},{"c":90.42,"h":90.446,"l":90.32,"n":12,"o":90.32,"t":"2026-10-20T19:45:00Z","v":1233,"vw":90.420864},{"c":90.43,"h":90.43,"l":90.42,"n":10,"o":90.42,"t":"2026-10-20T19:50:00Z","v":934,"vw":90.421558},{"c":90.5,"h":90.5,"l":90.34,"n":35,"o":90.49,"t":"2026-10-20T19:55:00Z","v":3764,"vw":90.462585},{"c":90.5,"h":90.5,"l":90.5,"n":15,"o":90.5,"t":"2026-10-20T20:30:00Z","v":515,"vw":90.5},{"c":90.55,"h":90.55,"l":90.55,"n":8,"o":90.55,"t":"2026-10-20T22:25:00Z","v":508,"vw":90.55},{"c":90.74,"h":90.74,"l":90.74,"n":3,"o":90.74,"t":"2026-10-21T13:30:00Z","v":781,"vw":90.74},{"c":90.5557,"h":90.5557,"l":90.5557,"n":2,"o":90.5557,"t":"2026-10-21T13:40:00Z","v":110,"vw":90.5557},{"c":90.51,"h":90.51,"l":90.4,"n":2,"o":90.4,"t":"2026-10-21T13:45:00Z","v":3774,"vw":90.40443},{"c":90.34,"h":90.36,"l":90.34,"n":3,"o":90.36,"t":"2026-10-21T14:05:00Z","v":316,"vw":90.350596},{"c":90.5381,"h":90.5381,"l":90.5381,"n":3,"o":90.5381,"t":"2026-10-21T14:10:00Z","v":430,"vw":90.5381},{"c":90.405,"h":90.405,"l":90.405,"n":4,"o":90.405,"t":"2026-10-21T14:15:00Z","v":517,"vw":90.405},{"c":90.43,"h":90.43,"l":90.43,"n":1,"o":90.43,"t":"2026-10-21T14:20:00Z","v":116,"vw":90.43},{"c":90.5275,"h":90.5275,"l":90.5275,"n":4,"o":90.5275,"t":"2026-10-21T14:25:00Z","v":711,"vw":90.5275},{"c":90.525,"h":90.57,"l":90.4406,"n":17,"o":90.57,"t":"2026-10-21T14:30:00Z","v":3048,"vw":90.509997},{"c":90.45,"h":90.45,"l":90.45,"n":4,"o":90.45,"t":"2026-10-21T14:35:00Z","v":212,"vw":90.45},{"c":90.45,"h":90.51,"l":90.45,"n":4,"o":90.51,"t":"2026-10-21T14:40:00Z","v":756,"vw":90.463297},{"c":90.48,"h":90.48,"l":90.41,"n":13,"o":90.41,"t":"2026-10-21T14:55:00Z","v":1048,"vw":90.426389},{"c":90.14,"h":90.295,"l":90.14,"n":4,"o":90.295,"t":"2026-10-21T15:05:00Z","v":564,"vw":90.190407},{"c":90.36,"h":90.44,"l":90.22,"n":12,"o":90.44,"t":"2026-10-21T15:10:00Z","v":1933,"vw":90.333667},{"c":90.365,"h":90.365,"l":90.365,"n":9,"o":90.365,"t":"2026-10-21T15:15:00Z","v":538,"vw":90.365},{"c":90.396,"h":90.396,"l":90.3897,"n":5,"o":90.3897,"t":"2026-10-21T15:20:00Z","v":578,"vw":90.392758},{"c":90.425,"h":90.54,"l":90.424,"n":10,"o":90.424,"t":"2026-10-21T15:25:00Z","v":820,"vw":90.48162},{"c":90.51,"h":90.51,"l":90.51,"n":2,"o":90.51,"t":"2026-10-21T15:40:00Z","v":114,"vw":90.51},{"c":90.485,"h":90.62,"l":90.485,"n":14,"o":90.5193,"t":"2026-10-21T15:45:00Z","v":1376,"vw":90.517614},{"c":90.48,"h":90.57,"l":90.48,"n":7,"o":90.485,"t":"2026-10-21T15:50:00Z","v":419,"vw":90.509683},{"c":90.48,"h":90.6,"l":90.48,"n":5,"o":90.6,"t":"2026-10-21T15:55:00Z","v":224,"vw":90.540829},{"c":90.483,"h":90.58,"l":90.483,"n":3,"o":90.58,"t":"2026-10-21T16:00:00Z","v":297,"vw":90.542799},{"c":90.58,"h":90.58,"l":90.58,"n":5,"o":90.58,"t":"2026-10-21T16:05:00Z","v":376,"vw":90.58},{"c":90.4542,"h":90.47,"l":90.4542,"n":6,"o":90.47,"t":"2026-10-21T16:10:00Z","v":766,"vw":90.460684},{"c":90.496,"h":90.5748,"l":90.496,"n":14,"o":90.57,"t":"2026-10-21T16:20:00Z","v":1847,"vw":90.519965},{"c":90.5668,"h":90.5668,"l":90.425,"n":4,"o":90.425,"t":"2026-10-21T16:25:00Z","v":441,"vw":90.532006},{"c":90.4484,"h":90.4484,"l":90.445,"n":5,"o":90.445,"t":"2026-10-21T16:30:00Z","v":600,"vw":90.446764},{"c":90.69,"h":90.69,"l":90.67,"n":8,"o":90.67,"t":"2026-10-21T16:35:00Z","v":709,"vw":90.676259},{"c":90.488,"h":90.488,"l":90.488,"n":4,"o":90.488,"t":"2026-10-21T16:45:00Z","v":1268,"vw":90.488},{"c":90.565,"h":90.565,"l":90.565,"n":1,"o":90.565,"t":"2026-10-21T16:50:00Z","v":142,"vw":90.565},{"c":90.56,"h":90.61,"l":90.555,"n":6,"o":90.61,"t":"2026-10-21T17:00:00Z","v":641,"vw":90.567025},{"c":90.578,"h":90.578,"l":90.578,"n":1,"o":90.578,"t":"2026-10-21T17:15:00Z","v":1092,"vw":90.578},{"c":90.5956,"h":90.5956,"l":90.5956,"n":1,"o":90.5956,"t":"2026-10-21T17:20:00Z","v":408,"vw":90.5956},{"c":90.61,"h":90.61,"l":90.61,"n":3,"o":90.61,"t":"2026-10-21T17:25:00Z","v":187,"vw":90.61},{"c":90.58,"h":90.58,"l":90.49,"n":3,"o":90.49,"t":"2026-10-21T17:30:00Z","v":383,"vw":90.515352},{"c":90.485,"h":90.49,"l":90.485,"n":6,"o":90.49,"t":"2026-10-21T17:35:00Z","v":982,"vw":90.488946},{"c":90.48,"h":90.48,"l":90.48,"n":2,"o":90.48,"t":"2026-10-21T17:40:00Z","v":285,"vw":90.48},{"c":90.58,"h":90.58,"l":90.58,"n":2,"o":90.58,"t":"2026-10-21T17:45:00Z","v":198,"vw":90.58},{"c":90.49,"h":90.58,"l":90.465,"n":7,"o":90.58,"t":"2026-10-21T17:50:00Z","v":1240,"vw":90.489946},{"c":90.49,"h":90.64,"l":90.49,"n":4,"o":90.64,"t":"2026-10-21T17:55:00Z","v":357,"vw":90.565957},{"c":90.4901,"h":90.4901,"l":90.4901,"n":1,"o":90.4901,"t":"2026-10-21T18:00:00Z","v":139,"vw":90.4901},{"c":90.6299,"h":90.6299,"l":90.6299,"n":2,"o":90.6299,"t":"2026-10-21T18:05:00Z","v":139,"vw":90.6299},{"c":90.59,"h":90.59,"l":90.59,"n":2,"o":90.59,"t":"2026-10-21T18:10:00Z","v":122,"vw":90.59},{"c":90.62,"h":90.62,"l":90.62,"n":1,"o":90.62,"t":"2026-10-21T18:15:00Z","v":100,"vw":90.62},{"c":90.515,"h":90.515,"l":90.515,"n":2,"o":90.515,"t":"2026-10-21T18:25:00Z","v":286,"vw":90.515},{"c":90.5118,"h":90.62,"l":90.5118,"n":6,"o":90.5215,"t":"2026-10-21T18:40:00Z","v":369,"vw":90.557191},{"c":90.45,"h":90.5,"l":90.4,"n":11,"o":90.5,"t":"2026-10-21T18:45:00Z","v":1161,"vw":90.458905},{"c":90.52,"h":90.52,"l":90.43,"n":8,"o":90.43,"t":"2026-10-21T18:50:00Z","v":1061,"vw":90.457778},{"c":90.41,"h":90.41,"l":90.325,"n":7,"o":90.325,"t":"2026-10-21T18:55:00Z","v":570,"vw":90.378465},{"c":90.108,"h":90.21,"l":90.108,"n":11,"o":90.185,"t":"2026-10-21T19:00:00Z","v":1492,"vw":90.167391},{"c":90.22,"h":90.255,"l":90.22,"n":3,"o":90.255,"t":"2026-10-21T19:05:00Z","v":306,"vw":90.234228},{"c":90.23,"h":90.23,"l":90.195,"n":2,"o":90.195,"t":"2026-10-21T19:10:00Z","v":200,"vw":90.2125},{"c":90.274,"h":90.37,"l":90.274,"n":7,"o":90.37,"t":"2026-10-21T19:20:00Z","v":545,"vw":90.299747},{"c":90.35,"h":90.35,"l":90.35,"n":2,"o":90.35,"t":"2026-10-21T19:25:00Z","v":428,"vw":90.35},{"c":90.385,"h":90.385,"l":90.2758,"n":10,"o":90.2758,"t":"2026-10-21T19:30:00Z","v":966,"vw":90.292404},{"c":90.5599,"h":90.5599,"l":90.41,"n":5,"o":90.41,"t":"2026-10-21T19:35:00Z","v":1701,"vw":90.429026},{"c":90.58,"h":90.58,"l":90.57,"n":18,"o":90.58,"t":"2026-10-21T19:40:00Z","v":1029,"vw":90.574367},{"c":90.61,"h":90.62,"l":90.52,"n":10,"o":90.52,"t":"2026-10-21T19:45:00Z","v":798,"vw":90.585336},{"c":90.62,"h":90.63,"l":90.54,"n":42,"o":90.58,"t":"2026-10-21T19:50:00Z","v":3251,"vw":90.563741},{"c":90.61,"h":90.62,"l":90.51,"n":76,"o":90.5904,"t":"2026-10-21T19:55:00Z","v":8118,"vw":90.585301},{"c":90.61,"h":90.62,"l":90.61,"n":16,"o":90.61,"t":"2026-10-21T20:00:00Z","v":1510,"vw":90.610934},{"c":89.05,"h":89.05,"l":89.05,"n":7,"o":89.05,"t":"2026-10-22T09:35:00Z","v":302,"vw":89.05},{"c":90.15,"h":90.15,"l":90.15,"n":5,"o":90.15,"t":"2026-10-22T09:50:00Z","v":183,"vw":90.15},{"c":89.15,"h":89.15,"l":89.15,"n":4,"o":89.15,"t":"2026-10-22T12:00:00Z","v":103,"vw":89.15},{"c":89.55,"h":89.55,"l":89.55,"n":31,"o":89.55,"t":"2026-10-22T12:05:00Z","v":1503,"vw":89.55},{"c":89.85,"h":89.85,"l":89.85,"n":86,"o":89.85,"t":"2026-10-22T13:10:00Z","v":4350,"vw":89.85},{"c":89.57,"h":89.98,"l":89.57,"n":77,"o":89.61,"t":"2026-10-22T13:15:00Z","v":5200,"vw":89.605903},{"c":89.52,"h":89.54,"l":89.52,"n":5,"o":89.54,"t":"2026-10-22T13:20:00Z","v":401,"vw":89.525},{"c":89.2,"h":89.44,"l":89.2,"n":7,"o":89.44,"t":"2026-10-22T13:30:00Z","v":1554,"vw":89.387588},{"c":89.31,"h":89.31,"l":89.31,"n":3,"o":89.31,"t":"2026-10-22T13:35:00Z","v":110,"vw":89.31},{"c":89.29,"h":89.29,"l":89.29,"n":5,"o":89.29,"t":"2026-10-22T13:40:00Z","v":150,"vw":89.29},{"c":89.385,"h":89.385,"l":89.2701,"n":6,"o":89.3736,"t":"2026-10-22T13:45:00Z","v":2599,"vw":89.303432},{"c":89.215,"h":89.215,"l":89.215,"n":2,"o":89.215,"t":"2026-10-22T13:50:00Z","v":307,"vw":89.215},{"c":89.32,"h":89.32,"l":89.32,"n":15,"o":89.32,"t":"2026-10-22T13:55:00Z","v":1900,"vw":89.32},{"c":89.1675,"h":89.1675,"l":89.1675,"n":1,"o":89.1675,"t":"2026-10-22T14:10:00Z","v":366,"vw":89.1675},{"c":89.11,"h":89.11,"l":89.11,"n":4,"o":89.11,"t":"2026-10-22T14:20:00Z","v":242,"vw":89.11},{"c":89.125,"h":89.2451,"l":89.085,"n":46,"o":89.14,"t":"2026-10-22T14:25:00Z","v":3140,"vw":89.169805},{"c":88.97,"h":89,"l":88.97,"n":4,"o":89,"t":"2026-10-22T14:30:00Z","v":488,"vw":88.991429},{"c":88.83,"h":88.83,"l":88.83,"n":1,"o":88.83,"t":"2026-10-22T14:40:00Z","v":100,"vw":88.83},{"c":88.825,"h":88.94,"l":88.825,"n":4,"o":88.94,"t":"2026-10-22T14:45:00Z","v":608,"vw":88.849008},{"c":88.9147,"h":88.9147,"l":88.875,"n":4,"o":88.885,"t":"2026-10-22T14:50:00Z","v":442,"vw":88.893585},{"c":88.875,"h":88.875,"l":88.875,"n":6,"o":88.875,"t":"2026-10-22T14:55:00Z","v":834,"vw":88.875},{"c":89.05,"h":89.05,"l":89.05,"n":3,"o":89.05,"t":"2026-10-22T15:00:00Z","v":316,"vw":89.05},{"c":88.9394,"h":88.96,"l":88.865,"n":10,"o":88.96,"t":"2026-10-22T15:05:00Z","v":1029,"vw":88.916099},{"c":88.8225,"h":88.863,"l":88.8225,"n":4,"o":88.863,"t":"2026-10-22T15:15:00Z","v":504,"vw":88.841273},{"c":88.81,"h":88.81,"l":88.81,"n":2,"o":88.81,"t":"2026-10-22T15:25:00Z","v":124,"vw":88.81},{"c":88.85,"h":88.85,"l":88.85,"n":6,"o":88.85,"t":"2026-10-22T15:30:00Z","v":834,"vw":88.85},{"c":88.84,"h":88.84,"l":88.84,"n":8,"o":88.84,"t":"2026-10-22T15:40:00Z","v":399,"vw":88.84},{"c":88.7319,"h":88.86,"l":88.7319,"n":4,"o":88.86,"t":"2026-10-22T15:45:00Z","v":945,"vw":88.813405},{"c":89.02,"h":89.02,"l":89.02,"n":5,"o":89.02,"t":"2026-10-22T15:50:00Z","v":163,"vw":89.02},{"c":88.98,"h":88.98,"l":88.98,"n":1,"o":88.98,"t":"2026-10-22T15:55:00Z","v":100,"vw":88.98},{"c":89.13,"h":89.13,"l":89.12,"n":20,"o":89.13,"t":"2026-10-22T16:05:00Z","v":4124,"vw":89.127439},{"c":89.1,"h":89.1,"l":89.1,"n":2,"o":89.1,"t":"2026-10-22T16:20:00Z","v":172,"vw":89.1},{"c":89.21,"h":89.21,"l":89.21,"n":4,"o":89.21,"t":"2026-10-22T16:25:00Z","v":245,"vw":89.21},{"c":89.015,"h":89.015,"l":89.015,"n":6,"o":89.015,"t":"2026-10-22T16:40:00Z","v":657,"vw":89.015},{"c":89.1099,"h":89.1099,"l":88.95,"n":15,"o":88.95,"t":"2026-10-22T16:45:00Z","v":1223,"vw":89.071416},{"c":88.955,"h":88.955,"l":88.935,"n":6,"o":88.935,"t":"2026-10-22T16:50:00Z","v":528,"vw":88.946753},{"c":89.16,"h":89.16,"l":89.04,"n":2,"o":89.04,"t":"2026-10-22T16:55:00Z","v":285,"vw":89.117895},{"c":89.17,"h":89.17,"l":89.17,"n":2,"o":89.17,"t":"2026-10-22T17:00:00Z","v":2208,"vw":89.17},{"c":89.11,"h":89.11,"l":89.11,"n":1,"o":89.11,"t":"2026-10-22T17:10:00Z","v":100,"vw":89.11},{"c":89.0313,"h":89.0313,"l":89.0313,"n":2,"o":89.0313,"t":"2026-10-22T17:15:00Z","v":652,"vw":89.0313},{"c":89.18,"h":89.18,"l":89.17,"n":6,"o":89.17,"t":"2026-10-22T17:25:00Z","v":401,"vw":89.173333},{"c":89.125,"h":89.125,"l":89.1085,"n":5,"o":89.1085,"t":"2026-10-22T17:30:00Z","v":1780,"vw":89.11713},{"c":89.125,"h":89.21,"l":89.125,"n":5,"o":89.21,"t":"2026-10-22T17:40:00Z","v":458,"vw":89.146146},{"c":89.0401,"h":89.0401,"l":89.0401,"n":6,"o":89.0401,"t":"2026-10-22T18:00:00Z","v":360,"vw":89.0401},{"c":89.04,"h":89.07,"l":89.04,"n":3,"o":89.07,"t":"2026-10-22T18:05:00Z","v":278,"vw":89.055},{"c":89.125,"h":89.125,"l":89.125,"n":1,"o":89.125,"t":"2026-10-22T18:10:00Z","v":146,"vw":89.125},{"c":89.185,"h":89.19,"l":89.185,"n":3,"o":89.19,"t":"2026-10-22T18:20:00Z","v":595,"vw":89.186681},{"c":89.18,"h":89.18,"l":89.18,"n":2,"o":89.18,"t":"2026-10-22T18:25:00Z","v":120,"vw":89.18},{"c":89.17,"h":89.17,"l":89.17,"n":1,"o":89.17,"t":"2026-10-22T18:30:00Z","v":258,"vw":89.17},{"c":89.135,"h":89.135,"l":89.135,"n":1,"o":89.135,"t":"2026-10-22T18:40:00Z","v":477,"vw":89.135},{"c":89.18,"h":89.18,"l":89.18,"n":2,"o":89.18,"t":"2026-10-22T18:45:00Z","v":215,"vw":89.18},{"c":89.0901,"h":89.165,"l":89.09,"n":9,"o":89.09,"t":"2026-10-22T18:50:00Z","v":49219,"vw":89.090916},{"c":89.125,"h":89.125,"l":89.125,"n":1,"o":89.125,"t":"2026-10-22T18:55:00Z","v":140,"vw":89.125},{"c":89.075,"h":89.095,"l":89.0046,"n":32,"o":89.08,"t":"2026-10-22T19:00:00Z","v":5903,"vw":89.037323},{"c":89.03,"h":89.0762,"l":89.005,"n":3,"o":89.005,"t":"2026-10-22T19:10:00Z","v":1687,"vw":89.048789},{"c":89.14,"h":89.14,"l":89.03,"n":6,"o":89.03,"t":"2026-10-22T19:15:00Z","v":967,"vw":89.067628},{"c":89.2,"h":89.2,"l":89.2,"n":1,"o":89.2,"t":"2026-10-22T19:25:00Z","v":100,"vw":89.2},{"c":89.15,"h":89.21,"l":89.065,"n":6,"o":89.21,"t":"2026-10-22T19:30:00Z","v":688,"vw":89.11291},{"c":89.115,"h":89.15,"l":89.11,"n":9,"o":89.15,"t":"2026-10-22T19:35:00Z","v":552,"vw":89.121},{"c":89.1,"h":89.11,"l":89.045,"n":13,"o":89.11,"t":"2026-10-22T19:40:00Z","v":2896,"vw":89.07269},{"c":89.06,"h":89.1,"l":89.01,"n":43,"o":89.1,"t":"2026-10-22T19:45:00Z","v":4056,"vw":89.036616},{"c":89.23,"h":89.23,"l":89.07,"n":89,"o":89.22,"t":"2026-10-22T19:55:00Z","v":11874,"vw":89.187584}],"history":[{"c":56.52,"h":57.0074,"l":56.4,"n":210,"o":56.92,"t":"2024-10-21T04:00:00Z","v":14258,"vw":56.670439},{"c":56.395,"h":56.4699,"l":56.24,"n":224,"o":56.3,"t":"2024-10-22T04:00:00Z","v":35843,"vw":56.284615},{"c":55.7506,"h":55.925,"l":55.51,"n":239,"o":55.8,"t":"2024-10-23T04:00:00Z","v":21615,"vw":55.759457},{"c":56.17,"h":56.18,"l":55.74,"n":234,"o":56.01,"t":"2024-10-24T04:00:00Z","v":13078,"vw":55.926157},{"c":55.87,"h":56.28,"l":55.78,"n":295,"o":56.13,"t":"2024-10-25T04:00:00Z","v":29682,"vw":55.96918},{"c":56.14,"h":56.28,"l":56.03,"n":235,"o":56.03,"t":"2024-10-28T04:00:00Z","v":15017,"vw":56.188171},{"c":56.23,"h":56.3,"l":55.855,"n":224,"o":56.19,"t":"2024-10-29T04:00:00Z","v":16412,"vw":56.15192},{"c":56.14,"h":56.35,"l":56.04,"n":315,"o":56.04,"t":"2024-10-30T04:00:00Z","v":39636,"vw":56.176088},{"c":55.82,"h":57.5568,"l":55.36,"n":265,"o":56.07,"t":"2024-10-31T04:00:00Z","v":49172,"vw":55.749377},{"c":55.75,"h":58.07,"l":55.75,"n":349,"o":56.06,"t":"2024-11-01T04:00:00Z","v":33667,"vw":56.072761},{"c":56.14,"h":56.55,"l":56.0884,"n":272,"o":56.27,"t":"2024-11-04T05:00:00Z","v":15452,"vw":56.255138},{"c":56.93,"h":56.96,"l":56.31,"n":177,"o":56.47,"t":"2024-11-05T05:00:00Z","v":12238,"vw":56.766571},{"c":57.24,"h":57.24,"l":55.06,"n":255,"o":55.5013,"t":"2024-11-06T05:00:00Z","v":24725,"vw":56.081466},{"c":57.15,"h":57.2408,"l":56.86,"n":211,"o":56.91,"t":"2024-11-07T05:00:00Z","v":20101,"vw":57.013556},{"c":56.35,"h":56.695,"l":56.0801,"n":198,"o":56.5,"t":"2024-11-08T05:00:00Z","v":99009,"vw":56.127106},{"c":56.4174,"h":56.6,"l":56.3555,"n":311,"o":56.47,"t":"2024-11-11T05:00:00Z","v":28899,"vw":56.421661},{"c":55.48,"h":56.05,"l":55.1867,"n":329,"o":55.92,"t":"2024-11-12T05:00:00Z","v":41355,"vw":55.443635},{"c":55.32,"h":55.45,"l":55.05,"n":239,"o":55.45,"t":"2024-11-13T05:00:00Z","v":29212,"vw":55.264907},{"c":55.18,"h":55.795,"l":55.1435,"n":248,"o":55.51,"t":"2024-11-14T05:00:00Z","v":31981,"vw":55.425976},{"c":56.01,"h":56.01,"l":55.1001,"n":247,"o":55.31,"t":"2024-11-15T05:00:00Z","v":36596,"vw":55.219057},{"c":55.7,"h":55.94,"l":55.42,"n":189,"o":55.42,"t":"2024-11-18T05:00:00Z","v":10849,"vw":55.751595},{"c":55.66,"h":55.92,"l":55.3452,"n":200,"o":55.39,"t":"2024-11-19T05:00:00Z","v":18242,"vw":55.651089},{"c":55.72,"h":55.72,"l":55.29,"n":210,"o":55.59,"t":"2024-11-20T05:00:00Z","v":23276,"vw":55.47793},{"c":55.95,"h":55.9609,"l":55.6889,"n":173,"o":55.7,"t":"2024-11-21T05:00:00Z","v":61390,"vw":55.725152},{"c":55.85,"h":56.37,"l":55.6301,"n":196,"o":55.66,"t":"2024-11-22T05:00:00Z","v":16221,"vw":55.880245},{"c":55.88,"h":56.1683,"l":55.8004,"n":270,"o":56.08,"t":"2024-11-25T05:00:00Z","v":11425,"vw":56.021988},{"c":55.44,"h":55.81,"l":55.291,"n":232,"o":55.65,"t":"2024-11-26T05:00:00Z","v":32261,"vw":55.484468},{"c":55.6594,"h":55.84,"l":55.54,"n":513,"o":55.63,"t":"2024-11-27T05:00:00Z","v":18561,"vw":55.667945},{"c":56.4033,"h":56.4033,"l":55.9,"n":74,"o":55.9,"t":"2024-11-29T05:00:00Z","v":8463,"vw":56.215784},{"c":56.31,"h":56.56,"l":56.105,"n":252,"o":56.34,"t":"2024-12-02T05:00:00Z","v":14466,"vw":56.321779},{"c":56.59,"h":57.41,"l":56.33,"n":231,"o":56.57,"t":"2024-12-03T05:00:00Z","v":13630,"vw":56.585198},{"c":56.6114,"h":56.7697,"l":55.9338,"n":189,"o":56.69,"t":"2024-12-04T05:00:00Z","v":16214,"vw":56.637118},{"c":56.81,"h":57.0335,"l":56.73,"n":166,"o":56.78,"t":"2024-12-05T05:00:00Z","v":10034,"vw":56.913249},{"c":56.53,"h":56.8676,"l":56.4301,"n":184,"o":56.8676,"t":"2024-12-06T05:00:00Z","v":17849,"vw":56.60945},{"c":56.27,"h":56.8799,"l":56.27,"n":239,"o":56.69,"t":"2024-12-09T05:00:00Z","v":18859,"vw":56.553064},{"c":56.14,"h":56.3,"l":56.0501,"n":155,"o":56.28,"t":"2024-12-10T05:00:00Z","v":23294,"vw":56.194857},{"c":56.43,"h":56.53,"l":56.2129,"n":162,"o":56.38,"t":"2024-12-11T05:00:00Z","v":14728,"vw":56.417991},{"c":56.07,"h":56.47,"l":55.99,"n":177,"o":56.26,"t":"2024-12-12T05:00:00Z","v":88753,"vw":56.152596},{"c":55.17,"h":55.33,"l":55.06,"n":129,"o":55.33,"t":"2024-12-13T05:00:00Z","v":13047,"vw":55.156507},{"c":54.74,"h":54.95,"l":54.74,"n":236,"o":54.82,"t":"2024-12-16T05:00:00Z","v":22205,"vw":54.870199},{"c":54.35,"h":54.5676,"l":54.35,"n":157,"o":54.52,"t":"2024-12-17T05:00:00Z","v":12635,"vw":54.488734},{"c":53.36,"h":54.749,"l":53.26,"n":227,"o":54.69,"t":"2024-12-18T05:00:00Z","v":30216,"vw":54.17254},{"c":53.345,"h":53.74,"l":53.26,"n":203,"o":53.68,"t":"2024-12-19T05:00:00Z","v":25860,"vw":53.406657},{"c":53.41,"h":53.7696,"l":52.93,"n":269,"o":53.04,"t":"2024-12-20T05:00:00Z","v":33050,"vw":53.509453},{"c":53.64,"h":53.69,"l":53.2075,"n":275,"o":53.37,"t":"2024-12-23T05:00:00Z","v":22455,"vw":53.471883},{"c":53.9,"h":53.925,"l":53.75,"n":139,"o":53.75,"t":"2024-12-24T05:00:00Z","v":8715,"vw":53.857087},{"c":54.2634,"h":54.35,"l":54,"n":149,"o":54,"t":"2024-12-26T05:00:00Z","v":17629,"vw":54.24991},{"c":54.1178,"h":54.23,"l":53.988,"n":167,"o":54.1,"t":"2024-12-27T05:00:00Z","v":9602,"vw":54.106627},{"c":54.04,"h":54.21,"l":53.7047,"n":300,"o":53.99,"t":"2024-12-30T05:00:00Z","v":58544,"vw":54.018135},{"c":54.08,"h":54.2099,"l":53.8325,"n":212,"o":54.12,"t":"2024-12-31T05:00:00Z","v":29063,"vw":54.053525},{"c":54,"h":54.4473,"l":53.81,"n":344,"o":54.24,"t":"2025-01-02T05:00:00Z","v":35374,"vw":54.146987},{"c":54.34,"h":54.48,"l":54.0725,"n":257,"o":54.23,"t":"2025-01-03T05:00:00Z","v":17267,"vw":54.304476},{"c":54.615,"h":55.01,"l":54.5984,"n":323,"o":54.82,"t":"2025-01-06T05:00:00Z","v":50626,"vw":54.785194},{"c":54.42,"h":54.9211,"l":54.305,"n":474,"o":54.92,"t":"2025-01-07T05:00:00Z","v":39764,"vw":54.608765},{"c":54.42,"h":54.43,"l":54.08,"n":286,"o":54.22,"t":"2025-01-08T05:00:00Z","v":25898,"vw":54.304119},{"c":53.51,"h":54.13,"l":53.4322,"n":452,"o":53.94,"t":"2025-01-10T05:00:00Z","v":54458,"vw":53.720535},{"c":53.56,"h":53.56,"l":53.2,"n":573,"o":53.2,"t":"2025