{"symbol":"FIDU","url":"https://intraalpha.com/companies/FIDU","capturedAt":"2026-10-23T16:42:17.411Z","state":"partial","quote":{"symbol":"FIDU","last_price":87.32,"prev_close":88.14,"regular_close":87.32,"change":-0.82,"change_pct":-0.9303,"regular_change":-0.82,"regular_change_pct":-0.9303,"extended_change":0,"extended_change_pct":0,"bid":87.3,"ask":87.35,"bid_size":500,"ask_size":200,"volume":44275,"vwap":86.825325,"open":87.09,"high":87.3286,"low":86.15,"close":87.32,"trade_count":947,"last_trade_at":"2026-10-23T16:41:13.042543923Z","last_quote_at":"2026-10-23T16:42:15.106410232Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:42:13.932131801-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-23T16:28:36.575Z","bars":[{"c":89,"h":89,"l":89,"n":1,"o":89,"t":"2026-10-16T13:10:00Z","v":340,"vw":89},{"c":89.02,"h":89.07,"l":88.91,"n":36,"o":89.07,"t":"2026-10-16T13:30:00Z","v":2977,"vw":89.05855},{"c":88.995,"h":89,"l":88.98,"n":3,"o":88.98,"t":"2026-10-16T13:35:00Z","v":2932,"vw":88.996787},{"c":89.628,"h":89.71,"l":89.628,"n":8,"o":89.71,"t":"2026-10-16T13:50:00Z","v":652,"vw":89.694926},{"c":89.76,"h":89.76,"l":89.7,"n":9,"o":89.75,"t":"2026-10-16T13:55:00Z","v":916,"vw":89.748499},{"c":89.45,"h":89.52,"l":89.45,"n":88,"o":89.47,"t":"2026-10-16T14:10:00Z","v":11914,"vw":89.494467},{"c":89.32,"h":89.4443,"l":89.32,"n":5,"o":89.4443,"t":"2026-10-16T14:15:00Z","v":3204,"vw":89.323883},{"c":89.51,"h":89.51,"l":89.49,"n":16,"o":89.49,"t":"2026-10-16T14:20:00Z","v":1419,"vw":89.506113},{"c":89.61,"h":89.62,"l":89.575,"n":21,"o":89.575,"t":"2026-10-16T14:25:00Z","v":1412,"vw":89.609636},{"c":89.65,"h":89.68,"l":89.62,"n":37,"o":89.62,"t":"2026-10-16T14:30:00Z","v":4047,"vw":89.651342},{"c":89.51,"h":89.62,"l":89.495,"n":71,"o":89.57,"t":"2026-10-16T14:40:00Z","v":7729,"vw":89.575052},{"c":89.62,"h":89.62,"l":89.5,"n":38,"o":89.51,"t":"2026-10-16T14:45:00Z","v":2545,"vw":89.54527},{"c":89.65,"h":89.6849,"l":89.65,"n":6,"o":89.6849,"t":"2026-10-16T14:50:00Z","v":409,"vw":89.669448},{"c":89.545,"h":89.59,"l":89.545,"n":15,"o":89.57,"t":"2026-10-16T14:55:00Z","v":1427,"vw":89.5693},{"c":89.518,"h":89.518,"l":89.505,"n":6,"o":89.505,"t":"2026-10-16T15:00:00Z","v":319,"vw":89.511839},{"c":89.1,"h":89.2,"l":89.1,"n":72,"o":89.2,"t":"2026-10-16T15:10:00Z","v":6094,"vw":89.141538},{"c":89.05,"h":89.17,"l":89.04,"n":195,"o":89.09,"t":"2026-10-16T15:15:00Z","v":12400,"vw":89.128214},{"c":88.99,"h":89.04,"l":88.97,"n":102,"o":88.99,"t":"2026-10-16T15:35:00Z","v":7176,"vw":89.004108},{"c":88.86,"h":89.02,"l":88.85,"n":214,"o":88.99,"t":"2026-10-16T15:40:00Z","v":11659,"vw":88.935521},{"c":88.88,"h":88.98,"l":88.88,"n":45,"o":88.89,"t":"2026-10-16T15:45:00Z","v":6098,"vw":88.952536},{"c":88.77,"h":88.77,"l":88.77,"n":1,"o":88.77,"t":"2026-10-16T15:55:00Z","v":100,"vw":88.77},{"c":88.725,"h":88.725,"l":88.725,"n":1,"o":88.725,"t":"2026-10-16T16:00:00Z","v":100,"vw":88.725},{"c":88.87,"h":88.87,"l":88.87,"n":7,"o":88.87,"t":"2026-10-16T16:05:00Z","v":639,"vw":88.87},{"c":88.97,"h":88.97,"l":88.9,"n":4,"o":88.9,"t":"2026-10-16T16:10:00Z","v":412,"vw":88.9175},{"c":88.9551,"h":88.99,"l":88.955,"n":30,"o":88.955,"t":"2026-10-16T16:20:00Z","v":3278,"vw":88.963631},{"c":88.875,"h":88.875,"l":88.86,"n":16,"o":88.86,"t":"2026-10-16T16:25:00Z","v":2061,"vw":88.869285},{"c":88.8351,"h":88.8351,"l":88.8351,"n":1,"o":88.8351,"t":"2026-10-16T16:35:00Z","v":235,"vw":88.8351},{"c":88.87,"h":88.87,"l":88.87,"n":1,"o":88.87,"t":"2026-10-16T16:40:00Z","v":100,"vw":88.87},{"c":88.755,"h":88.81,"l":88.73,"n":5,"o":88.81,"t":"2026-10-16T16:45:00Z","v":631,"vw":88.758439},{"c":88.78,"h":88.78,"l":88.74,"n":7,"o":88.74,"t":"2026-10-16T16:55:00Z","v":3011,"vw":88.744283},{"c":88.6,"h":88.6,"l":88.6,"n":4,"o":88.6,"t":"2026-10-16T17:05:00Z","v":452,"vw":88.6},{"c":88.57,"h":88.57,"l":88.57,"n":3,"o":88.57,"t":"2026-10-16T17:15:00Z","v":327,"vw":88.57},{"c":88.6166,"h":88.6166,"l":88.6166,"n":1,"o":88.6166,"t":"2026-10-16T17:25:00Z","v":108,"vw":88.6166},{"c":88.719,"h":88.75,"l":88.719,"n":3,"o":88.75,"t":"2026-10-16T17:35:00Z","v":401,"vw":88.72675},{"c":88.865,"h":88.865,"l":88.73,"n":50,"o":88.73,"t":"2026-10-16T17:40:00Z","v":6469,"vw":88.819011},{"c":88.83,"h":88.83,"l":88.83,"n":1,"o":88.83,"t":"2026-10-16T17:45:00Z","v":100,"vw":88.83},{"c":88.63,"h":88.63,"l":88.62,"n":5,"o":88.62,"t":"2026-10-16T17:55:00Z","v":511,"vw":88.625078},{"c":88.44,"h":88.5067,"l":88.44,"n":9,"o":88.5067,"t":"2026-10-16T18:00:00Z","v":1366,"vw":88.484713},{"c":88.54,"h":88.54,"l":88.54,"n":4,"o":88.54,"t":"2026-10-16T18:05:00Z","v":213,"vw":88.54},{"c":88.58,"h":88.58,"l":88.58,"n":6,"o":88.58,"t":"2026-10-16T18:10:00Z","v":175,"vw":88.58},{"c":88.43,"h":88.43,"l":88.43,"n":4,"o":88.43,"t":"2026-10-16T18:20:00Z","v":178,"vw":88.43},{"c":88.385,"h":88.44,"l":88.385,"n":11,"o":88.44,"t":"2026-10-16T18:25:00Z","v":996,"vw":88.431667},{"c":88.42,"h":88.42,"l":88.405,"n":6,"o":88.405,"t":"2026-10-16T18:30:00Z","v":421,"vw":88.409348},{"c":88.42,"h":88.42,"l":88.4,"n":7,"o":88.4,"t":"2026-10-16T18:35:00Z","v":274,"vw":88.411266},{"c":88.4852,"h":88.4852,"l":88.4852,"n":2,"o":88.4852,"t":"2026-10-16T18:40:00Z","v":292,"vw":88.4852},{"c":88.46,"h":88.52,"l":88.43,"n":359,"o":88.47,"t":"2026-10-16T18:45:00Z","v":26307,"vw":88.46712},{"c":88.38,"h":88.49,"l":88.38,"n":426,"o":88.49,"t":"2026-10-16T18:50:00Z","v":35274,"vw":88.42548},{"c":88.45,"h":88.45,"l":88.36,"n":370,"o":88.39,"t":"2026-10-16T18:55:00Z","v":32716,"vw":88.40046},{"c":88.43,"h":88.43,"l":88.43,"n":13,"o":88.43,"t":"2026-10-16T19:00:00Z","v":756,"vw":88.43},{"c":88.3045,"h":88.3045,"l":88.3045,"n":2,"o":88.3045,"t":"2026-10-16T19:05:00Z","v":269,"vw":88.3045},{"c":88.42,"h":88.475,"l":88.42,"n":30,"o":88.47,"t":"2026-10-16T19:10:00Z","v":1607,"vw":88.458542},{"c":88.5301,"h":88.58,"l":88.5301,"n":6,"o":88.58,"t":"2026-10-16T19:15:00Z","v":758,"vw":88.562925},{"c":88.51,"h":88.5901,"l":88.5,"n":135,"o":88.5901,"t":"2026-10-16T19:30:00Z","v":9053,"vw":88.52857},{"c":88.54,"h":88.59,"l":88.53,"n":99,"o":88.59,"t":"2026-10-16T19:35:00Z","v":7291,"vw":88.537708},{"c":88.49,"h":88.55,"l":88.46,"n":529,"o":88.55,"t":"2026-10-16T19:40:00Z","v":42129,"vw":88.513994},{"c":88.59,"h":88.61,"l":88.515,"n":489,"o":88.52,"t":"2026-10-16T19:45:00Z","v":42428,"vw":88.560398},{"c":88.65,"h":88.72,"l":88.61,"n":314,"o":88.61,"t":"2026-10-16T19:50:00Z","v":32296,"vw":88.674525},{"c":88.66,"h":88.67,"l":88.62,"n":31,"o":88.62,"t":"2026-10-16T19:55:00Z","v":1568,"vw":88.636784},{"c":88.65,"h":88.65,"l":88.65,"n":9,"o":88.65,"t":"2026-10-16T20:00:00Z","v":274,"vw":88.65},{"c":89.15,"h":89.46,"l":88.05,"n":49,"o":88.48,"t":"2026-10-19T09:05:00Z","v":2000,"vw":88.785},{"c":88.72,"h":88.72,"l":88.72,"n":28,"o":88.72,"t":"2026-10-19T09:10:00Z","v":226,"vw":88.72},{"c":88.73,"h":88.73,"l":88.73,"n":1,"o":88.73,"t":"2026-10-19T12:25:00Z","v":200,"vw":88.73},{"c":89.31,"h":89.37,"l":89.16,"n":9,"o":89.16,"t":"2026-10-19T13:25:00Z","v":2770,"vw":89.307106},{"c":88.73,"h":89.15,"l":88.7,"n":63,"o":89.1,"t":"2026-10-19T13:30:00Z","v":4381,"vw":88.979632},{"c":88.675,"h":88.675,"l":88.61,"n":8,"o":88.61,"t":"2026-10-19T13:35:00Z","v":472,"vw":88.64719},{"c":88.43,"h":88.8,"l":88.43,"n":12,"o":88.8,"t":"2026-10-19T13:40:00Z","v":798,"vw":88.535058},{"c":88.49,"h":88.49,"l":88.39,"n":7,"o":88.39,"t":"2026-10-19T13:45:00Z","v":279,"vw":88.44},{"c":88.355,"h":88.39,"l":88.355,"n":10,"o":88.39,"t":"2026-10-19T13:50:00Z","v":868,"vw":88.366318},{"c":88.22,"h":88.33,"l":88.22,"n":16,"o":88.33,"t":"2026-10-19T13:55:00Z","v":981,"vw":88.242436},{"c":88.23,"h":88.36,"l":88.15,"n":19,"o":88.36,"t":"2026-10-19T14:00:00Z","v":1654,"vw":88.234431},{"c":88.28,"h":88.31,"l":88.28,"n":7,"o":88.31,"t":"2026-10-19T14:05:00Z","v":521,"vw":88.298},{"c":88.31,"h":88.32,"l":88.235,"n":27,"o":88.28,"t":"2026-10-19T14:10:00Z","v":1080,"vw":88.280716},{"c":88.4,"h":88.4,"l":88.4,"n":3,"o":88.4,"t":"2026-10-19T14:15:00Z","v":199,"vw":88.4},{"c":88.49,"h":88.49,"l":88.43,"n":22,"o":88.47,"t":"2026-10-19T14:20:00Z","v":1612,"vw":88.461684},{"c":88.4,"h":88.46,"l":88.35,"n":26,"o":88.45,"t":"2026-10-19T14:25:00Z","v":1172,"vw":88.4065},{"c":88.16,"h":88.33,"l":88.16,"n":10,"o":88.33,"t":"2026-10-19T14:30:00Z","v":714,"vw":88.205},{"c":88.12,"h":88.18,"l":88.12,"n":5,"o":88.18,"t":"2026-10-19T14:35:00Z","v":250,"vw":88.152973},{"c":88.16,"h":88.17,"l":88.16,"n":6,"o":88.17,"t":"2026-10-19T14:40:00Z","v":237,"vw":88.165},{"c":88.24,"h":88.35,"l":88.17,"n":22,"o":88.17,"t":"2026-10-19T14:45:00Z","