-01-13T05:00:00Z","v":84085,"vw":53.349898},{"c":53.64,"h":53.76,"l":53.42,"n":397,"o":53.58,"t":"2025-01-14T05:00:00Z","v":78338,"vw":53.672289},{"c":54.28,"h":54.48,"l":54.1505,"n":213,"o":54.48,"t":"2025-01-15T05:00:00Z","v":77651,"vw":54.341614},{"c":54.15,"h":54.35,"l":54.1113,"n":228,"o":54.25,"t":"2025-01-16T05:00:00Z","v":25099,"vw":54.192633},{"c":54.415,"h":54.7713,"l":54.35,"n":283,"o":54.4,"t":"2025-01-17T05:00:00Z","v":23298,"vw":54.482255},{"c":55.37,"h":55.9327,"l":55.02,"n":307,"o":55.03,"t":"2025-01-21T05:00:00Z","v":29681,"vw":55.357417},{"c":55.42,"h":55.53,"l":55.26,"n":259,"o":55.53,"t":"2025-01-22T05:00:00Z","v":25151,"vw":55.384049},{"c":55.69,"h":55.7799,"l":55.38,"n":176,"o":55.4,"t":"2025-01-23T05:00:00Z","v":15747,"vw":55.601396},{"c":56.0089,"h":56.19,"l":55.83,"n":213,"o":55.94,"t":"2025-01-24T05:00:00Z","v":20313,"vw":56.059274},{"c":55.6461,"h":55.7631,"l":55.4622,"n":468,"o":55.64,"t":"2025-01-27T05:00:00Z","v":50005,"vw":55.594508},{"c":55.55,"h":55.7484,"l":55.1301,"n":353,"o":55.58,"t":"2025-01-28T05:00:00Z","v":117822,"vw":55.413212},{"c":55.57,"h":55.79,"l":55.4291,"n":184,"o":55.52,"t":"2025-01-29T05:00:00Z","v":31973,"vw":55.621557},{"c":56.18,"h":56.49,"l":55.9386,"n":189,"o":56.2773,"t":"2025-01-30T05:00:00Z","v":17998,"vw":56.355915},{"c":55.77,"h":56.5002,"l":55.76,"n":848,"o":56.2,"t":"2025-01-31T05:00:00Z","v":286356,"vw":56.23027},{"c":55.235,"h":55.46,"l":54.67,"n":518,"o":54.81,"t":"2025-02-03T05:00:00Z","v":66216,"vw":55.26245},{"c":55.96,"h":56.1,"l":55.53,"n":212,"o":55.53,"t":"2025-02-04T05:00:00Z","v":12613,"vw":55.949241},{"c":56.635,"h":56.7,"l":56.28,"n":208,"o":56.28,"t":"2025-02-05T05:00:00Z","v":15853,"vw":56.522948},{"c":57.03,"h":57.0997,"l":56.86,"n":228,"o":56.91,"t":"2025-02-06T05:00:00Z","v":23511,"vw":56.980131},{"c":56.5499,"h":57.09,"l":56.5499,"n":264,"o":57,"t":"2025-02-07T05:00:00Z","v":47507,"vw":56.732025},{"c":56.91,"h":56.97,"l":56.84,"n":240,"o":56.84,"t":"2025-02-10T05:00:00Z","v":21148,"vw":56.909253},{"c":57.205,"h":57.2728,"l":56.86,"n":199,"o":56.86,"t":"2025-02-11T05:00:00Z","v":23315,"vw":57.027058},{"c":57.11,"h":57.2432,"l":56.61,"n":371,"o":56.72,"t":"2025-02-12T05:00:00Z","v":48617,"vw":56.968323},{"c":57.63,"h":57.74,"l":57.1651,"n":164,"o":57.26,"t":"2025-02-13T05:00:00Z","v":15829,"vw":57.504261},{"c":57.93,"h":58.1899,"l":57.8101,"n":203,"o":58,"t":"2025-02-14T05:00:00Z","v":21343,"vw":57.928747},{"c":58.34,"h":58.4527,"l":58.14,"n":250,"o":58.25,"t":"2025-02-18T05:00:00Z","v":22444,"vw":58.307033},{"c":57.87,"h":57.97,"l":57.66,"n":235,"o":57.88,"t":"2025-02-19T05:00:00Z","v":18781,"vw":57.823433},{"c":58.26,"h":58.2899,"l":57.94,"n":233,"o":58.21,"t":"2025-02-20T05:00:00Z","v":16449,"vw":58.140411},{"c":57.6384,"h":58.3892,"l":57.551,"n":168,"o":58.26,"t":"2025-02-21T05:00:00Z","v":16605,"vw":57.93836},{"c":57.69,"h":58.1258,"l":57.6,"n":241,"o":57.92,"t":"2025-02-24T05:00:00Z","v":18768,"vw":57.900043},{"c":58.08,"h":58.5634,"l":57.9,"n":307,"o":58.37,"t":"2025-02-25T05:00:00Z","v":21482,"vw":58.151885},{"c":58.21,"h":58.71,"l":58.1746,"n":171,"o":58.3,"t":"2025-02-26T05:00:00Z","v":20267,"vw":58.456335},{"c":57.76,"h":58.27,"l":57.71,"n":201,"o":58.27,"t":"2025-02-27T05:00:00Z","v":21270,"vw":58.007224},{"c":57.64,"h":57.64,"l":56.9008,"n":207,"o":57.22,"t":"2025-02-28T05:00:00Z","v":19430,"vw":57.18664},{"c":57.72,"h":58.68,"l":57.1501,"n":190,"o":58.5,"t":"2025-03-03T05:00:00Z","v":16487,"vw":58.264713},{"c":57.74,"h":58.15,"l":56.7436,"n":258,"o":57.45,"t":"2025-03-04T05:00:00Z","v":24104,"vw":57.499472},{"c":59.55,"h":59.598,"l":58.77,"n":185,"o":58.77,"t":"2025-03-05T05:00:00Z","v":55368,"vw":59.37107},{"c":59.21,"h":59.7542,"l":59.12,"n":227,"o":59.41,"t":"2025-03-06T05:00:00Z","v":26023,"vw":59.344212},{"c":59.74,"h":59.9,"l":59.0601,"n":227,"o":59.23,"t":"2025-03-07T05:00:00Z","v":17284,"vw":59.515513},{"c":58.45,"h":59,"l":58.07,"n":204,"o":58.88,"t":"2025-03-10T04:00:00Z","v":23628,"vw":58.596001},{"c":58.21,"h":58.6399,"l":57.77,"n":324,"o":58.44,"t":"2025-03-11T04:00:00Z","v":47295,"vw":58.298464},{"c":59.02,"h":59.04,"l":58.4101,"n":282,"o":58.76,"t":"2025-03-12T04:00:00Z","v":28720,"vw":58.780972},{"c":58.6516,"h":58.91,"l":58.565,"n":180,"o":58.7,"t":"2025-03-13T04:00:00Z","v":18432,"vw":58.710892},{"c":59.74,"h":59.74,"l":59.23,"n":158,"o":59.23,"t":"2025-03-14T04:00:00Z","v":12300,"vw":59.459112},{"c":60.58,"h":60.6379,"l":60.05,"n":214,"o":60.05,"t":"2025-03-17T04:00:00Z","v":14361,"vw":60.398249},{"c":60.42,"h":60.56,"l":60.18,"n":156,"o":60.3205,"t":"2025-03-18T04:00:00Z","v":10078,"vw":60.348064},{"c":61.01,"h":61.0183,"l":60.06,"n":271,"o":60.38,"t":"2025-03-19T04:00:00Z","v":27672,"vw":60.657876},{"c":60.16,"h":60.295,"l":59.85,"n":208,"o":59.86,"t":"2025-03-20T04:00:00Z","v":29905,"vw":60.159065},{"c":59.77,"h":59.9799,"l":59.67,"n":154,"o":59.8,"t":"2025-03-21T04:00:00Z","v":14087,"vw":59.835175},{"c":60.33,"h":60.4669,"l":60.06,"n":261,"o":60.14,"t":"2025-03-24T04:00:00Z","v":15562,"vw":60.208714},{"c":60.53,"h":60.6758,"l":60.452,"n":214,"o":60.57,"t":"2025-03-25T04:00:00Z","v":108045,"vw":60.473058},{"c":60.17,"h":60.4375,"l":59.88,"n":202,"o":60.31,"t":"2025-03-26T04:00:00Z","v":15818,"vw":60.287912},{"c":59.62,"h":59.98,"l":59.4,"n":355,"o":59.69,"t":"2025-03-27T04:00:00Z","v":90883,"vw":59.633078},{"c":58.68,"h":59.49,"l":58.6358,"n":290,"o":59.49,"t":"2025-03-28T04:00:00Z","v":56298,"vw":58.859016},{"c":58.25,"h":58.41,"l":57.72,"n":383,"o":57.9,"t":"2025-03-31T04:00:00Z","v":28491,"vw":58.110959},{"c":58.46,"h":58.6314,"l":58.0791,"n":394,"o":58.3,"t":"2025-04-01T04:00:00Z","v":42898,"vw":58.31982},{"c":58.6459,"h":58.6916,"l":58.02,"n":300,"o":58.02,"t":"2025-04-02T04:00:00Z","v":37910,"vw":58.445068},{"c":57.05,"h":58.052,"l":56.95,"n":295,"o":57.82,"t":"2025-04-03T04:00:00Z","v":72614,"vw":57.445489},{"c":53.41,"h":55.2599,"l":53,"n":301,"o":54.96,"t":"2025-04-04T04:00:00Z","v":157455,"vw":53.466209},{"c":52.2,"h":53.22,"l":51.33,"n":461,"o":52.07,"t":"2025-04-07T04:00:00Z","v":102707,"vw":52.326173},{"c":52.44,"h":54.195,"l":51.75,"n":304,"o":54.07,"t":"2025-04-08T04:00:00Z","v":38590,"vw":52.749501},{"c":55.95,"h":56.61,"l":52.185,"n":425,"o":52.38,"t":"2025-04-09T04:00:00Z","v":26144,"vw":53.822533},{"c":55.18,"h":55.62,"l":54.01,"n":269,"o":55.62,"t":"2025-04-10T04:00:00Z","v":28512,"vw":54.96627},{"c":57.02,"h":57.02,"l":54.15,"n":208,"o":54.15,"t":"2025-04-11T04:00:00Z","v":18750,"vw":56.199735},{"c":57.63,"h":57.89,"l":57.27,"n":196,"o":57.29,"t":"2025-04-14T04:00:00Z","v":12713,"vw":57.618396},{"c":58.34,"h":58.5845,"l":58.09,"n":188,"o":58.09,"t":"2025-04-15T04:00:00Z","v":53034,"vw":58.423248},{"c":58.41,"h":58.7712,"l":58.0163,"n":171,"o":58.26,"t":"2025-04-16T04:00:00Z","v":122859,"vw":58.652842},{"c":58.67,"h":59.0087,"l":58.5766,"n":196,"o":58.67,"t":"2025-04-17T04:00:00Z","v":19489,"vw":58.813413},{"c":58.6272,"h":59.46,"l":58.09,"n":303,"o":58.9,"t":"2025-04-21T04:00:00Z","v":75292,"vw":58.341355},{"c":59.76,"h":60.04,"l":59.4,"n":208,"o":59.4427,"t":"2025-04-22T04:00:00Z","v":46568,"vw":59.747846},{"c":59.67,"h":60.31,"l":59.5401,"n":208,"o":60.31,"t":"2025-04-23T04:00:00Z","v":23477,"vw":59.887434},{"c":60.37,"h":60.4599,"l":59.75,"n":195,"o":59.75,"t":"2025-04-24T04:00:00Z","v":50541,"vw":60.128842},{"c":60.61,"h":60.61,"l":60.0999,"n":224,"o":60.1,"t":"2025-04-25T04:00:00Z","v":28431,"vw":60.405164},{"c":61.1464,"h":61.23,"l":60.67,"n":153,"o":60.67,"t":"2025-04-28T04:00:00Z","v":10929,"vw":60.947195},{"c":61.2,"h":61.4799,"l":61.04,"n":177,"o":61.04,"t":"2025-04-29T04:00:00Z","v":16892,"vw":61.222117},{"c":61.02,"h":61.1127,"l":60.22,"n":214,"o":60.76,"t":"2025-04-30T04:00:00Z","v":18454,"vw":60.907368},{"c":60.47,"h":60.97,"l":60.47,"n":196,"o":60.78,"t":"2025-05-01T04:00:00Z","v":15812,"vw":60.723681},{"c":61.74,"h":61.76,"l":61.4114,"n":167,"o":61.58,"t":"2025-05-02T04:00:00Z","v":14639,"vw":61.576057},{"c":61.67,"h":61.9721,"l":61.6001,"n":220,"o":61.78,"t":"2025-05-05T04:00:00Z","v":37066,"vw":61.823621},{"c":62.04,"h":62.3372,"l":61.72,"n":161,"o":61.72,"t":"2025-05-06T04:00:00Z","v":20952,"vw":62.090333},{"c":62.06,"h":62.2599,"l":61.762,"n":133,"o":61.96,"t":"2025-05-07T04:00:00Z","v":16930,"vw":62.088869},{"c":61.84,"h":62.26,"l":61.84,"n":192,"o":61.95,"t":"2025-05-08T04:00:00Z","v":24280,"vw":62.133574},{"c":62.45,"h":62.5078,"l":62.2105,"n":144,"o":62.34,"t":"2025-05-09T04:00:00Z","v":17433,"vw":62.371222},{"c":62.08,"h":62.44,"l":61.9438,"n":433,"o":62.44,"t":"2025-05-12T04:00:00Z","v":17574,"vw":62.08532},{"c":62.55,"h":62.7699,"l":62.215,"n":226,"o":62.22,"t":"2025-05-13T04:00:00Z","v":58959,"vw":62.58007},{"c":62.5,"h":62.8745,"l":62.42,"n":194,"o":62.87,"t":"2025-05-14T04:00:00Z","v":23391,"vw":62.556859},{"c":63.21,"h":63.39,"l":62.87,"n":285,"o":63.04,"t":"2025-05-15T04:00:00Z","v":51555,"vw":63.046212},{"c":63.6,"h":63.6,"l":63.2798,"n":194,"o":63.34,"t":"2025-05-16T04:00:00Z","v":23891,"vw":63.380746},{"c":64.08,"h":64.08,"l":63.48,"n":309,"o":63.48,"t":"2025-05-19T04:00:00Z","v":43805,"vw":63.83258},{"c":64.45,"h":64.45,"l":64.03,"n":305,"o":64.03,"t":"2025-05-20T04:00:00Z","v":22606,"vw":64.31111},{"c":64.63,"h":65.4491,"l":64.62,"n":435,"o":64.85,"t":"2025-05-21T04:00:00Z","v":77229,"vw":65.147381},{"c":64.5543,"h":64.7999,"l":64.22,"n":245,"o":64.45,"t":"2025-05-22T04:00:00Z","v":23445,"vw":64.534666},{"c":64.91,"h":65.0396,"l":64.08,"n":260,"o":64.08,"t":"2025-05-23T04:00:00Z","v":16093,"vw":64.715692},{"c":65.94,"h":66.16,"l":65.735,"n":190,"o":66.16,"t":"2025-05-27T04:00:00Z","v":17380,"vw":65.834017},{"c":65.47,"h":65.72,"l":63.1,"n":325,"o":65.72,"t":"2025-05-28T04:00:00Z","v":28605,"vw":65.498692},{"c":65.77,"h":66.055,"l":65.059,"n":231,"o":65.84,"t":"2025-05-29T04:00:00Z","v":10975,"vw":65.729074},{"c":65.48,"h":65.98,"l":65.4615,"n":186,"o":65.98,"t":"2025-05-30T04:00:00Z","v":18527,"vw":65.646123},{"c":66.83,"h":66.83,"l":66.12,"n":310,"o":66.16,"t":"2025-06-02T04:00:00Z","v":38615,"vw":66.60862},{"c":66.5087,"h":66.6296,"l":66.16,"n":248,"o":66.33,"t":"2025-06-03T04:00:00Z","v":27374,"vw":66.460059},{"c":66.76,"h":67.9,"l":66.52,"n":196,"o":67.9,"t":"2025-06-04T04:00:00Z","v":14085,"vw":66.93759},{"c":67.08,"h":67.72,"l":66.9762,"n":216,"o":67.72,"t":"2025-06-05T04:00:00Z","v":13048,"vw":67.154369},{"c":67.16,"h":67.23,"l":66.93,"n":205,"o":67.17,"t":"2025-06-06T04:00:00Z","v":19095,"vw":67.102083},{"c":67.07,"h":67.2,"l":66.7247,"n":218,"o":67.06,"t":"2025-06-09T04:00:00Z","v":13520,"vw":67.081116},{"c":66.84,"h":67.18,"l":66.5,"n":249,"o":67.07,"t":"2025-06-10T04:00:00Z","v":23974,"vw":66.804482},{"c":67.05,"h":67.35,"l":66.99,"n":206,"o":67.15,"t":"2025-06-11T04:00:00Z","v":81971,"vw":67.105668},{"c":67.77,"h":67.9,"l":67.5556,"n":164,"o":67.58,"t":"2025-06-12T04:00:00Z","v":16817,"vw":67.729159},{"c":67.5,"h":67.79,"l":67.07,"n":344,"o":67.07,"t":"2025-06-13T04:00:00Z","v":73320,"vw":67.467128},{"c":68.31,"h":69.04,"l":68.13,"n":216,"o":69.04,"t":"2025-06-16T04:00:00Z","v":22905,"vw":68.436246},{"c":67.54,"h":68.6,"l":67.2309,"n":416,"o":68.6,"t":"2025-06-17T04:00:00Z","v":62675,"vw":67.575849},{"c":67.73,"h":68.1,"l":67.4765,"n":282,"o":67.59,"t":"2025-06-18T04:00:00Z","v":40378,"vw":67.809734},{"c":67.16,"h":69.01,"l":67.059,"n":342,"o":67.52,"t":"2025-06-20T04:00:00Z","v":60229,"vw":67.354249},{"c":67.72,"h":69.9598,"l":66.82,"n":244,"o":66.97,"t":"2025-06-23T04:00:00Z","v":27150,"vw":67.454565},{"c":68.5084,"h":68.575,"l":68.0189,"n":253,"o":68.29,"t":"2025-06-24T04:00:00Z","v":16761,"vw":68.41695},{"c":68.36,"h":68.3795,"l":68.0291,"n":211,"o":68.28,"t":"2025-06-25T04:00:00Z","v":14349,"vw":68.201719},{"c":68.25,"h":68.37,"l":67.8569,"n":346,"o":67.94,"t":"2025-06-26T04:00:00Z","v":51860,"vw":68.178992},{"c":68.28,"h":69.94,"l":67.9208,"n":465,"o":69.94,"t":"2025-06-27T04:00:00Z","v":137028,"vw":68.190579},{"c":68.76,"h":68.9437,"l":67.39,"n":273,"o":67.39,"t":"2025-06-30T04:00:00Z","v":167532,"vw":68.674323},{"c":68.6,"h":68.8799,"l":67.95,"n":446,"o":68.47,"t":"2025-07-01T04:00:00Z","v":116192,"vw":68.446244},{"c":68.91,"h":69.83,"l":68.0736,"n":261,"o":69.83,"t":"2025-07-02T04:00:00Z","v":25063,"vw":68.459756},{"c":68.88,"h":69.08,"l":68.16,"n":273,"o":68.7,"t":"2025-07-03T04:00:00Z","v":32589,"vw":68.80788},{"c":68.09,"h":68.6599,"l":67.84,"n":684,"o":68.57,"t":"2025-07-07T04:00:00Z","v":68281,"vw":68.252629},{"c":68.98,"h":69.02,"l":68.5566,"n":420,"o":68.79,"t":"2025-07-08T04:00:00Z","v":26419,"vw":68.824899},{"c":69.5,"h":69.6699,"l":69,"n":193,"o":69.29,"t":"2025-07-09T04:00:00Z","v":47397,"vw":69.361592},{"c":69.48,"h":69.73,"l":69.2472,"n":259,"o":69.56,"t":"2025-07-10T04:00:00Z","v":22476,"vw":69.454346},{"c":69.03,"h":69.3,"l":68.6401,"n":250,"o":69.21,"t":"2025-07-11T04:00:00Z","v":23653,"vw":68.98981},{"c":69.28,"h":69.49,"l":68.76,"n":504,"o":69.2,"t":"2025-07-14T04:00:00Z","v":25347,"vw":69.290671},{"c":68.44,"h":69.32,"l":68.42,"n":286,"o":69.32,"t":"2025-07-15T04:00:00Z","v":33261,"vw":68.604614},{"c":68.7134,"h":68.779,"l":68.1706,"n":278,"o":68.59,"t":"2025-07-16T04:00:00Z","v":25563,"vw":68.56653},{"c":68.8658,"h":68.9998,"l":68.2663,"n":355,"o":68.6,"t":"2025-07-17T04:00:00Z","v":86695,"vw":68.647548},{"c":68.61,"h":69.3399,"l":68.47,"n":222,"o":69.12,"t":"2025-07-18T04:00:00Z","v":21225,"vw":68.823121},{"c":69.39,"h":69.86,"l":69.04,"n":294,"o":69.06,"t":"2025-07-21T04:00:00Z","v":25481,"vw":69.450248},{"c":69.99,"h":70.1,"l":69.1583,"n":227,"o":69.5,"t":"2025-07-22T04:00:00Z","v":20230,"vw":69.687529},{"c":71.545,"h":72.9118,"l":70.545,"n":343,"o":70.76,"t":"2025-07-23T04:00:00Z","v":105803,"vw":71.153531},{"c":71.0316,"h":71.55,"l":71.02,"n":635,"o":71.49,"t":"2025-07-24T04:00:00Z","v":87853,"vw":71.270914},{"c":71.005,"h":74.58,"l":70.44,"n":274,"o":70.76,"t":"2025-07-25T04:00:00Z","v":31289,"vw":70.959487},{"c":69.85,"h":70.46,"l":69.7526,"n":266,"o":70.46,"t":"2025-07-28T04:00:00Z","v":23995,"vw":69.931551},{"c":70.2203,"h":71.19,"l":70.062,"n":350,"o":70.6,"t":"2025-07-29T04:00:00Z","v":34387,"vw":70.499634},{"c":69.7208,"h":70.5108,"l":69.5735,"n":226,"o":70.17,"t":"2025-07-30T04:00:00Z","v":15689,"vw":69.997578},{"c":69.5429,"h":69.82,"l":69.423,"n":269,"o":69.74,"t":"2025-07-31T04:00:00Z","v":22612,"vw":69.712843},{"c":69.468,"h":70.54,"l":69.0194,"n":311,"o":70.54,"t":"2025-08-01T04:00:00Z","v":31092,"vw":69.319833},{"c":70.53,"h":71.19,"l":70.2733,"n":287,"o":71.19,"t":"2025-08-04T04:00:00Z","v":86346,"vw":70.429433},{"c":70.73,"h":70.8,"l":70.34,"n":431,"o":70.75,"t":"2025-08-05T04:00:00Z","v":59892,"vw":70.677747},{"c":71.6,"h":71.7166,"l":71.1529,"n":279,"o":71.36,"t":"2025-08-06T04:00:00Z","v":25433,"vw":71.458152},{"c":72.14,"h":72.3072,"l":71.73,"n":493,"o":72.26,"t":"2025-08-07T04:00:00Z","v":104721,"vw":72.0504},{"c":72.49,"h":72.62,"l":72.29,"n":373,"o":72.29,"t":"2025-08-08T04:00:00Z","v":61071,"vw":72.482937},{"c":72.27,"h":72.4432,"l":71.9901,"n":261,"o":72.18,"t":"2025-08-11T04:00:00Z","v":31913,"vw":72.211708},{"c":73.19,"h":73.23,"l":72.54,"n":237,"o":72.54,"t":"2025-08-12T04:00:00Z","v":18732,"vw":72.964121},{"c":73.48,"h":73.59,"l":73.2851,"n":301,"o":73.42,"t":"2025-08-13T04:00:00Z","v":36086,"vw":73.434743},{"c":73.32,"h":73.54,"l":72.84,"n":314,"o":73.15,"t":"2025-08-14T04:00:00Z","v":25792,"vw":73.285393},{"c":73.575,"h":73.81,"l":73.3336,"n":278,"o":73.56,"t":"2025-08-15T04:00:00Z","v":25931,"vw":73.602065},{"c":73.55,"h":73.6994,"l":73.17,"n":458,"o":73.35,"t":"2025-08-18T04:00:00Z","v":53004,"vw":73.441923},{"c":72.9668,"h":73.45,"l":72.7484,"n":640,"o":73.24,"t":"2025-08-19T04:00:00Z","v":57424,"vw":73.034454},{"c":72.821,"h":73.0699,"l":72.5801,"n":428,"o":72.5801,"t":"2025-08-20T04:00:00Z","v":44146,"vw":72.819835},{"c":72.8732,"h":73.035,"l":72.7388,"n":370,"o":72.8,"t":"2025-08-21T04:00:00Z","v":26740,"vw":72.876041},{"c":74.148,"h":74.35,"l":73.11,"n":347,"o":73.3,"t":"2025-08-22T04:00:00Z","v":30763,"vw":74.127598},{"c":73.3364,"h":73.9279,"l":73.2727,"n":371,"o":73.81,"t":"2025-08-25T04:00:00Z","v":28090,"vw":73.672544},{"c":73.235,"h":73.34,"l":72.83,"n":350,"o":72.93,"t":"2025-08-26T04:00:00Z","v":24255,"vw":73.109922},{"c":72.8688,"h":72.93,"l":72.21,"n":316,"o":72.56,"t":"2025-08-27T04:00:00Z","v":35288,"vw":72.63007},{"c":73.3479,"h":73.54,"l":73.085,"n":188,"o":73.31,"t":"2025-08-28T04:00:00Z","v":14244,"vw":73.319756},{"c":72.8715,"h":73.06,"l":72.7332,"n":173,"o":73.05,"t":"2025-08-29T04:00:00Z","v":16893,"vw":72.940529},{"c":72.7707,"h":72.81,"l":71.945,"n":634,"o":72.14,"t":"2025-09-02T04:00:00Z","v":62372,"vw":72.426389},{"c":72.9,"h":72.97,"l":72.47,"n":448,"o":72.74,"t":"2025-09-03T04:00:00Z","v":98385,"vw":72.744395},{"c":73.2057,"h":73.3099,"l":72.845,"n":343,"o":73.08,"t":"2025-09-04T04:00:00Z","v":21778,"vw":73.032263},{"c":73.5695,"h":74.0283,"l":73.3213,"n":398,"o":73.95,"t":"2025-09-05T04:00:00Z","v":32151,"vw":73.643295},{"c":74.48,"h":74.6436,"l":74.1596,"n":371,"o":74.19,"t":"2025-09-08T04:00:00Z","v":23445,"vw":74.414034},{"c":74.3816,"h":74.45,"l":74.21,"n":393,"o":74.31,"t":"2025-09-09T04:00:00Z","v":23470,"vw":74.36423},{"c":74.7488,"h":74.977,"l":74.65,"n":328,"o":74.85,"t":"2025-09-10T04:00:00Z","v":35844,"vw":74.832228},{"c":75.775,"h":75.83,"l":75.23,"n":264,"o":75.23,"t":"2025-09-11T04:00:00Z","v":20373,"vw":75.670951},{"c":75.41,"h":75.56,"l":75.16,"n":281,"o":75.32,"t":"2025-09-12T04:00:00Z","v":25976,"vw":75.361187},{"c":75.9,"h":76.13,"l":75.65,"n":637,"o":75.65,"t":"2025-09-15T04:00:00Z","v":20456,"vw":75.934394},{"c":76.0514,"h":76.1879,"l":75.61,"n":527,"o":76.18,"t":"2025-09-16T04:00:00Z","v":49478,"vw":76.069785},{"c":75.3,"h":77.04,"l":73.84,"n":284,"o":75.58,"t":"2025-09-17T04:00:00Z","v":27367,"vw":75.53937},{"c":75.38,"h":75.5762,"l":74.8,"n":439,"o":75.08,"t":"2025-09-18T04:00:00Z","v":66128,"vw":75.36126},{"c":75.275,"h":75.35,"l":75.0077,"n":339,"o":75.06,"t":"2025-09-19T04:00:00Z","v":27510,"vw":75.181473},{"c":75.6,"h":75.66,"l":75.0351,"n":394,"o":75.24,"t":"2025-09-22T04:00:00Z","v":89442,"vw":75.468419},{"c":75.4114,"h":75.8,"l":75.31,"n":362,"o":75.7,"t":"2025-09-23T04:00:00Z","v":31833,"vw":75.46668},{"c":75.2093,"h":75.5165,"l":75.12,"n":433,"o":75.33,"t":"2025-09-24T04:00:00Z","v":40290,"vw":75.375965},{"c":74.2533,"h":74.59,"l":73.84,"n":465,"o":74.59,"t":"2025-09-25T04:00:00Z","v":39788,"vw":74.143313},{"c":74.71,"h":74.79,"l":74.4201,"n":201,"o":74.43,"t":"2025-09-26T04:00:00Z","v":19863,"vw":74.652953},{"c":74.88,"h":75.2799,"l":74.88,"n":631,"o":75.21,"t":"2025-09-29T04:00:00Z","v":83084,"vw":75.047159},{"c":75.37,"h":75.41,"l":74.89,"n":402,"o":75.03,"t":"2025-09-30T04:00:00Z","v":199650,"vw":75.276988},{"c":75.8,"h":76.02,"l":75.57,"n":356,"o":75.57,"t":"2025-10-01T04:00:00Z","v":52796,"vw":75.745241},{"c":75.8522,"h":76.15,"l":75.2855,"n":449,"o":76.15,"t":"2025-10-02T04:00:00Z","v":29341,"vw":75.726203},{"c":76.335,"h":76.5399,"l":76.1498,"n":396,"o":76.36,"t":"2025-10-03T04:00:00Z","v":41809,"vw":76.349584},{"c":76.36,"h":76.61,"l":76.3026,"n":419,"o":76.47,"t":"2025-10-06T04:00:00Z","v":32514,"vw":76.455983},{"c":75.56,"h":76.3423,"l":75.52,"n":570,"o":76.18,"t":"2025-10-07T04:00:00Z","v":47601,"vw":75.740288},{"c":76.14,"h":76.2157,"l":75.797,"n":376,"o":75.84,"t":"2025-10-08T04:00:00Z","v":33295,"vw":75.984687},{"c":75.5358,"h":76.51,"l":75.2908,"n":430,"o":76.2,"t":"2025-10-09T04:00:00Z","v":33703,"vw":75.739032},{"c":73.5906,"h":75.27,"l":73.5101,"n":605,"o":75.27,"t":"2025-10-10T04:00:00Z","v":52821,"vw":74.282669},{"c":74.5923,"h":74.78,"l":74.22,"n":415,"o":74.36,"t":"2025-10-13T04:00:00Z","v":25622,"vw":74.558557},{"c":74.7126,"h":75.21,"l":73.8,"n":415,"o":73.87,"t":"2025-10-14T04:00:00Z","v":27959,"vw":74.61225},{"c":75.4073,"h":75.685,"l":74.96,"n":315,"o":75.38,"t":"2025-10-15T04:00:00Z","v":17953,"vw":75.43511},{"c":75.9963,"h":76.3652,"l":75.76,"n":408,"o":75.99,"t":"2025-10-16T04:00:00Z","v":24947,"vw":76.015138},{"c":75.317,"h":75.6199,"l":74.9,"n":363,"o":75.6,"t":"2025-10-17T04:00:00Z","v":18571,"vw":75.265258},{"c":76.2306,"h":76.39,"l":75.714,"n":431,"o":75.84,"t":"2025-10-20T04:00:00Z","v":15170,"vw":76.219044},{"c":74.8096,"h":75.57,"l":74.68,"n":350,"o":75.57,"t":"2025-10-21T04:00:00Z","v":40571,"vw":75.011443},{"c":75.2675,"h":75.66,"l":75.05,"n":426,"o":75.24,"t":"2025-10-22T04:00:00Z","v":18429,"vw":75.326221},{"c":76.1131,"h":76.3799,"l":75.67,"n":291,"o":75.67,"t":"2025-10-23T04:00:00Z","v":22193,"vw":76.041771},{"c":76.33,"h":76.61,"l":76.0266,"n":260,"o":76.6,"t":"2025-10-24T04:00:00Z","v":15918,"vw":76.428106},{"c":77.0698,"h":77.2255,"l":76.78,"n":344,"o":77.18,"t":"2025-10-27T04:00:00Z","v":22747,"vw":77.036917},{"c":77.1021,"h":77.429,"l":76.52,"n":311,"o":76.77,"t":"2025-10-28T04:00:00Z","v":22119,"vw":76.969596},{"c":77.24,"h":77.959,"l":76.7312,"n":366,"o":77.57,"t":"2025-10-29T04:00:00Z","v":97267,"vw":77.430218},{"c":77.12,"h":77.379,"l":76.72,"n":268,"o":76.72,"t":"2025-10-30T04:00:00Z","v":18743,"vw":77.110695},{"c":77.1477,"h":77.42,"l":76.64,"n":306,"o":77.22,"t":"2025-10-31T04:00:00Z","v":89072,"vw":77.307914},{"c":77.3547,"h":77.51,"l":77.1801,"n":342,"o":77.27,"t":"2025-11-03T05:00:00Z","v":64555,"vw":77.281349},{"c":76.11,"h":76.76,"l":75.8301,"n":442,"o":76.61,"t":"2025-11-04T05:00:00Z","v":35165,"vw":76.356671},{"c":76.6169,"h":76.7977,"l":76.04,"n":730,"o":76.04,"t":"2025-11-05T05:00:00Z","v":60578,"vw":76.586978},{"c":76.4067,"h":76.935,"l":76.1814,"n":410,"o":76.67,"t":"2025-11-06T05:00:00Z","v":27875,"vw":76.45364},{"c":76.48,"h":76.5819,"l":75.61,"n":684,"o":76.12,"t":"2025-11-07T05:00:00Z","v":110150,"vw":75.900558},{"c":77.8057,"h":78.035,"l":77.16,"n":620,"o":77.16,"t":"2025-11-10T05:00:00Z","v":65642,"vw":77.583722},{"c":77.7357,"h":78.4886,"l":77.4301,"n":614,"o":77.67,"t":"2025-11-11T05:00:00Z","v":66247,"vw":77.575289},{"c":78.425,"h":78.5999,"l":78.02,"n":472,"o":78.1,"t":"2025-11-12T05:00:00Z","v":28075,"vw":78.273055},{"c":77.7855,"h":79,"l":77.62,"n":738,"o":78.91,"t":"2025-11-13T05:00:00Z","v":83802,"vw":78.14896},{"c":78.0075,"h":78.25,"l":76.95,"n":630,"o":77.48,"t":"2025-11-14T05:00:00Z","v":34207,"vw":77.85893},{"c":77.0739,"h":77.88,"l":76.8,"n":541,"o":77.48,"t":"2025-11-17T05:00:00Z","v":38698,"vw":77.517167},{"c":76.1264,"h":76.4287,"l":75.66,"n":442,"o":75.82,"t":"2025-11-18T05:00:00Z","v":16678,"vw":76.156031},{"c":76.155,"h":76.54,"l":75.71,"n":429,"o":75.93,"t":"2025-11-19T05:00:00Z","v":21348,"vw":76.078736},{"c":74.8942,"h":77,"l":74.8942,"n":408,"o":76.72,"t":"2025-11-20T05:00:00Z","v":30383,"vw":75.797059},{"c":75.6105,"h":75.9899,"l":74.6029,"n":330,"o":75.17,"t":"2025-11-21T05:00:00Z","v":23742,"vw":75.321785},{"c":76.51,"h":76.51,"l":75.46,"n":454,"o":75.46,"t":"2025-11-24T05:00:00Z","v":26941,"vw":76.170262},{"c":77.11,"h":77.2299,"l":75.365,"n":763,"o":76.68,"t":"2025-11-25T05:00:00Z","v":252233,"vw":76.913404},{"c":78.305,"h":78.47,"l":77.31,"n":1738,"o":77.84,"t":"2025-11-26T05:00:00Z","v":330547,"vw":78.035498},{"c":78.665,"h":78.8699,"l":78.31,"n":817,"o":78.4,"t":"2025-11-28T05:00:00Z","v":100598,"vw":78.615634},{"c":78.0702,"h":78.7,"l":77.96,"n":1368,"o":78.7,"t":"2025-12-01T05:00:00Z","v":136258,"vw":78.289512},{"c":78.1045,"h":78.59,"l":77.745,"n":1265,"o":78.59,"t":"2025-12-02T05:00:00Z","v":125070,"vw":78.01367},{"c":78.5934,"h":78.6799,"l":78.2177,"n":746,"o":78.31,"t":"2025-12-03T05:00:00Z","v":60664,"vw":78.463892},{"c":78.7331,"h":78.89,"l":78.575,"n":669,"o":78.8,"t":"2025-12-04T05:00:00Z","v":58739,"vw":78.776475},{"c":79.0344,"h":80.38,"l":78.8101,"n":570,"o":80.38,"t":"2025-12-05T05:00:00Z","v":58534,"vw":79.158335},{"c":79.0738,"h":79.66,"l":79.01,"n":693,"o":79.61,"t":"2025-12-08T05:00:00Z","v":70802,"vw":79.191976},{"c":79.3,"h":79.5499,"l":79,"n":553,"o":79.19,"t":"2025-12-09T05:00:00Z","v":49903,"vw":79.295751},{"c":80.15,"h":80.27,"l":79.21,"n":499,"o":79.27,"t":"2025-12-10T05:00:00Z","v":49449,"vw":79.555478},{"c":80.375,"h":80.63,"l":79.79,"n":509,"o":80.06,"t":"2025-12-11T05:00:00Z","v":45001,"vw":80.446552},{"c":78.7407,"h":79.69,"l":78.44,"n":540,"o":79.54,"t":"2025-12-12T05:00:00Z","v":40619,"vw":78.921937},{"c":79.13,"h":79.51,"l":78.98,"n":669,"o":79.51,"t":"2025-12-15T05:00:00Z","v":41503,"vw":79.195696},{"c":78.4484,"h":78.65,"l":78.2,"n":625,"o":78.65,"t":"2025-12-16T05:00:00Z","v":43604,"vw":78.442084},{"c":77.63,"h":78.4054,"l":77.4625,"n":622,"o":78.1,"t":"2025-12-17T05:00:00Z","v":36476,"vw":77.760288},{"c":78.02,"h":78.53,"l":77.91,"n":610,"o":78.2,"t":"2025-12-18T05:00:00Z","v":41538,"vw":78.120888},{"c":78.85,"h":79.199,"l":78.57,"n":564,"o":78.57,"t":"2025-12-19T05:00:00Z","v":35163,"vw":79.017588},{"c":79.425,"h":79.59,"l":79.16,"n":571,"o":79.16,"t":"2025-12-22T05:00:00Z","v":43896,"vw":79.432397},{"c":79.82,"h":79.91,"l":79.3901,"n":605,"o":79.81,"t":"2025-12-23T05:00:00Z","v":69872,"vw":79.774484},{"c":79.995,"h":80.13,"l":79.805,"n":381,"o":80.07,"t":"2025-12-24T05:00:00Z","v":21381,"vw":79.977404},{"c":79.92,"h":80.02,"l":79.51,"n":386,"o":79.71,"t":"2025-12-26T05:00:00Z","v":27315,"vw":79.811969},{"c":79.77,"h":79.955,"l":79.5001,"n":615,"o":79.77,"t":"2025-12-29T05:00:00Z","v":53261,"vw":79.72838},{"c":79.93,"h":80.32,"l":79.8,"n":803,"o":80.01,"t":"2025-12-30T05:00:00Z","v":82531,"vw":80.082289},{"c":79.4465,"h":79.84,"l":79.2601,"n":705,"o":79.84,"t":"2025-12-31T05:00:00Z","v":59774,"vw":79.58244},{"c":80.42,"h":80.42,"l":79.75,"n":1023,"o":80.13,"t":"2026-01-02T05:00:00Z","v":109947,"vw":80.077252},{"c":81.59,"h":81.745,"l":80.78,"n":965,"o":80.91,"t":"2026-01-05T05:00:00Z","v":109778,"vw":81.380589},{"c":81.99,"h":82.06,"l":81.61,"n":852,"o":81.63,"t":"2026-01-06T05:00:00Z","v":78361,"vw":81.836888},{"c":81.87,"h":82.11,"l":81.535,"n":1008,"o":82.11,"t":"2026-01-07T05:00:00Z","v":145204,"vw":81.751813},{"c":81.9847,"h":82.03,"l":81.54,"n":686,"o":81.87,"t":"2026-01-08T05:00:00Z","v":74014,"vw":81.761645},{"c":83.09,"h":83.185,"l":82.56,"n":878,"o":82.56,"t":"2026-01-09T05:00:00Z","v":220393,"vw":82.99723},{"c":83.885,"h":83.96,"l":83.3348,"n":567,"o":83.47,"t":"2026-01-12T05:00:00Z","v":50522,"vw":83.800011},{"c":83.56,"h":84.02,"l":83.33,"n":591,"o":84.02,"t":"2026-01-13T05:00:00Z","v":131432,"vw":83.673065},{"c":84.1601,"h":84.27,"l":83.73,"n":828,"o":84.13,"t":"2026-01-14T05:00:00Z","v":105754,"vw":84.031256},{"c":84.365,"h":84.88,"l":84.3,"n":1306,"o":84.56,"t":"2026-01-15T05:00:00Z","v":260906,"vw":84.539149},{"c":84.7,"h":84.735,"l":84.051,"n":668,"o":84.73,"t":"2026-01-16T05:00:00Z","v":61628,"vw":84.563866},{"c":84.6,"h":85.05,"l":84.3404,"n":1363,"o":84.585,"t":"2026-01-20T05:00:00Z","v":154982,"vw":84.871089},{"c":86.28,"h":86.6627,"l":85.51,"n":1371,"o":85.72,"t":"2026-01-21T05:00:00Z","v":134116,"vw":85.851084},{"c":86.73,"h":87,"l":86.25,"n":648,"o":86.49,"t":"2026-01-22T05:00:00Z","v":60420,"vw":86.767085},{"c":87.385,"h":87.52,"l":86.37,"n":891,"o":86.61,"t":"2026-01-23T05:00:00Z","v":70952,"vw":87.147841},{"c":87.58,"h":88.23,"l":87.5163,"n":1063,"o":87.94,"t":"2026-01-26T05:00:00Z","v":106080,"vw":87.80638},{"c":89.11,"h":89.26,"l":88.2801,"n":1058,"o":88.52,"t":"2026-01-27T05:00:00Z","v":105687,"vw":88.730343},{"c":89.18,"h":89.29,"l":88.45,"n":1247,"o":89.21,"t":"2026-01-28T05:00:00Z","v":111785,"vw":88.886673},{"c":89.58,"h":90.56,"l":88.45,"n":1387,"o":90.52,"t":"2026-01-29T05:00:00Z","v":139163,"vw":89.605368},{"c":87.3197,"h":88.75,"l":87.095,"n":1131,"o":88.58,"t":"2026-01-30T05:00:00Z","v":76560,"vw":87.874955},{"c":87.2175,"h":87.34,"l":86.47,"n":892,"o":86.77,"t":"2026-02-02T05:00:00Z","v":122390,"vw":86.974216},{"c":88.89,"h":89.01,"l":87.93,"n":798,"o":88.3,"t":"2026-02-03T05:00:00Z","v":94233,"vw":88.544571},{"c":89.11,"h":90.37,"l":88.3,"n":1300,"o":90.37,"t":"2026-02-04T05:00:00Z","v":169058,"vw":89.205803},{"c":87.63,"h":88.77,"l":87.52,"n":879,"o":88.03,"t":"2026-02-05T05:00:00Z","v":116677,"vw":87.978365},{"c":90,"h":90,"l":88.62,"n":1342,"o":88.95,"t":"2026-02-06T05:00:00Z","v":208496,"vw":89.65579},{"c":92.045,"h":92.045,"l":90.6751,"n":888,"o":90.77,"t":"2026-02-09T05:00:00Z","v":119978,"vw":91.684096},{"c":92.4,"h":92.65,"l":92.19,"n":1087,"o":92.56,"t":"2026-02-10T05:00:00Z","v":139425,"vw":92.465455},{"c":93.86,"h":93.9999,"l":92.68,"n":916,"o":93.59,"t":"2026-02-11T05:00:00Z","v":131973,"vw":93.574167},{"c":92.705,"h":94.35,"l":92.42,"n":1891,"o":94.33,"t":"2026-02-12T05:00:00Z","v":116329,"vw":93.171083},{"c":93.46,"h":93.68,"l":92.04,"n":2653,"o":92.74,"t":"2026-02-13T05:00:00Z","v":466215,"vw":93.44245},{"c":92.8097,"h":93.13,"l":91.64,"n":852,"o":92.72,"t":"2026-02-17T05:00:00Z","v":82858,"vw":92.666523},{"c":93.445,"h":93.9,"l":93.09,"n":1580,"o":93.24,"t":"2026-02-18T05:00:00Z","v":283644,"vw":93.590561},{"c":94.04,"h":94.04,"l":92.92,"n":756,"o":93.41,"t":"2026-02-19T05:00:00Z","v":104117,"vw":93.65217},{"c":95.29,"h":95.31,"l":93.94,"n":1224,"o":94.16,"t":"2026-02-20T05:00:00Z","v":145708,"vw":94.777344},{"c":95.215,"h":95.673,"l":94.9,"n":1310,"o":95.31,"t":"2026-02-23T05:00:00Z","v":105901,"vw":95.234752},{"c":95.7756,"h":95.99,"l":94.625,"n":1507,"o":94.97,"t":"2026-02-24T05:00:00Z","v":119387,"vw":95.678666},{"c":97.16,"h":97.47,"l":96.68,"n":1681,"o":97.14,"t":"2026-02-25T05:00:00Z","v":188453,"vw":97.175095},{"c":97.08,"h":97.16,"l":95.7801,"n":1752,"o":97.11,"t":"2026-02-26T05:00:00Z","v":210974,"vw":96.76903},{"c":97.2776,"h":97.51,"l":96.85,"n":1377,"o":97.01,"t":"2026-02-27T05:00:00Z","v":163211,"vw":97.271494},{"c":96.1011,"h":96.3681,"l":95,"n":1319,"o":95.36,"t":"2026-03-02T05:00:00Z","v":108736,"vw":95.80419},{"c":91.53,"h":92.33,"l":88.8907,"n":1288,"o":90.91,"t":"2026-03-03T05:00:00Z","v":123228,"vw":91.217069},{"c":92.3605,"h":92.92,"l":91.03,"n":1760,"o":91.16,"t":"2026-03-04T05:00:00Z","v":166070,"vw":91.793538},{"c":89.5196,"h":91,"l":88.36,"n":1137,"o":90.84,"t":"2026-03-05T05:00:00Z","v":107374,"vw":89.342031},{"c":88.6419,"h":89.3399,"l":87.34,"n":965,"o":87.45,"t":"2026-03-06T05:00:00Z","v":137516,"vw":88.551299},{"c":89.5281,"h":89.73,"l":86.14,"n":982,"o":87.12,"t":"2026-03-09T04:00:00Z","v":100329,"vw":87.702199},{"c":89.6649,"h":91.6,"l":89.0851,"n":949,"o":90.26,"t":"2026-03-10T04:00:00Z","v":230984,"vw":90.295328},{"c":90.215,"h":90.39,"l":89.51,"n":893,"o":89.71,"t":"2026-03-11T04:00:00Z","v":156402,"vw":89.911774},{"c":88.1105,"h":89.35,"l":87.755,"n":979,"o":89.35,"t":"2026-03-12T04:00:00Z","v":111610,"vw":88.359643},{"c":86.9311,"h":88.84,"l":86.85,"n":912,"o":88.65,"t":"2026-03-13T04:00:00Z","v":175805,"vw":87.407921},{"c":88.8441,"h":89.06,"l":88.045,"n":627,"o":88.25,"t":"2026-03-16T04:00:00Z","v":67990,"vw":88.617186},{"c":89.44,"h":90.12,"l":89.26,"n":922,"o":89.67,"t":"2026-03-17T04:00:00Z","v":70974,"vw":89.52305},{"c":88.0991,"h":89.76,"l":88.09,"n":1125,"o":89.17,"t":"2026-03-18T04:00:00Z","v":186805,"vw":88.472289},{"c":87.7845,"h":88.6899,"l":86,"n":1972,"o":86.55,"t":"2026-03-19T04:00:00Z","v":207081,"vw":86.835741},{"c":84.7257,"h":87.4,"l":84.37,"n":965,"o":87.4,"t":"2026-03-20T04:00:00Z","v":95583,"vw":85.431382},{"c":87,"h":87.84,"l":85.9501,"n":756,"o":86.33,"t":"2026-03-23T04:00:00Z","v":59893,"vw":86.945972},{"c":86.5053,"h":87.02,"l":85.6,"n":1236,"o":85.6,"t":"2026-03-24T04:00:00Z","v":105737,"vw":86.51268},{"c":87.74,"h":88.4,"l":87.53,"n":730,"o":88.4,"t":"2026-03-25T04:00:00Z","v":116980,"vw":87.945367},{"c":85.01,"h":86.71,"l":85,"n":823,"o":86.29,"t":"2026-03-26T04:00:00Z","v":122954,"vw":85.622463},{"c":84.6161,"h":85.5193,"l":84.25,"n":1118,"o":84.9,"t":"2026-03-27T04:00:00Z","v":96726,"vw":84.769863},{"c":83.9191,"h":85.4914,"l":83.5,"n":1055,"o":85.47,"t":"2026-03-30T04:00:00Z","v":533249,"vw":84.421368},{"c":86.9298,"h":86.95,"l":84.4024,"n":1863,"o":84.77,"t":"2026-03-31T04:00:00Z","v":224944,"vw":86.000288},{"c":88.4372,"h":89.3899,"l":88.0601,"n":2015,"o":88.1,"t":"2026-04-01T04:00:00Z","v":317857,"vw":88.607877},{"c":87.6378,"h":87.85,"l":85.78,"n":778,"o":86.23,"t":"2026-04-02T04:00:00Z","v":83293,"vw":87.203474},{"c":88,"h":88.2,"l":87.47,"n":580,"o":87.9,"t":"2026-04-06T04:00:00Z","v":97374,"vw":87.754084},{"c":87.825,"h":87.935,"l":86.43,"n":1015,"o":87.51,"t":"2026-04-07T04:00:00Z","v":87218,"vw":87.263295},{"c":92.22,"h":92.44,"l":91.33,"n":928,"o":92.38,"t":"2026-04-08T04:00:00Z","v":81905,"vw":91.922368},{"c":91.8807,"h":92.37,"l":90.82,"n":757,"o":91.29,"t":"2026-04-09T04:00:00Z","v":51295,"vw":91.753339},{"c":92.3202,"h":92.6545,"l":91.89,"n":491,"o":92.06,"t":"2026-04-10T04:00:00Z","v":56494,"vw":92.267928},{"c":92.7161,"h":92.7881,"l":91.07,"n":972,"o":91.07,"t":"2026-04-13T04:00:00Z","v":86036,"vw":92.341079},{"c":93.8129,"h":93.92,"l":92.985,"n":1070,"o":93.29,"t":"2026-04-14T04:00:00Z","v":136599,"vw":93.657839},{"c":92.9802,"h":93.15,"l":92.65,"n":1220,"o":93.15,"t":"2026-04-15T04:00:00Z","v":129352,"vw":92.946997},{"c":93.17,"h":93.61,"l":92.96,"n":1401,"o":93.61,"t":"2026-04-16T04:00:00Z","v":105152,"vw":93.229797},{"c":94.37,"h":95.16,"l":94.06,"n":1203,"o":94.07,"t":"2026-04-17T04:00:00Z","v":140476,"vw":94.787727},{"c":93.46,"h":93.46,"l":92.975,"n":761,"o":93.46,"t":"2026-04-20T04:00:00Z","v":84686,"vw":93.280013},{"c":91.6927,"h":93.39,"l":91.565,"n":991,"o":93.07,"t":"2026-04-21T04:00:00Z","v":81992,"vw":92.496989},{"c":93.425,"h":93.47,"l":92.895,"n":775,"o":93.1,"t":"2026-04-22T04:00:00Z","v":68779,"vw":93.214797},{"c":92.33,"h":93.235,"l":91.3,"n":1583,"o":93.02,"t":"2026-04-23T04:00:00Z","v":136676,"vw":92.591174},{"c":93.1375,"h":93.24,"l":92.4451,"n":1025,"o":92.92,"t":"2026-04-24T04:00:00Z","v":90484,"vw":92.96251},{"c":92.8704,"h":93.32,"l":92.74,"n":1532,"o":93.23,"t":"2026-04-27T04:00:00Z","v":92581,"vw":92.961653},{"c":92.78,"h":93.15,"l":92.494,"n":580,"o":92.67,"t":"2026-04-28T04:00:00Z","v":79638,"vw":92.811743},{"c":92.35,"h":93.2981,"l":91.99,"n":874,"o":93.02,"t":"2026-04-29T04:00:00Z","v":82891,"vw":92.558891},{"c":95.0409,"h":95.17,"l":93.5001,"n":1480,"o":93.98,"t":"2026-04-30T04:00:00Z","v":132889,"vw":94.610076},{"c":94.835,"h":95.54,"l":94.72,"n":955,"o":94.84,"t":"2026-05-01T04:00:00Z","v":144336,"vw":95.006242},{"c":94.4,"h":95.725,"l":93.8701,"n":1308,"o":94.94,"t":"2026-05-04T04:00:00Z","v":144116,"vw":94.421939},{"c":96.28,"h":96.8099,"l":95.455,"n":1573,"o":95.49,"t":"2026-05-05T04:00:00Z","v":150232,"vw":96.165985},{"c":98.47,"h":98.56,"l":97.82,"n":1177,"o":98.12,"t":"2026-05-06T04:00:00Z","v":99557,"vw":98.271589},{"c":97.04,"h":98.71,"l":96.86,"n":1480,"o":98.71,"t":"2026-05-07T04:00:00Z","v":198840,"vw":97.795434},{"c":99.23,"h":99.5799,"l":98.52,"n":1622,"o":98.52,"t":"2026-05-08T04:00:00Z","v":135658,"vw":98.915209},{"c":99.6145,"h":100.705,"l":99.48,"n":1538,"o":99.48,"t":"2026-05-11T04:00:00Z","v":118156,"vw":99.766599},{"c":98.4601,"h":98.96,"l":97.415,"n":994,"o":98.96,"t":"2026-05-12T04:00:00Z","v":225933,"vw":98.43901},{"c":99.9097,"h":99.985,"l":98.91,"n":1542,"o":98.98,"t":"2026-05-13T04:00:00Z","v":137669,"vw":99.766154},{"c":99.4899,"h":100.47,"l":98.9174,"n":787,"o":99.62,"t":"2026-05-14T04:00:00Z","v":81327,"vw":99.570439},{"c":96.69,"h":97.2,"l":96.32,"n":1042,"o":96.99,"t":"2026-05-15T04:00:00Z","v":105727,"vw":96.832147},{"c":96.3952,"h":96.94,"l":95.47,"n":1309,"o":96.94,"t":"2026-05-18T04:00:00Z","v":121811,"vw":95.976335},{"c":94.8266,"h":95.5699,"l":93.8389,"n":944,"o":94.61,"t":"2026-05-19T04:00:00Z","v":74483,"vw":94.837753},{"c":96.1423,"h":96.1954,"l":94.1,"n":1204,"o":94.56,"t":"2026-05-20T04:00:00Z","v":69614,"vw":95.709631},{"c":97.0712,"h":97.43,"l":95.75,"n":898,"o":96.05,"t":"2026-05-21T04:00:00Z","v":85047,"vw":96.742047},{"c":97.0623,"h":98.09,"l":96.925,"n":810,"o":97.55,"t":"2026-05-22T04:00:00Z","v":96963,"vw":97.371153},{"c":100.6942,"h":100.9338,"l":100.22,"n":1234,"o":100.44,"t":"2026-05-26T04:00:00Z","v":104596,"vw":100.577601},{"c":99.4056,"h":99.84,"l":98.98,"n":1070,"o":99.84,"t":"2026-05-27T04:00:00Z","v":131528,"vw":99.331853},{"c":100.0921,"h":100.3799,"l":98.68,"n":847,"o":99.07,"t":"2026-05-28T04:00:00Z","v":66865,"vw":99.776054},{"c":100.76,"h":101.18,"l":100.47,"n":1519,"o":100.87,"t":"2026-05-29T04:00:00Z","v":155217,"vw":100.770839},{"c":100.9393,"h":101.32,"l":99.5201,"n":899,"o":100.06,"t":"2026-06-01T04:00:00Z","v":64825,"vw":100.638135},{"c":99.975,"h":100.25,"l":99.2978,"n":964,"o":99.65,"t":"2026-06-02T04:00:00Z","v":95725,"vw":99.940018},{"c":99.3311,"h":99.86,"l":98.8501,"n":1331,"o":99.6,"t":"2026-06-03T04:00:00Z","v":129481,"vw":99.376817},{"c":98.85,"h":99.02,"l":97.9,"n":813,"o":98.47,"t":"2026-06-04T04:00:00Z","v":255863,"vw":98.816015},{"c":94.1938,"h":96.89,"l":94.0001,"n":1272,"o":96.89,"t":"2026-06-05T04:00:00Z","v":156139,"vw":95.540486},{"c":95.3024,"h":96.3,"l":94.94,"n":1317,"o":96.3,"t":"2026-06-08T04:00:00Z","v":110064,"vw":95.459164},{"c":95.09,"h":98.3499,"l":93.06,"n":1527,"o":96.91,"t":"2026-06-09T04:00:00Z","v":140013,"vw":94.8509},{"c":93.4279,"h":95.339,"l":93.24,"n":1275,"o":94.01,"t":"2026-06-10T04:00:00Z","v":146016,"vw":94.154061},{"c":97.3303,"h":97.44,"l":94.475,"n":1376,"o":94.7,"t":"2026-06-11T04:00:00Z","v":124607,"vw":96.030607},{"c":97.535,"h":97.85,"l":96.66,"n":946,"o":97.13,"t":"2026-06-12T04