v":1006,"vw":88.300211},{"c":88.175,"h":88.22,"l":88.175,"n":7,"o":88.22,"t":"2026-10-19T14:50:00Z","v":920,"vw":88.203125},{"c":88.26,"h":88.26,"l":88.26,"n":2,"o":88.26,"t":"2026-10-19T14:55:00Z","v":305,"vw":88.26},{"c":88.435,"h":88.46,"l":88.42,"n":9,"o":88.42,"t":"2026-10-19T15:05:00Z","v":565,"vw":88.434576},{"c":88.55,"h":88.565,"l":88.48,"n":16,"o":88.48,"t":"2026-10-19T15:10:00Z","v":933,"vw":88.516729},{"c":88.69,"h":88.69,"l":88.575,"n":18,"o":88.575,"t":"2026-10-19T15:15:00Z","v":2632,"vw":88.661603},{"c":88.75,"h":88.75,"l":88.68,"n":17,"o":88.6964,"t":"2026-10-19T15:20:00Z","v":1554,"vw":88.691916},{"c":88.795,"h":88.795,"l":88.78,"n":11,"o":88.79,"t":"2026-10-19T15:25:00Z","v":1215,"vw":88.782387},{"c":88.7,"h":88.75,"l":88.69,"n":23,"o":88.75,"t":"2026-10-19T15:30:00Z","v":963,"vw":88.708},{"c":88.74,"h":88.74,"l":88.74,"n":4,"o":88.74,"t":"2026-10-19T15:35:00Z","v":537,"vw":88.74},{"c":88.75,"h":88.75,"l":88.75,"n":1,"o":88.75,"t":"2026-10-19T15:40:00Z","v":700,"vw":88.75},{"c":88.73,"h":88.74,"l":88.73,"n":11,"o":88.74,"t":"2026-10-19T15:45:00Z","v":1870,"vw":88.734233},{"c":88.73,"h":88.73,"l":88.73,"n":3,"o":88.73,"t":"2026-10-19T15:50:00Z","v":190,"vw":88.73},{"c":88.71,"h":88.76,"l":88.71,"n":17,"o":88.75,"t":"2026-10-19T15:55:00Z","v":2376,"vw":88.743452},{"c":88.53,"h":88.53,"l":88.48,"n":13,"o":88.525,"t":"2026-10-19T16:00:00Z","v":1607,"vw":88.492676},{"c":88.46,"h":88.46,"l":88.44,"n":13,"o":88.44,"t":"2026-10-19T16:05:00Z","v":1132,"vw":88.442037},{"c":88.485,"h":88.485,"l":88.46,"n":8,"o":88.46,"t":"2026-10-19T16:20:00Z","v":721,"vw":88.478021},{"c":88.49,"h":88.51,"l":88.49,"n":6,"o":88.51,"t":"2026-10-19T16:25:00Z","v":421,"vw":88.495882},{"c":88.49,"h":88.49,"l":88.45,"n":13,"o":88.45,"t":"2026-10-19T16:30:00Z","v":1404,"vw":88.454444},{"c":88.4251,"h":88.45,"l":88.4251,"n":4,"o":88.45,"t":"2026-10-19T16:35:00Z","v":665,"vw":88.438538},{"c":88.445,"h":88.45,"l":88.445,"n":3,"o":88.45,"t":"2026-10-19T16:40:00Z","v":540,"vw":88.447788},{"c":88.43,"h":88.47,"l":88.43,"n":8,"o":88.45,"t":"2026-10-19T16:45:00Z","v":480,"vw":88.452808},{"c":88.4,"h":88.415,"l":88.4,"n":6,"o":88.415,"t":"2026-10-19T16:50:00Z","v":448,"vw":88.405727},{"c":88.395,"h":88.41,"l":88.38,"n":13,"o":88.41,"t":"2026-10-19T16:55:00Z","v":4424,"vw":88.387316},{"c":88.39,"h":88.4,"l":88.35,"n":5,"o":88.35,"t":"2026-10-19T17:00:00Z","v":390,"vw":88.38},{"c":88.36,"h":88.36,"l":88.34,"n":13,"o":88.34,"t":"2026-10-19T17:05:00Z","v":1113,"vw":88.348},{"c":88.365,"h":88.37,"l":88.365,"n":5,"o":88.37,"t":"2026-10-19T17:10:00Z","v":217,"vw":88.3675},{"c":88.36,"h":88.36,"l":88.36,"n":1,"o":88.36,"t":"2026-10-19T17:20:00Z","v":100,"vw":88.36},{"c":88.36,"h":88.3951,"l":88.36,"n":16,"o":88.3951,"t":"2026-10-19T17:25:00Z","v":5159,"vw":88.372394},{"c":88.35,"h":88.36,"l":88.32,"n":18,"o":88.33,"t":"2026-10-19T17:30:00Z","v":2549,"vw":88.334072},{"c":88.31,"h":88.34,"l":88.31,"n":8,"o":88.34,"t":"2026-10-19T17:35:00Z","v":6176,"vw":88.338034},{"c":88.3899,"h":88.3899,"l":88.29,"n":57,"o":88.31,"t":"2026-10-19T17:40:00Z","v":5365,"vw":88.35297},{"c":88.27,"h":88.355,"l":88.27,"n":18,"o":88.335,"t":"2026-10-19T17:45:00Z","v":2282,"vw":88.337934},{"c":88.3651,"h":88.3651,"l":88.3,"n":12,"o":88.3001,"t":"2026-10-19T17:55:00Z","v":2225,"vw":88.327191},{"c":88.365,"h":88.39,"l":88.365,"n":11,"o":88.37,"t":"2026-10-19T18:00:00Z","v":1046,"vw":88.370523},{"c":88.35,"h":88.3798,"l":88.35,"n":8,"o":88.37,"t":"2026-10-19T18:05:00Z","v":457,"vw":88.3666},{"c":88.435,"h":88.435,"l":88.435,"n":3,"o":88.435,"t":"2026-10-19T18:15:00Z","v":867,"vw":88.435},{"c":88.41,"h":88.44,"l":88.41,"n":11,"o":88.44,"t":"2026-10-19T18:20:00Z","v":1602,"vw":88.43264},{"c":88.41,"h":88.41,"l":88.41,"n":4,"o":88.41,"t":"2026-10-19T18:25:00Z","v":736,"vw":88.41},{"c":88.33,"h":88.33,"l":88.31,"n":7,"o":88.31,"t":"2026-10-19T18:30:00Z","v":1649,"vw":88.315807},{"c":88.3159,"h":88.3159,"l":88.3159,"n":4,"o":88.3159,"t":"2026-10-19T18:35:00Z","v":448,"vw":88.3159},{"c":88.35,"h":88.39,"l":88.35,"n":2,"o":88.39,"t":"2026-10-19T18:45:00Z","v":788,"vw":88.367766},{"c":88.33,"h":88.37,"l":88.325,"n":13,"o":88.36,"t":"2026-10-19T18:50:00Z","v":1173,"vw":88.352068},{"c":88.33,"h":88.34,"l":88.32,"n":18,"o":88.32,"t":"2026-10-19T18:55:00Z","v":3709,"vw":88.33463},{"c":88.365,"h":88.385,"l":88.365,"n":5,"o":88.38,"t":"2026-10-19T19:00:00Z","v":409,"vw":88.376937},{"c":88.3736,"h":88.385,"l":88.345,"n":32,"o":88.385,"t":"2026-10-19T19:05:00Z","v":1282,"vw":88.374269},{"c":88.3999,"h":88.3999,"l":88.375,"n":9,"o":88.375,"t":"2026-10-19T19:10:00Z","v":1039,"vw":88.383916},{"c":88.42,"h":88.42,"l":88.37,"n":9,"o":88.37,"t":"2026-10-19T19:15:00Z","v":1479,"vw":88.395529},{"c":88.515,"h":88.515,"l":88.515,"n":5,"o":88.515,"t":"2026-10-19T19:20:00Z","v":340,"vw":88.515},{"c":88.46,"h":88.475,"l":88.45,"n":13,"o":88.45,"t":"2026-10-19T19:25:00Z","v":970,"vw":88.466595},{"c":88.415,"h":88.475,"l":88.39,"n":40,"o":88.47,"t":"2026-10-19T19:30:00Z","v":33740,"vw":88.445224},{"c":88.46,"h":88.475,"l":88.45,"n":4,"o":88.45,"t":"2026-10-19T19:35:00Z","v":421,"vw":88.459202},{"c":88.43,"h":88.47,"l":88.43,"n":29,"o":88.46,"t":"2026-10-19T19:40:00Z","v":2660,"vw":88.455651},{"c":88.33,"h":88.42,"l":88.33,"n":99,"o":88.42,"t":"2026-10-19T19:45:00Z","v":13104,"vw":88.372734},{"c":88.22,"h":88.32,"l":88.19,"n":44,"o":88.32,"t":"2026-10-19T19:50:00Z","v":3724,"vw":88.245656},{"c":88.16,"h":88.22,"l":88.16,"n":143,"o":88.2,"t":"2026-10-19T19:55:00Z","v":20243,"vw":88.195641},{"c":88.21,"h":88.21,"l":88.21,"n":9,"o":88.21,"t":"2026-10-19T20:00:00Z","v":20116,"vw":88.21},{"c":88.5,"h":88.5,"l":88.5,"n":1,"o":88.5,"t":"2026-10-19T20:15:00Z","v":100,"vw":88.5},{"c":88.32,"h":88.36,"l":88.32,"n":14,"o":88.36,"t":"2026-10-20T13:00:00Z","v":643,"vw":88.34},{"c":88.45,"h":88.45,"l":88.45,"n":11,"o":88.45,"t":"2026-10-20T13:05:00Z","v":271,"vw":88.45},{"c":87.66,"h":87.76,"l":87.44,"n":67,"o":87.76,"t":"2026-10-20T13:30:00Z","v":12315,"vw":87.720852},{"c":87.74,"h":87.78,"l":87.52,"n":113,"o":87.55,"t":"2026-10-20T13:35:00Z","v":12958,"vw":87.630795},{"c":87.65,"h":87.86,"l":87.63,"n":18,"o":87.83,"t":"2026-10-20T13:40:00Z","v":3992,"vw":87.730133},{"c":87.495,"h":87.64,"l":87.495,"n":12,"o":87.64,"t":"2026-10-20T13:45:00Z","v":1007,"vw":87.531954},{"c":87.85,"h":87.85,"l":87.56,"n":9,"o":87.56,"t":"2026-10-20T13:50:00Z","v":821,"vw":87.787838},{"c":87.87,"h":88.11,"l":87.87,"n":72,"o":88.075,"t":"2026-10-20T14:00:00Z","v":12813,"vw":88.03956},{"c":87.98,"h":88.11,"l":87.9,"n":84,"o":87.9217,"t":"2026-10-20T14:05:00Z","v":6895,"vw":87.97144},{"c":87.945,"h":87.945,"l":87.88,"n":25,"o":87.93,"t":"2026-10-20T14:10:00Z","v":2369,"vw":87.908657},{"c":88.155,"h":88.18,"l":87.84,"n":25,"o":87.86,"t":"2026-10-20T14:15:00Z","v":2538,"vw":87.906591},{"c":88.365,"h":88.4,"l":88.13,"n":66,"o":88.14,"t":"2026-10-20T14:20:00Z","v":5464,"vw":88.300822},{"c":88.72,"h":88.73,"l":88.405,"n":77,"o":88.42,"t":"2026-10-20T14:25:00Z","v":3671,"vw":88.554869},{"c":88.56,"h":88.885,"l":88.555,"n":78,"o":88.86,"t":"2026-10-20T14:30:00Z","v":6832,"vw":88.706654},{"c":88.6,"h":88.7,"l":88.6,"n":22,"o":88.6,"t":"2026-10-20T14:35:00Z","v":1874,"vw":88.654082},{"c":88.86,"h":88.86,"l":88.72,"n":7,"o":88.72,"t":"2026-10-20T14:40:00Z","v":329,"vw":88.79},{"c":88.95,"h":88.965,"l":88.9199,"n":10,"o":88.9301,"t":"2026-10-20T14:45:00Z","v":1364,"vw":88.927819},{"c":88.99,"h":88.99,"l":88.8713,"n":19,"o":88.8713,"t":"2026-10-20T14:50:00Z","v":3202,"vw":88.898272},{"c":88.92,"h":89,"l":88.92,"n":5,"o":88.94,"t":"2026-10-20T14:55:00Z","v":854,"vw":88.982434},{"c":88.795,"h":88.9,"l":88.795,"n":25,"o":88.87,"t":"2026-10-20T15:00:00Z","v":1586,"vw":88.851106},{"c":88.61,"h":88.65,"l":88.61,"n":8,"o":88.65,"t":"2026-10-20T15:05:00Z","v":234,"vw":88.63},{"c":88.22,"h":88.56,"l":88.11,"n":52,"o":88.56,"t":"2026-10-20T15:10:00Z","v":4223,"vw":88.417709},{"c":88.27,"h":88.27,"l":88.21,"n":30,"o":88.21,"t":"2026-10-20T15:15:00Z","v":2620,"vw":88.245852},{"c":88.28,"h":88.33,"l":88.28,"n":13,"o":88.32,"t":"2026-10-20T15:20:00Z","v":943,"vw":88.317143},{"c":88.3299,"h":88.3299,"l":88.3299,"n":3,"o":88.3299,"t":"2026-10-20T15:25:00Z","v":160,"vw":88.3299},{"c":88.08,"h":88.2099,"l":88.08,"n":14,"o":88.17,"t":"2026-10-20T15:30:00Z","v":1142,"vw":88.138043},{"c":88.14,"h":88.1484,"l":88.06,"n":40,"o":88.11,"t":"2026-10-20T15:35:00Z","v":3943,"vw":88.113832},{"c":88.245,"h":88.245,"l":88.13,"n":25,"o":88.13,"t":"2026-10-20T15:40:00Z","v":1161,"vw":88.179094},{"c":88.08,"h":