:00:00Z","v":116198,"vw":97.553481},{"c":100.1071,"h":100.4277,"l":99.62,"n":778,"o":99.98,"t":"2026-06-15T04:00:00Z","v":80967,"vw":100.077976},{"c":99.8306,"h":100.845,"l":99.616,"n":974,"o":100.21,"t":"2026-06-16T04:00:00Z","v":96535,"vw":100.122279},{"c":98.76,"h":100.8599,"l":98.435,"n":780,"o":100.39,"t":"2026-06-17T04:00:00Z","v":73537,"vw":99.889683},{"c":99.3978,"h":99.699,"l":99.05,"n":644,"o":99.37,"t":"2026-06-18T04:00:00Z","v":89979,"vw":99.407498},{"c":99.8,"h":100.16,"l":97.9752,"n":796,"o":99.83,"t":"2026-06-22T04:00:00Z","v":86831,"vw":99.716782},{"c":95.37,"h":96.33,"l":94.9828,"n":959,"o":95.28,"t":"2026-06-23T04:00:00Z","v":118009,"vw":95.446505},{"c":95.0711,"h":95.31,"l":94.3652,"n":991,"o":95.31,"t":"2026-06-24T04:00:00Z","v":113959,"vw":94.911895},{"c":94.8438,"h":96.47,"l":94.336,"n":935,"o":96.47,"t":"2026-06-25T04:00:00Z","v":82513,"vw":95.104798},{"c":94.1998,"h":94.92,"l":93.61,"n":875,"o":93.61,"t":"2026-06-26T04:00:00Z","v":134406,"vw":94.43916},{"c":94.2223,"h":94.29,"l":92.99,"n":1404,"o":94.17,"t":"2026-06-29T04:00:00Z","v":175195,"vw":93.792121},{"c":94.6775,"h":94.91,"l":93.75,"n":915,"o":93.92,"t":"2026-06-30T04:00:00Z","v":104294,"vw":94.620751},{"c":93.6291,"h":94.46,"l":93.44,"n":1437,"o":93.82,"t":"2026-07-01T04:00:00Z","v":180639,"vw":93.932302},{"c":93.4519,"h":94.93,"l":92.51,"n":1222,"o":94.12,"t":"2026-07-02T04:00:00Z","v":120680,"vw":93.49813},{"c":94.4851,"h":94.8399,"l":93.85,"n":1214,"o":94.41,"t":"2026-07-06T04:00:00Z","v":134263,"vw":94.249919},{"c":92.06,"h":93.22,"l":91.975,"n":1404,"o":92.66,"t":"2026-07-07T04:00:00Z","v":121393,"vw":92.378093},{"c":91.71,"h":91.75,"l":90.08,"n":967,"o":90.87,"t":"2026-07-08T04:00:00Z","v":128500,"vw":90.968202},{"c":91.519,"h":91.96,"l":91.13,"n":1140,"o":91.37,"t":"2026-07-09T04:00:00Z","v":114675,"vw":91.464157},{"c":92.363,"h":92.637,"l":91.865,"n":688,"o":92.24,"t":"2026-07-10T04:00:00Z","v":65007,"vw":92.310861},{"c":90.1199,"h":90.84,"l":89.77,"n":992,"o":90.81,"t":"2026-07-13T04:00:00Z","v":89025,"vw":90.45757},{"c":91.4861,"h":92.12,"l":91.19,"n":882,"o":91.63,"t":"2026-07-14T04:00:00Z","v":65030,"vw":91.580147},{"c":91.5696,"h":91.93,"l":90.56,"n":877,"o":91.93,"t":"2026-07-15T04:00:00Z","v":91040,"vw":91.246504},{"c":90.24,"h":90.77,"l":89.89,"n":955,"o":90.65,"t":"2026-07-16T04:00:00Z","v":70343,"vw":90.330875},{"c":89.59,"h":90.12,"l":88.27,"n":665,"o":88.81,"t":"2026-07-17T04:00:00Z","v":53999,"vw":89.449085},{"c":89.3809,"h":90.07,"l":89.34,"n":685,"o":89.83,"t":"2026-07-20T04:00:00Z","v":106337,"vw":89.607866},{"c":91.3406,"h":91.4788,"l":90.31,"n":907,"o":90.33,"t":"2026-07-21T04:00:00Z","v":93821,"vw":91.261989},{"c":91.4,"h":91.695,"l":91.21,"n":657,"o":91.21,"t":"2026-07-22T04:00:00Z","v":57840,"vw":91.476492},{"c":91.2,"h":91.65,"l":90.65,"n":985,"o":91.08,"t":"2026-07-23T04:00:00Z","v":153680,"vw":91.105132},{"c":90.5754,"h":91.47,"l":90.385,"n":874,"o":90.85,"t":"2026-07-24T04:00:00Z","v":93506,"vw":90.827326},{"c":90.245,"h":91.27,"l":89.51,"n":1176,"o":91.07,"t":"2026-07-27T04:00:00Z","v":145847,"vw":90.125198},{"c":88.9648,"h":89.36,"l":88.2629,"n":1033,"o":88.66,"t":"2026-07-28T04:00:00Z","v":91224,"vw":89.03348},{"c":87.7,"h":89.455,"l":87.16,"n":3491,"o":88.48,"t":"2026-07-29T04:00:00Z","v":687205,"vw":87.823312},{"c":90.36,"h":90.5999,"l":88.64,"n":2711,"o":88.75,"t":"2026-07-30T04:00:00Z","v":277107,"vw":89.618908},{"c":89.67,"h":90.5,"l":88.925,"n":1500,"o":90.19,"t":"2026-07-31T04:00:00Z","v":147057,"vw":89.713319},{"c":90.6063,"h":90.68,"l":89.6199,"n":1268,"o":89.75,"t":"2026-08-03T04:00:00Z","v":190788,"vw":90.23564},{"c":92.5328,"h":92.79,"l":91.45,"n":1731,"o":91.45,"t":"2026-08-04T04:00:00Z","v":115204,"vw":92.247689},{"c":93.0894,"h":93.8699,"l":92.8,"n":1448,"o":93.35,"t":"2026-08-05T04:00:00Z","v":105716,"vw":93.223611},{"c":92.58,"h":93.3895,"l":92.18,"n":1371,"o":92.39,"t":"2026-08-06T04:00:00Z","v":234931,"vw":92.729555},{"c":93.9651,"h":94,"l":93.25,"n":841,"o":93.72,"t":"2026-08-07T04:00:00Z","v":78916,"vw":93.617567},{"c":93.23,"h":93.6199,"l":93.1,"n":618,"o":93.28,"t":"2026-08-10T04:00:00Z","v":63332,"vw":93.296167},{"c":93.37,"h":93.775,"l":93.155,"n":714,"o":93.43,"t":"2026-08-11T04:00:00Z","v":58035,"vw":93.461824},{"c":94.8915,"h":95.3499,"l":94.69,"n":796,"o":95.03,"t":"2026-08-12T04:00:00Z","v":85006,"vw":94.899757},{"c":95.13,"h":95.25,"l":94.79,"n":986,"o":94.79,"t":"2026-08-13T04:00:00Z","v":96706,"vw":95.001965},{"c":95.53,"h":96.07,"l":95.3087,"n":576,"o":95.57,"t":"2026-08-14T04:00:00Z","v":45586,"vw":95.524393},{"c":96.1377,"h":96.76,"l":96.03,"n":775,"o":96.12,"t":"2026-08-17T04:00:00Z","v":66335,"vw":96.517712},{"c":93.844,"h":95.13,"l":93.805,"n":860,"o":95.13,"t":"2026-08-18T04:00:00Z","v":64483,"vw":94.152243},{"c":94.83,"h":95.5,"l":94.45,"n":842,"o":95.12,"t":"2026-08-19T04:00:00Z","v":88096,"vw":94.804754},{"c":94.5656,"h":95.02,"l":94.07,"n":663,"o":94.42,"t":"2026-08-20T04:00:00Z","v":57974,"vw":94.519531},{"c":95.24,"h":95.53,"l":95.08,"n":1444,"o":95.52,"t":"2026-08-21T04:00:00Z","v":406520,"vw":95.284814},{"c":94.8875,"h":95.2,"l":94.49,"n":1126,"o":94.97,"t":"2026-08-24T04:00:00Z","v":231088,"vw":94.965233},{"c":96.3006,"h":96.54,"l":95.6801,"n":965,"o":95.97,"t":"2026-08-25T04:00:00Z","v":58689,"vw":96.255583},{"c":96.03,"h":96.29,"l":95.78,"n":1013,"o":96.14,"t":"2026-08-26T04:00:00Z","v":84149,"vw":96.055742},{"c":96.6721,"h":97.05,"l":96.0348,"n":1028,"o":96.43,"t":"2026-08-27T04:00:00Z","v":122039,"vw":96.494824},{"c":96.2278,"h":97.455,"l":95.98,"n":712,"o":97,"t":"2026-08-28T04:00:00Z","v":60999,"vw":96.658456},{"c":96.3758,"h":96.73,"l":95.98,"n":861,"o":96.62,"t":"2026-08-31T04:00:00Z","v":47923,"vw":96.27896},{"c":95.3,"h":96.18,"l":94.88,"n":708,"o":95.89,"t":"2026-09-01T04:00:00Z","v":94911,"vw":95.598761},{"c":95.74,"h":95.8097,"l":95.2,"n":1129,"o":95.44,"t":"2026-09-02T04:00:00Z","v":79217,"vw":95.58512},{"c":97.3584,"h":97.57,"l":96.33,"n":1108,"o":96.85,"t":"2026-09-03T04:00:00Z","v":177618,"vw":97.327747},{"c":97.98,"h":98,"l":97.19,"n":1340,"o":97.19,"t":"2026-09-04T04:00:00Z","v":122338,"vw":97.708387},{"c":97.92,"h":98.37,"l":97.64,"n":912,"o":98.37,"t":"2026-09-08T04:00:00Z","v":62786,"vw":98.032679},{"c":97.9846,"h":98.63,"l":97.725,"n":1526,"o":98.1,"t":"2026-09-09T04:00:00Z","v":243741,"vw":98.261327},{"c":95.9735,"h":96.81,"l":95.82,"n":925,"o":96.67,"t":"2026-09-10T04:00:00Z","v":113132,"vw":96.125065},{"c":97.3928,"h":97.85,"l":97.165,"n":921,"o":97.85,"t":"2026-09-11T04:00:00Z","v":67265,"vw":97.481247},{"c":95.5928,"h":96.21,"l":95.21,"n":822,"o":95.76,"t":"2026-09-14T04:00:00Z","v":58966,"vw":95.724801},{"c":95.1124,"h":95.29,"l":94.58,"n":1394,"o":95.285,"t":"2026-09-15T04:00:00Z","v":53286,"vw":94.988613},{"c":94.7323,"h":96.14,"l":94.21,"n":1004,"o":95.47,"t":"2026-09-16T04:00:00Z","v":100395,"vw":95.465462},{"c":96.26,"h":96.48,"l":96.1,"n":765,"o":96.34,"t":"2026-09-17T04:00:00Z","v":60392,"vw":96.311737},{"c":95.14,"h":95.4,"l":94.531,"n":1293,"o":95.4,"t":"2026-09-18T04:00:00Z","v":41872,"vw":94.951348},{"c":96.3822,"h":96.505,"l":95.74,"n":888,"o":95.86,"t":"2026-09-21T04:00:00Z","v":96802,"vw":96.24983},{"c":97.5,"h":97.53,"l":96.5201,"n":817,"o":96.64,"t":"2026-09-22T04:00:00Z","v":100996,"vw":96.901477},{"c":95.3538,"h":96.34,"l":94.8801,"n":956,"o":96.34,"t":"2026-09-23T04:00:00Z","v":87782,"vw":95.581697},{"c":94.1975,"h":94.6299,"l":93.5813,"n":1136,"o":94.3,"t":"2026-09-24T04:00:00Z","v":74987,"vw":94.226948},{"c":94.9756,"h":95.18,"l":94.34,"n":2223,"o":95.07,"t":"2026-09-25T04:00:00Z","v":197309,"vw":94.85982},{"c":94.25,"h":94.649,"l":93.76,"n":1226,"o":94.59,"t":"2026-09-28T04:00:00Z","v":87671,"vw":94.206263},{"c":93.7929,"h":94.035,"l":93.33,"n":1087,"o":93.82,"t":"2026-09-29T04:00:00Z","v":99919,"vw":93.659472},{"c":93.69,"h":94.915,"l":93.665,"n":2518,"o":94.55,"t":"2026-09-30T04:00:00Z","v":335334,"vw":94.140646},{"c":93.281,"h":93.55,"l":92.605,"n":1557,"o":93.41,"t":"2026-10-01T04:00:00Z","v":182752,"vw":93.179239},{"c":94.84,"h":95.02,"l":94.07,"n":2015,"o":94.56,"t":"2026-10-02T04:00:00Z","v":887701,"vw":94.779725},{"c":94.71,"h":94.98,"l":93.265,"n":1677,"o":94.58,"t":"2026-10-05T04:00:00Z","v":104966,"vw":94.625419},{"c":94.6,"h":95.08,"l":94.53,"n":1060,"o":94.84,"t":"2026-10-06T04:00:00Z","v":99261,"vw":94.826087},{"c":93.13,"h":93.38,"l":92.81,"n":1246,"o":93.15,"t":"2026-10-07T04:00:00Z","v":119024,"vw":93.231147},{"c":92.12,"h":92.4922,"l":91.76,"n":1603,"o":92.17,"t":"2026-10-08T04:00:00Z","v":112475,"vw":92.135876},{"c":92.63,"h":92.91,"l":92.2,"n":1469,"o":92.58,"t":"2026-10-09T04:00:00Z","v":83702,"vw":92.48375},{"c":91.4,"h":91.75,"l":91.3454,"n":898,"o":91.75,"t":"2026-10-12T04:00:00Z","v":53606,"vw":91.50786},{"c":91.898,"h":92.03,"l":91.58,"n":813,"o":91.65,"t":"2026-10-13T04:00:00Z","v":55936,"vw":91.817509},{"c":90.5418,"h":91.08,"l":90.3701,"n":711,"o":91.08,"t":"2026-10-14T04:00:00Z","v":41495,"vw":90.599636},{"c":90.86,"h":90.92,"l":89.915,"n":1087,"o":90.3,"t":"2026-10-15T04:00:00Z","v":95362,"vw":90.543908},{"c":90.79,"h":91.58,"l":90.38,"n":676,"o":91.48,"t":"2026-10-16T04:00:00Z","v":71987,"vw":90.854038},{"c":90.59,"h":91.081,"l":90.39,"n":1681,"o":90.94,"t":"2026-10-19T04:00:00Z","v":110613,"vw":90.682108},{"c":90.4123,"h":90.75,"l":89.8886,"n":678,"o":90.06,"t":"2026-10-20T04:00:00Z","v":61461,"vw":90.418187},{"c":90.5459,"h":90.74,"l":90.108,"n":718,"o":90.74,"t":"2026-10-21T04:00:00Z","v":60691,"vw":90.485574},{"c":89.0807,"h":89.44,"l":88.7319,"n":1250,"o":89.44,"t":"2026-10-22T04:00:00Z","v":142245,"vw":89.104037}],"volatilityBars":[{"c":95.925,"h":95.925,"l":95.86,"n":16,"o":95.86,"t":"2026-09-21T13:30:00Z","v":1480,"vw":95.865171},{"c":95.9383,"h":95.9578,"l":95.9383,"n":4,"o":95.9578,"t":"2026-09-21T13:45:00Z","v":504,"vw":95.950527},{"c":95.908,"h":95.908,"l":95.74,"n":33,"o":95.9,"t":"2026-09-21T14:00:00Z","v":2484,"vw":95.855078},{"c":95.77,"h":95.77,"l":95.77,"n":2,"o":95.77,"t":"2026-09-21T14:15:00Z","v":193,"vw":95.77},{"c":96.08,"h":96.1113,"l":95.97,"n":15,"o":96.075,"t":"2026-09-21T14:30:00Z","v":2039,"vw":96.071586},{"c":96.005,"h":96.07,"l":95.97,"n":15,"o":96.07,"t":"2026-09-21T14:45:00Z","v":1065,"vw":96.012608},{"c":96.12,"h":96.12,"l":96.12,"n":6,"o":96.12,"t":"2026-09-21T15:00:00Z","v":1221,"vw":96.12},{"c":96.09,"h":96.2481,"l":96.09,"n":25,"o":96.13,"t":"2026-09-21T15:15:00Z","v":2136,"vw":96.166135},{"c":96.14,"h":96.2103,"l":96.14,"n":13,"o":96.2103,"t":"2026-09-21T15:30:00Z","v":934,"vw":96.166315},{"c":96.1864,"h":96.2416,"l":96.16,"n":20,"o":96.16,"t":"2026-09-21T15:45:00Z","v":1783,"vw":96.1949},{"c":96.15,"h":96.18,"l":96.15,"n":3,"o":96.18,"t":"2026-09-21T16:00:00Z","v":482,"vw":96.156928},{"c":96.24,"h":96.27,"l":96.24,"n":7,"o":96.27,"t":"2026-09-21T16:15:00Z","v":401,"vw":96.26187},{"c":96.16,"h":96.25,"l":96.16,"n":14,"o":96.25,"t":"2026-09-21T16:30:00Z","v":1144,"vw":96.208845},{"c":96.215,"h":96.215,"l":96.215,"n":5,"o":96.215,"t":"2026-09-21T16:45:00Z","v":417,"vw":96.215},{"c":96.19,"h":96.28,"l":96.19,"n":74,"o":96.23,"t":"2026-09-21T17:00:00Z","v":6245,"vw":96.243279},{"c":96.15,"h":96.2099,"l":96.1,"n":31,"o":96.18,"t":"2026-09-21T17:15:00Z","v":3523,"vw":96.170504},{"c":96.115,"h":96.19,"l":96.115,"n":27,"o":96.19,"t":"2026-09-21T17:30:00Z","v":1570,"vw":96.168394},{"c":96.2,"h":96.2,"l":96.16,"n":46,"o":96.18,"t":"2026-09-21T17:45:00Z","v":2634,"vw":96.177843},{"c":96.2599,"h":96.27,"l":96.09,"n":11,"o":96.27,"t":"2026-09-21T18:00:00Z","v":6258,"vw":96.206247},{"c":96.3,"h":96.32,"l":96.2667,"n":23,"o":96.27,"t":"2026-09-21T18:15:00Z","v":30078,"vw":96.300261},{"c":96.2636,"h":96.34,"l":96.2401,"n":60,"o":96.31,"t":"2026-09-21T18:30:00Z","v":12811,"vw":96.30865},{"c":96.36,"h":96.4228,"l":96.31,"n":17,"o":96.31,"t":"2026-09-21T18:45:00Z","v":1985,"vw":96.353208},{"c":96.3938,"h":96.3938,"l":96.3938,"n":2,"o":96.3938,"t":"2026-09-21T19:00:00Z","v":119,"vw":96.3938},{"c":96.35,"h":96.425,"l":96.268,"n":14,"o":96.3795,"t":"2026-09-21T19:15:00Z","v":1228,"vw":96.342527},{"c":96.44,"h":96.505,"l":96.3315,"n":15,"o":96.4499,"t":"2026-09-21T19:30:00Z","v":1709,"vw":96.450292},{"c":96.35,"h":96.4899,"l":96.2144,"n":42,"o":96.4899,"t":"2026-09-21T19:45:00Z","v":4286,"vw":96.363387},{"c":96.5201,"h":96.64,"l":96.5201,"n":10,"o":96.64,"t":"2026-09-22T13:30:00Z","v":1585,"vw":96.628905},{"c":97,"h":97,"l":96.955,"n":5,"o":96.955,"t":"2026-09-22T14:00:00Z","v":502,"vw":96.98891},{"c":97,"h":97,"l":96.98,"n":19,"o":96.98,"t":"2026-09-22T14:15:00Z","v":1590,"vw":96.983289},{"c":96.675,"h":97.0275,"l":96.675,"n":18,"o":96.97,"t":"2026-09-22T14:30:00Z","v":1556,"vw":96.864783},{"c":96.55,"h":96.77,"l":96.55,"n":8,"o":96.68,"t":"2026-09-22T14:45:00Z","v":811,"vw":96.67942},{"c":96.735,"h":96.8,"l":96.695,"n":4,"o":96.695,"t":"2026-09-22T15:00:00Z","v":29098,"vw":96.798186},{"c":96.91,"h":96.91,"l":96.7,"n":7,"o":96.8899,"t":"2026-09-22T15:15:00Z","v":926,"vw":96.861124},{"c":96.6,"h":96.715,"l":96.6,"n":13,"o":96.61,"t":"2026-09-22T15:30:00Z","v":11032,"vw":96.629357},{"c":96.59,"h":96.59,"l":96.53,"n":4,"o":96.53,"t":"2026-09-22T15:45:00Z","v":311,"vw":96.569094},{"c":96.6715,"h":96.6715,"l":96.63,"n":9,"o":96.63,"t":"2026-09-22T16:00:00Z","v":2336,"vw":96.638929},{"c":96.61,"h":96.75,"l":96.61,"n":19,"o":96.75,"t":"2026-09-22T16:15:00Z","v":3604,"vw":96.664724},{"c":96.74,"h":96.74,"l":96.65,"n":21,"o":96.65,"t":"2026-09-22T16:30:00Z","v":2409,"vw":96.682691},{"c":96.8855,"h":96.8855,"l":96.72,"n":17,"o":96.72,"t":"2026-09-22T16:45:00Z","v":1673,"vw":96.7983},{"c":96.735,"h":96.9,"l":96.735,"n":19,"o":96.86,"t":"2026-09-22T17:00:00Z","v":2134,"vw":96.827973},{"c":96.78,"h":96.91,"l":96.735,"n":5,"o":96.735,"t":"2026-09-22T17:15:00Z","v":2307,"vw":96.779414},{"c":96.845,"h":96.87,"l":96.6801,"n":10,"o":96.6801,"t":"2026-09-22T17:30:00Z","v":3755,"vw":96.802644},{"c":97.1063,"h":97.1063,"l":97.1063,"n":2,"o":97.1063,"t":"2026-09-22T17:45:00Z","v":225,"vw":97.1063},{"c":97.17,"h":97.21,"l":97.055,"n":14,"o":97.055,"t":"2026-09-22T18:00:00Z","v":1672,"vw":97.144773},{"c":97.2,"h":97.24,"l":97.145,"n":5,"o":97.145,"t":"2026-09-22T18:15:00Z","v":1565,"vw":97.199428},{"c":97.12,"h":97.14,"l":97.04,"n":13,"o":97.07,"t":"2026-09-22T18:30:00Z","v":1000,"vw":97.103972},{"c":97.15,"h":97.15,"l":97.065,"n":28,"o":97.13,"t":"2026-09-22T18:45:00Z","v":2494,"vw":97.110563},{"c":97.1992,"h":97.1992,"l":97.14,"n":13,"o":97.15,"t":"2026-09-22T19:00:00Z","v":1221,"vw":97.152274},{"c":97.23,"h":97.24,"l":97.1472,"n":34,"o":97.2,"t":"2026-09-22T19:15:00Z","v":3487,"vw":97.200845},{"c":97.355,"h":97.49,"l":97.222,"n":32,"o":97.29,"t":"2026-09-22T19:30:00Z","v":2682,"vw":97.387013},{"c":97.53,"h":97.53,"l":97.33,"n":126,"o":97.46,"t":"2026-09-22T19:45:00Z","v":12381,"vw":97.40904},{"c":97.5,"h":97.5,"l":97.5,"n":3,"o":97.5,"t":"2026-09-22T20:00:00Z","v":564,"vw":97.5},{"c":95.8602,"h":96.34,"l":95.77,"n":21,"o":96.34,"t":"2026-09-23T13:30:00Z","v":21147,"vw":95.953593},{"c":95.685,"h":95.81,"l":95.63,"n":13,"o":95.71,"t":"2026-09-23T13:45:00Z","v":1240,"vw":95.706852},{"c":95.845,"h":95.9645,"l":95.76,"n":17,"o":95.83,"t":"2026-09-23T14:00:00Z","v":5409,"vw":95.840669},{"c":95.54,"h":95.7,"l":95.37,"n":34,"o":95.7,"t":"2026-09-23T14:15:00Z","v":4742,"vw":95.47172},{"c":95.5333,"h":95.61,"l":95.5333,"n":10,"o":95.61,"t":"2026-09-23T14:30:00Z","v":1011,"vw":95.551919},{"c":95.735,"h":95.735,"l":95.46,"n":19,"o":95.46,"t":"2026-09-23T14:45:00Z","v":1380,"vw":95.642987},{"c":95.68,"h":95.79,"l":95.625,"n":10,"o":95.625,"t":"2026-09-23T15:00:00Z","v":698,"vw":95.713478},{"c":95.715,"h":95.715,"l":95.715,"n":1,"o":95.715,"t":"2026-09-23T15:15:00Z","v":150,"vw":95.715},{"c":95.59,"h":95.67,"l":95.59,"n":11,"o":95.67,"t":"2026-09-23T15:30:00Z","v":971,"vw":95.628608},{"c":95.4501,"h":95.4501,"l":95.4501,"n":2,"o":95.4501,"t":"2026-09-23T15:45:00Z","v":208,"vw":95.4501},{"c":95.5001,"h":95.5001,"l":95.5001,"n":2,"o":95.5001,"t":"2026-09-23T16:00:00Z","v":260,"vw":95.5001},{"c":95.53,"h":95.619,"l":95.53,"n":22,"o":95.5766,"t":"2026-09-23T16:15:00Z","v":3311,"vw":95.571164},{"c":95.49,"h":95.56,"l":95.49,"n":16,"o":95.56,"t":"2026-09-23T16:30:00Z","v":931,"vw":95.510163},{"c":95.24,"h":95.49,"l":95.24,"n":8,"o":95.49,"t":"2026-09-23T16:45:00Z","v":540,"vw":95.334834},{"c":94.8801,"h":95.22,"l":94.8801,"n":29,"o":95.18,"t":"2026-09-23T17:00:00Z","v":10276,"vw":94.920912},{"c":95.18,"h":95.2599,"l":95.17,"n":7,"o":95.2599,"t":"2026-09-23T17:15:00Z","v":706,"vw":95.200009},{"c":95.32,"h":95.3984,"l":95.1565,"n":4,"o":95.1565,"t":"2026-09-23T17:30:00Z","v":717,"vw":95.349949},{"c":95.43,"h":95.5188,"l":95.43,"n":7,"o":95.444,"t":"2026-09-23T17:45:00Z","v":1066,"vw":95.472717},{"c":95.5,"h":95.555,"l":95.5,"n":7,"o":95.555,"t":"2026-09-23T18:00:00Z","v":565,"vw":95.515854},{"c":95.48,"h":95.56,"l":95.48,"n":11,"o":95.525,"t":"2026-09-23T18:15:00Z","v":856,"vw":95.501081},{"c":95.435,"h":95.47,"l":95.435,"n":6,"o":95.47,"t":"2026-09-23T18:30:00Z","v":751,"vw":95.460567},{"c":95.51,"h":95.51,"l":95.41,"n":19,"o":95.42,"t":"2026-09-23T18:45:00Z","v":2657,"vw":95.447397},{"c":95.4625,"h":95.585,"l":95.41,"n":17,"o":95.585,"t":"2026-09-23T19:00:00Z","v":1369,"vw":95.46075},{"c":95.3715,"h":95.4299,"l":95.37,"n":14,"o":95.4201,"t":"2026-09-23T19:15:00Z","v":1652,"vw":95.400464},{"c":95.43,"h":95.43,"l":95.43,"n":5,"o":95.43,"t":"2026-09-23T19:30:00Z","v":448,"vw":95.43},{"c":95.46,"h":95.46,"l":95.3,"n":79,"o":95.36,"t":"2026-09-23T19:45:00Z","v":5001,"vw":95.409374},{"c":95.12,"h":96,"l":94.7,"n":135,"o":95.3,"t":"2026-09-23T20:45:00Z","v":9904,"vw":95.269924},{"c":95.4,"h":95.4,"l":95.4,"n":38,"o":95.4,"t":"2026-09-23T21:30:00Z","v":2054,"vw":95.4},{"c":95.55,"h":95.55,"l":95.55,"n":3,"o":95.55,"t":"2026-09-23T21:45:00Z","v":1996,"vw":95.55},{"c":95,"h":95.25,"l":95,"n":20,"o":95.25,"t":"2026-09-24T08:00:00Z","v":1217,"vw":95.104167},{"c":94.4,"h":95.25,"l":94.4,"n":10,"o":95.15,"t":"2026-09-24T09:00:00Z","v":710,"vw":94.916382},{"c":94.3,"h":94.3,"l":94.3,"n":11,"o":94.3,"t":"2026-09-24T13:30:00Z","v":2584,"vw":94.3},{"c":94.41,"h":94.4399,"l":94.36,"n":6,"o":94.4399,"t":"2026-09-24T13:45:00Z","v":1463,"vw":94.411343},{"c":94.33,"h":94.51,"l":94.33,"n":9,"o":94.51,"t":"2026-09-24T14:00:00Z","v":1672,"vw":94.423648},{"c":94.29,"h":94.29,"l":94.185,"n":21,"o":94.23,"t":"2026-09-24T14:15:00Z","v":2336,"vw":94.225121},{"c":94.22,"h":94.22,"l":94.19,"n":3,"o":94.19,"t":"2026-09-24T14:30:00Z","v":242,"vw":94.205},{"c":94.105,"h":94.105,"l":94.105,"n":1,"o":94.105,"t":"2026-09-24T14:45