88.17,"l":88.07,"n":26,"o":88.165,"t":"2026-10-20T15:45:00Z","v":1389,"vw":88.116305},{"c":88.22,"h":88.22,"l":88.2,"n":9,"o":88.2,"t":"2026-10-20T15:50:00Z","v":1830,"vw":88.20559},{"c":88.18,"h":88.23,"l":88.18,"n":13,"o":88.23,"t":"2026-10-20T15:55:00Z","v":2484,"vw":88.195654},{"c":88.15,"h":88.22,"l":88.15,"n":60,"o":88.19,"t":"2026-10-20T16:00:00Z","v":4617,"vw":88.204894},{"c":88.235,"h":88.235,"l":88.15,"n":22,"o":88.16,"t":"2026-10-20T16:05:00Z","v":1251,"vw":88.203368},{"c":88.17,"h":88.18,"l":88.115,"n":15,"o":88.18,"t":"2026-10-20T16:10:00Z","v":750,"vw":88.152},{"c":88.05,"h":88.18,"l":88.05,"n":22,"o":88.18,"t":"2026-10-20T16:15:00Z","v":812,"vw":88.11},{"c":88.03,"h":88.03,"l":87.985,"n":7,"o":88.005,"t":"2026-10-20T16:20:00Z","v":686,"vw":87.995725},{"c":88.17,"h":88.17,"l":88.08,"n":16,"o":88.1,"t":"2026-10-20T16:25:00Z","v":845,"vw":88.114443},{"c":88.2,"h":88.22,"l":88.2,"n":5,"o":88.22,"t":"2026-10-20T16:30:00Z","v":340,"vw":88.21},{"c":88.2,"h":88.25,"l":88.17,"n":16,"o":88.185,"t":"2026-10-20T16:35:00Z","v":1893,"vw":88.207954},{"c":88.18,"h":88.22,"l":88.18,"n":22,"o":88.22,"t":"2026-10-20T16:40:00Z","v":1102,"vw":88.205401},{"c":88.2599,"h":88.2599,"l":88.11,"n":6,"o":88.11,"t":"2026-10-20T16:45:00Z","v":577,"vw":88.189969},{"c":88,"h":88.265,"l":88,"n":21,"o":88.265,"t":"2026-10-20T16:50:00Z","v":1119,"vw":88.185566},{"c":87.94,"h":87.95,"l":87.94,"n":8,"o":87.95,"t":"2026-10-20T16:55:00Z","v":675,"vw":87.945153},{"c":88.03,"h":88.03,"l":87.97,"n":39,"o":88.01,"t":"2026-10-20T17:00:00Z","v":2181,"vw":88.0025},{"c":87.98,"h":87.98,"l":87.98,"n":1,"o":87.98,"t":"2026-10-20T17:20:00Z","v":400,"vw":87.98},{"c":88.07,"h":88.07,"l":87.9949,"n":10,"o":87.9949,"t":"2026-10-20T17:25:00Z","v":871,"vw":88.007725},{"c":88.1547,"h":88.1547,"l":88.105,"n":41,"o":88.12,"t":"2026-10-20T17:30:00Z","v":7775,"vw":88.137718},{"c":88.15,"h":88.15,"l":88.135,"n":9,"o":88.135,"t":"2026-10-20T17:35:00Z","v":1560,"vw":88.143451},{"c":88.23,"h":88.23,"l":88.21,"n":5,"o":88.21,"t":"2026-10-20T17:40:00Z","v":849,"vw":88.221905},{"c":88.2,"h":88.23,"l":88.2,"n":8,"o":88.23,"t":"2026-10-20T17:45:00Z","v":384,"vw":88.215},{"c":88.1735,"h":88.1735,"l":88.1734,"n":6,"o":88.1734,"t":"2026-10-20T17:50:00Z","v":322,"vw":88.173463},{"c":88.22,"h":88.22,"l":88.22,"n":6,"o":88.22,"t":"2026-10-20T17:55:00Z","v":390,"vw":88.22},{"c":88.26,"h":88.26,"l":88.26,"n":1,"o":88.26,"t":"2026-10-20T18:00:00Z","v":100,"vw":88.26},{"c":88.195,"h":88.195,"l":88.195,"n":2,"o":88.195,"t":"2026-10-20T18:05:00Z","v":440,"vw":88.195},{"c":88.25,"h":88.25,"l":88.205,"n":18,"o":88.21,"t":"2026-10-20T18:10:00Z","v":980,"vw":88.228102},{"c":88.275,"h":88.275,"l":88.26,"n":9,"o":88.26,"t":"2026-10-20T18:15:00Z","v":1120,"vw":88.264091},{"c":88.195,"h":88.27,"l":88.195,"n":9,"o":88.27,"t":"2026-10-20T18:20:00Z","v":1883,"vw":88.221184},{"c":88.215,"h":88.215,"l":88.215,"n":3,"o":88.215,"t":"2026-10-20T18:25:00Z","v":255,"vw":88.215},{"c":88.26,"h":88.29,"l":88.24,"n":22,"o":88.25,"t":"2026-10-20T18:30:00Z","v":1715,"vw":88.252952},{"c":88.23,"h":88.23,"l":88.23,"n":3,"o":88.23,"t":"2026-10-20T18:35:00Z","v":694,"vw":88.23},{"c":88.14,"h":88.19,"l":88.14,"n":9,"o":88.19,"t":"2026-10-20T18:40:00Z","v":594,"vw":88.159298},{"c":88.25,"h":88.25,"l":88.23,"n":3,"o":88.23,"t":"2026-10-20T18:45:00Z","v":601,"vw":88.233328},{"c":88.27,"h":88.27,"l":88.27,"n":4,"o":88.27,"t":"2026-10-20T18:50:00Z","v":542,"vw":88.27},{"c":88.2201,"h":88.3,"l":88.2201,"n":12,"o":88.3,"t":"2026-10-20T18:55:00Z","v":991,"vw":88.24048},{"c":88.28,"h":88.3,"l":88.28,"n":3,"o":88.3,"t":"2026-10-20T19:00:00Z","v":618,"vw":88.296667},{"c":88.36,"h":88.38,"l":88.36,"n":8,"o":88.38,"t":"2026-10-20T19:05:00Z","v":560,"vw":88.371921},{"c":88.36,"h":88.39,"l":88.36,"n":6,"o":88.39,"t":"2026-10-20T19:10:00Z","v":844,"vw":88.381548},{"c":88.27,"h":88.27,"l":88.27,"n":5,"o":88.27,"t":"2026-10-20T19:15:00Z","v":654,"vw":88.27},{"c":88.25,"h":88.26,"l":88.23,"n":22,"o":88.23,"t":"2026-10-20T19:20:00Z","v":1530,"vw":88.246631},{"c":88.26,"h":88.33,"l":88.26,"n":19,"o":88.28,"t":"2026-10-20T19:25:00Z","v":1596,"vw":88.2825},{"c":88.2372,"h":88.265,"l":88.2372,"n":29,"o":88.2487,"t":"2026-10-20T19:30:00Z","v":2897,"vw":88.2489},{"c":88.12,"h":88.2,"l":88.1,"n":39,"o":88.2,"t":"2026-10-20T19:35:00Z","v":6072,"vw":88.12736},{"c":88.16,"h":88.17,"l":88.1,"n":59,"o":88.1,"t":"2026-10-20T19:40:00Z","v":5033,"vw":88.138455},{"c":88.275,"h":88.32,"l":88.26,"n":23,"o":88.28,"t":"2026-10-20T19:45:00Z","v":2013,"vw":88.295296},{"c":88.3085,"h":88.32,"l":88.26,"n":26,"o":88.26,"t":"2026-10-20T19:50:00Z","v":2517,"vw":88.303222},{"c":88.28,"h":88.29,"l":88.25,"n":52,"o":88.29,"t":"2026-10-20T19:55:00Z","v":5160,"vw":88.276056},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-10-20T21:10:00Z","v":200,"vw":88},{"c":89.29,"h":89.29,"l":88.26,"n":11,"o":88.26,"t":"2026-10-21T12:20:00Z","v":269,"vw":88.890775},{"c":89.06,"h":89.06,"l":89,"n":35,"o":89,"t":"2026-10-21T13:30:00Z","v":4936,"vw":89.014148},{"c":89.12,"h":89.12,"l":89,"n":4,"o":89.065,"t":"2026-10-21T13:35:00Z","v":655,"vw":89.052664},{"c":89.07,"h":89.11,"l":89.05,"n":17,"o":89.05,"t":"2026-10-21T13:40:00Z","v":1402,"vw":89.082298},{"c":89.12,"h":89.12,"l":89.12,"n":5,"o":89.12,"t":"2026-10-21T13:45:00Z","v":151,"vw":89.12},{"c":89.315,"h":89.315,"l":89.315,"n":4,"o":89.315,"t":"2026-10-21T13:50:00Z","v":227,"vw":89.315},{"c":89.16,"h":89.35,"l":89.16,"n":22,"o":89.29,"t":"2026-10-21T13:55:00Z","v":1912,"vw":89.261542},{"c":89.03,"h":89.0647,"l":88.97,"n":24,"o":89.0647,"t":"2026-10-21T14:00:00Z","v":2279,"vw":89.038988},{"c":88.86,"h":89.07,"l":88.82,"n":84,"o":89.04,"t":"2026-10-21T14:05:00Z","v":15293,"vw":89.009656},{"c":88.98,"h":89.01,"l":88.86,"n":46,"o":88.86,"t":"2026-10-21T14:10:00Z","v":5727,"vw":88.970406},{"c":88.85,"h":88.985,"l":88.7801,"n":31,"o":88.985,"t":"2026-10-21T14:15:00Z","v":3204,"vw":88.886962},{"c":88.89,"h":88.89,"l":88.855,"n":19,"o":88.89,"t":"2026-10-21T14:20:00Z","v":2240,"vw":88.866041},{"c":88.78,"h":88.84,"l":88.76,"n":58,"o":88.76,"t":"2026-10-21T14:25:00Z","v":1173,"vw":88.809243},{"c":88.81,"h":88.81,"l":88.75,"n":8,"o":88.78,"t":"2026-10-21T14:30:00Z","v":1373,"vw":88.803047},{"c":88.75,"h":88.8,"l":88.72,"n":31,"o":88.765,"t":"2026-10-21T14:35:00Z","v":4327,"vw":88.756556},{"c":88.81,"h":88.81,"l":88.76,"n":5,"o":88.76,"t":"2026-10-21T14:40:00Z","v":304,"vw":88.776887},{"c":88.93,"h":88.93,"l":88.93,"n":3,"o":88.93,"t":"2026-10-21T14:45:00Z","v":175,"vw":88.93},{"c":88.92,"h":89.045,"l":88.91,"n":19,"o":89.045,"t":"2026-10-21T14:50:00Z","v":2344,"vw":88.958039},{"c":88.81,"h":88.93,"l":88.81,"n":19,"o":88.93,"t":"2026-10-21T14:55:00Z","v":1800,"vw":88.832022},{"c":88.795,"h":88.805,"l":88.79,"n":4,"o":88.805,"t":"2026-10-21T15:00:00Z","v":515,"vw":88.795975},{"c":88.88,"h":88.9051,"l":88.85,"n":11,"o":88.85,"t":"2026-10-21T15:05:00Z","v":2093,"vw":88.900481},{"c":88.85,"h":88.9,"l":88.85,"n":14,"o":88.9,"t":"2026-10-21T15:10:00Z","v":915,"vw":88.889899},{"c":88.85,"h":88.85,"l":88.84,"n":9,"o":88.84,"t":"2026-10-21T15:20:00Z","v":17107,"vw":88.840117},{"c":88.88,"h":88.94,"l":88.88,"n":39,"o":88.88,"t":"2026-10-21T15:25:00Z","v":2854,"vw":88.910981},{"c":88.89,"h":88.89,"l":88.89,"n":4,"o":88.89,"t":"2026-10-21T15:30:00Z","v":499,"vw":88.89},{"c":89.01,"h":89.01,"l":88.9401,"n":5,"o":88.9401,"t":"2026-10-21T15:35:00Z","v":229,"vw":88.972461},{"c":89.04,"h":89.04,"l":89.04,"n":2,"o":89.04,"t":"2026-10-21T15:40:00Z","v":147,"vw":89.04},{"c":89.06,"h":89.06,"l":89.06,"n":2,"o":89.06,"t":"2026-10-21T15:45:00Z","v":303,"vw":89.06},{"c":89.045,"h":89.05,"l":89.03,"n":12,"o":89.03,"t":"2026-10-21T15:50:00Z","v":2975,"vw":89.032058},{"c":89.05,"h":89.05,"l":89.025,"n":2,"o":89.025,"t":"2026-10-21T15:55:00Z","v":300,"vw":89.041667},{"c":89.04,"h":89.04,"l":89.04,"n":4,"o":89.04,"t":"2026-10-21T16:00:00Z","v":107,"vw":89.04},{"c":88.94,"h":89.05,"l":88.94,"n":34,"o":89.03,"t":"2026-10-21T16:05:00Z","v":2842,"vw":89.017646},{"c":89.03,"h":89.03,"l":88.9801,"n":12,"o":88.9801,"t":"2026-10-21T16:10:00Z","v":1052,"vw":89.02492},{"c":89.05,"h":89.05,"l":89.05,"n":2,"o":89.05,"t":"2026-10-21T16:15:00Z","v":101,"vw":89.05},{"c":89.0501,"h":89.0501,"l":89.05,"n":7,"o":89.05,"t":"2026-10-21T16:20:00Z","v":714,"vw":89.050081},{"c":88.98,"h":89.01,"l":88.98,"n":8,"o":89.01,"t":"2026-10-21T16:25:00Z","v":665,"vw":88.992027},{"c":88.94,"h":88.97,"l":88.94,"n":3,"o":88.97,"t":"2026-10-21T16:30:00Z","v":311,"vw":88.953274},{"c":89.29,"h":89.37,"l":88.95,"n":56,"o":88.97,"t":"2026-10-21T16:35:00Z","v":5196,"vw":89.07416},{"c":89.08,"h":89.32,"l":89.08,"n":44,"o":89.32,"t":"2026-10-21T16:40:00Z","v":4303,"vw":89.132024},{"c":89.09,"h":89.13,"l":89.09,"n":7,"o":89.13,"t":"2026-10-21T16:45:00Z","v":778,"vw":89.102198},{"c":89.08,"h":89.12,"l":89.08,"n":4,"o":89.12,"t":"2026-10-21T16:50:00Z","v":495,"vw":89.103806},{"c":89.0601,"h":89.0601,"l":89.0601,"n":2,"o":89.0601,"t":"2026-10-21T16:55:00Z","v":162,"vw":89.0601},{"c":89.1,"h":89.1,"l":89.1,"n":2,"o":89.1,"t":"2026-10-21T17:00:00Z","v":201,"vw":89.1},{"c":89.16,"h":89.16,"l":89.16,"n":1,"o":89.16,"t":"2026-10-21T17:10:00Z","v":145,"vw":89.16},{"c":89.15,"h":89.17,"l":89.15,"n":11,"o":89.17,"t":"2026-10-21T17:15:00Z","v":1406,"vw":89.160563},{"c":89.17,"h":89.17,"l":89.17,"n":1,"o":89.17,"t":"2026-10-21T17:20:00Z","v":200,"vw":89.17},{"c":89.1981,"h":89.1981,"l":89.17,"n":4,"o":89.17,"t":"2026-10-21T17:25:00Z","v":606,"vw":89.193448},{"c":89.19,"h":89.19,"l":89.15,"n":40,"o":89.165,"t":"2026-10-21T17:30:00Z","v":5466,"vw":89.171573},{"c":89.155,"h":89.2051,"l":89.155,"n":8,"o":89.2,"t":"2026-10-21T17:35:00Z","v":833,"vw":89.189045},{"c":89.22,"h":89.22,"l":89.21,"n":3,"o":89.21,"t":"2026-10-21T17:45:00Z","v":365,"vw":89.214429},{"c":89.24,"h":89.25,"l":89.24,"n":4,"o":89.25,"t":"2026-10-21T17:55:00Z","v":1109,"vw":89.249023},{"c":89.2,"h":89.23,"l":89.2,"n":4,"o":89.23,"t":"2026-10-21T18:00:00Z","v":502,"vw":89.224},{"c":89.28,"h":89.28,"l":89.201,"n":14,"o":89.201,"t":"2026-10-21T18:10:00Z","v":5486,"vw":89.213866},{"c":89.24,"h":89.31,"l":89.24,"n":8,"o":89.31,"t":"2026-10-21T18:15:00Z","v":593,"vw":89.2725},{"c":89.21,"h":89.225,"l":89.21,"n":11,"o":89.21,"t":"2026-10-21T18:20:00Z","v":511,"vw":89.21578},{"c":89.22,"h":89.22,"l":89.22,"n":9,"o":89.22,"t":"2026-10-21T18:30:00Z","v":309,"vw":89.22},{"c":89.22,"h":89.22,"l":89.22,"n":3,"o":89.22,"t":"2026-10-21T18:35:00Z","v":804,"vw":89.22},{"c":89.17,"h":89.2,"l":89.1,"n":23,"o":89.1948,"t":"2026-10-21T18:45:00Z","v":121337,"vw":89.100672},{"c":88.97,"h":89.03,"l":88.97,"n":8,"o":89.03,"t":"2026-10-21T18:50:00Z","v":1380,"vw":88.995082},{"c":88.66,"h":88.765,"l":88.57,"n":34,"o":88.765,"t":"2026-10-21T19:00:00Z","v":3236,"vw":88.7122},{"c":88.61,"h":88.66,"l":88.59,"n":6,"o":88.66,"t":"2026-10-21T19:10:00Z","v":1137,"vw":88.640917},{"c":88.84,"h":88.84,"l":88.84,"n":2,"o":88.84,"t":"2026-10-21T19:15:00Z","v":101,"vw":88.84},{"c":88.8,"h":88.86,"l":88.8,"n":21,"o":88.86,"t":"2026-10-21T19:20:00Z","v":1413,"vw":88.82064},{"c":88.94,"h":88.94,"l":88.825,"n":17,"o":88.825,"t":"2026-10-21T19:25:00Z","v":1481,"vw":88.872561},{"c":88.94,"h":88.94,"l":88.9101,"n":9,"o":88.9101,"t":"2026-10-21T19:30:00Z","v":773,"vw":88.935483},{"c":88.91,"h":88.92,"l":88.91,"n":11,"o":88.9101,"t":"2026-10-21T19:35:00Z","v":2160,"vw":88.913884},{"c":88.905,"h":88.91,"l":88.86,"n":13,"o":88.91,"t":"2026-10-21T19:40:00Z","v":4054,"vw":88.877705},{"c":88.98,"h":89.04,"l":88.9701,"n":14,"o":88.9701,"t":"2026-10-21T19:45:00Z","v":1200,"vw":88.991927},{"c":89.07,"h":89.07,"l":88.96,"n":22,"o":88.96,"t":"2026-10-21T19:50:00Z","v":1614,"vw":88.998824},{"c":89.08,"h":89.08,"l":89.01,"n":54,"o":89.015,"t":"2026-10-21T19:55:00Z","v":7845,"vw":89.042131},{"c":89.08,"h":89.08,"l":89.08,"n":5,"o":89.08,"t":"2026-10-21T20:00:00Z","v":897,"vw":89.08},{"c":88.08,"h":88.3,"l":88.08,"n":42,"o":88.1,"t":"2026-10-22T13:30:00Z","v":3153,"vw":88.116474},{"c":88.19,"h":88.415,"l":88.19,"n":22,"o":88.415,"t":"2026-10-22T13:35:00Z","v":714,"vw":88.355239},{"c":87.73,"h":87.8,"l":87.73,"n":20,"o":87.8,"t":"2026-10-22T13:40:00Z","v":1300,"vw":87.792784},{"c":87.69,"h":87.69,"l":87.45,"n":57,"o":87.45,"t":"2026-10-22T13:45:00Z","v":5721,"vw":87.594634},{"c":87.66,"h":87.66,"l":87.66,"n":4,"o":87.66,"t":"2026-10-22T13:50:00Z","v":108,"vw":87.66},{"c":87.8057,"h":87.8057,"l":87.75,"n":5,"o":87.75,"t":"2026-10-22T13:55:00Z","v":299,"vw":87.78015},{"c":87.97,"h":87.995,"l":87.86,"n":67,"o":87.86,"t":"2026-10-22T14:00:00Z","v":7839,"vw":87.963273},{"c":87.67,"h":87.945,"l":87.67,"n":43,"o":87.92,"t":"2026-10-22T14:05:00Z","v":3350,"vw":87.875849},{"c":87.75,"h":87.82,"l":87.75,"n":50,"o":87.77,"t":"2026-10-22T14:10:00Z","v":9555,"vw":87.754921},{"c":87.75,"h":87.87,"l":87.71,"n":52,"o":87.74,"t":"2026-10-22T14:15:00Z","v":5283,"vw":87.785707},{"c":87.415,"h":87.7732,"l":87.415,"n":62,"o":87.7732,"t":"2026-10-22T14:20:00Z","v":4498,"vw":87.514379},{"c":87.1,"h":87.31,"l":87.1,"n":79,"o":87.305,"t":"2026-10-22T14:25:00Z","v":4497,"vw":87.263861},{"c":87.27,"h":87.27,"l":87.1196,"n":19,"o":87.1196,"t":"2026-10-22T14:30:00Z","v":2013,"vw":87.205938},{"c":87.235,"h":87.235,"l":87.19,"n":18,"o":87.21,"t":"2026-10-22T14:35:00Z","v":1832,"vw":87.209706},{"c":87.32,"h":87.32,"l":87.26,"n":7,"o":87.26,"t":"2026-10-22T14:40:00Z","v":307,"vw":87.3},{"c":87.3,"h":87.35,"l":87.3,"n":9,"o":87.34,"t":"2026-10-22T14:45:00Z","v":543,"vw":87.328455},{"c":87.45,"h":87.49,"l":87.26,"n":28,"o":87.29,"t":"2026-10-22T14:50:00Z","v":4861,"vw":87.337269},{"c":87.36,"h":87.5347,"l":87.36,"n":17,"o":87.5347,"t":"2026-10-22T14:55:00Z","v":1790,"vw":87.395281},{"c":87.312,"h":87.53,"l":87.3,"n":26,"o":87.53,"t":"2026-10-22T15:00:00Z","v":3339,"vw":87.433786},{"c":87.2608,"h":87.2608,"l":87.21,"n":23,"o":87.23,"t":"2026-10-22T15:05:00Z","v":2572,"vw":87.219336},{"c":87.25,"h":87.3151,"l":87.25,"n":32,"o":87.2952,"t":"2026-10-22T15:10:00Z","v":2228,"vw":87.285165},{"c":87.47,"h":87.48,"l":87.28,"n":21,"o":87.28,"t":"2026-10-22T15:15:00Z","v":3020,"vw":87.384872},{"c":87.56,"h":87.615,"l":87.56,"n":3,"o":87.615,"t":"2026-10-22T15:20:00Z","v":500,"vw":87.581},{"c":87.52,"h":87.52,"l":87.52,"n":7,"o":87.52,"t":"2026-10-22T15:25:00Z","v":209,"vw":87.52},{"c":87.38,"h":87.43,"l":87.38,"n":40,"o":87.43,"t":"2026-10-22T15:30:00Z","v":2800,"vw":87.402216},{"c":87.445,"h":87.535,"l":87.445,"n":45,"o":87.49,"t":"2026-10-22T15:35:00Z","v":6546,"vw":87.493649},{"c":87.37,"h":87.44,"l":87.32,"n":35,"o":87.43,"t":"2026-10-22T15:40:00Z","v":2799,"vw":87.376624},{"c":87.465,"h":87.465,"l":87.465,"n":1,"o":87.465,"t":"2026-10-22T15:45:00Z","v":2067,"vw":87.465},{"c":87.525,"h":87.54,"l":87.5,"n":31,"o":87.5,"t":"2026-10-22T15:50:00Z","v":2227,"vw":87.526915},{"c":87.6975,"h":87.75,"l":87.58,"n":27,"o":87.61,"t":"2026-10-22T15:55:00Z","v":2573,"vw":87.643036},{"c":87.765,"h":87.79,"l":87.74,"n":24,"o":87.78,"t":"2026-10-22T16:00:00Z","v":2574,"vw":87.755018},{"c":87.67,"h":87.7084,"l":87.67,"n":16,"o":87.68,"t":"2026-10-22T16:05:00Z","v":4164,"vw":87.686853},{"c":87.84,"h":87.8475,"l":87.815,"n":20,"o":87.84,"t":"2026-10-22T16:10:00Z","v":2300,"vw":87.837465},{"c":87.86,"h":87.87,"l":87.82,"n":16,"o":87.82,"t":"2026-10-22T16:15:00Z","v":1122,"vw":87.863},{"c":87.83,"h":87.89,"l":87.83,"n":22,"o":87.86,"t":"2026-10-22T16:20:00Z","v":2837,"vw":87.8576},{"c":87.84,"h":87.84,"l":87.84,"n":12,"o":87.84,"t":"2026-10-22T16:25:00Z","v":721,"vw":87.84},{"c":87.76,"h":87.775,"l":87.75,"n":10,"o":87.775,"t":"2026-10-22T16:30:00Z","v":963,"vw":87.762857},{"c":87.74,"h":87.77,"l":87.74,"n":9,"o":87.77,"t":"2026-10-22T16:35:00Z","v":524,"vw":87.759608},{"c":87.64,"h":87.71,"l":87.64,"n":3,"o":87.71,"t":"2026-10-22T16:40:00Z","v":201,"vw":87.675},{"c":87.52,"h":87.63,"l":87.52,"n":9,"o":87.63,"t":"2026-10-22T16:45:00Z","v":968,"vw":87.534493},{"c":87.65,"h":87.65,"l":87.65,"n":6,"o":87.65,"t":"2026-10-22T16:50:00Z","v":344,"vw":87.65},{"c":87.7,"h":87.7,"l":87.67,"n":7,"o":87.67,"t":"2026-10-22T16:55:00Z","v":219,"vw":87.685915},{"c":87.67,"h":87.78,"l":87.67,"n":19,"o":87.78,"t":"2026-10-22T17:00:00Z","v":842,"vw":87.74},{"c":87.62,"h":87.68,"l":87.62,"n":10,"o":87.68,"t":"2026-10-22T17:05:00Z","v":727,"vw":87.651404},{"c":87.68,"h":87.68,"l":87.65,"n":7,"o":87.65,"t":"2026-10-22T17:10:00Z","v":432,"vw":87.667229},{"c":87.74,"h":87.74,"l":87.69,"n":13,"o":87.69,"t":"2026-10-22T17:15:00Z","v":941,"vw":87.721636},{"c":87.71,"h":87.72,"l":87.71,"n":5,"o":87.72,"t":"2026-10-22T17:20:00Z","v":441,"vw":87.717531},{"c":87.66,"h":87.66,"l":87.66,"n":5,"o":87.66,"t":"2026-10-22T17:25:00Z","v":543,"vw":87.66},{"c":87.74,"h":87.755,"l":87.6801,"n":16,"o":87.6801,"t":"2026-10-22T17:30:00Z","v":8398,"vw":87.721932},{"c":87.68,"h":87.73,"l":87.67,"n":13,"o":87.72,"t":"2026-10-22T17:35:00Z","v":2241,"vw":87.713496},{"c":87.65,"h":87.65,"l":87.61,"n":20,"o":87.61,"t":"2026-10-22T17:40:00Z","v":977,"vw":87.622093},{"c":87.58,"h":87.63,"l":87.58,"n":14,"o":87.63,"t":"2026-10-22T17:45:00Z","v":1013,"vw":87.609317},{"c":87.59,"