:00Z","v":271,"vw":94.105},{"c":93.85,"h":94,"l":93.85,"n":9,"o":94,"t":"2026-09-24T15:00:00Z","v":648,"vw":93.899867},{"c":93.8,"h":93.8,"l":93.5813,"n":3,"o":93.5813,"t":"2026-09-24T15:15:00Z","v":309,"vw":93.69528},{"c":93.8,"h":93.9937,"l":93.69,"n":14,"o":93.9937,"t":"2026-09-24T15:30:00Z","v":1135,"vw":93.853086},{"c":94.1,"h":94.1,"l":93.92,"n":5,"o":93.92,"t":"2026-09-24T15:45:00Z","v":389,"vw":94.010359},{"c":94.0472,"h":94.055,"l":93.85,"n":6,"o":94.055,"t":"2026-09-24T16:00:00Z","v":719,"vw":93.956391},{"c":94.5799,"h":94.6299,"l":93.94,"n":13,"o":93.94,"t":"2026-09-24T16:15:00Z","v":1836,"vw":94.519896},{"c":94.41,"h":94.41,"l":94.41,"n":1,"o":94.41,"t":"2026-09-24T16:30:00Z","v":380,"vw":94.41},{"c":94.58,"h":94.58,"l":94.355,"n":2,"o":94.355,"t":"2026-09-24T16:45:00Z","v":513,"vw":94.509825},{"c":94.335,"h":94.465,"l":94.335,"n":5,"o":94.465,"t":"2026-09-24T17:00:00Z","v":681,"vw":94.441383},{"c":94.28,"h":94.3,"l":94.235,"n":5,"o":94.265,"t":"2026-09-24T17:15:00Z","v":11212,"vw":94.280314},{"c":94.2299,"h":94.2299,"l":94.0017,"n":6,"o":94.174,"t":"2026-09-24T17:30:00Z","v":633,"vw":94.17073},{"c":94.0459,"h":94.0459,"l":94.0459,"n":2,"o":94.0459,"t":"2026-09-24T17:45:00Z","v":114,"vw":94.0459},{"c":93.9921,"h":94.13,"l":93.89,"n":7,"o":93.985,"t":"2026-09-24T18:00:00Z","v":727,"vw":94.001388},{"c":94.23,"h":94.25,"l":93.985,"n":13,"o":94.01,"t":"2026-09-24T18:15:00Z","v":2759,"vw":94.0709},{"c":94.15,"h":94.2399,"l":93.9501,"n":17,"o":94.2399,"t":"2026-09-24T18:30:00Z","v":2316,"vw":94.113742},{"c":94.075,"h":94.1399,"l":94.075,"n":6,"o":94.1399,"t":"2026-09-24T18:45:00Z","v":401,"vw":94.110503},{"c":93.965,"h":94.1997,"l":93.936,"n":27,"o":94.195,"t":"2026-09-24T19:00:00Z","v":4120,"vw":94.075963},{"c":94.2,"h":94.2,"l":94.0456,"n":40,"o":94.14,"t":"2026-09-24T19:15:00Z","v":2377,"vw":94.115412},{"c":94.19,"h":94.22,"l":94.08,"n":20,"o":94.21,"t":"2026-09-24T19:30:00Z","v":1891,"vw":94.192057},{"c":94.29,"h":94.34,"l":94.16,"n":72,"o":94.21,"t":"2026-09-24T19:45:00Z","v":10957,"vw":94.260849},{"c":94.8,"h":94.8,"l":94.3,"n":44,"o":94.3,"t":"2026-09-24T20:00:00Z","v":1883,"vw":94.469093},{"c":94.63,"h":94.63,"l":94.35,"n":28,"o":94.35,"t":"2026-09-24T20:15:00Z","v":1506,"vw":94.392392},{"c":94.1,"h":94.21,"l":94,"n":35,"o":94,"t":"2026-09-24T22:45:00Z","v":8321,"vw":94.102774},{"c":94.1,"h":94.1,"l":94.1,"n":1,"o":94.1,"t":"2026-09-24T23:30:00Z","v":131,"vw":94.1},{"c":94.91,"h":94.91,"l":94.2,"n":27,"o":94.5,"t":"2026-09-25T10:45:00Z","v":5882,"vw":94.548405},{"c":94.6,"h":94.6,"l":94.4,"n":23,"o":94.4,"t":"2026-09-25T11:15:00Z","v":10110,"vw":94.43085},{"c":94.7,"h":94.7,"l":94.69,"n":3,"o":94.69,"t":"2026-09-25T11:30:00Z","v":351,"vw":94.692857},{"c":94.5,"h":95.01,"l":94.29,"n":11,"o":95.01,"t":"2026-09-25T13:00:00Z","v":4183,"vw":94.646081},{"c":94.67,"h":94.81,"l":93.99,"n":45,"o":93.99,"t":"2026-09-25T13:15:00Z","v":5472,"vw":94.489416},{"c":94.71,"h":95.07,"l":94.62,"n":27,"o":95.07,"t":"2026-09-25T13:30:00Z","v":5502,"vw":94.876817},{"c":94.67,"h":94.67,"l":94.605,"n":6,"o":94.605,"t":"2026-09-25T13:45:00Z","v":509,"vw":94.631513},{"c":94.404,"h":94.664,"l":94.365,"n":8,"o":94.664,"t":"2026-09-25T14:00:00Z","v":1214,"vw":94.475951},{"c":94.372,"h":94.372,"l":94.372,"n":2,"o":94.372,"t":"2026-09-25T14:30:00Z","v":219,"vw":94.372},{"c":94.555,"h":94.555,"l":94.51,"n":7,"o":94.51,"t":"2026-09-25T15:00:00Z","v":1365,"vw":94.519049},{"c":94.5574,"h":94.59,"l":94.43,"n":16,"o":94.43,"t":"2026-09-25T15:15:00Z","v":3373,"vw":94.544686},{"c":94.45,"h":95.18,"l":94.415,"n":286,"o":94.55,"t":"2026-09-25T15:30:00Z","v":26169,"vw":94.57989},{"c":94.58,"h":94.58,"l":94.34,"n":26,"o":94.39,"t":"2026-09-25T15:45:00Z","v":1615,"vw":94.423022},{"c":95.1,"h":95.1,"l":94.75,"n":48,"o":94.75,"t":"2026-09-25T16:00:00Z","v":6266,"vw":94.916432},{"c":94.975,"h":94.99,"l":94.84,"n":94,"o":94.84,"t":"2026-09-25T16:15:00Z","v":9085,"vw":94.964413},{"c":94.86,"h":94.97,"l":94.835,"n":47,"o":94.97,"t":"2026-09-25T16:30:00Z","v":4328,"vw":94.876765},{"c":94.75,"h":94.83,"l":94.745,"n":46,"o":94.83,"t":"2026-09-25T16:45:00Z","v":3428,"vw":94.77597},{"c":94.81,"h":94.84,"l":94.74,"n":74,"o":94.75,"t":"2026-09-25T17:00:00Z","v":5090,"vw":94.809268},{"c":94.83,"h":94.83,"l":94.785,"n":26,"o":94.785,"t":"2026-09-25T17:15:00Z","v":3215,"vw":94.818593},{"c":94.86,"h":94.86,"l":94.7449,"n":33,"o":94.82,"t":"2026-09-25T17:30:00Z","v":2697,"vw":94.796446},{"c":94.945,"h":94.945,"l":94.8,"n":51,"o":94.86,"t":"2026-09-25T17:45:00Z","v":4229,"vw":94.863558},{"c":94.91,"h":94.91,"l":94.825,"n":18,"o":94.85,"t":"2026-09-25T18:00:00Z","v":4864,"vw":94.862033},{"c":94.86,"h":94.86,"l":94.86,"n":11,"o":94.86,"t":"2026-09-25T18:15:00Z","v":469,"vw":94.86},{"c":94.94,"h":94.94,"l":94.88,"n":32,"o":94.92,"t":"2026-09-25T18:30:00Z","v":1557,"vw":94.912452},{"c":94.97,"h":95.03,"l":94.97,"n":15,"o":94.97,"t":"2026-09-25T18:45:00Z","v":1286,"vw":94.975405},{"c":94.94,"h":94.96,"l":94.8968,"n":9,"o":94.96,"t":"2026-09-25T19:00:00Z","v":659,"vw":94.935516},{"c":94.905,"h":95.085,"l":94.905,"n":216,"o":94.93,"t":"2026-09-25T19:15:00Z","v":21613,"vw":94.935843},{"c":94.97,"h":95.02,"l":94.9,"n":132,"o":94.9025,"t":"2026-09-25T19:30:00Z","v":25895,"vw":94.999249},{"c":95.08,"h":95.16,"l":94.95,"n":264,"o":94.98,"t":"2026-09-25T19:45:00Z","v":23892,"vw":95.028277},{"c":94.74,"h":95,"l":94.74,"n":48,"o":95,"t":"2026-09-25T20:45:00Z","v":4449,"vw":94.987619},{"c":94.5,"h":94.5,"l":94.5,"n":3,"o":94.5,"t":"2026-09-28T13:00:00Z","v":4001,"vw":94.5},{"c":94.19,"h":94.59,"l":94.19,"n":50,"o":94.59,"t":"2026-09-28T13:30:00Z","v":6246,"vw":94.36344},{"c":94.41,"h":94.4399,"l":94.41,"n":16,"o":94.4399,"t":"2026-09-28T13:45:00Z","v":1625,"vw":94.4139},{"c":94.37,"h":94.37,"l":94.36,"n":2,"o":94.36,"t":"2026-09-28T14:00:00Z","v":200,"vw":94.365},{"c":94.405,"h":94.405,"l":94.275,"n":31,"o":94.3199,"t":"2026-09-28T14:15:00Z","v":2711,"vw":94.347138},{"c":94,"h":94.31,"l":94,"n":25,"o":94.31,"t":"2026-09-28T14:30:00Z","v":2489,"vw":94.220237},{"c":93.83,"h":93.97,"l":93.83,"n":34,"o":93.9403,"t":"2026-09-28T14:45:00Z","v":3393,"vw":93.907149},{"c":93.775,"h":93.88,"l":93.775,"n":19,"o":93.86,"t":"2026-09-28T15:00:00Z","v":1690,"vw":93.841139},{"c":93.89,"h":93.94,"l":93.76,"n":40,"o":93.795,"t":"2026-09-28T15:15:00Z","v":3531,"vw":93.840165},{"c":93.94,"h":93.94,"l":93.78,"n":62,"o":93.9,"t":"2026-09-28T15:30:00Z","v":5864,"vw":93.848119},{"c":93.89,"h":93.89,"l":93.82,"n":5,"o":93.82,"t":"2026-09-28T15:45:00Z","v":320,"vw":93.867419},{"c":93.97,"h":93.97,"l":93.97,"n":2,"o":93.97,"t":"2026-09-28T16:00:00Z","v":111,"vw":93.97},{"c":94.649,"h":94.649,"l":93.99,"n":14,"o":93.99,"t":"2026-09-28T16:15:00Z","v":1809,"vw":94.384059},{"c":94.24,"h":94.465,"l":94.24,"n":19,"o":94.465,"t":"2026-09-28T16:30:00Z","v":6609,"vw":94.260952},{"c":94.235,"h":94.3,"l":94.235,"n":14,"o":94.3,"t":"2026-09-28T16:45:00Z","v":695,"vw":94.248},{"c":94.5,"h":94.57,"l":94.14,"n":8,"o":94.24,"t":"2026-09-28T17:00:00Z","v":729,"vw":94.393957},{"c":94.42,"h":94.576,"l":94.42,"n":13,"o":94.576,"t":"2026-09-28T17:15:00Z","v":949,"vw":94.488725},{"c":94.315,"h":94.42,"l":94.315,"n":3,"o":94.42,"t":"2026-09-28T17:30:00Z","v":217,"vw":94.365},{"c":94.36,"h":94.39,"l":94.36,"n":15,"o":94.38,"t":"2026-09-28T17:45:00Z","v":999,"vw":94.374167},{"c":94.42,"h":94.42,"l":94.42,"n":1,"o":94.42,"t":"2026-09-28T18:00:00Z","v":100,"vw":94.42},{"c":94.345,"h":94.4,"l":94.345,"n":5,"o":94.4,"t":"2026-09-28T18:15:00Z","v":1085,"vw":94.363695},{"c":94.31,"h":94.37,"l":94.27,"n":68,"o":94.37,"t":"2026-09-28T18:30:00Z","v":7027,"vw":94.308707},{"c":94.33,"h":94.36,"l":94.33,"n":11,"o":94.35,"t":"2026-09-28T18:45:00Z","v":748,"vw":94.347002},{"c":94.2499,"h":94.34,"l":94.2499,"n":33,"o":94.315,"t":"2026-09-28T19:00:00Z","v":2076,"vw":94.299399},{"c":94.33,"h":94.34,"l":94.26,"n":20,"o":94.26,"t":"2026-09-28T19:15:00Z","v":1207,"vw":94.2985},{"c":94.25,"h":94.35,"l":94.25,"n":43,"o":94.35,"t":"2026-09-28T19:30:00Z","v":3108,"vw":94.303043},{"c":94.19,"h":94.4,"l":94.18,"n":226,"o":94.31,"t":"2026-09-28T19:45:00Z","v":18107,"vw":94.271842},{"c":94.2,"h":94.26,"l":94.2,"n":29,"o":94.25,"t":"2026-09-28T20:00:00Z","v":1233,"vw":94.254149},{"c":94.39,"h":94.39,"l":94.39,"n":2,"o":94.39,"t":"2026-09-28T20:15:00Z","v":1000,"vw":94.39},{"c":94.35,"h":94.89,"l":93.5,"n":65,"o":93.5,"t":"2026-09-28T22:30:00Z","v":1619,"vw":94.340925},{"c":94.3,"h":94.3,"l":94.3,"n":3,"o":94.3,"t":"2026-09-28T22:45:00Z","v":296,"vw":94.3},{"c":94.24,"h":94.81,"l":94.24,"n":34,"o":94.4,"t":"2026-09-29T13:15:00Z","v":3596,"vw":94.388408},{"c":93.58,"h":93.82,"l":93.4001,"n":47,"o":93.82,"t":"2026-09-29T13:30:00Z","v":11262,"vw":93.512781},{"c":93.825,"h":93.825,"l":93.67,"n":5,"o":93.67,"t":"2026-09-29T13:45:00Z","v":1692,"vw":93.75497},{"c":93.84,"h":93.9336,"l":93.83,"n":26,"o":93.9264,"t":"2026-09-29T14:00:00Z","v":3489,"vw":93.865448},{"c":94.01,"h":94.01,"l":94,"n":7,"o":94,"t":"2026-09-29T14:15:00Z","v":817,"vw":94.001859},{"c":94.015,"h":94.03,"l":93.99,"n":31,"o":94,"t":"2026-09-29T14:30:00Z","v":5055,"vw":94.007901},{"c":93.78,"h":94.035,"l":93.77,"n":46,"o":94.035,"t":"2026-09-29T14:45:00Z","v":8093,"vw":93.909488},{"c":93.59,"h":93.79,"l":93.59,"n":35,"o":93.79,"t":"2026-09-29T15:00:00Z","v":3820,"vw":93.661837},{"c":93.465,"h":93.58,"l":93.4501,"n":11,"o":93.58,"t":"2026-09-29T15:15:00Z","v":1868,"vw":93.503381},{"c":93.57,"h":93.66,"l":93.57,"n":11,"o":93.66,"t":"2026-09-29T15:30:00Z","v":671,"vw":93.627371},{"c":93.53,"h":93.57,"l":93.53,"n":2,"o":93.57,"t":"2026-09-29T15:45:00Z","v":320,"vw":93.547},{"c":93.61,"h":93.6692,"l":93.55,"n":18,"o":93.652,"t":"2026-09-29T16:00:00Z","v":2459,"vw":93.619318},{"c":93.635,"h":93.635,"l":93.53,"n":16,"o":93.53,"t":"2026-09-29T16:15:00Z","v":2198,"vw":93.575355},{"c":93.41,"h":93.59,"l":93.41,"n":30,"o":93.53,"t":"2026-09-29T16:30:00Z","v":3539,"vw":93.530604},{"c":93.4225,"h":93.5399,"l":93.33,"n":36,"o":93.4,"t":"2026-09-29T16:45:00Z","v":3794,"vw":93.404883},{"c":93.42,"h":93.43,"l":93.33,"n":9,"o":93.34,"t":"2026-09-29T17:00:00Z","v":1884,"vw":93.368483},{"c":93.4,"h":93.4,"l":93.38,"n":3,"o":93.38,"t":"2026-09-29T17:15:00Z","v":301,"vw":93.386667},{"c":93.5,"h":93.51,"l":93.42,"n":27,"o":93.42,"t":"2026-09-29T17:30:00Z","v":5696,"vw":93.461433},{"c":93.35,"h":93.52,"l":93.35,"n":54,"o":93.51,"t":"2026-09-29T17:45:00Z","v":4305,"vw":93.405521},{"c":93.6,"h":93.65,"l":93.5,"n":21,"o":93.5,"t":"2026-09-29T18:00:00Z","v":1792,"vw":93.608318},{"c":93.62,"h":93.66,"l":93.62,"n":10,"o":93.62,"t":"2026-09-29T18:15:00Z","v":426,"vw":93.635155},{"c":93.784,"h":93.8,"l":93.57,"n":39,"o":93.58,"t":"2026-09-29T18:30:00Z","v":3069,"vw":93.629063},{"c":93.7268,"h":93.75,"l":93.6975,"n":17,"o":93.725,"t":"2026-09-29T18:45:00Z","v":3206,"vw":93.70967},{"c":93.81,"h":93.81,"l":93.78,"n":9,"o":93.8,"t":"2026-09-29T19:00:00Z","v":1090,"vw":93.791759},{"c":93.8,"h":93.8,"l":93.775,"n":9,"o":93.775,"t":"2026-09-29T19:15:00Z","v":597,"vw":93.78047},{"c":93.79,"h":93.81,"l":93.765,"n":15,"o":93.78,"t":"2026-09-29T19:30:00Z","v":971,"vw":93.7895},{"c":93.72,"h":93.83,"l":93.715,"n":101,"o":93.715,"t":"2026-09-29T19:45:00Z","v":13816,"vw":93.768196},{"c":94.19,"h":94.19,"l":93.91,"n":36,"o":93.91,"t":"2026-09-30T08:45:00Z","v":1490,"vw":93.941877},{"c":94.2,"h":94.2,"l":94.2,"n":4,"o":94.2,"t":"2026-09-30T09:00:00Z","v":163,"vw":94.2},{"c":94.39,"h":94.39,"l":94.39,"n":31,"o":94.39,"t":"2026-09-30T10:15:00Z","v":839,"vw":94.39},{"c":94.02,"h":94.31,"l":94.02,"n":38,"o":94.31,"t":"2026-09-30T11:00:00Z","v":1617,"vw":94.177692},{"c":94.3,"h":94.3,"l":94.28,"n":4,"o":94.28,"t":"2026-09-30T11:45:00Z","v":461,"vw":94.284878},{"c":94.2999,"h":94.55,"l":94.2999,"n":19,"o":94.55,"t":"2026-09-30T13:30:00Z","v":5770,"vw":94.419284},{"c":94.2399,"h":94.2399,"l":94.09,"n":104,"o":94.16,"t":"2026-09-30T13:45:00Z","v":18237,"vw":94.175583},{"c":94.44,"h":94.44,"l":94.3099,"n":19,"o":94.3099,"t":"2026-09-30T14:00:00Z","v":3830,"vw":94.364407},{"c":94.5,"h":94.52,"l":94.46,"n":114,"o":94.49,"t":"2026-09-30T14:15:00Z","v":46366,"vw":94.494758},{"c":94.27,"h":94.51,"l":94.196,"n":349,"o":94.51,"t":"2026-09-30T14:30:00Z","v":71747,"vw":94.372756},{"c":94.3394,"h":94.36,"l":94.27,"n":73,"o":94.27,"t":"2026-09-30T14:45:00Z","v":7999,"vw":94.336826},{"c":94.0501,"h":94.155,"l":94.0501,"n":9,"o":94.155,"t":"2026-09-30T15:00:00Z","v":1169,"vw":94.135454},{"c":94.025,"h":94.24,"l":94,"n":24,"o":94.22,"t":"2026-09-30T15:15:00Z","v":2087,"vw":94.186646},{"c":94.07,"h":94.21,"l":94.07,"n":36,"o":94.155,"t":"2026-09-30T15:30:00Z","v":2542,"vw":94.144623},{"c":94.03,"h":94.0462,"l":94.02,"n":5,"o":94.0462,"t":"2026-09-30T15:45:00Z","v":829,"vw":94.040547},{"c":94.06,"h":94.24,"l":93.89,"n":441,"o":93.89,"t":"2026-09-30T16:00:00Z","v":54677,"vw":94.040553},{"c":94.085,"h":94.085,"l":94,"n":37,"o":94.06,"t":"2026-09-30T16:15:00Z","v":5571,"vw":94.048587},{"c":94.0299,"h":94.05,"l":93.94,"n":39,"o":93.99,"t":"2026-09-30T16:30:00Z","v":5037,"vw":94.008509},{"c":93.935,"h":94.02,"l":93.935,"n":7,"o":94.02,"t":"2026-09-30T16:45:00Z","v":756,"vw":93.979245},{"c":93.8518,"h":93.9698,"l":93.8518,"n":9,"o":93.9698,"t":"2026-09-30T17:00:00Z","v":1772,"vw":93.921525},{"c":93.79,"h":93.824,"l":93.78,"n":5,"o":93.78,"t":"2026-09-30T17:15:00Z","v":767,"vw":93.801747},{"c":93.82,"h":93.9,"l":93.76,"n":35,"o":93.84,"t":"2026-09-30T17:30:00Z","v":4012,"vw":93.847998},{"c":93.6699,"h":94.915,"l":93.6699,"n":179,"o":93.8199,"t":"2026-09-30T17:45:00Z","v":16951,"vw":93.897897},{"c":93.74,"h":93.8017,"l":93.67,"n":73,"o":93.7,"t":"2026-09-30T18:00:00Z","v":35812,"vw":93.709689},{"c":93.695,"h":93.75,"l":93.695,"n":4,"o":93.74,"t":"2026-09-30T18:15:00Z","v":533,"vw":93.725235},{"c":93.723,"h":93.73,"l":93.665,"n":9,"o":93.6952,"t":"2026-09-30T18:30:00Z","v":1184,"vw":93.695956},{"c":93.725,"h":93.7499,"l":93.67,"n":14,"o":93.69,"t":"2026-09-30T18:45:00Z","v":972,"vw":93.710091},{"c":93.7586,"h":93.81,"l":93.745,"n":12,"o":93.745,"t":"2026-09-30T19:00:00Z","v":1675,"vw":93.784763},{"c":93.7787,"h":93.7787,"l":93.69,"n":16,"o":93.69,"t":"2026-09-30T19:15:00Z","v":1129,"vw":93.732186},{"c":93.69,"h":93.79,"l":93.67,"n":22,"o":93.77,"t":"2026-09-30T19:30:00Z","v":2168,"vw":93.70148},{"c":93.92,"h":94.05,"l":93.73,"n":291,"o":93.79,"t":"2026-09-30T19:45:00Z","v":28040,"vw":93.864833},{"c":93.69,"h":93.69,"l":93.69,"n":7,"o":93.69,"t":"2026-09-30T20:00:00Z","v":2460,"vw":93.69},{"c":94.21,"h":94.41,"l":93.69,"n":37,"o":93.7,"t":"2026-10-01T13:00:00Z","v":4656,"vw":93.881218},{"c":93.69,"h":93.69,"l":93.69,"n":7,"o":93.69,"t":"2026-10-01T13:15:00Z","v":2003,"vw":93.69},{"c":93.22,"h":93.52,"l":93.2,"n":245,"o":93.41,"t":"2026-10-01T13:30:00Z","v":23947,"vw":93.460351},{"c":93.29,"h":93.35,"l":93.19,"n":63,"o":93.35,"t":"2026-10-01T13:45:00Z","v":4793,"vw":93.272097},{"c":93.03,"h":93.445,"l":92.956,"n":66,"o":93.445,"t":"2026-10-01T14:00:00Z","v":5423,"vw":93.12829},{"c":93.05,"h":93.08,"l":92.95,"n":43,"o":93.06,"t":"2026-10-01T14:15:00Z","v":2547,"vw":93.008002},{"c":93.23,"h":93.33,"l":93,"n":42,"o":93.05,"t":"2026-10-01T14:30:00Z","v":3075,"vw":93.173466},{"c":93.06,"h":93.24,"l":92.945,"n":38,"o":93.23,"t":"2026-10-01T14:45:00Z","v":3809,"vw":93.128015},{"c":93.05,"h":93.18,"l":92.72,"n":38,"o":93.18,"t":"2026-10-01T15:00:00Z","v":2649,"vw":92.982728},{"c":92.9,"h":93.19,"l":92.8401,"n":42,"o":93.05,"t":"2026-10-01T15:15:00Z","v":10542,"vw":92.907666},{"c":92.89,"h":92.95,"l":92.605,"n":38,"o":92.92,"t":"2026-10-01T15:30:00Z","v":4176,"vw":92.78269},{"c":92.89,"h":92.92,"l":92.635,"n":26,"o":92.85,"t":"2026-10-01T15:45:00Z","v":2156,"vw":92.80771},{"c":92.81,"h":92.96,"l":92.78,"n":52,"o":92.78,"t":"2026-10-01T16:00:00Z","v":3357,"vw":92.855341},{"c":92.96,"h":92.99,"l":92.895,"n":19,"o":92.92,"t":"2026-10-01T16:15:00Z","v":1622,"vw":92.946965},{"c":92.95,"h":93.0399,"l":92.92,"n":20,"o":92.97,"t":"2026-10-01T16:30:00Z","v":1792,"vw":92.979031},{"c":92.805,"h":93.03,"l":92.77,"n":35,"o":92.9,"t":"2026-10-01T16:45:00Z","v":5740,"vw":92.820001},{"c":93.1,"h":93.1,"l":92.75,"n":16,"o":92.84,"t":"2026-10-01T17:00:00Z","v":1691,"vw":92.968257},{"c":93.36,"h":93.4,"l":93.04,"n":24,"o":93.04,"t":"2026-10-01T17:15:00Z","v":1525,"vw":93.265768},{"c":93.46,"h":93.55,"l":93.33,"n":28,"o":93.55,"t":"2026-10-01T17:30:00Z","v":2121,"vw":93.413823},{"c":93.12,"h":93.48,"l":93.12,"n":35,"o":93.46,"t":"2026-10-01T17:45:00Z","v":4644,"vw":93.304455},{"c":93.1,"h":93.18,"l":92.96,"n":28,"o":93.12,"t":"2026-10-01T18:00:00Z","v":25333,"vw":93.162086},{"c":93.17,"h":93.29,"l":93.07,"n":64,"o":93.13,"t":"2026-10-01T18:15:00Z","v":8716,"vw":93.161311},{"c":93.28,"h":93.33,"l":93.14,"n":54,"o":93.165,"t":"2026-10-01T18:30:00Z","v":6356,"vw":93.20913},{"c":93.28,"h":93.28,"l":93.225,"n":31,"o":93.28,"t":"2026-10-01T18:45:00Z","v":2547,"vw":93.265564},{"c":93.23,"h":93.31,"l":93.17,"n":29,"o":93.31,"t":"2026-10-01T19:00:00Z","v":15935,"vw":93.179939},{"c":93.25,"h":93.25,"l":93.1782,"n":48,"o":93.24,"t":"2026-10-01T19:15:00Z","v":4180,"vw":93.217803},{"c":93.25,"h":93.29,"l":93.2,"n":63,"o":93.29,"t":"2026-10-01T19:30:00Z","v":5911,"vw":93.23892},{"c":93.305,"h":93.43,"l":93.23,"n":192,"o":93.23,"t":"2026-10-01T19:45:00Z","v":18233,"vw":93.313575},{"c":93.94,"h":93.94,"l":93.6,"n":32,"o":93.6,"t":"2026-10-02T08:00:00Z","v":2581,"vw":93.679597},{"c":94.425,"h":94.56,"l":94.1818,"n":30,"o":94.56,"t":"2026-10-02T13:30:00Z","v":2498,"vw":94.407213},{"c":94.65,"h":94.73,"l":94.57,"n":10,"o":94.7,"t":"2026-10-02T13:45:00Z","v":627,"vw":94.661667},{"c":94.83,"h":94.94,"l":94.6345,"n":100,"o":94.6345,"t":"2026-10-02T14:00:00Z","v":6152,"vw":94.837705},{"c":94.83,"h":94.94,"l":94.8,"n":80,"o":94.84,"t":"2026-10-02T14:15:00Z","v":5548,"vw":94.850044},{"c":94.9,"h":94.97,"l":94.76,"n":163,"o":94.83,"t":"2026-10-02T14:30:00Z","v":11235,"vw":94.884109},{"c":94.73,"h":94.95,"l":94.73,"n":51,"o":94.91,"t":"2026-10-02T14:45:00Z","v":8966,"vw":94.874546},{"c":94.39,"h":94.77,"l":94.31,"n":79,"o":94.77,"t":"2026-10-02T15:00:00Z","v":5750,"vw":94.574966},{"c":94.27,"h":94.39,"l":94.07,"n":43,"o":94.39,"t":"2026-10-02T15:15:00Z","v":3900,"vw":94.304355},{"c":94.39,"h":94.43,"l":94.25,"n":44,"o":94.25,"t":"2026-10-02T15:30:00Z","v":9242,"vw":94.373525},{"c":94.41,"h":94.44,"l":94.28,"n":44,"o":94.38,"t":"2026-10-02T15:45:00Z","v":3777,"vw":94.379079},{"c":94.47,"h":94.5,"l":94.37,"n":41,"o":94.44,"t":"2026-10-02T16:00:00Z","v":2864,"vw":94.434458},{"c":94.39,"h":94.5,"l":94.333,"n":33,"o":94.47,"t":"2026-10-02