h":87.59,"l":87.52,"n":12,"o":87.52,"t":"2026-10-22T17:50:00Z","v":1502,"vw":87.551728},{"c":87.635,"h":87.64,"l":87.61,"n":15,"o":87.61,"t":"2026-10-22T17:55:00Z","v":639,"vw":87.627085},{"c":87.4048,"h":87.59,"l":87.4048,"n":15,"o":87.59,"t":"2026-10-22T18:00:00Z","v":950,"vw":87.501067},{"c":87.55,"h":87.55,"l":87.495,"n":11,"o":87.495,"t":"2026-10-22T18:05:00Z","v":868,"vw":87.53928},{"c":87.6,"h":87.6,"l":87.6,"n":4,"o":87.6,"t":"2026-10-22T18:10:00Z","v":731,"vw":87.6},{"c":87.66,"h":87.66,"l":87.66,"n":1,"o":87.66,"t":"2026-10-22T18:20:00Z","v":7600,"vw":87.66},{"c":87.55,"h":87.61,"l":87.55,"n":24,"o":87.61,"t":"2026-10-22T18:25:00Z","v":1058,"vw":87.572069},{"c":87.54,"h":87.54,"l":87.53,"n":13,"o":87.54,"t":"2026-10-22T18:30:00Z","v":874,"vw":87.533576},{"c":87.56,"h":87.56,"l":87.53,"n":7,"o":87.54,"t":"2026-10-22T18:35:00Z","v":466,"vw":87.542702},{"c":87.56,"h":87.56,"l":87.5463,"n":6,"o":87.5463,"t":"2026-10-22T18:40:00Z","v":1151,"vw":87.557193},{"c":87.585,"h":87.6184,"l":87.56,"n":19,"o":87.6184,"t":"2026-10-22T18:45:00Z","v":1180,"vw":87.596964},{"c":87.555,"h":87.555,"l":87.55,"n":20,"o":87.55,"t":"2026-10-22T18:50:00Z","v":23718,"vw":87.550213},{"c":87.57,"h":87.585,"l":87.57,"n":17,"o":87.585,"t":"2026-10-22T18:55:00Z","v":835,"vw":87.579094},{"c":87.4734,"h":87.4734,"l":87.43,"n":22,"o":87.45,"t":"2026-10-22T19:00:00Z","v":1466,"vw":87.450839},{"c":87.5801,"h":87.5801,"l":87.5,"n":26,"o":87.5,"t":"2026-10-22T19:05:00Z","v":2691,"vw":87.521121},{"c":87.66,"h":87.66,"l":87.6134,"n":4,"o":87.6134,"t":"2026-10-22T19:10:00Z","v":497,"vw":87.643157},{"c":87.73,"h":87.73,"l":87.63,"n":12,"o":87.665,"t":"2026-10-22T19:15:00Z","v":1220,"vw":87.699092},{"c":87.72,"h":87.8,"l":87.72,"n":47,"o":87.7401,"t":"2026-10-22T19:20:00Z","v":2959,"vw":87.770436},{"c":87.7851,"h":87.7851,"l":87.77,"n":9,"o":87.77,"t":"2026-10-22T19:25:00Z","v":450,"vw":87.775836},{"c":87.8,"h":87.81,"l":87.77,"n":11,"o":87.77,"t":"2026-10-22T19:30:00Z","v":550,"vw":87.796139},{"c":87.87,"h":87.87,"l":87.75,"n":30,"o":87.765,"t":"2026-10-22T19:35:00Z","v":2656,"vw":87.769948},{"c":87.8,"h":87.8575,"l":87.8,"n":33,"o":87.855,"t":"2026-10-22T19:40:00Z","v":2512,"vw":87.820283},{"c":87.81,"h":87.859,"l":87.81,"n":16,"o":87.83,"t":"2026-10-22T19:45:00Z","v":7168,"vw":87.851136},{"c":88.04,"h":88.13,"l":88.01,"n":25,"o":88.0769,"t":"2026-10-22T19:50:00Z","v":931,"vw":88.064534},{"c":88.07,"h":88.08,"l":88.02,"n":56,"o":88.08,"t":"2026-10-22T19:55:00Z","v":3347,"vw":88.064277},{"c":88.14,"h":88.14,"l":88.14,"n":5,"o":88.14,"t":"2026-10-22T20:00:00Z","v":489,"vw":88.14},{"c":88.95,"h":88.95,"l":88.95,"n":2,"o":88.95,"t":"2026-10-23T09:45:00Z","v":101,"vw":88.95},{"c":86.525,"h":87.09,"l":86.525,"n":85,"o":87.09,"t":"2026-10-23T13:30:00Z","v":4939,"vw":86.924196},{"c":86.37,"h":86.435,"l":86.37,"n":47,"o":86.43,"t":"2026-10-23T13:35:00Z","v":1987,"vw":86.39625},{"c":86.52,"h":86.67,"l":86.52,"n":34,"o":86.54,"t":"2026-10-23T13:40:00Z","v":1414,"vw":86.588531},{"c":86.58,"h":86.67,"l":86.545,"n":32,"o":86.67,"t":"2026-10-23T13:45:00Z","v":1054,"vw":86.57989},{"c":86.395,"h":86.62,"l":86.395,"n":6,"o":86.62,"t":"2026-10-23T13:50:00Z","v":321,"vw":86.518058},{"c":86.355,"h":86.355,"l":86.26,"n":35,"o":86.315,"t":"2026-10-23T13:55:00Z","v":2031,"vw":86.314453},{"c":86.42,"h":86.63,"l":86.4156,"n":75,"o":86.4156,"t":"2026-10-23T14:00:00Z","v":4373,"vw":86.539999},{"c":86.44,"h":86.44,"l":86.315,"n":30,"o":86.39,"t":"2026-10-23T14:05:00Z","v":853,"vw":86.373383},{"c":86.155,"h":86.3,"l":86.15,"n":19,"o":86.3,"t":"2026-10-23T14:10:00Z","v":740,"vw":86.224167},{"c":86.3099,"h":86.3099,"l":86.23,"n":17,"o":86.255,"t":"2026-10-23T14:15:00Z","v":847,"vw":86.264207},{"c":86.265,"h":86.265,"l":86.25,"n":8,"o":86.25,"t":"2026-10-23T14:20:00Z","v":238,"vw":86.258333},{"c":86.33,"h":86.33,"l":86.27,"n":23,"o":86.3,"t":"2026-10-23T14:25:00Z","v":1651,"vw":86.301033},{"c":86.5,"h":86.52,"l":86.5,"n":8,"o":86.52,"t":"2026-10-23T14:30:00Z","v":625,"vw":86.51},{"c":86.4401,"h":86.4828,"l":86.4401,"n":11,"o":86.4828,"t":"2026-10-23T14:35:00Z","v":1059,"vw":86.45234},{"c":87.02,"h":87.02,"l":86.8,"n":4,"o":86.825,"t":"2026-10-23T14:40:00Z","v":426,"vw":86.860671},{"c":86.9899,"h":87.11,"l":86.9899,"n":53,"o":86.99,"t":"2026-10-23T14:45:00Z","v":4219,"vw":87.04594},{"c":86.995,"h":87.02,"l":86.995,"n":12,"o":87.005,"t":"2026-10-23T14:50:00Z","v":542,"vw":87.011152},{"c":87.11,"h":87.13,"l":87.05,"n":11,"o":87.125,"t":"2026-10-23T14:55:00Z","v":1965,"vw":87.082457},{"c":87.04,"h":87.06,"l":87.04,"n":4,"o":87.06,"t":"2026-10-23T15:00:00Z","v":202,"vw":87.05},{"c":87.04,"h":87.08,"l":87.04,"n":11,"o":87.08,"t":"2026-10-23T15:05:00Z","v":313,"vw":87.06},{"c":87.1,"h":87.18,"l":87.02,"n":21,"o":87.02,"t":"2026-10-23T15:10:00Z","v":2078,"vw":87.071351},{"c":87.18,"h":87.18,"l":87.135,"n":5,"o":87.135,"t":"2026-10-23T15:15:00Z","v":232,"vw":87.157598},{"c":87.19,"h":87.19,"l":87.15,"n":10,"o":87.15,"t":"2026-10-23T15:20:00Z","v":525,"vw":87.176667},{"c":87.155,"h":87.235,"l":87.15,"n":9,"o":87.235,"t":"2026-10-23T15:25:00Z","v":591,"vw":87.19},{"c":87.115,"h":87.115,"l":87.115,"n":2,"o":87.115,"t":"2026-10-23T15:30:00Z","v":105,"vw":87.115},{"c":87.02,"h":87.15,"l":87.02,"n":9,"o":87.15,"t":"2026-10-23T15:35:00Z","v":681,"vw":87.045794},{"c":87.01,"h":87.02,"l":87.01,"n":4,"o":87.02,"t":"2026-10-23T15:40:00Z","v":236,"vw":87.015},{"c":87.1799,"h":87.18,"l":87.1109,"n":20,"o":87.1109,"t":"2026-10-23T15:50:00Z","v":1974,"vw":87.150381},{"c":87.205,"h":87.235,"l":87.18,"n":5,"o":87.18,"t":"2026-10-23T15:55:00Z","v":647,"vw":87.203682},{"c":87.165,"h":87.19,"l":87.16,"n":10,"o":87.16,"t":"2026-10-23T16:00:00Z","v":1033,"vw":87.167331},{"c":87.1899,"h":87.1899,"l":87.1899,"n":3,"o":87.1899,"t":"2026-10-23T16:05:00Z","v":158,"vw":87.1899},{"c":87.22,"h":87.2401,"l":87.22,"n":10,"o":87.235,"t":"2026-10-23T16:10:00Z","v":638,"vw":87.232005},{"c":87.15,"h":87.18,"l":87.15,"n":5,"o":87.18,"t":"2026-10-23T16:20:00Z","v":204,"vw":87.165},{"c":87.15,"h":87.15,"l":87.15,"n":5,"o":87.15,"t":"2026-10-23T16:25:00Z","v":465,"vw":87.15},{"c":87.29,"h":87.31,"l":87.29,"n":9,"o":87.31,"t":"2026-10-23T16:35:00Z","v":423,"vw":87.3},{"c":87.32,"h":87.3286,"l":87.31,"n":7,"o":87.3286,"t":"2026-10-23T16:40:00Z","v":1025,"vw":87.321432}],"history":[{"c":73.73,"h":74.22,"l":73.49,"n":916,"o":74.1,"t":"2024-10-21T04:00:00Z","v":109269,"vw":73.912422},{"c":72.94,"h":73.38,"l":72.5597,"n":849,"o":73.38,"t":"2024-10-22T04:00:00Z","v":37795,"vw":72.981093},{"c":72.6,"h":73.01,"l":72.41,"n":629,"o":72.79,"t":"2024-10-23T04:00:00Z","v":33459,"vw":72.702071},{"c":72.26,"h":72.58,"l":72.04,"n":666,"o":72.58,"t":"2024-10-24T04:00:00Z","v":34503,"vw":72.326362},{"c":72.14,"h":72.69,"l":71.95,"n":718,"o":72.56,"t":"2024-10-25T04:00:00Z","v":40059,"vw":72.266728},{"c":72.42,"h":72.62,"l":72.36,"n":607,"o":72.36,"t":"2024-10-28T04:00:00Z","v":33328,"vw":72.499978},{"c":72.32,"h":72.5679,"l":71.893,"n":578,"o":72.16,"t":"2024-10-29T04:00:00Z","v":28311,"vw":72.366137},{"c":72.2,"h":72.6387,"l":71.9727,"n":489,"o":72.02,"t":"2024-10-30T04:00:00Z","v":21906,"vw":72.367364},{"c":71.42,"h":71.87,"l":71.2499,"n":735,"o":71.81,"t":"2024-10-31T04:00:00Z","v":36097,"vw":71.573737},{"c":71.58,"h":72.24,"l":71.54,"n":773,"o":71.77,"t":"2024-11-01T04:00:00Z","v":420619,"vw":71.689067},{"c":71.6,"h":72.1042,"l":71.4721,"n":719,"o":71.58,"t":"2024-11-04T05:00:00Z","v":44119,"vw":71.786613},{"c":72.87,"h":72.87,"l":71.8,"n":675,"o":71.8,"t":"2024-11-05T05:00:00Z","v":68835,"vw":72.528593},{"c":75.83,"h":75.9354,"l":74.67,"n":1238,"o":75.08,"t":"2024-11-06T05:00:00Z","v":92225,"vw":75.469422},{"c":75.57,"h":76.07,"l":75.4343,"n":1184,"o":76.07,"t":"2024-11-07T05:00:00Z","v":73282,"vw":75.674173},{"c":76.3,"h":76.4545,"l":75.52,"n":890,"o":75.63,"t":"2024-11-08T05:00:00Z","v":67499,"vw":76.059712},{"c":76.97,"h":77.17,"l":76.76,"n":991,"o":76.82,"t":"2024-11-11T05:00:00Z","v":123316,"vw":76.965536},{"c":76.08,"h":76.97,"l":75.8301,"n":1036,"o":76.97,"t":"2024-11-12T05:00:00Z","v":57177,"vw":76.235477},{"c":76.15,"h":76.7043,"l":76.1343,"n":918,"o":76.34,"t":"2024-11-13T05:00:00Z","v":59642,"vw":76.479559},{"c":74.81,"h":76.15,"l":74.78,"n":1043,"o":76.15,"t":"2024-11-14T05:00:00Z","v":67155,"vw":75.279877},{"c":74.3,"h":74.8887,"l":74.1801,"n":968,"o":74.57,"t":"2024-11-15T05:00:00Z","v":58221,"vw":74.428874},{"c":74.37,"h":74.6699,"l":74.14,"n":890,"o":74.42,"t":"2024-11-18T05:00:00Z","v":55998,"vw":74.426791},{"c":74.46,"h":74.5553,"l":73.69,"n":803,"o":73.89,"t":"2024-11-19T05:00:00Z","v":52815,"vw":74.276907},{"c":74.53,"h":74.56,"l":73.95,"n":910,"o":74.56,"t":"2024-11-20T05:00:00Z","v":64489,"vw":74.254849},{"c":75.61,"h":75.8199,"l":74.65,"n":784,"o":74.89,"t":"2024-11-21T05:00:00Z","v":59576,"vw":75.583116},{"c":76.55,"h":76.6598,"l":75.8101,"n":823,"o":75.83,"t":"2024-11-22T05:00:00Z","v":67965,"vw":76.352207},{"c":77.32,"h":77.4376,"l":77.03,"n":853,"o":77.1,"t":"2024-11-25T05:00:00Z","v":76686,"vw":77.253101},{"c":77.27,"h":77.3347,"l":76.8401,"n":892,"o":77.2,"t":"2024-11-26T05:00:00Z","v":58342,"vw":77.123532},{"c":76.98,"h":77.5921,"l":76.8501,"n":861,"o":77.37,"t":"2024-11-27T05:00:00Z","v":60951,"vw":77.022367},{"c":77.39,"h":77.47,"l":77.21,"n":498,"o":77.21,"t":"2024-11-29T05:00:00Z","v":20477,"vw":77.312217},{"c":76.85,"h":77.4,"l":76.68,"n":1201,"o":77.38,"t":"2024-12-02T05:00:00Z","v":97002,"vw":76.912405},{"c":76.3,"h":76.89,"l":76.085,"n":1736,"o":76.89,"t":"2024-12-03T05:00:00Z","v":227351,"vw":76.346056},{"c":76.6,"h":76.65,"l":76.215,"n":924,"o":76.45,"t":"2024-12-04T05:00:00Z","v":61134,"vw":76.47479},{"c":75.73,"h":76.7,"l":75.69,"n":1209,"o":76.7,"t":"2024-12-05T05:00:00Z","v":110943,"vw":76.002179},{"c":75.5,"h":76.1698,"l":75.4001,"n":821,"o":76.09,"t":"2024-12-06T05:00:00Z","v":47325,"vw":75.677825},{"c":74.96,"h":75.75,"l":74.83,"n":1080,"o":75.75,"t":"2024-12-09T05:00:00Z","v":120946,"vw":75.305605},{"c":74.57,"h":74.92,"l":74.2048,"n":908,"o":74.8,"t":"2024-12-10T05:00:00Z","v":51035,"vw":74.641176},{"c":74.6,"h":75.02,"l":74.56,"n":681,"o":75.02,"t":"2024-12-11T05:00:00Z","v":39641,"vw":74.749132},{"c":74.11,"h":74.64,"l":74.02,"n":1035,"o":74.64,"t":"2024-12-12T05:00:00Z","v":69754,"vw":74.358598},{"c":73.8,"h":74.1262,"l":73.71,"n":824,"o":74.05,"t":"2024-12-13T05:00:00Z","v":41950,"vw":73.825675},{"c":73.8,"h":74.11,"l":73.605,"n":830,"o":73.74,"t":"2024-12-16T05:00:00Z","v":40576,"vw":73.903782},{"c":73.09,"h":73.516,"l":72.8984,"n":1040,"o":73.48,"t":"2024-12-17T05:00:00Z","v":95141,"vw":73.14193},{"c":70.84,"h":73.3551,"l":70.84,"n":1265,"o":73.13,"t":"2024-12-18T05:00:00Z","v":57852,"vw":72.245167},{"c":70.61,"h":71.665,"l":70.61,"n":1076,"o":71.36,"t":"2024-12-19T05:00:00Z","v":67856,"vw":70.957958},{"c":70.99,"h":71.4615,"l":70,"n":991,"o":70.06,"t":"2024-12-20T05:00:00Z","v":60989,"vw":70.942873},{"c":70.92,"h":70.9718,"l":70.3644,"n":1515,"o":70.81,"t":"2024-12-23T05:00:00Z","v":106937,"vw":70.675811},{"c":71.36,"h":71.3601,"l":70.722,"n":485,"o":70.95,"t":"2024-12-24T05:00:00Z","v":31012,"vw":71.11566},{"c":71.6,"h":71.6801,"l":71.1,"n":743,"o":71.28,"t":"2024-12-26T05:00:00Z","v":49363,"vw":71.51481},{"c":71,"h":71.53,"l":70.53,"n":917,"o":71.23,"t":"2024-12-27T05:00:00Z","v":51943,"vw":70.836912},{"c":70.35,"h":70.59,"l":69.56,"n":1294,"o":70.28,"t":"2024-12-30T05:00:00Z","v":111584,"vw":70.208597},{"c":70.31,"h":70.65,"l":70.0931,"n":897,"o":70.57,"t":"2024-12-31T05:00:00Z","v":60765,"vw":70.312604},{"c":69.98,"h":70.9241,"l":69.735,"n":1145,"o":70.81,"t":"2025-01-02T05:00:00Z","v":93793,"vw":70.349126},{"c":71.01,"h":71.0532,"l":70.19,"n":846,"o":70.28,"t":"2025-01-03T05:00:00Z","v":59671,"vw":70.88385},{"c":70.93,"h":71.6,"l":70.802,"n":1069,"o":71.43,"t":"2025-01-06T05:00:00Z","v":75131,"vw":71.248151},{"c":70.71,"h":71.13,"l":70.39,"n":865,"o":71.07,"t":"2025-01-07T05:00:00Z","v":106435,"vw":70.623095},{"c":70.96,"h":70.96,"l":70,"n":1068,"o":70.44,"t":"2025-01-08T05:00:00Z","v":70501,"vw":70.668886},{"c":70.08,"h":70.4,"l":69.8034,"n":1378,"o":70.4,"t":"2025-01-10T05:00:00Z","v":101004,"vw":70.028512},{"c":70.835,"h":70.85,"l":69.45,"n":808,"o":69.5,"t":"2025-01-13T05:00:00Z","v":43918,"vw":70.378078},{"c":71.74,"h":71.8593,"l":71.09,"n":890,"o":71.4,"t":"2025-01-14T05:00:00Z","v":82285,"vw":71.589363},{"c":72.39,"h":73.02,"l":72.265,"n":879,"o":73.02,"t":"2025-01-15T05:00:00Z","v":58143,"vw":72.479259},{"c":73.22,"h":73.2977,"l":72.57,"n":851,"o":72.57,"t":"2025-01-16T05:00:00Z","v":102273,"vw":72.910861},{"c":73.6,"h":73.84,"l":73.33,"n":1183,"o":73.76,"t":"2025-01-17T05:00:00Z","v":155137,"vw":73.682793},{"c":75.14,"h":75.14,"l":74.26,"n":1603,"o":74.26,"t":"2025-01-21T05:00:00Z","v":101325,"vw":74.889116},{"c":75.04,"h":75.42,"l":74.9001,"n":1184,"o":75.42,"t":"2025-01-22T05:00:00Z","v":76620,"vw":75.055001},{"c":75.54,"h":75.73,"l":75.05,"n":1296,"o":75.29,"t":"2025-01-23T05:00:00Z","v":141033,"vw":75.393462},{"c":75.16,"h":75.6495,"l":75.0701,"n":986,"o":75.55,"t":"2025-01-24T05:00:00Z","v":71515,"vw":75.288244},{"c":73.76,"h":74.22,"l":73.525,"n":1490,"o":74,"t":"2025-01-27T05:00:00Z","v":80920,"vw":73.801865},{"c":73.37,"h":74.0112,"l":73.15,"n":907,"o":73.96,"t":"2025-01-28T05:00:00Z","v":58361,"vw":73.545844},{"c":73.23,"h":73.9748,"l":73.14,"n":766,"o":73.49,"t":"2025-01-29T05:00:00Z","v":48156,"vw":73.522748},{"c":73.98,"h":74.2551,"l":73.25,"n":815,"o":73.25,"t":"2025-01-30T05:00:00Z","v":46797,"vw":73.830745},{"c":73.65,"h":74.38,"l":73.491,"n":964,"o":74.15,"t":"2025-01-31T05:00:00Z","v":69594,"vw":73.821479},{"c":72.85,"h":73.32,"l":71.8968,"n":1939,"o":72.17,"t":"2025-02-03T05:00:00Z","v":106724,"vw":72.829227},{"c":72.85,"h":73.17,"l":72.6801,"n":988,"o":72.79,"t":"2025-02-04T05:00:00Z","v":82128,"vw":72.859907},{"c":73.07,"h":73.31,"l":72.56,"n":928,"o":73.05,"t":"2025-02-05T05:00:00Z","v":31475,"vw":72.92892},{"c":73.35,"h":73.39,"l":72.76,"n":895,"o":73.14,"t":"2025-02-06T05:00:00Z","v":66810,"vw":73.14368},{"c":73.06,"h":73.68,"l":72.87,"n":1242,"o":73.62,"t":"2025-02-07T05:00:00Z","v":91600,"vw":73.126034},{"c":73.62,"h":73.71,"l":73.16,"n":900,"o":73.55,"t":"2025-02-10T05:00:00Z","v":40759,"vw":73.5341},{"c":73.56,"h":73.6536,"l":73.2364,"n":796,"o":73.29,"t":"2025-02-11T05:00:00Z","v":42862,"vw":73.421675},{"c":72.95,"h":73.171,"l":72.31,"n":1204,"o":72.45,"t":"2025-02-12T05:00:00Z","v":173344,"vw":72.898245},{"c":73.09,"h":73.1669,"l":72.73,"n":810,"o":73.13,"t":"2025-02-13T05:00:00Z","v":48246,"vw":72.988948},{"c":72.97,"h":73.2,"l":72.8001,"n":807,"o":73.2,"t":"2025-02-14T05:00:00Z","v":53105,"vw":72.943303},{"c":73.55,"h":73.5851,"l":73.12,"n":938,"o":73.12,"t":"2025-02-18T05:00:00Z","v":49168,"vw":73.396199},{"c":73.44,"h":73.6099,"l":73.11,"n":915,"o":73.27,"t":"2025-02-19T05:00:00Z","v":57904,"vw":73.362153},{"c":72.79,"h":73.4,"l":72.34,"n":991,"o":73.4,"t":"2025-02-20T05:00:00Z","v":48838,"vw":72.713033},{"c":71.09,"h":73.03,"l":70.87,"n":1502,"o":73,"t":"2025-02-21T05:00:00Z","v":74370,"vw":71.639059},{"c":70.66,"h":71.4776,"l":70.5783,"n":1127,"o":71.34,"t":"2025-02-24T05:00:00Z","v":80333,"vw":70.980027},{"c":71.04,"h":71.39,"l":70.32,"n":1056,"o":70.67,"t":"2025-02-25T05:00:00Z","v":106142,"vw":70.72244},{"c":71.27,"h":71.9249,"l":71.1601,"n":793,"o":71.47,"t":"2025-02-26T05:00:00Z","v":65876,"vw":71.675399},{"c":70.82,"h":71.7488,"l":70.795,"n":821,"o":71.43,"t":"2025-02-27T05:00:00Z","v":35316,"vw":71.177539},{"c":71.75,"h":71.75,"l":70.7,"n":656,"o":70.86,"t":"2025-02-28T05:00:00Z","v":42864,"vw":71.185218},{"c":70.54,"h":72.025,"l":70.07,"n":1339,"o":71.99,"t":"2025-03-03T05:00:00Z","v":92447,"vw":71.203199},{"c":69.18,"h":70.33,"l":68.5706,"n":1651,"o":69.59,"t":"2025-03-04T05:00:00Z","v":146719,"vw":69.318285},{"c":70.28,"h":70.436,"l":69.3,"n":915,"o":69.3,"t":"2025-03-05T05:00:00Z","v":59398,"vw":69.922768},{"c":69.45,"h":69.9686,"l":69.0768,"n":896,"o":69.48,"t":"2025-03-06T05:00:00Z","v":66699,"vw":69.530114},{"c":70.25,"h":70.45,"l":68.8212,"n":1208,"o":69.2,"t":"2025-03-07T05:00:00Z","v":142780,"vw":69.65926},{"c":69.05,"h":70.1139,"l":68.6,"n":1224,"o":69.48,"t":"2025-03-10T04:00:00Z","v":65649,"vw":69.402604},{"c":68.22,"h":69.06,"l":67.86,"n":1362,"o":68.97,"t":"2025-03-11T04:00:00Z","v":116878,"vw":68.22453},{"c":68.25,"h":69.02,"l":67.835,"n":1470,"o":68.91,"t":"2025-03-12T04:00:00Z","v":48548,"vw":68.411205},{"c":67.43,"h":68.32,"l":67.22,"n":1476,"o":68.15,"t":"2025-03-13T04:00:00Z","v":87652,"vw":67.644025},{"c":68.82,"h":68.86,"l":67.9328,"n":726,"o":68.05,"t":"2025-03-14T04:00:00Z","v":36115,"vw":68.545311},{"c":69.7,"h":69.99,"l":68.61,"n":1055,"o":68.61,"t":"2025-03-17T04:00:00Z","v":53007,"vw":69.576832},{"c":69.125,"h":69.41,"l":68.8013,"n":856,"o":69.4,"t":"2025-03-18T04:00:00Z","v":50642,"vw":69.103385},{"c":70.17,"h":70.4,"l":69.34,"n":666,"o":69.34,"t":"2025-03-19T04:00:00Z","v":46698,"vw":69.869194},{"c":69.675,"h":70.1744,"l":69.58,"n":1000,"o":69.58,"t":"2025-03-20T04:00:00Z","v":81206,"vw":69.807978},{"c":69.03,"h":69.0699,"l":68.3606,"n":853,"o":68.8,"t":