T16:15:00Z","v":3161,"vw":94.412038},{"c":94.3,"h":94.41,"l":94.3,"n":38,"o":94.36,"t":"2026-10-02T16:30:00Z","v":2842,"vw":94.345333},{"c":94.42,"h":94.42,"l":94.2794,"n":29,"o":94.31,"t":"2026-10-02T16:45:00Z","v":4481,"vw":94.317481},{"c":94.4,"h":94.51,"l":94.375,"n":31,"o":94.43,"t":"2026-10-02T17:00:00Z","v":2828,"vw":94.422372},{"c":94.31,"h":94.66,"l":94.31,"n":55,"o":94.41,"t":"2026-10-02T17:15:00Z","v":9347,"vw":94.375293},{"c":94.39,"h":94.4,"l":94.31,"n":114,"o":94.31,"t":"2026-10-02T17:30:00Z","v":10557,"vw":94.341561},{"c":94.45,"h":94.45,"l":94.36,"n":56,"o":94.41,"t":"2026-10-02T17:45:00Z","v":16817,"vw":94.4274},{"c":94.49,"h":94.49,"l":94.4,"n":40,"o":94.4,"t":"2026-10-02T18:00:00Z","v":2630,"vw":94.454378},{"c":94.33,"h":94.5,"l":94.3233,"n":63,"o":94.5,"t":"2026-10-02T18:15:00Z","v":12300,"vw":94.393},{"c":94.46,"h":94.48,"l":94.38,"n":46,"o":94.46,"t":"2026-10-02T18:30:00Z","v":4041,"vw":94.422732},{"c":94.405,"h":94.49,"l":94.405,"n":43,"o":94.46,"t":"2026-10-02T18:45:00Z","v":3283,"vw":94.464483},{"c":94.56,"h":94.56,"l":94.39,"n":103,"o":94.5,"t":"2026-10-02T19:00:00Z","v":11475,"vw":94.522253},{"c":94.65,"h":94.66,"l":94.5592,"n":128,"o":94.56,"t":"2026-10-02T19:15:00Z","v":10027,"vw":94.607575},{"c":94.86,"h":94.87,"l":94.64,"n":77,"o":94.67,"t":"2026-10-02T19:30:00Z","v":5561,"vw":94.717366},{"c":95,"h":95.02,"l":94.48,"n":294,"o":94.91,"t":"2026-10-02T19:45:00Z","v":623450,"vw":94.82954},{"c":94.84,"h":94.84,"l":94.84,"n":3,"o":94.84,"t":"2026-10-02T20:00:00Z","v":98906,"vw":94.84},{"c":94.84,"h":94.84,"l":94.84,"n":15,"o":94.84,"t":"2026-10-05T13:00:00Z","v":2014,"vw":94.84},{"c":95.01,"h":95.01,"l":95.01,"n":16,"o":95.01,"t":"2026-10-05T13:15:00Z","v":389,"vw":95.01},{"c":94.465,"h":94.58,"l":94.41,"n":23,"o":94.58,"t":"2026-10-05T13:30:00Z","v":3312,"vw":94.467286},{"c":94.325,"h":94.39,"l":94.17,"n":26,"o":94.24,"t":"2026-10-05T13:45:00Z","v":6228,"vw":94.243753},{"c":94.675,"h":94.675,"l":93.265,"n":28,"o":93.265,"t":"2026-10-05T14:00:00Z","v":2665,"vw":94.250594},{"c":94.66,"h":94.73,"l":94.58,"n":22,"o":94.73,"t":"2026-10-05T14:15:00Z","v":2246,"vw":94.622512},{"c":94.66,"h":94.66,"l":94.56,"n":8,"o":94.56,"t":"2026-10-05T14:30:00Z","v":806,"vw":94.583245},{"c":94.705,"h":94.76,"l":94.6,"n":48,"o":94.6,"t":"2026-10-05T14:45:00Z","v":5406,"vw":94.644528},{"c":94.625,"h":94.815,"l":94.625,"n":34,"o":94.78,"t":"2026-10-05T15:00:00Z","v":2506,"vw":94.766129},{"c":94.48,"h":94.58,"l":94.48,"n":9,"o":94.52,"t":"2026-10-05T15:15:00Z","v":951,"vw":94.540044},{"c":94.66,"h":94.66,"l":94.39,"n":18,"o":94.63,"t":"2026-10-05T15:30:00Z","v":1759,"vw":94.558384},{"c":94.59,"h":94.6999,"l":94.54,"n":146,"o":94.63,"t":"2026-10-05T15:45:00Z","v":14273,"vw":94.618934},{"c":94.515,"h":94.54,"l":94.47,"n":35,"o":94.53,"t":"2026-10-05T16:00:00Z","v":2983,"vw":94.516936},{"c":94.56,"h":94.58,"l":94.5,"n":26,"o":94.56,"t":"2026-10-05T16:15:00Z","v":2506,"vw":94.532654},{"c":94.6,"h":94.61,"l":94.575,"n":9,"o":94.59,"t":"2026-10-05T16:30:00Z","v":520,"vw":94.592564},{"c":94.59,"h":94.695,"l":94.555,"n":30,"o":94.6,"t":"2026-10-05T16:45:00Z","v":3753,"vw":94.598454},{"c":94.55,"h":94.57,"l":94.51,"n":11,"o":94.5483,"t":"2026-10-05T17:00:00Z","v":915,"vw":94.545843},{"c":94.59,"h":94.67,"l":94.515,"n":26,"o":94.56,"t":"2026-10-05T17:15:00Z","v":1943,"vw":94.577942},{"c":94.6,"h":94.62,"l":94.6,"n":3,"o":94.62,"t":"2026-10-05T17:30:00Z","v":375,"vw":94.613097},{"c":94.76,"h":94.8,"l":94.65,"n":16,"o":94.75,"t":"2026-10-05T17:45:00Z","v":3321,"vw":94.672017},{"c":94.86,"h":94.869,"l":94.6401,"n":18,"o":94.6401,"t":"2026-10-05T18:00:00Z","v":1949,"vw":94.709835},{"c":94.745,"h":94.85,"l":94.745,"n":8,"o":94.849,"t":"2026-10-05T18:15:00Z","v":885,"vw":94.784786},{"c":94.85,"h":94.89,"l":94.79,"n":8,"o":94.79,"t":"2026-10-05T18:30:00Z","v":1384,"vw":94.815177},{"c":94.88,"h":94.88,"l":94.746,"n":17,"o":94.85,"t":"2026-10-05T18:45:00Z","v":3291,"vw":94.804051},{"c":94.93,"h":94.93,"l":94.805,"n":12,"o":94.905,"t":"2026-10-05T19:00:00Z","v":1077,"vw":94.861598},{"c":94.91,"h":94.98,"l":94.8481,"n":38,"o":94.939,"t":"2026-10-05T19:15:00Z","v":1955,"vw":94.924875},{"c":94.88,"h":94.9499,"l":94.88,"n":9,"o":94.916,"t":"2026-10-05T19:30:00Z","v":899,"vw":94.927834},{"c":94.97,"h":94.98,"l":94.695,"n":122,"o":94.85,"t":"2026-10-05T19:45:00Z","v":10748,"vw":94.854608},{"c":94.71,"h":94.89,"l":94.71,"n":5,"o":94.89,"t":"2026-10-05T20:00:00Z","v":1121,"vw":94.7422},{"c":94.8,"h":95,"l":94,"n":310,"o":94.7,"t":"2026-10-05T20:30:00Z","v":6381,"vw":94.665586},{"c":94.72,"h":95.04,"l":94.71,"n":109,"o":94.8,"t":"2026-10-05T22:00:00Z","v":8615,"vw":94.838342},{"c":94.91,"h":94.91,"l":94.91,"n":16,"o":94.91,"t":"2026-10-05T22:45:00Z","v":567,"vw":94.91},{"c":94.8,"h":94.8,"l":94.8,"n":4,"o":94.8,"t":"2026-10-05T23:30:00Z","v":2082,"vw":94.8},{"c":94.92,"h":94.92,"l":94.9,"n":56,"o":94.9,"t":"2026-10-06T08:30:00Z","v":2463,"vw":94.909945},{"c":95.17,"h":95.17,"l":95.17,"n":1,"o":95.17,"t":"2026-10-06T11:00:00Z","v":309,"vw":95.17},{"c":94.71,"h":94.71,"l":94.71,"n":4,"o":94.71,"t":"2026-10-06T13:15:00Z","v":1002,"vw":94.71},{"c":94.91,"h":95.06,"l":94.83,"n":22,"o":94.84,"t":"2026-10-06T13:30:00Z","v":4426,"vw":94.956432},{"c":94.86,"h":94.97,"l":94.846,"n":14,"o":94.9087,"t":"2026-10-06T13:45:00Z","v":1304,"vw":94.87146},{"c":94.956,"h":95.0599,"l":94.9104,"n":18,"o":94.915,"t":"2026-10-06T14:00:00Z","v":5227,"vw":94.937545},{"c":94.765,"h":94.93,"l":94.765,"n":30,"o":94.9129,"t":"2026-10-06T14:15:00Z","v":12002,"vw":94.810155},{"c":94.83,"h":94.86,"l":94.77,"n":21,"o":94.86,"t":"2026-10-06T14:30:00Z","v":17033,"vw":94.794189},{"c":94.93,"h":94.95,"l":94.8881,"n":8,"o":94.89,"t":"2026-10-06T14:45:00Z","v":2007,"vw":94.929847},{"c":95.08,"h":95.08,"l":95.0099,"n":5,"o":95.03,"t":"2026-10-06T15:00:00Z","v":385,"vw":95.034213},{"c":94.95,"h":95.046,"l":94.95,"n":37,"o":95.046,"t":"2026-10-06T15:15:00Z","v":2948,"vw":95.02848},{"c":95.02,"h":95.04,"l":94.965,"n":16,"o":94.965,"t":"2026-10-06T15:30:00Z","v":1154,"vw":95.014042},{"c":95,"h":95.03,"l":95,"n":6,"o":95.03,"t":"2026-10-06T15:45:00Z","v":503,"vw":95.022736},{"c":94.885,"h":95,"l":94.876,"n":23,"o":94.96,"t":"2026-10-06T16:00:00Z","v":2126,"vw":94.93943},{"c":94.92,"h":94.94,"l":94.915,"n":20,"o":94.92,"t":"2026-10-06T16:15:00Z","v":1790,"vw":94.9293},{"c":94.87,"h":94.92,"l":94.86,"n":16,"o":94.92,"t":"2026-10-06T16:30:00Z","v":1803,"vw":94.889676},{"c":94.88,"h":94.9,"l":94.835,"n":14,"o":94.9,"t":"2026-10-06T16:45:00Z","v":2041,"vw":94.860036},{"c":94.84,"h":95.03,"l":94.84,"n":16,"o":94.97,"t":"2026-10-06T17:00:00Z","v":2303,"vw":94.890914},{"c":94.89,"h":94.91,"l":94.815,"n":40,"o":94.84,"t":"2026-10-06T17:15:00Z","v":6100,"vw":94.866272},{"c":94.8951,"h":94.8951,"l":94.8401,"n":12,"o":94.88,"t":"2026-10-06T17:30:00Z","v":1040,"vw":94.877474},{"c":94.9189,"h":94.93,"l":94.9189,"n":3,"o":94.92,"t":"2026-10-06T17:45:00Z","v":784,"vw":94.924704},{"c":94.8896,"h":94.94,"l":94.8896,"n":29,"o":94.92,"t":"2026-10-06T18:00:00Z","v":2299,"vw":94.922152},{"c":94.85,"h":94.903,"l":94.8365,"n":18,"o":94.903,"t":"2026-10-06T18:15:00Z","v":1712,"vw":94.865332},{"c":94.8,"h":94.8188,"l":94.8,"n":24,"o":94.8188,"t":"2026-10-06T18:30:00Z","v":1520,"vw":94.804932},{"c":94.82,"h":94.82,"l":94.8,"n":26,"o":94.81,"t":"2026-10-06T18:45:00Z","v":1831,"vw":94.814238},{"c":94.8,"h":94.82,"l":94.8,"n":18,"o":94.82,"t":"2026-10-06T19:00:00Z","v":2138,"vw":94.808384},{"c":94.72,"h":94.77,"l":94.72,"n":26,"o":94.7575,"t":"2026-10-06T19:15:00Z","v":2084,"vw":94.746975},{"c":94.65,"h":94.73,"l":94.65,"n":18,"o":94.73,"t":"2026-10-06T19:30:00Z","v":1345,"vw":94.70512},{"c":94.6,"h":94.67,"l":94.53,"n":79,"o":94.615,"t":"2026-10-06T19:45:00Z","v":11298,"vw":94.6095},{"c":94.6,"h":94.6,"l":94.6,"n":7,"o":94.6,"t":"2026-10-06T20:00:00Z","v":296,"vw":94.6},{"c":93.86,"h":94.2,"l":93.5,"n":76,"o":93.5,"t":"2026-10-07T10:15:00Z","v":6707,"vw":93.83876},{"c":93.53,"h":93.53,"l":93.53,"n":2,"o":93.53,"t":"2026-10-07T11:00:00Z","v":389,"vw":93.53},{"c":93.3,"h":93.31,"l":93.3,"n":3,"o":93.31,"t":"2026-10-07T12:15:00Z","v":450,"vw":93.305556},{"c":93,"h":93,"l":93,"n":3,"o":93,"t":"2026-10-07T12:30:00Z","v":750,"vw":93},{"c":92.61,"h":93.51,"l":92.5,"n":34,"o":93.15,"t":"2026-10-07T12:45:00Z","v":1595,"vw":93.034045},{"c":92.61,"h":92.61,"l":92.61,"n":3,"o":92.61,"t":"2026-10-07T13:00:00Z","v":210,"vw":92.61},{"c":92.93,"h":93.15,"l":92.93,"n":12,"o":93.15,"t":"2026-10-07T13:30:00Z","v":2510,"vw":93.122113},{"c":92.855,"h":92.9699,"l":92.81,"n":5,"o":92.9699,"t":"2026-10-07T13:45:00Z","v":576,"vw":92.886848},{"c":93.0624,"h":93.0624,"l":92.84,"n":5,"o":92.84,"t":"2026-10-07T14:15:00Z","v":506,"vw":92.994886},{"c":93.02,"h":93.07,"l":92.97,"n":18,"o":92.99,"t":"2026-10-07T14:30:00Z","v":2145,"vw":93.013235},{"c":93.12,"h":93.12,"l":92.97,"n":16,"o":92.9866,"t":"2026-10-07T14:45:00Z","v":2088,"vw":93.017188},{"c":93.05,"h":93.16,"l":93.03,"n":13,"o":93.03,"t":"2026-10-07T15:00:00Z","v":1481,"vw":93.074914},{"c":92.96,"h":93.0509,"l":92.94,"n":11,"o":93.0509,"t":"2026-10-07T15:15:00Z","v":754,"vw":92.995848},{"c":93.02,"h":93.02,"l":93.02,"n":2,"o":93.02,"t":"2026-10-07T15:30:00Z","v":189,"vw":93.02},{"c":93.09,"h":93.2282,"l":93.09,"n":22,"o":93.15,"t":"2026-10-07T15:45:00Z","v":1878,"vw":93.144746},{"c":93.24,"h":93.31,"l":93.085,"n":68,"o":93.13,"t":"2026-10-07T16:00:00Z","v":19582,"vw":93.298297},{"c":93.16,"h":93.3,"l":93.16,"n":16,"o":93.17,"t":"2026-10-07T16:15:00Z","v":1671,"vw":93.233545},{"c":93.06,"h":93.215,"l":93.06,"n":15,"o":93.215,"t":"2026-10-07T16:30:00Z","v":852,"vw":93.16335},{"c":93.025,"h":93.21,"l":93.025,"n":21,"o":93.07,"t":"2026-10-07T16:45:00Z","v":1102,"vw":93.136776},{"c":93.3599,"h":93.3599,"l":93.025,"n":7,"o":93.025,"t":"2026-10-07T17:00:00Z","v":723,"vw":93.203845},{"c":93.3,"h":93.38,"l":93.28,"n":9,"o":93.28,"t":"2026-10-07T17:15:00Z","v":671,"vw":93.315721},{"c":93.23,"h":93.31,"l":93.23,"n":41,"o":93.3,"t":"2026-10-07T17:30:00Z","v":2348,"vw":93.268387},{"c":93.115,"h":93.27,"l":93.115,"n":13,"o":93.25,"t":"2026-10-07T17:45:00Z","v":1414,"vw":93.215477},{"c":93.28,"h":93.3056,"l":93.28,"n":11,"o":93.3,"t":"2026-10-07T18:00:00Z","v":1312,"vw":93.299501},{"c":93.29,"h":93.29,"l":93.18,"n":21,"o":93.2,"t":"2026-10-07T18:15:00Z","v":905,"vw":93.228958},{"c":93.2772,"h":93.29,"l":93.17,"n":38,"o":93.29,"t":"2026-10-07T18:30:00Z","v":3237,"vw":93.257481},{"c":93.35,"h":93.3599,"l":93.25,"n":12,"o":93.3599,"t":"2026-10-07T18:45:00Z","v":1211,"vw":93.325349},{"c":93.259,"h":93.275,"l":93.22,"n":15,"o":93.275,"t":"2026-10-07T19:00:00Z","v":1605,"vw":93.249701},{"c":93.17,"h":93.27,"l":93.15,"n":17,"o":93.24,"t":"2026-10-07T19:15:00Z","v":3176,"vw":93.194862},{"c":93.24,"h":93.28,"l":93.18,"n":75,"o":93.28,"t":"2026-10-07T19:30:00Z","v":15949,"vw":93.255303},{"c":93.3,"h":93.3,"l":93.11,"n":132,"o":93.22,"t":"2026-10-07T19:45:00Z","v":16883,"vw":93.245715},{"c":93.13,"h":93.13,"l":93.13,"n":5,"o":93.13,"t":"2026-10-07T20:00:00Z","v":626,"vw":93.13},{"c":93.25,"h":94.4,"l":93,"n":106,"o":93.15,"t":"2026-10-07T20:15:00Z","v":14783,"vw":93.354818},{"c":93.15,"h":93.15,"l":93.15,"n":1,"o":93.15,"t":"2026-10-07T20:45:00Z","v":100,"vw":93.15},{"c":92.13,"h":93.5,"l":91.8,"n":115,"o":93.5,"t":"2026-10-08T08:00:00Z","v":10205,"vw":92.349818},{"c":92.01,"h":92.06,"l":92.01,"n":20,"o":92.01,"t":"2026-10-08T08:15:00Z","v":1829,"vw":92.012941},{"c":92.07,"h":92.07,"l":92.07,"n":1,"o":92.07,"t":"2026-10-08T08:30:00Z","v":178,"vw":92.07},{"c":91.5,"h":91.5,"l":91.5,"n":1,"o":91.5,"t":"2026-10-08T10:30:00Z","v":100,"vw":91.5},{"c":91.75,"h":91.95,"l":91.75,"n":11,"o":91.95,"t":"2026-10-08T12:00:00Z","v":406,"vw":91.816667},{"c":92.25,"h":92.3,"l":91.9,"n":39,"o":91.94,"t":"2026-10-08T13:00:00Z","v":2802,"vw":92.166588},{"c":92.2,"h":92.2,"l":92.2,"n":9,"o":92.2,"t":"2026-10-08T13:15:00Z","v":1997,"vw":92.2},{"c":92.15,"h":92.2,"l":92.12,"n":27,"o":92.17,"t":"2026-10-08T13:30:00Z","v":4165,"vw":92.162921},{"c":92.17,"h":92.2105,"l":92.17,"n":8,"o":92.2011,"t":"2026-10-08T13:45:00Z","v":856,"vw":92.190016},{"c":92.1701,"h":92.285,"l":92.1701,"n":5,"o":92.265,"t":"2026-10-08T14:00:00Z","v":1508,"vw":92.260326},{"c":92.4144,"h":92.4144,"l":92.31,"n":22,"o":92.31,"t":"2026-10-08T14:15:00Z","v":2234,"vw":92.342902},{"c":92.36,"h":92.4922,"l":92.36,"n":69,"o":92.4922,"t":"2026-10-08T14:30:00Z","v":4667,"vw":92.420486},{"c":92.27,"h":92.27,"l":92.24,"n":3,"o":92.24,"t":"2026-10-08T14:45:00Z","v":332,"vw":92.252346},{"c":92.06,"h":92.06,"l":92.06,"n":1,"o":92.06,"t":"2026-10-08T15:00:00Z","v":155,"vw":92.06},{"c":91.98,"h":92.06,"l":91.945,"n":13,"o":92.06,"t":"2026-10-08T15:15:00Z","v":1078,"vw":91.974562},{"c":91.89,"h":91.99,"l":91.89,"n":48,"o":91.93,"t":"2026-10-08T15:30:00Z","v":7409,"vw":91.963169},{"c":91.92,"h":91.92,"l":91.92,"n":4,"o":91.92,"t":"2026-10-08T15:45:00Z","v":373,"vw":91.92},{"c":91.846,"h":91.9087,"l":91.8,"n":7,"o":91.82,"t":"2026-10-08T16:00:00Z","v":1725,"vw":91.836523},{"c":92.2199,"h":92.37,"l":91.98,"n":14,"o":92.07,"t":"2026-10-08T16:15:00Z","v":1101,"vw":92.20218},{"c":92.065,"h":92.075,"l":92.0005,"n":17,"o":92.075,"t":"2026-10-08T16:30:00Z","v":1538,"vw":92.054855},{"c":91.88,"h":91.925,"l":91.88,"n":7,"o":91.925,"t":"2026-10-08T16:45:00Z","v":503,"vw":91.91},{"c":91.76,"h":91.83,"l":91.76,"n":7,"o":91.83,"t":"2026-10-08T17:00:00Z","v":555,"vw":91.816},{"c":91.94,"h":91.95,"l":91.86,"n":11,"o":91.8801,"t":"2026-10-08T17:15:00Z","v":843,"vw":91.894479},{"c":92.05,"h":92.16,"l":91.8173,"n":10,"o":91.895,"t":"2026-10-08T17:30:00Z","v":1512,"vw":92.00779},{"c":91.7698,"h":91.7698,"l":91.7698,"n":1,"o":91.7698,"t":"2026-10-08T17:45:00Z","v":106,"vw":91.7698},{"c":91.92,"h":91.93,"l":91.92,"n":3,"o":91.93,"t":"2026-10-08T18:00:00Z","v":415,"vw":91.922469},{"c":92.01,"h":92.05,"l":91.8116,"n":26,"o":91.8116,"t":"2026-10-08T18:15:00Z","v":3137,"vw":92.00719},{"c":91.8301,"h":91.91,"l":91.8301,"n":5,"o":91.91,"t":"2026-10-08T18:30:00Z","v":600,"vw":91.873811},{"c":91.961,"h":92.03,"l":91.93,"n":6,"o":91.93,"t":"2026-10-08T18:45:00Z","v":792,"vw":91.963432},{"c":91.995,"h":92.08,"l":91.985,"n":13,"o":92.04,"t":"2026-10-08T19:00:00Z","v":1198,"vw":92.000944},{"c":92.06,"h":92.16,"l":92.05,"n":29,"o":92.06,"t":"2026-10-08T19:15:00Z","v":2405,"vw":92.108081},{"c":92.08,"h":92.1,"l":92.035,"n":81,"o":92.09,"t":"2026-10-08T19:30:00Z","v":7660,"vw":92.064569},{"c":92.33,"h":92.35,"l":92.07,"n":169,"o":92.07,"t":"2026-10-08T19:45:00Z","v":21833,"vw":92.251585},{"c":92.33,"h":93,"l":92.1,"n":67,"o":92.12,"t":"2026-10-08T20:00:00Z","v":6572,"vw":92.367071},{"c":92.32,"h":92.32,"l":92.32,"n":2,"o":92.32,"t":"2026-10-08T20:15:00Z","v":892,"vw":92.32},{"c":92.59,"h":93.4,"l":92.59,"n":3,"o":93.4,"t":"2026-10-08T21:00:00Z","v":276,"vw":93.04439},{"c":91.8,"h":92.6,"l":91.8,"n":25,"o":92.6,"t":"2026-10-08T21:15:00Z","v":688,"vw":92.446246},{"c":92.1,"h":92.1,"l":92.1,"n":9,"o":92.1,"t":"2026-10-08T22:00:00Z","v":4008,"vw":92.1},{"c":92.2,"h":92.58,"l":91.55,"n":50,"o":91.55,"t":"2026-10-08T22:15:00Z","v":4453,"vw":92.028672},{"c":92.4,"h":92.4,"l":92.4,"n":32,"o":92.4,"t":"2026-10-08T22:45:00Z","v":1010,"vw":92.4},{"c":92.34,"h":92.34,"l":92.34,"n":3,"o":92.34,"t":"2026-10-08T23:15:00Z","v":221,"vw":92.34},{"c":92.14,"h":92.14,"l":92.14,"n":71,"o":92.14,"t":"2026-10-08T23:30:00Z","v":1544,"vw":92.14},{"c":92.54,"h":92.54,"l":92.54,"n":2,"o":92.54,"t":"2026-10-09T08:30:00Z","v":200,"vw":92.54},{"c":92.55,"h":92.55,"l":92.55,"n":3,"o":92.55,"t":"2026-10-09T08:45:00Z","v":107,"vw":92.55},{"c":92.3575,"h":92.58,"l":92.28,"n":31,"o":92.58,"t":"2026-10-09T13:30:00Z","v":4791,"vw":92.500011},{"c":92.91,"h":92.91,"l":92.25,"n":40,"o":92.34,"t":"2026-10-09T13:45:00Z","v":3657,"vw":92.39458},{"c":92.28,"h":92.91,"l":92.28,"n":10,"o":92.91,"t":"2026-10-09T14:00:00Z","v":465,"vw":92.64},{"c":92.32,"h":92.32,"l":92.32,"n":5,"o":92.32,"t":"2026-10-09T14:15:00Z","v":1079,"vw":92.32},{"c":92.25,"h":92.4,"l":92.2,"n":5,"o":92.4,"t":"2026-10-09T14:30:00Z","v":1341,"vw":92.264203},{"c":92.27,"h":92.28,"l":92.27,"n":4,"o":92.28,"t":"2026-10-09T14:45:00Z","v":580,"vw":92.271916},{"c":92.365,"h":92.375,"l":92.365,"n":8,"o":92.37,"t":"2026-10-09T15:15:00Z","v":547,"vw":92.370018},{"c":92.335,"h":92.3982,"l":92.335,"n":19,"o":92.335,"t":"2026-10-09T15:30:00Z","v":3421,"vw":92.341597},{"c":92.34,"h":92.34,"l":92.32,"n":5,"o":92.32,"t":"2026-10-09T15:45:00Z","v":829,"vw":92.330885},{"c":92.4299,"h":92.43,"l":92.35,"n":15,"o":92.41,"t":"2026-10-09T16:00:00Z","v":1737,"vw":92.416319},{"c":92.325,"h":92.325,"l":92.325,"n":3,"o":92.325,"t":"2026-10-09T16:30:00Z","v":491,"vw":92.325},{"c":92.3164,"h":92.41,"l":92.3164,"n":7,"o":92.41,"t":"2026-10-09T17:00:00Z","v":400,"vw":92.347496},{"c":92.338,"h":92.43,"l":92.3194,"n":8,"o":92.3194,"t":"2026-10-09T17:15:00Z","v":834,"vw":92.372912},{"c":92.3771,"h":92.3771,"l":92.3771,"n":3,"o":92.3771,"t":"2026-10-09T17:30:00Z","v":706,"vw":92.3771},{"c":92.46,"h":92.46,"l":92.4,"n":11,"o":92.45,"t":"2026-10-09T17:45:00Z","v":956,"vw":92.448665},{"c":92.4951,"h":92.5191,"l":92.49,"n":6,"o":92.5191,"t":"2026-10-09T18:15:00Z","v":561,"vw":92.507398},{"c":92.4401,"h":92.49,"l":92.425,"n":13,"o":92.425,"t":"2026-10-09T18:30:00Z","v":3619,"vw":92.44395},{"c":92.55,"h":92.57,"l":92.475,"n":13,"o":92.48,"t":"2026-10-09T18:45:00Z","v":730,"vw":92.529084},{"c":92.56,"h":92.6,"l":92.51,"n":15,"o":92.51,"t":"2026-10-09T19:00:00Z","v":16487,"vw":92.552682},{"c":92.59,"h":92.59,"l":92.5501,"n":17,"o":92.59,"t":"2026-10-09T19:15:00Z","v":2870,"vw":92.569802},{"c":92.545,"h":92.545,"l":92.545,"n":2,"o":92.545,"t":"2026-10-09T19:30:00Z","v":137,"vw":92.545},{"c":92.62,"h":92.63,"l":92.535,"n":51,"o":92.535,"t":"2026-10-09T19:45:00Z","v":4686,"vw":92.594884},{"c":92.63,"h":92.63,"l":92.63,"n":5,"o":92.63,"t":"2026-10-09T20:00:00Z","v":123,"vw":92.63},{"c":92.53,"h":92.7,"l":92.53,"n":34,"o":92.7,"t":"2026-10-09T20:15:00Z","v":3025,"vw":92.647102},{"c":92.75,"h":93.1,"l":92.75,"n":28,"o":92.9,"t":"2026-10-09T21:00:00Z","v":3747,"vw":92.896964},{"c":92.65,"h":92.66,"l":92.65,"n":50,"o":92.66,"t":"2026-10-09T21:15:00Z","v":699,"vw":92.655926},{"c":92.6,"h":92.6,"l":92.59,"n":16,"o":92.59,"t":"2026-10-09T21:45:00Z","v":2457,"vw":92.592951},{"c":92,"h":92.8,"l":92,"n":198,"o":92.15,"t":"2026-10-09T22:00:00Z","v":10548,"vw":92.433493},{"c":92.3,"h":92.3,"l":92.3,"n":15,"o":92.3,"t":"2026-10-09T22:45:00Z","v":4006,"vw":92.3},{"c":92.26,"h":92.26,"l":92.26,"n":20,"o":92.26,"t":"2026-10-09T23:15:00Z","v":217,"vw":92.26},{"c":92.31,"h":92.31,"l":92.25,"n":177,"o":92.3,"t":"2026-10-09T23:30:00Z","v":1089,"vw":92.284979},{"c":92.62,"h":93.09,"l":92.3,"n":123,"o":92.3,"t":"2026-10-12T08:15:00Z","v":6911,"vw":92.498656},{"c":92.04,"h":92.46,"l":92.04,"n":24,"o":92.46,"t":"2026-10-12T12:15:00Z","v":2361,"vw":92.342296},{"c":92.35,"h":92.35,"l":92.35,"n":2,"o":92.35,"t":"2026-10-12T12:30:00Z","v":176,"vw":92.35},{"c":92,"h":92.3,"l":92,"n":22,"o":92.3,"t":"2026-10-12T13:15:00Z","v":1218,"vw":92.25},{"c":91.7,"h":91.75,"l":91.65,"n":9,"o":91.75,"t":"2026-10-12T13:30:00Z","v":1851,"vw":91.728564},{"c":91.6401,"h":91.6401,"l":91.6401,"n":2,"o":91.6401,"t":"2026-10-12T13:45:00Z","v":1572,"vw":91.6401},{"c":91.67,"h":91.67,"l":91.57,"n":6,"o":91.57,"t":"2026-10-12T14:00:00Z","v":229,"vw":91.622607},{"c":91.49,"h":91.535,"l":91.4816,"n":6,"o":91.535,"t":"2026-10-12T14:15:00Z","v":959,"vw":91.507947},{"c":91.485,"h":91.485,"l":91.485,"n":1,"o":91.485,"t":"2026-10-12T14:30:00Z","v":140,"vw":91.485},{"c":91.4983,"h":91.4983,"l":91.4983,"n":1,"o":91.4983,"t":"2026-10-12T14:45:00Z","v":272,"vw":91.4983},{"c":91.39,"h":91.46,"l":91.39,"n":10,"o":91.46,"t":"2026-10-12T15:15:00Z","v":905,"vw":91.408251},{"c":91.46,"h":91.46,"l":91.46,"n":7,"o":91.46,"t":"2026-10-12T15:30:00Z","v":1601,"vw":91.46},{"c":91.4901,"h":91.4901,"l":91.4901,"n":2,"o":91.4901,"t":"2026-10-12T15:45:00Z","v":223,"vw":91.4901},{"c":91.536,"h":91.595,"l":91.536,"n":9,"o":91.578,"t":"2026-10-12T16:00:00Z","v":1029,"vw":91.573884},{"c":91.53,"h":91.53,"l":91.53,"n":1,"o":91.53,"t":"2026-10-12T16:15:00Z","v":606,"vw":91.53},{"c":91.515,"h":91.515,"l":91.515,"n":4,"o":91.515,"t":"2026-10-12T16:30:00Z","v":530,"vw":91.515},{"c":91.4447,"h":91.4447,"l":91.4447,"n":2,"o":91.4447,"t":"2026-10-12T16:45:00Z","v":300,"vw":91.4447},{"c":91.51,"h":91.525,"l":91.49,"n":16,"o":91.5,"t":"2026-10-12T17:00:00Z","v":6052,"vw":91.493596},{"c":91.48,"h":91.54,"l":91.48,"n":11,"o":91.495,"t":"2026-10-12T17:15:00Z","v":1519,"vw":91.497572},{"c":91.46,"h":91.5129,"l":91.46,"n":21,"o":91.48,"t":"2026-10-12T17:30:00Z","v":2168,"vw":91.501178},{"c":91.5099,"h":91.5099,"l":91.5099,"n":2,"o":91.5099,"t":"2026-10-12T17:45:00Z","v":364,"vw":91.5099},{"c":91.47,"h":91.5,"l":91.47,"n":12,"o":91.499,"t":"2026-10-12T18:00:00Z","v":876,"vw":91.493589},{"c":91.405,"h":91.405,"l":91.4,"n":4,"o":91.4,"t":"2026-10-12T18:15:00Z","v":390,"vw":91.401923},{"c":91.39,"h":91.449,"l":91.385,"n":9,"o":91.44,"t":"2026-10-12T18:30:00Z","v":1243,"vw":91.423165},{"c":91.41,"h":91.43,"l":91.41,"n":13,"o":91.43,"t":"2026-10-12T18:45:00Z","v":637,"vw":91.423333},{"c":91.415,"h":91.46,"l":91.415,"n":9,"o":91.46,"t":"2026-10-12T19:00:00Z","v":351,"vw":91.441901},{"c":91.48,"h":91.48,"l":91.39,"n":26,"o":91.46,"t":"2026-10-12T19:15:00Z","v":2260,"vw":91.44698},{"c":91.53,"h":91.53,"l":91.5,"n":8,"o":91.5,"t":"2026-10-12T19:30:00Z","v":885,"vw":91.524029},{"c":91.52,"h":91.52,"l":91.3454,"n":55,"o":91.415,"t":"2026-10-12T19:45:00Z","v":5333,"vw":91.483906},{"c":91.6,"h":92,"l":91.4,"n":27,"o":91.4,"t":"2026-10-12T20:00:00Z","v":2284,"vw":91.603628},{"c":91.65,"h":91.65,"l":91.65,"n":1,"o":91.65,"t":"2026-10-12T20:15:00Z","v":2001,"vw":91.65},{"c":91.2,"h":92,"l":90.5,"n":74,"o":90.5,"t":"2026-10-13T08:00:00Z","v":6414,"vw":91.453125},{"c":91.21,"h":91.41,"l":91.21,"n":10,"o":91.41,"t":"2026-10-13T08:45:00Z","v":600,"vw":91.282727},{"c":91.93,"h":91.93,"l":91.65,"n":16,"o":91.65,"t":"2026-10-13T13:30:00Z","v":1641,"vw":91.752794},{"c":91.86,"h":91.93,"l":91.86,"n":7,"o":91.9,"t":"2026-10-13T13:45:00Z","v":654,"vw":91.907059},{"c":91.72,"h":91.72,"l":91.602,"n":3,"o":91.602,"t":"2026-10-13T14:00:00Z","v":1263,"vw":91.63851},{"c":91.625,"h":91.6811,"l":91.625,"n":3,"o":91.6811,"t":"2026-10-13T14:15:00Z","v":338,"vw":91.64617},{"c":91.67,"h":91.72,"l":91.6039,"n":8,"o":91.6039,"t":"2026-10-13T14:30:00Z","v":652,"vw":91.662162},{"c":91.73,"h":91.73,"l":91.58,"n":7,"o":91.58,"t":"2026-10-13T14:45:00Z","v":665,"vw":91.624733},{"c":91.675,"h":91.68,"l":91.675,"n":3,"o":91.68,"t":"2026-10-13T15:00:00Z","v":239,"vw":91.6775},{"c":91.665,"h":91.73,"l":91.665,"n":10,"o":91.685,"t":"2026-10-13T15:15:00Z","v":3049,"vw":91.682255},{"c":91.65,"h":91.655,"l":91.65,"n":13,"o":91.65,"t":"2026-10-13T15:30:00Z","v":1679,"vw":91.650353},{"c":91.75,"h":91.75,"l":91.72,"n":9,"o":91.739,"t":"2026-10-13T15:45:00Z","v":1073,"vw":91.740049},{"c":91.7449,"h":91.819,"l":91.7449,"n":19,"o":91.78,"t":"2026-10-13T16:00:00Z","v":1271,"vw":91.773254},{"c":91.735,"h":91.735,"l":91.6801,"n":9,"o":91.711,"t":"2026-10-13T16:15:00Z","v":1037,"vw":91.712723},{"c":91.76,"h":91.76,"l":91.76,"n":3,"o":91.76,"t":"2026-10-13T16:30:00Z","v":445,"vw":91.76},{"c":91.83,"h":91.83,"l":91.83,"n":1,"o":91.83,"t":"2026-10-13T16:45:00Z","v":100,"vw":91.83},{"c":91.71,"h":91.71,"l":91.71,"n":2,"o":91.71,"t":"2026-10-13T17:00:00Z","v":139,"vw":91.71},{"c":91.8,"h":91.8,"l":91.745,"n":2,"o":91.745,"t":"2026-10-13T17:15:00Z","v":280,"vw":91.764643},{"c":91.8499,"h":91.8499,"l":91.6901,"n":10,"o":91.6901,"t":"2026-10-13T17:30:00Z","v":1071,"vw":91.815854},{"c":91.7568,"h":91.8499,"l":91.7568,"n":13,"o":91.8499,"t":"2026-10-13T17:45:00Z","v":1158,"vw":91.790126},{"c":91.9401,"h":91.9401,"l":91.729,"n":22,"o":91.729,"t":"2026-10-13T18:00:00Z","v":4105,"vw":91.813967},{"c":91.87,"h":91.98,"l":91.865,"n":15,"o":91.98,"t":"2026-10-13T18:15:00Z","v":1411,"vw":91.913641},{"c":91.87,"h":91.94,"l":91.8301,"n":25,"o":91.92,"t":"2026-10-13T18:30:00Z","v":2624,"vw":91.901003},{"c":91.905,"h":91.93,"l":91.905,"n":3,"o":91.93,"t":"2026-10-13T18:45:00Z","v":219,"vw":91.917019},{"c":91.8401,"h":91.999,"l":91.8401,"n":13,"o":91.99,"t":"2026-10-13T19:00:00Z","v":1936,"vw":91.928328},{"c":91.972,"h":91.98,"l":91.9067,"n":19,"o":91.9337,"t":"2026-10-13T19:15:00Z","v":3795,"vw":91.925666},{"c":91.93,"h":91.93,"l":91.93,"n":1,"o":91.93,"t":"2026-10-13T19:30:00Z","v":505,"vw":91.93},{"c":92.03,"h":92.03,"l":91.8648,"n":50,"o":91.9289,"t":"2026-10-13T19:45:00Z","v":4298,"vw":91.958349},{"c":92,"h":93,"l":91.9,"n":49,"o":91.9,"t":"2026-10-13T22:00:00Z","v":3323,"vw":92.227374},{"c":92.6,"h":92.6,"l":91.95,"n":28,"o":91.95,"t":"2026-10-13T22:30:00Z","v":2335,"vw":92.034856},{"c":91.9,"h":92.5,"l":91.9,"n":19,"o":92.5,"t":"2026-10-13T22:45:00Z","v":1152,"vw":91.972021},{"c":91.9,"h":91.96,"l":91.9,"n":22,"o":91.9,"t":"2026-10-13T23:30:00Z","v":2408,"vw":91.905268},{"c":91.06,"h":91.08,"l":91.06,"n":7,"o":91.08,"t":"2026-10-14T13:30:00Z","v":1590,"vw":91.077957},{"c":90.86,"h":90.86,"l":90.71,"n":18,"o":90.715,"t":"2026-10-14T14:00:00Z","v":665,"vw":90.799302},{"c":90.7406,"h":90.86,"l":90.7345,"n":17,"o":90.86,"t":"2026-10-14T14:15:00Z","v":1168,"vw":90.812317},{"c":90.88,"h":90.88,"l":90.85,"n":2,"o":90.85,"t":"2026-10-14T14:30:00Z","v":200,"vw":90.865},{"c":90.81,"h":90.845,"l":90.66,"n":7,"o":90.66,"t":"2026-10-14T14:45:00Z","v":508,"vw":90.762264},{"c":90.63,"h":90.63,"l":90.57,"n":15,"o":90.605,"t":"2026-10-14T15:00:00Z","v":1085,"vw":90.595796},{"c":90.715,"h":90.75,"l":90.62,"n":10,"o":90.7317,"t":"2026-10-14T15:15:00Z","v":775,"vw":90.711017},{"c":90.67,"h":90.79,"l":90.624,"n":7,"o":90.624,"t":"2026-10-14T15:30:00Z","v":423,"vw":90.687047},{"c":90.675,"h":90.6999,"l":90.545,"n":6,"o":90.6999,"t":"2026-10-14T15:45:00Z","v":433,"vw":90.615937},{"c":90.49,"h":90.63,"l":90.3701,"n":5,"o":90.3701,"t":"2026-10-14T16:00:00Z","v":419,"vw":90.479238},{"c":90.543,"h":90.543,"l":90.543,"n":1,"o":90.543,"t":"2026-10-14T16:15:00Z","v":100,"vw":90.543},{"c":90.645,"h":90.645,"l":90.435,"n":45,"o":90.455,"t":"2026-10-14T16:30:00Z","v":6899,"vw":90.502843},{"c":90.472,"h":90.655,"l":90.472,"n":31,"o":90.65,"t":"2026-10-14T16:45:00Z","v":3509,"vw":90.523136},{"c":90.59,"h":90.59,"l":90.475,"n":9,"o":90.495,"t":"2026-10-14T17:00:00Z","v":594,"vw":90.524854},{"c":90.495,"h":90.495,"l":90.495,"n":2,"o":90.495,"t":"2026-10-14T17:15:00Z","v":102,"vw":90.495},{"c":90.3701,"h":90.6,"l":90.3701,"n":11,"o":90.48,"t":"2026-10-14T17:30:00Z","v":838,"vw":90.469214},{"c":90.462,"h":90.462,"l":90.4,"n":11,"o":90.4,"t":"2026-10-14T17:45:00Z","v":941,"vw":90.449279},{"c":90.58,"h":90.58,"l":90.39,"n":17,"o":90.475,"t":"2026-10-14T18:00:00Z","v":1392,"vw":90.462394},{"c":90.67,"h":90.67,"l":90.67,"n":1,"o":90.67,"t":"2026-10-14T18:15:00Z","v":100,"vw":90.67},{"c":90.5968,"h":90.6899,"l":90.5968,"n":6,"o":90.6899,"t":"2026-10-14T18:30:00Z","v":1660,"vw":90.671854},{"c":90.545,"h":90.64,"l":90.545,"n":11,"o":90.62,"t":"2026-10-14T18:45:00Z","v":2446,"vw":90.55463},{"c":90.6,"h":90.64,"l":90.53,"n":25,"o":90.63,"t":"2026-10-14T19:00:00Z","v":1682,"vw":90.583461},{"c":90.68,"h":90.72,"l":90.68,"n":7,"o":90.72,"t":"2026-10-14T19:15:00Z","v":365,"vw":90.7},{"c":90.6299,"h":90.6299,"l":90.6299,"n":3,"o":90.6299,"t":"2026-10-14T19:30:00Z","v":353,"vw":90.6299},{"c":90.8,"h":90.8,"l":90.42,"n":61,"o":90.61,"t":"2026-10-14T19:45:00Z","v":4310,"vw":90.614836},{"c":90.55,"h":90.55,"l":90.55,"n":20,"o":90.55,"t":"2026-10-14T20:00:00Z","v":1008,"vw":90.55},{"c":90.75,"h":90.75,"l":90.75,"n":15,"o":90.75,"t":"2026-10-14T20:30:00Z","v":1003,"vw":90.75},{"c":90.33,"h":90.38,"l":90.33,"n":4,"o":90.38,"t":"2026-10-15T13:15:00Z","v":650,"vw":90.363333},{"c":90.035,"h":90.3,"l":89.915,"n":66,"o":90.3,"t":"2026-10-15T13:30:00Z","v":6723,"vw":90.12208},{"c":90.02,"h":90.02,"l":90.02,"n":3,"o":90.02,"t":"2026-10-15T13:45:00Z","v":411,"vw":90.02},{"c":90.17,"h":90.31,"l":90.07,"n":45,"o":90.07,"t":"2026-10-15T14:00:00Z","v":6754,"vw":90.297204},{"c":90.2,"h":90.22,"l":90.0301,"n":8,"o":90.0301,"t":"2026-10-15T14:15:00Z","v":4673,"vw":90.158687},{"c":90.489,"h":90.489,"l":90.2,"n":10,"o":90.2,"t":"2026-10-15T14:30:00Z","v":3931,"vw":90.395514},{"c":90.56,"h":90.56,"l":90.466,"n":44,"o":90.53,"t":"2026-10-15T14:45:00Z","v":6048,"vw":90.533616},{"c":90.61,"h":90.61,"l":90.55,"n":22,"o":90.57,"t":"2026-10-15T15:00:00Z","v":6299,"vw":90.559838},{"c":90.535,"h":90.535,"l":90.53,"n":6,"o":90.53,"t":"2026-10-15T15:15:00Z","v":371,"vw":90.53274},{"c":90.565,"h":90.6,"l":90.535,"n":19,"o":90.535,"t":"2026-10-15T15:30:00Z","v":981,"vw":90.576924},{"c":90.5899,"h":90.59,"l":90.534987,"n":24,"o":90.59,"t":"2026-10-15T15:45:00Z","v":2599,"vw":90.568831},{"c":90.48,"h":90.53,"l":90.48,"n":17,"o":90.53,"t":"2026-10-15T16:00:00Z","v":1091,"vw":90.495714},{"c":90.53,"h":90.53,"l":90.47,"n":5,"o":90.47,"t":"2026-10-15T16:15:00Z","v":516,"vw":90.493813},{"c":90.5682,"h":90.5682,"l":90.52,"n":13,"o":90.52,"t":"2026-10-15T16:30:00Z","v":1386,"vw":90.53551},{"c":90.51,"h":90.57,"l":90.4697,"n":6,"o":90.57,"t":"2026-10-15T16:45:00Z","v":3705,"vw":90.50682},{"c":90.6,"h":90.61,"l":90.48,"n":34,"o":90.56,"t":"2026-10-15T17:00:00Z","v":4985,"vw":90.521895},{"c":90.555,"h":90.555,"l":90.555,"n":2,"o":90.555,"t":"2026-10-15T17:15:00Z","v":443,"vw":90.555},{"c":90.74,"h":90.74,"l":90.59,"n":55,"o":90.59,"t":"2026-10-15T17:30:00Z","v":5585,"vw":90.696679},{"c":90.71,"h":90.735,"l":90.69,"n":10,"o":90.71619,"t":"2026-10-15T17:45:00Z","v":903,"vw":90.715821},{"c":90.7,"h":90.729263,"l":90.66,"n":20,"o":90.725,"t":"2026-10-15T18:00:00Z","v":1626,"vw":90.703557},{"c":90.7,"h":90.7,"l":90.685,"n":3,"o":90.685,"t":"2026-10-15T18:15:00Z","v":422,"vw":90.69625},{"c":90.715,"h":90.715,"l":90.6733,"n":8,"o":90.7,"t":"2026-10-15T18:30:00Z","v":1120,"vw":90.703005},{"c":90.73,"h":90.73,"l":90.71,"n":3,"o":90.71,"t":"2026-10-15T18:45:00Z","v":332,"vw":90.722821},{"c":90.79,"h":90.79,"l":90.735,"n":105,"o":90.735,"t":"2026-10-15T19:00:00Z","v":11949,"vw":90.765158},{"c":90.79,"h":90.825,"l":90.77,"n":50,"o":90.79,"t":"2026-10-15T19:15:00Z","v":4143,"vw":90.793099},{"c":90.82,"h":90.82,"l":90.78,"n":13,"o":90.7854,"t":"2026-10-15T19:30:00Z","v":1934,"vw":90.80045},{"c":90.86,"h":90.92,"l":90.81,"n":70,"o":90.82,"t":"2026-10-15T19:45:00Z","v":7327,"vw":90.866713},{"c":90.9,"h":90.9,"l":90.86,"n":18,"o":90.86,"t":"2026-10-15T20:00:00Z","v":618,"vw":90.893156},{"c":90.9,"h":90.9,"l":90.9,"n":8,"o":90.9,"t":"2026-10-15T20:30:00Z","v":506,"vw":90.9},{"c":91.48,"h":91.48,"l":91.48,"n":5,"o":91.48,"t":"2026-10-16T13:30:00Z","v":666,"vw":91.48},{"c":91.47,"h":91.485,"l":91.39,"n":26,"o":91.485,"t":"2026-10-16T13:45:00Z","v":2671,"vw":91.443897},{"c":91.355,"h":91.57,"l":91.316,"n":33,"o":91.49,"t":"2026-10-16T14:00:00Z","v":2737,"vw":91.464905},{"c":91.5,"h":91.5,"l":91.5,"n":13,"o":91.5,"t":"2026-10-16T14:15:00Z","v":1081,"vw":91.5},{"c":91.3801,"h":91.4749,"l":91.3801,"n":7,"o":91.4749,"t":"2026-10-16T14:30:00Z","v":468,"vw":91.412081},{"c":91.495,"h":91.58,"l":91.3901,"n":11,"o":91.58,"t":"2026-10-16T14:45:00Z","v":2770,"vw":91.476568},{"c":91.245,"h":91.245,"l":91.245,"n":4,"o":91.245,"t":"2026-10-16T15:15:00Z","v":340,"vw":91.245},{"c":91.292,"h":91.33,"l":91.235,"n":17,"o":91.235,"t":"2026-10-16T15:30:00Z","v":1925,"vw":91.25873},{"c":91.0004,"h":91.34,"l":91.0004,"n":10,"o":91.34,"t":"2026-10-16T15:45:00Z","v":2555,"vw":91.209242},{"c":90.935,"h":91.07,"l":90.86,"n":18,"o":90.93,"t":"2026-10-16T16:00:00Z","v":8236,"vw":90.895366},{"c":91.0146,"h":91.0146,"l":90.98,"n":12,"o":90.99,"t":"2026-10-16T16:15:00Z","v":2136,"vw":90.989877},{"c":90.875,"h":90.9599,"l":90.75,"n":10,"o":90.75,"t":"2026-10-16T16:30:00Z","v":1349,"vw":90.920911},{"c":90.7213,"h":90.81,"l":90.7213,"n":5,"o":90.81,"t":"2026-10-16T16:45:00Z","v":341,"vw":90.770284},{"c":90.67,"h":90.69,"l":90.59,"n":25,"o":90.65,"t":"2026-10-16T17:00:00Z","v":12404,"vw":90.603389},{"c":90.545,"h":90.63,"l":90.46,"n":7,"o":90.565,"t":"2026-10-16T17:15:00Z","v":1841,"vw":90.557819},{"c":90.75,"h":90.81,"l":90.62,"n":27,"o":90.685,"t":"2026-10-16T17:30:00Z","v":4609,"vw":90.715809},{"c":90.63,"h":90.7692,"l":90.62,"n":9,"o":90.7692,"t":"2026-10-16T17:45:00Z","v":3421,"vw":90.671598},{"c":90.52,"h":90.74,"l":90.52,"n":3,"o":90.74,"t":"2026-10-16T18:00:00Z","v":684,"vw":90.611944},{"c":90.49,"h":90.585,"l":90.49,"n":4,"o":90.585,"t":"2026-10-16T18:15:00Z","v":526,"vw":90.542545},{"c":90.5914,"h":90.5914,"l":90.4901,"n":5,"o":90.4901,"t":"2026-10-16T18:30:00Z","v":1399,"vw":90.565808},{"c":90.38,"h":90.57,"l":90.38,"n":13,"o":90.57,"t":"2026-10-16T18:45:00Z","v":3291,"vw":90.528687},{"c":90.59,"h":90.59,"l":90.4743,"n":7,"o":90.55,"t":"2026-10-16T19:00:00Z","v":991,"vw":90.541241},{"c":90.67,"h":90.67,"l":90.635,"n":9,"o":90.635,"t":"2026-10-16T19:15:00Z","v":681,"vw":90.662264},{"c":90.555,"h":90.7391,"l":90.555,"n":3,"o":90.7391,"t":"2026-10-16T19:30:00Z","v":595,"vw":90.61853},{"c":90.79,"h":90.81,"l":90.4601,"n":90,"o":90.63,"t":"2026-10-16T19:45:00Z","v":7701,"vw":90.727272},{"c":90.79,"h":90.79,"l":90.79,"n":2,"o":90.79,"t":"2026-10-16T20:00:00Z","v":106,"vw":90.79},{"c":91.45,"h":91.45,"l":91.45,"n":41,"o":91.45,"t":"2026-10-19T11:00:00Z","v":1904,"vw":91.45},{"c":91,"h":91.18,"l":90.9,"n":281,"o":91.1,"t":"2026-10-19T13:00:00Z","v":7508,"vw":91.045},{"c":90.93,"h":91.081,"l":90.91,"n":67,"o":90.94,"t":"2026-10-19T13:30:00Z","v":4941,"vw":90.976854},{"c":90.93,"h":90.98,"l":90.93,"n":41,"o":90.95,"t":"2026-10-19T13:45:00Z","v":4615,"vw":90.93957},{"c":90.84,"h":90.98,"l":90.75,"n":60,"o":90.98,"t":"2026-10-19T14:00:00Z","v":9572,"vw":90.808673},{"c":90.92,"h":91.05,"l":90.835,"n":73,"o":90.835,"t":"2026-10-19T14:15:00Z","v":6976,"vw":91.004703},{"c":90.686,"h":90.805,"l":90.686,"n":11,"o":90.805,"t":"2026-10-19T14:30:00Z","v":796,"vw":90.719697},{"c":90.7,"h":90.71,"l":90.7,"n":10,"o":90.71,"t":"2026-10-19T14:45:00Z","v":682,"vw":90.70789},{"c":90.76,"h":90.76,"l":90.67,"n":17,"o":90.71,"t":"2026-10-19T15:00:00Z","v":1090,"vw":90.717945},{"c":90.84,"h":90.86,"l":90.84,"n":5,"o":90.86,"t":"2026-10-19T15:15:00Z","v":235,"vw":90.85},{"c":90.98,"h":90.98,"l":90.9089,"n":5,"o":90.9089,"t":"2026-10-19T15:30:00Z","v":232,"vw":90.942757},{"c":90.885,"h":90.885,"l":90.88,"n":5,"o":90.88,"t":"2026-10-19T15:45:00Z","v":295,"vw":90.882863},{"c":90.66,"h":90.8,"l":90.66,"n":10,"o":90.8,"t":"2026-10-19T16:00:00Z","v":1311,"vw":90.707553},{"c":90.79,"h":90.79,"l":90.65,"n":9,"o":90.7659,"t":"2026-10-19T16:15:00Z","v":767,"vw":90.743193},{"c":90.705,"h":90.7819,"l":90.705,"n":21,"o":90.7819,"t":"2026-10-19T16:30:00Z","v":1041,"vw":90.749232},{"c":90.67,"h":90.685,"l":90.67,"n":6,"o":90.685,"t":"2026-10-19T16:45:00Z","v":403,"vw":90.678154},{"c":90.57,"h":90.6,"l":90.5012,"n":20,"o":90.6,"t":"2026-10-19T17:00:00Z","v":1476,"vw":90.524983},{"c":90.53,"h":90.58,"l":90.49,"n":35,"o":90.58,"t":"2026-10-19T17:15:00Z","v":6052,"vw":90.509578},{"c":90.61,"h":90.61,"l":90.575,"n":12,"o":90.575,"t":"2026-10-19T17:30:00Z","v":738,"vw":90.593434},{"c":90.52,"h":90.59,"l":90.52,"n":7,"o":90.59,"t":"2026-10-19T17:45:00Z","v":507,"vw":90.567917},{"c":90.665,"h":90.665,"l":90.61,"n":4,"o":90.61,"t":"2026-10-19T18:00:00Z","v":838,"vw":90.628136},{"c":90.54,"h":90.62,"l":90.49,"n":22,"o":90.62,"t":"2026-10-19T18:15:00Z","v":2750,"vw":90.570644},{"c":90.6099,"h":90.6099,"l":90.47,"n":38,"o":90.54,"t":"2026-10-19T18:30:00Z","v":3867,"vw":90.55178},{"c":90.649,"h":90.649,"l":90.61,"n":12,"o":90.61,"t":"2026-10-19T18:45:00Z","v":1956,"vw":90.612564},{"c":90.58,"h":90.64,"l":90.55,"n":71,"o":90.61,"t":"2026-10-19T19:00:00Z","v":7550,"vw":90.572316},{"c":90.625,"h":90.6432,"l":90.56,"n":37,"o":90.58,"t":"2026-10-19T19:15:00Z","v":11271,"vw":90.590244},{"c":90.6,"h":90.66,"l":90.6,"n":23,"o":90.625,"t":"2026-10-19T19:30:00Z","v":6508,"vw":90.626194},{"c":90.62,"h":90.69,"l":90.39,"n":101,"o":90.59,"t":"2026-10-19T19:45:00Z","v":9786,"vw":90.492954},{"c":90.59,"h":90.59,"l":90.59,"n":5,"o":90.59,"t":"2026-10-19T20:00:00Z","v":233,"vw":90.59},{"c":89.8999,"h":90.06,"l":89.8999,"n":16,"o":90.06,"t":"2026-10-20T13:30:00Z","v":1600,"vw":90.005634},{"c":89.8886,"h":89.8886,"l":89.8886,"n":1,"o":89.8886,"t":"2026-10-20T13:45:00Z","v":112,"vw":89.8886},{"c":90.14,"h":90.295,"l":90.06,"n":26,"o":90.06,"t":"2026-10-20T14:00:00Z","v":1349,"vw":90.199},{"c":90.585,"h":90.7,"l":90.27,"n":19,"o":90.27,"t":"2026-10-20T14:15:00Z","v":6317,"vw":90.508608},{"c":90.59,"h":90.75,"l":90.59,"n":8,"o":90.6375,"t":"2026-10-20T14:30:00Z","v":5962,"vw":90.604721},{"c":90.6,"h":90.65,"l":90.6,"n":16,"o":90.65,"t":"2026-10-20T14:45:00Z","v":2097,"vw":90.6435},{"c":90.45,"h":90.58,"l":90.45,"n":14,"o":90.58,"t":"2026-10-20T15:00:00Z","v":792,"vw":90.497031},{"c":90.44,"h":90.44,"l":90.44,"n":4,"o":90.44,"t":"2026-10-20T15:15:00Z","v":277,"vw":90.44},{"c":90.03,"h":90.264,"l":90.03,"n":16,"o":90.18,"t":"2026-10-20T15:30:00Z","v":3169,"vw":90.083438},{"c":90.18,"h":90.32,"l":90.18,"n":13,"o":90.315,"t":"2026-10-20T15:45:00Z","v":1223,"vw":90.232647},{"c":90.21,"h":90.21,"l":90.21,"n":1,"o":90.21,"t":"2026-10-20T16:00:00Z","v":210,"vw":90.21},{"c":90.3582,"h":90.36,"l":90.2196,"n":18,"o":90.235,"t":"2026-10-20T16:15:00Z","v":1568,"vw":90.257102},{"c":90.35,"h":90.4572,"l":90.35,"n":18,"o":90.4572,"t":"2026-10-20T16:30:00Z","v":1478,"vw":90.390275},{"c":90.18,"h":90.4244,"l":90.18,"n":9,"o":90.3,"t":"2026-10-20T17:00:00Z","v":5384,"vw":90.302793},{"c":90.43,"h":90.45,"l":90.43,"n":17,"o":90.45,"t":"2026-10-20T17:15:00Z","v":3853,"vw":90.449466},{"c":90.5657,"h":90.58,"l":90.5657,"n":15,"o":90.5799,"t":"2026-10-20T17:30:00Z","v":1017,"vw":90.573289},{"c":90.5648,"h":90.599,"l":90.43,"n":6,"o":90.43,"t":"2026-10-20T17:45:00Z","v":1309,"vw":90.518333},{"c":90.6,"h":90.6,"l":90.44,"n":21,"o":90.44,"t":"2026-10-20T18:00:00Z","v":2070,"vw":90.500774},{"c":90.465,"h":90.5476,"l":90.465,"n":4,"o":90.5476,"t":"2026-10-20T18:15:00Z","v":351,"vw":90.519245},{"c":90.405,"h":90.435,"l":90.405,"n":13,"o":90.435,"t":"2026-10-20T18:30:00Z","v":1007,"vw":90.419539},{"c":90.49,"h":90.49,"l":90.405,"n":7,"o":90.405,"t":"2026-10-20T18:45:00Z","v":515,"vw":90.431294},{"c":90.49,"h":90.49,"l":90.49,"n":3,"o":90.49,"t":"2026-10-20T19:00:00Z","v":102,"vw":90.49},{"c":90.47,"h":90.4899,"l":90.405,"n":5,"o":90.4899,"t":"2026-10-20T19:15:00Z","v":2003,"vw":90.462362},{"c":90.415,"h":90.45,"l":90.388,"n":18,"o":90.405,"t":"2026-10-20T19:30:00Z","v":5360,"vw":90.406108},{"c":90.5,"h":90.5,"l":90.32,"n":57,"o":90.32,"t":"2026-10-20T19:45:00Z","v":5931,"vw":90.447575},{"c":90.5,"h":90.5,"l":90.5,"n":15,"o":90.5,"t":"2026-10-20T20:30:00Z","v":515,"vw":90.5},{"c":90.55,"h":90.55,"l":90.55,"n":8,"o":90.55,"t":"2026-10-20T22:15:00Z","v":508,"vw":90.55},{"c":90.5557,"h":90.74,"l":90.5557,"n":5,"o":90.74,"t":"2026-10-21T13:30:00Z","v":891,"vw":90.717378},{"c":90.51,"h":90.51,"l":90.4,"n":2,"o":90.4,"t":"2026-10-21T13:45:00Z","v":3774,"vw":90.40443},{"c":90.5381,"h":90.5381,"l":90.34,"n":6,"o":90.36,"t":"2026-10-21T14:00:00Z","v":746,"vw":90.46053},{"c":90.5275,"h":90.5275,"l":90.405,"n":9,"o":90.405,"t":"2026-10-21T14:15:00Z","v":1344,"vw":90.47522},{"c":90.45,"h":90.57,"l":90.4406,"n":25,"o":90.57,"t":"2026-10-21T14:30:00Z","v":4016,"vw":90.497453},{"c":90.48,"h":90.48,"l":90.41,"n":13,"o":90.41,"t":"2026-10-21T14:45:00Z","v":1048,"vw":90.426389},{"c":90.36,"h":90.44,"l":90.14,"n":16,"o":90.295,"t":"2026-10-21T15:00:00Z","v":2497,"vw":90.300246},{"c":90.425,"h":90.54,"l":90.365,"n":24,"o":90.365,"t":"2026-10-21T15:15:00Z","v":1936,"vw":90.434014},{"c":90.51,"h":90.51,"l":90.51,"n":2,"o":90.51,"t":"2026-10-21T15:30:00Z","v":114,"vw":90.51},{"c":90.48,"h":90.62,"l":90.48,"n":26,"o":90.5193,"t":"2026-10-21T15:45:00Z","v":2019,"vw":90.519123},{"c":90.4542,"h":90.58,"l":90.4542,"n":14,"o":90.58,"t":"2026-10-21T16:00:00Z","v":1439,"vw":90.493216},{"c":90.5668,"h":90.5748,"l":90.425,"n":18,"o":90.57,"t":"2026-10-21T16:15:00Z","v":2288,"vw":90.522475},{"c":90.69,"h":90.69,"l":90.445,"n":13,"o":90.445,"t":"2026-10-21T16:30:00Z","v":1309,"vw":90.568877},{"c":90.565,"h":90.565,"l":90.488,"n":5,"o":90.488,"t":"2026-10-21T16:45:00Z","v":1410,"vw":90.496265},{"c":90.56,"h":90.61,"l":90.555,"n":6,"o":90.61,"t":"2026-10-21T17:00:00Z","v":641,"vw":90.567025},{"c":90.61,"h":90.61,"l":90.578,"n":5,"o":90.578,"t":"2026-10-21T17:15:00Z","v":1687,"vw":90.584988},{"c":90.48,"h":90.58,"l":90.48,"n":11,"o":90.49,"t":"2026-10-21T17:30:00Z","v":1650,"vw":90.493288},{"c":90.49,"h":90.64,"l":90.465,"n":13,"o":90.58,"t":"2026-10-21T17:45:00Z","v":1795,"vw":90.510748},{"c":90.59,"h":90.6299,"l":90.4901,"n":5,"o":90.4901,"t":"2026-10-21T18:00:00Z","v":400,"vw":90.562788},{"c":90.515,"h":90.62,"l":90.515,"n":3,"o":90.62,"t":"2026-10-21T18:15:00Z","v":386,"vw":90.551458},{"c":90.5118,"h":90.62,"l":90.5118,"n":6,"o":90.5215,"t":"2026-10-21T18:30:00Z","v":369,"vw":90.557191},{"c":90.41,"h":90.52,"l":90.325,"n":26,"o":90.5,"t":"2026-10-21T18:45:00Z","v":2792,"vw":90.441477},{"c":90.23,"h":90.255,"l":90.108,"n":16,"o":90.185,"t":"2026-10-21T19:00:00Z","v":1998,"vw":90.180737},{"c":90.35,"h":90.37,"l":90.274,"n":9,"o":90.37,"t":"2026-10-21T19:15:00Z","v":973,"vw":90.324313},{"c":90.58,"h":90.58,"l":90.2758,"n":33,"o":90.2758,"t":"2026-10-21T19:30:00Z","v":3696,"vw":90.429064},{"c":90.61,"h":90.63,"l":90.51,"n":128,"o":90.52,"t":"2026-10-21T19:45:00Z","v":12167,"vw":90.579641},{"c":90.61,"h":90.62,"l":90.61,"n":16,"o":90.61,"t":"2026-10-21T20:00:00Z","v":1510,"vw":90.610934},{"c":89.05,"h":89.05,"l":89.05,"n":7,"o":89.05,"t":"2026-10-22T09:30:00Z","v":302,"vw":89.05},{"c":90.15,"h":90.15,"l":90.15,"n":5,"o":90.15,"t":"2026-10-22T09:45:00Z","v":183,"vw":90.15},{"c":89.55,"h":89.55,"l":89.15,"n":35,"o":89.15,"t":"2026-10-22T12:00:00Z","v":1606,"vw":89.416667},{"c":89.85,"h":89.85,"l":89.85,"n":86,"o":89.85,"t":"2026-10-22T13:00:00Z","v":4350,"vw":89.85},{"c":89.52,"h":89.98,"l":89.52,"n":82,"o":89.61,"t":"2026-10-22T13:15:00Z","v":5601,"vw":89.594706},{"c":89.29,"h":89.44,"l":89.2,"n":15,"o":89.44,"t":"2026-10-22T13:30:00Z","v":1814,"vw":89.376512},{"c":89.32,"h":89.385,"l":89.215,"n":23,"o":89.3736,"t":"2026-10-22T13:45:00Z","v":4806,"vw":89.304632},{"c":89.1675,"h":89.1675,"l":89.1675,"n":1,"o":89.1675,"t":"2026-10-22T14:00:00Z","v":366,"vw":89.1675},{"c":89.125,"h":89.2451,"l":89.085,"n":50,"o":89.11,"t":"2026-10-22T14:15:00Z","v":3382,"vw":89.166277},{"c":88.83,"h":89,"l":88.83,"n":5,"o":89,"t":"2026-10-22T14:30:00Z","v":588,"vw":88.955556},{"c":88.875,"h":88.94,"l":88.825,"n":14,"o":88.94,"t":"2026-10-22T14:45:00Z","v":1884,"vw":88.87242},{"c":88.9394,"h":89.05,"l":88.865,"n":13,"o":89.05,"t":"2026-10-22T15:00:00Z","v":1345,"vw":88.939628},{"c":88.81,"h":88.863,"l":88.81,"n":6,"o":88.863,"t":"2026-10-22T15:15:00Z","v":628,"vw":88.835747},{"c":88.84,"h":88.85,"l":88.84,"n":14,"o":88.85,"t":"2026-10-22T15:30:00Z","v":1233,"vw":88.846503},{"c":88.98,"h":89.02,"l":88.7319,"n":10,"o":88.86,"t":"2026-10-22T15:45:00Z","v":1208,"vw":88.847026},{"c":89.13,"h":89.13,"l":89.12,"n":20,"o":89.13,"t":"2026-10-22T16:00:00Z","v":4124,"vw":89.127439},{"c":89.21,"h":89.21,"l":89.1,"n":6,"o":89.1,"t":"2026-10-22T16:15:00Z","v":417,"vw":89.160606},{"c":89.015,"h":89.015,"l":89.015,"n":6,"o":89.015,"t":"2026-10-22T16:30:00Z","v":657,"vw":89.015},{"c":89.16,"h":89.16,"l":88.935,"n":23,"o":88.95,"t":"2026-10-22T16:45:00Z","v":2036,"vw":89.041925},{"c":89.11,"h":89.17,"l":89.11,"n":3,"o":89.17,"t":"2026-10-22T17:00:00Z","v":2308,"vw":89.167392},{"c":89.18,"h":89.18,"l":89.0313,"n":8,"o":89.0313,"t":"2026-10-22T17:15:00Z","v":1053,"vw":89.077919},{"c":89.125,"h":89.21,"l":89.1085,"n":10,"o":89.1085,"t":"2026-10-22T17:30:00Z","v":2238,"vw":89.122734},{"c":89.125,"h":89.125,"l":89.04,"n":10,"o":89.0401,"t":"2026-10-22T18:00:00Z","v":784,"vw":89.067954},{"c":89.18,"h":89.19,"l":89.18,"n":5,"o":89.19,"t":"2026-10-22T18:15:00Z","v":715,"vw":89.18572},{"c":89.135,"h":89.17,"l":89.135,"n":2,"o":89.17,"t":"2026-10-22T18:30:00Z","v":735,"vw":89.147286},{"c":89.125,"h":89.18,"l":89.09,"n":12,"o":89.18,"t":"2026-10-22T18:45:00Z","v":49574,"vw":89.091399},{"c":89.03,"h":89.095,"l":89.0046,"n":35,"o":89.08,"t":"2026-10-22T19:00:00Z","v":7590,"vw":89.040155},{"c":89.2,"h":89.2,"l":89.03,"n":7,"o":89.03,"t":"2026-10-22T19:15:00Z","v":1067,"vw":89.081177},{"c":89.1,"h":89.21,"l":89.045,"n":28,"o":89.21,"t":"2026-10-22T19:30:00Z","v":4136,"vw":89.085898},{"c":89.23,"h":89.23,"l":89.01,"n":132,"o":89.1,"t":"2026-10-22T19:45:00Z","v":15930,"vw":89.154656}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.875,"strike":103.66140880434857,"iv":0.47674934459687984,"gamma":0.01952980631729873,"theta":-0.04975053276559373,"vega":0.05841866947138058,"rho":0.009471240577010721,"breakevenPct":17.35023277135068},{"delta":0.2,"premium":0.9347727617735946,"strike":97.60908952905622,"iv":0.35022058667351397,"gamma":0.03194146268077981,"theta":-0.04458151408546553,"vega":0.07012978802487234,"rho":0.012685154015571756,"breakevenPct":10.623134181511613},{"delta":0.25,"premium":1.056421459343038,"strike":94.87157081313924,"iv":0.2946846592990902,"gamma":0.04307225578418436,"theta":-0.043211329753135214,"vega":0.07959897069404086,"rho":0.015877260891035517,"breakevenPct":7.686617047780584},{"delta":0.3,"premium":1.2020346676589864,"strike":93.18372265872812,"iv":0.26197246953363584,"gamma":0.05298169153489938,"theta":-0.04261035585535111,"vega":0.08705065654677949,"rho":0.019075947754473983,"breakevenPct":5.955338615869764},{"delta":0.35,"premium":1.3949195835425772,"strike":92.02903095118528,"iv":0.24539749100215363,"gamma":0.06023650941812658,"theta":-0.04309343462760447,"vega":0.09279010066902012,"rho":0.022294100325940203,"breakevenPct":4.875635838883015},{"delta":0.4,"premium":1.5464684848351054,"strike":91.02354343443263,"iv":0.224498583372065,"gamma":0.06868582276839687,"theta":-0.0418194878410885,"vega":0.09678565231537484,"rho":0.025517706437077285,"breakevenPct":3.9170234621727724},{"delta":0.45,"premium":1.8285766372607979,"strike":90.25712896730454,"iv":0.22244113084892744,"gamma":0.07075335005943506,"theta":-0.04224275617465343,"vega":0.09904880047820183,"rho":0.028909601730306718,"breakevenPct":3.3733520331175453},{"delta":0.5,"premium":2.1945821529745047,"strike":89.53116147308782,"iv":0.2265415014164306,"gamma":0.06989971671388102,"theta":-0.043478328611898015,"vega":0.09975311614730878,"rho":0.03221490343345073,"breakevenPct":2.969266772782801},{"delta":0.55,"premium":2.613636363636364,"strike":88.81060606060606,"iv":0.23289848484848485,"gamma":0.06751818181818181,"theta":-0.04477575757575757,"vega":0.09915075757575757,"rho":0.03546556183212342,"breakevenPct":2.630808271873066},{"delta":0.6,"premium":3.0681818181818175,"strike":88.0530303030303,"iv":0.23729242424242425,"gamma":0.0647909090909091,"theta":-0.04507878787878788,"vega":0.09695378787878788,"rho":0.0386911233207481,"breakevenPct":2.29063323616914},{"delta":0.65,"premium":3.623125,"strike":87.225,"iv":0.24325750000000002,"gamma":0.06057,"theta":-0.0447125,"vega":0.09276999999999999,"rho":0.04187503046235549,"breakevenPct":1.9840717461807216}],"put":[{"delta":0.35,"premium":1.5765184692598992,"strike":87.15153411005657,"iv":0.25684880005878663,"gamma":0.0575722461629687,"theta":-0.037231430486269756,"vega":0.09270817369726551,"rho":-0.02725420667728967,"breakevenPct":3.9354027967936065},{"delta":0.4,"premium":1.748190045248869,"strike":88.06184012066365,"iv":0.23491146304675717,"gamma":0.0654659125188537,"theta":-0.03525052790346908,"vega":0.09688552036199094,"rho":-0.030918493990641647,"breakevenPct":3.106228312738007},{"delta":0.45,"premium":2.030995475113122,"strike":88.81598793363499,"iv":0.22895369532428356,"gamma":0.06870874811463047,"theta":-0.03464720965309201,"vega":0.09914796380090497,"rho":-0.03474910475174928,"breakevenPct":2.577109903130664},{"delta":0.5,"premium":2.354320113314447,"strike":89.53541076487252,"iv":0.2250371104815864,"gamma":0.07030311614730878,"theta":-0.03369688385269122,"vega":0.09975354107648725,"rho":-0.038575038294118354,"breakevenPct":2.132458937168117},{"delta":0.55,"premium":2.7352086438152012,"strike":90.25633383010432,"iv":0.22382280178837555,"gamma":0.07020536512667659,"theta":-0.03269239940387481,"vega":0.0990822652757079,"rho":-0.04241184980898585,"breakevenPct":1.7507437791922102},{"delta":0.6,"premium":3.2006889763779527,"strike":91.001312335958,"iv":0.22648136482939635,"gamma":0.067899343832021,"theta":-0.031792650918635174,"vega":0.09699107611548557,"rho":-0.046272165080885386,"breakevenPct":1.4369853856334127},{"delta":0.65,"premium":3.545177165354331,"strike":91.65748031496064,"iv":0.21716377952755905,"gamma":0.06757125984251969,"theta":-0.028118110236220472,"vega":0.09252913385826772,"rho":-0.05007309201475673,"breakevenPct":1.087100629422188},{"delta":0.7,"premium":4.088498098859315,"strike":92.45437262357414,"iv":0.21638935361216727,"gamma":0.06385589353612169,"theta":-0.025336692015209127,"vega":0.087019391634981,"rho":-0.053968355082103896,"breakevenPct":0.8024470792047705},{"delta":0.75,"premium":4.834129213483146,"strike":93.39887640449439,"iv":0.22141966292134832,"gamma":0.056927528089887644,"theta":-0.022664606741573032,"vega":0.07949044943820224,"rho":-0.05796053748919914,"breakevenPct":0.5791970752236563},{"delta":0.8,"premium":5.669296116504855,"strike":94.43446601941747,"iv":0.22364199029126214,"gamma":0.04977184466019417,"theta":-0.018766262135922328,"vega":0.07007669902912621,"rho":-0.06201205760415223,"breakevenPct":0.35420702473978377},{"delta":0.85,"premium":6.71037037037037,"strike":95.65925925925926,"iv":0.2255748148148148,"gamma":0.04101925925925927,"theta":-0.013867407407407412,"vega":0.05837555555555557,"rho":-0.06619892703051138,"breakevenPct":0.14796820311370062},{"delta":0.9,"premium":7.72914691943128,"strike":96.85781990521328,"iv":0.21739383886255922,"gamma":0.031994786729857824,"theta":-0.0070672985781990525,"vega":0.04391990521327014,"rho":-0.07036070396635094,"breakevenPct":0.07961416230516659}]},"raw":{"call":[{"delta":0.15,"premium":0.875,"strike":103.66140880434857,"iv":0.47674934459687984,"gamma":0.01952980631729873,"theta":-0.04975053276559373,"vega":0.05841866947138058,"rho":0.009471240577010721,"breakevenPct":17.35023277135068},{"delta":0.2,"premium":0.9347727617735946,"strike":97.60908952905622,"iv":0.35022058667351397,"gamma":0.03194146268077981,"theta":-0.04458151408546553,"vega":0.07012978802487234,"rho":0.012685154015571756,"breakevenPct":10.623134181511613},{"delta":0.25,"premium":1.056421459343038,"strike":94.87157081313924,"iv":0.2946846592990902,"gamma":0.04307225578418436,"theta":-0.043211329753135214,"vega":0.07959897069404086,"rho":0.015877260891035517,"breakevenPct":7.686617047780584},{"delta":0.3,"premium":1.2020346676589864,"strike":93.18372265872812,"iv":0.26197246953363584,"gamma":0.05298169153489938,"theta":-0.04261035585535111,"vega":0.08705065654677949,"rho":0.019075947754473983,"breakevenPct":5.955338615869764},{"delta":0.35,"premium":1.3949195835425772,"strike":92.02903095118528,"iv":0.24539749100215363,"gamma":0.06023650941812658,"theta":-0.04309343462760447,"vega":0.09279010066902012,"rho":0.022294100325940203,"breakevenPct":4.875635838883015},{"delta":0.4,"premium":1.5464684848351054,"strike":91.02354343443263,"iv":0.224498583372065,"gamma":0.06868582276839687,"theta":-0.0418194878410885,"vega":0.09678565231537484,"rho":0.025517706437077285,"breakevenPct":3.9170234621727724},{"delta":0.45,"premium":1.8285766372607979,"strike":90.25712896730454,"iv":0.22244113084892744,"gamma":0.07075335005943506,"theta":-0.04224275617465343,"vega":0.09904880047820183,"rho":0.028909601730306718,"breakevenPct":3.3733520331175453},{"delta":0.5,"premium":2.1945821529745047,"strike":89.53116147308782,"iv":0.2265415014164306,"gamma":0.06989971671388102,"theta":-0.043478328611898015,"vega":0.09975311614730878,"rho":0.03221490343345073,"breakevenPct":2.969266772782801},{"delta":0.55,"premium":2.613636363636364,"strike":88.81060606060606,"iv":0.23289848484848485,"gamma":0.06751818181818181,"theta":-0.04477575757575757,"vega":0.09915075757575757,"rho":0.03546556183212342,"breakevenPct":2.630808271873066},{"delta":0.6,"premium":3.0681818181818175,"strike":88.0530303030303,"iv":0.23729242424242425,"gamma":0.0647909090909091,"theta":-0.04507878787878788,"vega":0.09695378787878788,"rho":0.0386911233207481,"breakevenPct":2.29063323616914},{"delta":0.65,"premium":3.623125,"strike":87.225,"iv":0.24325750000000002,"gamma":0.06057,"theta":-0.0447125,"vega":0.09276999999999999,"rho":0.04187503046235549,"breakevenPct":1.9840717461807216}],"put":[{"delta":0.35,"premium":1.5765184692598992,"strike":87.15153411005657,"iv":0.25684880005878663,"gamma":0.0575722461629687,"theta":-0.037231430486269756,"vega":0.09270817369726551,"rho":-0.02725420667728967,"breakevenPct":3.9354027967936065},{"delta":0.4,"premium":1.748190045248869,"strike":88.06184012066365,"iv":0.23491146304675717,"gamma":0.0654659125188537,"theta":-0.03525052790346908,"vega":0.09688552036199094,"rho":-0.030918493990641647,"breakevenPct":3.106228312738007},{"delta":0.45,"premium":2.030995475113122,"strike":88.81598793363499,"iv":0.22895369532428356,"gamma":0.06870874811463047,"theta":-0.03464720965309201,"vega":0.09914796380090497,"rho":-0.03474910475174928,"breakevenPct":2.577109903130664},{"delta":0.5,"premium":2.354320113314447,"strike":89.53541076487252,"iv":0.2250371104815864,"gamma":0.07030311614730878,"theta":-0.03369688385269122,"vega":0.09975354107648725,"rho":-0.038575038294118354,"breakevenPct":2.132458937168117},{"delta":0.55,"premium":2.7352086438152012,"strike":90.25633383010432,"iv":0.22382280178837555,"gamma":0.07020536512667659,"theta":-0.03269239940387481,"vega":0.0990822652757079,"rho":-0.04241184980898585,"breakevenPct":1.7507437791922102},{"delta":0.6,"premium":3.2006889763779527,"strike":91.001312335958,"iv":0.22648136482939635,"gamma":0.067899343832021,"theta":-0.031792650918635174,"vega":0.09699107611548557,"rho":-0.046272165080885386,"breakevenPct":1.4369853856334127},{"delta":0.65,"premium":3.545177165354331,"strike":91.65748031496064,"iv":0.21716377952755905,"gamma":0.06757125984251969,"theta":-0.028118110236220472,"vega":0.09252913385826772,"rho":-0.05007309201475673,"breakevenPct":1.087100629422188},{"delta":0.7,"premium":4.088498098859315,"strike":92.45437262357414,"iv":0.21638935361216727,"gamma":0.06385589353612169,"theta":-0.025336692015209127,"vega":0.087019391634981,"rho":-0.053968355082103896,"breakevenPct":0.8024470792047705},{"delta":0.75,"premium":4.834129213483146,"strike":93.39887640449439,"iv":0.22141966292134832,"gamma":0.056927528089887644,"theta":-0.022664606741573032,"vega":0.07949044943820224,"rho":-0.05796053748919914,"breakevenPct":0.5791970752236563},{"delta":0.8,"premium":5.669296116504855,"strike":94.43446601941747,"iv":0.22364199029126214,"gamma":0.04977184466019417,"theta":-0.018766262135922328,"vega":0.07007669902912621,"rho":-0.06201205760415223,"breakevenPct":0.35420702473978377},{"delta":0.85,"premium":6.71037037037037,"strike":95.65925925925926,"iv":0.2255748148148148,"gamma":0.04101925925925927,"theta":-0.013867407407407412,"vega":0.05837555555555557,"rho":-0.06619892703051138,"breakevenPct":0.14796820311370062},{"delta":0.9,"premium":7.72914691943128,"strike":96.85781990521328,"iv":0.21739383886255922,"gamma":0.031994786729857824,"theta":-0.0070672985781990525,"vega":0.04391990521327014,"rho":-0.07036070396635094,"breakevenPct":0.07961416230516659}]}},"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"}}