"2025-03-21T04:00:00Z","v":41176,"vw":68.804924},{"c":70.46,"h":70.555,"l":69.87,"n":1205,"o":69.87,"t":"2025-03-24T04:00:00Z","v":96652,"vw":70.148138},{"c":70.55,"h":70.67,"l":70.22,"n":779,"o":70.55,"t":"2025-03-25T04:00:00Z","v":34330,"vw":70.506464},{"c":70.02,"h":70.85,"l":69.83,"n":792,"o":70.59,"t":"2025-03-26T04:00:00Z","v":48569,"vw":70.444506},{"c":69.64,"h":70.13,"l":69.38,"n":736,"o":69.83,"t":"2025-03-27T04:00:00Z","v":34662,"vw":69.732453},{"c":68.2,"h":69.47,"l":68.12,"n":908,"o":69.47,"t":"2025-03-28T04:00:00Z","v":30282,"vw":68.407988},{"c":68.47,"h":68.86,"l":67.14,"n":1080,"o":67.5,"t":"2025-03-31T04:00:00Z","v":78310,"vw":67.858218},{"c":68.97,"h":69.1141,"l":67.8799,"n":840,"o":68.28,"t":"2025-04-01T04:00:00Z","v":484323,"vw":68.793287},{"c":69.73,"h":70.0155,"l":68.22,"n":763,"o":68.22,"t":"2025-04-02T04:00:00Z","v":93767,"vw":69.350529},{"c":65.9,"h":67.8393,"l":65.86,"n":1782,"o":67.17,"t":"2025-04-03T04:00:00Z","v":83198,"vw":66.552433},{"c":61.96,"h":64.17,"l":61.79,"n":2955,"o":63.93,"t":"2025-04-04T04:00:00Z","v":318317,"vw":62.719169},{"c":61.6,"h":63.91,"l":59.1609,"n":2894,"o":60.25,"t":"2025-04-07T04:00:00Z","v":335502,"vw":60.90814},{"c":60.99,"h":63.8214,"l":60.24,"n":1676,"o":63.64,"t":"2025-04-08T04:00:00Z","v":113335,"vw":62.271175},{"c":66.64,"h":66.95,"l":60.5,"n":1535,"o":60.5,"t":"2025-04-09T04:00:00Z","v":97735,"vw":64.0943},{"c":64.82,"h":65.47,"l":63.2906,"n":1018,"o":65.47,"t":"2025-04-10T04:00:00Z","v":46486,"vw":64.657774},{"c":65.76,"h":66.01,"l":64.0387,"n":927,"o":64.45,"t":"2025-04-11T04:00:00Z","v":52759,"vw":65.095592},{"c":66.45,"h":66.8399,"l":65.9307,"n":1048,"o":66.48,"t":"2025-04-14T04:00:00Z","v":117760,"vw":66.529156},{"c":66.21,"h":66.85,"l":66.048,"n":1092,"o":66.48,"t":"2025-04-15T04:00:00Z","v":72355,"vw":66.360127},{"c":65.24,"h":66.1399,"l":64.8,"n":834,"o":65.75,"t":"2025-04-16T04:00:00Z","v":36075,"vw":65.438574},{"c":65.7,"h":66.1919,"l":65.31,"n":699,"o":65.47,"t":"2025-04-17T04:00:00Z","v":61411,"vw":65.861577},{"c":64.04,"h":65.01,"l":63.4274,"n":1220,"o":65.01,"t":"2025-04-21T04:00:00Z","v":127658,"vw":63.842302},{"c":65.3,"h":65.575,"l":64.55,"n":821,"o":64.65,"t":"2025-04-22T04:00:00Z","v":48074,"vw":65.090065},{"c":66.18,"h":67.66,"l":66,"n":816,"o":67.22,"t":"2025-04-23T04:00:00Z","v":66047,"vw":66.849831},{"c":67.77,"h":67.84,"l":66.02,"n":672,"o":66.22,"t":"2025-04-24T04:00:00Z","v":53504,"vw":67.460448},{"c":67.76,"h":67.8499,"l":67.35,"n":802,"o":67.61,"t":"2025-04-25T04:00:00Z","v":78250,"vw":67.648113},{"c":67.91,"h":68.2799,"l":67.2701,"n":682,"o":67.88,"t":"2025-04-28T04:00:00Z","v":103381,"vw":67.872841},{"c":68.31,"h":68.425,"l":67.57,"n":862,"o":67.75,"t":"2025-04-29T04:00:00Z","v":59091,"vw":67.93484},{"c":68.73,"h":68.83,"l":66.95,"n":720,"o":67.75,"t":"2025-04-30T04:00:00Z","v":36427,"vw":67.858409},{"c":69.25,"h":69.76,"l":68.75,"n":737,"o":69.04,"t":"2025-05-01T04:00:00Z","v":52950,"vw":69.403275},{"c":70.59,"h":70.8079,"l":70.12,"n":666,"o":70.17,"t":"2025-05-02T04:00:00Z","v":61338,"vw":70.584249},{"c":70.57,"h":70.9467,"l":70.05,"n":633,"o":70.05,"t":"2025-05-05T04:00:00Z","v":34546,"vw":70.670771},{"c":69.98,"h":70.36,"l":69.6601,"n":725,"o":69.92,"t":"2025-05-06T04:00:00Z","v":42569,"vw":69.998438},{"c":70.28,"h":70.5555,"l":69.9601,"n":632,"o":70.2,"t":"2025-05-07T04:00:00Z","v":33913,"vw":70.19794},{"c":71.32,"h":72,"l":70.79,"n":1018,"o":70.83,"t":"2025-05-08T04:00:00Z","v":40711,"vw":71.439057},{"c":71.39,"h":71.6,"l":70.9,"n":625,"o":71.6,"t":"2025-05-09T04:00:00Z","v":36431,"vw":71.254706},{"c":73.71,"h":73.72,"l":72.94,"n":1098,"o":73.56,"t":"2025-05-12T04:00:00Z","v":126794,"vw":73.457239},{"c":74.19,"h":74.71,"l":73.87,"n":2373,"o":73.87,"t":"2025-05-13T04:00:00Z","v":172006,"vw":74.427364},{"c":73.9,"h":74.31,"l":73.78,"n":762,"o":74.22,"t":"2025-05-14T04:00:00Z","v":86988,"vw":73.952836},{"c":74.69,"h":74.7193,"l":73.99,"n":866,"o":73.99,"t":"2025-05-15T04:00:00Z","v":100919,"vw":74.448924},{"c":75.38,"h":75.45,"l":74.56,"n":939,"o":74.92,"t":"2025-05-16T04:00:00Z","v":56345,"vw":75.055582},{"c":75.62,"h":75.6795,"l":74.67,"n":836,"o":74.67,"t":"2025-05-19T04:00:00Z","v":39180,"vw":75.422447},{"c":75.36,"h":75.75,"l":75.12,"n":946,"o":75.38,"t":"2025-05-20T04:00:00Z","v":66753,"vw":75.339823},{"c":73.97,"h":75.03,"l":73.85,"n":1501,"o":74.97,"t":"2025-05-21T04:00:00Z","v":71956,"vw":74.263262},{"c":73.88,"h":74.36,"l":73.5386,"n":707,"o":73.71,"t":"2025-05-22T04:00:00Z","v":51154,"vw":73.968394},{"c":73.66,"h":73.9399,"l":73.01,"n":734,"o":73.01,"t":"2025-05-23T04:00:00Z","v":24610,"vw":73.61777},{"c":75.09,"h":75.11,"l":74.1801,"n":968,"o":74.49,"t":"2025-05-27T04:00:00Z","v":42822,"vw":74.861081},{"c":74.6395,"h":75.27,"l":74.5656,"n":766,"o":75.27,"t":"2025-05-28T04:00:00Z","v":32780,"vw":74.914099},{"c":74.67,"h":75.14,"l":74.2801,"n":1001,"o":75.14,"t":"2025-05-29T04:00:00Z","v":50315,"vw":74.643121},{"c":74.7,"h":74.88,"l":74.09,"n":815,"o":74.65,"t":"2025-05-30T04:00:00Z","v":40704,"vw":74.590659},{"c":74.51,"h":74.6699,"l":73.6501,"n":1007,"o":74.6,"t":"2025-06-02T04:00:00Z","v":46052,"vw":74.253185},{"c":75.36,"h":75.3979,"l":74.61,"n":691,"o":74.61,"t":"2025-06-03T04:00:00Z","v":50782,"vw":75.226128},{"c":75.4,"h":75.77,"l":75.39,"n":797,"o":75.55,"t":"2025-06-04T04:00:00Z","v":37266,"vw":75.568346},{"c":75.31,"h":75.62,"l":75.032,"n":700,"o":75.56,"t":"2025-06-05T04:00:00Z","v":37363,"vw":75.478337},{"c":76.04,"h":76.3665,"l":75.82,"n":1156,"o":76.01,"t":"2025-06-06T04:00:00Z","v":84926,"vw":76.028929},{"c":76.03,"h":76.41,"l":75.925,"n":675,"o":76.29,"t":"2025-06-09T04:00:00Z","v":31023,"vw":76.172485},{"c":75.73,"h":76.1419,"l":75.5,"n":705,"o":76.11,"t":"2025-06-10T04:00:00Z","v":33674,"vw":75.676879},{"c":75.76,"h":76.11,"l":75.25,"n":830,"o":75.88,"t":"2025-06-11T04:00:00Z","v":155197,"vw":75.738975},{"c":75.659,"h":75.71,"l":75.2,"n":638,"o":75.25,"t":"2025-06-12T04:00:00Z","v":28970,"vw":75.525612},{"c":74.88,"h":75.63,"l":74.73,"n":812,"o":75.09,"t":"2025-06-13T04:00:00Z","v":57780,"vw":75.016768},{"c":75.44,"h":75.9006,"l":75.36,"n":713,"o":75.47,"t":"2025-06-16T04:00:00Z","v":35506,"vw":75.624156},{"c":74.91,"h":75.4186,"l":74.8001,"n":692,"o":75.21,"t":"2025-06-17T04:00:00Z","v":83117,"vw":75.183263},{"c":74.7904,"h":75.5,"l":74.74,"n":803,"o":74.9,"t":"2025-06-18T04:00:00Z","v":60308,"vw":75.084483},{"c":74.53,"h":75.2215,"l":74.4075,"n":776,"o":74.98,"t":"2025-06-20T04:00:00Z","v":47675,"vw":74.738676},{"c":75.58,"h":75.65,"l":74.29,"n":934,"o":74.59,"t":"2025-06-23T04:00:00Z","v":46968,"vw":75.071572},{"c":76.38,"h":76.47,"l":75.6233,"n":660,"o":76.21,"t":"2025-06-24T04:00:00Z","v":36337,"vw":76.12082},{"c":75.71,"h":76.46,"l":75.6,"n":690,"o":76.46,"t":"2025-06-25T04:00:00Z","v":42733,"vw":75.896506},{"c":76.61,"h":76.66,"l":76,"n":890,"o":76,"t":"2025-06-26T04:00:00Z","v":58309,"vw":76.467732},{"c":77.31,"h":77.6649,"l":76.76,"n":738,"o":76.87,"t":"2025-06-27T04:00:00Z","v":42390,"vw":77.16203},{"c":77.53,"h":77.706,"l":77.1775,"n":1153,"o":77.46,"t":"2025-06-30T04:00:00Z","v":79507,"vw":77.459513},{"c":77.92,"h":78.1699,"l":77.266,"n":1089,"o":77.31,"t":"2025-07-01T04:00:00Z","v":256667,"vw":77.854577},{"c":78.127,"h":78.1599,"l":77.66,"n":1149,"o":77.9,"t":"2025-07-02T04:00:00Z","v":101567,"vw":77.978461},{"c":78.76,"h":78.9183,"l":78.36,"n":702,"o":78.36,"t":"2025-07-03T04:00:00Z","v":37966,"vw":78.801289},{"c":78.44,"h":79.01,"l":77.9835,"n":1277,"o":78.67,"t":"2025-07-07T04:00:00Z","v":87711,"vw":78.54374},{"c":78.52,"h":78.76,"l":78.1828,"n":948,"o":78.61,"t":"2025-07-08T04:00:00Z","v":63632,"vw":78.511777},{"c":79.08,"h":79.09,"l":78.44,"n":2664,"o":78.89,"t":"2025-07-09T04:00:00Z","v":102241,"vw":78.933521},{"c":79.33,"h":79.68,"l":79.05,"n":814,"o":79.24,"t":"2025-07-10T04:00:00Z","v":45158,"vw":79.425875},{"c":79.07,"h":79.219,"l":78.8211,"n":1025,"o":79,"t":"2025-07-11T04:00:00Z","v":48081,"vw":79.057048},{"c":79.45,"h":79.46,"l":78.9095,"n":947,"o":79.05,"t":"2025-07-14T04:00:00Z","v":53283,"vw":79.30164},{"c":78.79,"h":79.69,"l":78.79,"n":1015,"o":79.69,"t":"2025-07-15T04:00:00Z","v":95571,"vw":79.214966},{"c":79.13,"h":79.13,"l":77.945,"n":802,"o":79,"t":"2025-07-16T04:00:00Z","v":39669,"vw":78.774978},{"c":79.99,"h":80.02,"l":79.38,"n":835,"o":79.38,"t":"2025-07-17T04:00:00Z","v":56398,"vw":79.743988},{"c":79.7,"h":80.38,"l":79.36,"n":844,"o":80.38,"t":"2025-07-18T04:00:00Z","v":71903,"vw":79.707596},{"c":79.19,"h":80.06,"l":79.17,"n":907,"o":80.06,"t":"2025-07-21T04:00:00Z","v":46110,"vw":79.731103},{"c":79.55,"h":79.67,"l":78.81,"n":810,"o":79,"t":"2025-07-22T04:00:00Z","v":44032,"vw":79.350551},{"c":81,"h":81,"l":80.19,"n":988,"o":80.19,"t":"2025-07-23T04:00:00Z","v":52865,"vw":80.707401},{"c":80.9,"h":81.3799,"l":80.8,"n":840,"o":80.87,"t":"2025-07-24T04:00:00Z","v":46860,"vw":81.0376},{"c":81.86,"h":81.86,"l":81.1,"n":870,"o":81.25,"t":"2025-07-25T04:00:00Z","v":91752,"vw":81.556997},{"c":81.54,"h":81.93,"l":81.3,"n":1188,"o":81.93,"t":"2025-07-28T04:00:00Z","v":84604,"vw":81.646552},{"c":80.75,"h":81.62,"l":80.5601,"n":1007,"o":81.62,"t":"2025-07-29T04:00:00Z","v":50972,"vw":80.988969},{"c":80.42,"h":80.9358,"l":80.07,"n":778,"o":80.82,"t":"2025-07-30T04:00:00Z","v":47008,"vw":80.611623},{"c":80.41,"h":80.96,"l":80.1601,"n":838,"o":80.25,"t":"2025-07-31T04:00:00Z","v":45261,"vw":80.519658},{"c":79.15,"h":79.3699,"l":78.1615,"n":1304,"o":79.31,"t":"2025-08-01T04:00:00Z","v":63489,"vw":78.969236},{"c":79.93,"h":79.93,"l":79.44,"n":1288,"o":79.44,"t":"2025-08-04T04:00:00Z","v":94177,"vw":79.687839},{"c":79.87,"h":80.095,"l":79.2812,"n":908,"o":79.79,"t":"2025-08-05T04:00:00Z","v":115811,"vw":79.896681},{"c":79.81,"h":79.93,"l":79.2801,"n":860,"o":79.89,"t":"2025-08-06T04:00:00Z","v":39119,"vw":79.734401},{"c":79.72,"h":80.25,"l":79.2718,"n":1086,"o":80.25,"t":"2025-08-07T04:00:00Z","v":65507,"vw":79.565644},{"c":79.72,"h":80.23,"l":79.5124,"n":654,"o":79.97,"t":"2025-08-08T04:00:00Z","v":35695,"vw":79.874991},{"c":79.455,"h":79.7499,"l":79.2517,"n":830,"o":79.61,"t":"2025-08-11T04:00:00Z","v":44125,"vw":79.468564},{"c":80.6,"h":80.6,"l":79.6845,"n":774,"o":79.7,"t":"2025-08-12T04:00:00Z","v":79077,"vw":80.366671},{"c":81.03,"h":81.05,"l":80.025,"n":934,"o":80.89,"t":"2025-08-13T04:00:00Z","v":67541,"vw":80.661238},{"c":80.13,"h":80.59,"l":79.9501,"n":820,"o":80.49,"t":"2025-08-14T04:00:00Z","v":53400,"vw":80.19633},{"c":79.6,"h":80.25,"l":79.5809,"n":894,"o":80.25,"t":"2025-08-15T04:00:00Z","v":85669,"vw":79.7039},{"c":79.95,"h":80.0225,"l":79.64,"n":871,"o":79.69,"t":"2025-08-18T04:00:00Z","v":36166,"vw":79.890564},{"c":80.11,"h":80.6247,"l":79.7992,"n":645,"o":80.17,"t":"2025-08-19T04:00:00Z","v":31699,"vw":80.082964},{"c":79.88,"h":80.026,"l":79.3801,"n":676,"o":79.92,"t":"2025-08-20T04:00:00Z","v":39470,"vw":79.759797},{"c":79.62,"h":80.0192,"l":79.51,"n":548,"o":79.62,"t":"2025-08-21T04:00:00Z","v":23912,"vw":79.729354},{"c":81.13,"h":81.72,"l":80.07,"n":862,"o":80.07,"t":"2025-08-22T04:00:00Z","v":44447,"vw":81.311438},{"c":80.46,"h":81.2188,"l":80.42,"n":1031,"o":81.08,"t":"2025-08-25T04:00:00Z","v":62425,"vw":80.771808},{"c":81.245,"h":81.31,"l":80.42,"n":606,"o":80.42,"t":"2025-08-26T04:00:00Z","v":40684,"vw":80.955399},{"c":81.23,"h":81.39,"l":81.09,"n":674,"o":81.25,"t":"2025-08-27T04:00:00Z","v":44469,"vw":81.307396},{"c":81.364,"h":81.56,"l":81.065,"n":762,"o":81.56,"t":"2025-08-28T04:00:00Z","v":57407,"vw":81.246561},{"c":80.54,"h":81.34,"l":80.2701,"n":728,"o":81.34,"t":"2025-08-29T04:00:00Z","v":33960,"vw":80.52875},{"c":79.69,"h":79.85,"l":79.2127,"n":1591,"o":79.7,"t":"2025-09-02T04:00:00Z","v":116434,"vw":79.577824},{"c":79.41,"h":79.8301,"l":79.07,"n":1079,"o":79.77,"t":"2025-09-03T04:00:00Z","v":76228,"vw":79.202388},{"c":80.42,"h":80.42,"l":79.39,"n":763,"o":79.62,"t":"2025-09-04T04:00:00Z","v":38840,"vw":80.010224},{"c":80.15,"h":80.65,"l":79.35,"n":1034,"o":80.65,"t":"2025-09-05T04:00:00Z","v":146077,"vw":80.111856},{"c":80.29,"h":80.46,"l":79.8,"n":745,"o":80.32,"t":"2025-09-08T04:00:00Z","v":33904,"vw":80.211919},{"c":79.65,"h":80.12,"l":79.155,"n":1037,"o":80.12,"t":"2025-09-09T04:00:00Z","v":78135,"vw":79.559488},{"c":80.28,"h":80.6199,"l":79.93,"n":954,"o":79.93,"t":"2025-09-10T04:00:00Z","v":60388,"vw":80.182586},{"c":81.19,"h":81.3201,"l":80.39,"n":766,"o":80.39,"t":"2025-09-11T04:00:00Z","v":35396,"vw":81.034266},{"c":80.4699,"h":81.1355,"l":80.4265,"n":720,"o":81.07,"t":"2025-09-12T04:00:00Z","v":26971,"vw":80.712325},{"c":80.82,"h":81.0518,"l":80.6001,"n":779,"o":80.62,"t":"2025-09-15T04:00:00Z","v":46760,"vw":80.819373},{"c":80.675,"h":81.1699,"l":80.38,"n":683,"o":81,"t":"2025-09-16T04:00:00Z","v":31210,"vw":80.648698},{"c":80.25,"h":81.25,"l":79.9,"n":817,"o":80.79,"t":"2025-09-17T04:00:00Z","v":91058,"vw":80.406558},{"c":81.33,"h":81.49,"l":80.5442,"n":1104,"o":80.58,"t":"2025-09-18T04:00:00Z","v":208492,"vw":81.252487},{"c":81.03,"h":81.33,"l":80.57,"n":703,"o":81.33,"t":"2025-09-19T04:00:00Z","v":30344,"vw":80.940775},{"c":81.5,"h":81.59,"l":80.6601,"n":1084,"o":80.74,"t":"2025-09-22T04:00:00Z","v":94297,"vw":81.187674},{"c":81.37,"h":82.14,"l":81.04,"n":1851,"o":81.73,"t":"2025-09-23T04:00:00Z","v":49385,"vw":81.552814},{"c":80.8146,"h":81.65,"l":80.8146,"n":750,"o":81.54,"t":"2025-09-24T04:00:00Z","v":38822,"vw":81.143943},{"c":80.28,"h":80.4503,"l":79.88,"n":907,"o":80.4,"t":"2025-09-25T04:00:00Z","v":62800,"vw":80.28283},{"c":81.02,"h":81.2272,"l":80.59,"n":840,"o":80.59,"t":"2025-09-26T04:00:00Z","v":52265,"vw":80.898222},{"c":81.17,"h":81.56,"l":81,"n":759,"o":81.56,"t":"2025-09-29T04:00:00Z","v":32452,"vw":81.275699},{"c":81.94,"h":81.98,"l":81.1,"n":765,"o":81.1,"t":"2025-09-30T04:00:00Z","v":33180,"vw":81.55714},{"c":81.92,"h":82,"l":81.38,"n":834,"o":81.38,"t":"2025-10-01T04:00:00Z","v":771007,"vw":81.692986},{"c":82.16,"h":82.3346,"l":81.6712,"n":730,"o":82.03,"t":"2025-10-02T04:00:00Z","v":38338,"vw":82.035077},{"c":82.37,"h":82.84,"l":82.16,"n":895,"o":82.31,"t":"2025-10-03T04:00:00Z","v":72278,"vw":82.43649},{"c":82.7,"h":82.931,"l":82.3,"n":809,"o":82.64,"t":"2025-10-06T04:00:00Z","v":42281,"vw":82.755762},{"c":82.24,"h":83.056,"l":81.91,"n":973,"o":82.99,"t":"2025-10-07T04:00:00Z","v":61415,"vw":82.333278},{"c":83.06,"h":83.14,"l":82.15,"n":772,"o":82.51,"t":"2025-10-08T04:00:00Z","v":36942,"vw":82.898893},{"c":81.84,"h":83.17,"l":81.6805,"n":938,"o":83.17,"t":"2025-10-09T04:00:00Z","v":42796,"vw":82.102671},{"c":80,"h":82.4,"l":79.96,"n":1544,"o":82.17,"t":"2025-10-10T04:00:00Z","v":77584,"vw":81.16406},{"c":81.06,"h":81.355,"l":80.72,"n":824,"o":80.75,"t":"2025-10-13T04:00:00Z","v":96083,"vw":81.038195},{"c":81.98,"h":82.39,"l":80.05,"n":1093,"o":80.33,"t":"2025-10-14T04:00:00Z","v":64832,"vw":81.961454},{"c":81.79,"h":82.8027,"l":80.9845,"n":1102,"o":82.56,"t":"2025-10-15T04:00:00Z","v":66543,"vw":81.871345},{"c":81.11,"h":82.22,"l":80.84,"n":971,"o":82.07,"t":"2025-10-16T04:00:00Z","v":46450,"vw":81.339272},{"c":81.09,"h":81.4089,"l":80.65,"n":923,"o":80.95,"t":"2025-10-17T04:00:00Z","v":44620,"vw":81.03546},{"c":82.1,"h":82.243,"l":81.64,"n":899,"o":81.64,"t":"2025-10-20T04:00:00Z","v":48113,"vw":81.991193},{"c":82.75,"h":83.039,"l":82.08,"n":882,"o":82.19,"t":"2025-10-21T04:00:00Z","v":89588,"vw":82.763472},{"c":81.42,"h":83,"l":81.28,"n":1137,"o":82.91,"t":"2025-10-22T04:00:00Z","v":46353,"vw":81.787806},{"c":82.75,"h":82.87,"l":81.77,"n":900,"o":81.77,"t":"2025-10-23T04:00:00Z","v":68368,"vw":82.494139},{"c":83.08,"h":83.63,"l":83.04,"n":856,"o":83.63,"t":"2025-10-24T04:00:00Z","v":39787,"vw":83.275679},{"c":83.46,"h":83.81,"l":83.124,"n":1143,"o":83.81,"t":"2025-10-27T04:00:00Z","v":65872,"vw":83.395907},{"c":82.9048,"h":83.61,"l":82.87,"n":1014,"o":83.37,"t":"2025-10-28T04:00:00Z","v":47040,"vw":83.23162},{"c":83.12,"h":83.9,"l":82.9,"n":1100,"o":83.03,"t":"2025-10-29T04:00:00Z","v":61900,"vw":83.476624},{"c":82.73,"h":84.0699,"l":82.73,"n":930,"o":82.89,"t":"2025-10-30T04:00:00Z","v":53674,"vw":83.201184},{"c":83.12,"h":83.38,"l":82.605,"n":773,"o":82.92,"t":"2025-10-31T04:00:00Z","v":27609,"vw":83.06243},{"c":82.7,"h":83.2299,"l":82.1,"n":1224,"o":83.12,"t":"2025-11-03T05:00:00Z","v":129152,"vw":82.701616},{"c":81.666,"h":82.0092,"l":81.292,"n":1328,"o":81.74,"t":"2025-11-04T05:00:00Z","v":121918,"vw":81.740119},{"c":82.06,"h":82.53,"l":81.42,"n":861,"o":81.42,"t":"2025-11-05T05:00:00Z","v":52608,"vw":82.065484},{"c":81.37,"h":82.2955,"l":81.2386,"n":821,"o":82.26,"t":"2025-11-06T05:00:00Z","v":48190,"vw":81.658929},{"c":81.78,"h":81.85,"l":80.56,"n":1091,"o":81,"t":"2025-11-07T05:00:00Z","v":56901,"vw":81.188744},{"c":82.34,"h":82.64,"l":81.61,"n":1132,"o":82.29,"t":"2025-11-10T05:00:00Z","v":53834,"vw":82.232701},{"c":82.23,"h":82.5225,"l":81.91,"n":724,"o":82.39,"t":"2025-11-11T05:00:00Z","v":38627,"vw":82.236538},{"c":82.26,"h":83,"l":82.26,"n":778,"o":82.44,"t":"2025-11-12T05:00:00Z","v":57008,"vw":82.485304},{"c":80.65,"h":82.03,"l":80.5402,"n":1037,"o":82,"t":"2025-11-13T05:00:00Z","v":41908,"vw":81.12677},{"c":80.74,"h":81.2715,"l":79.9057,"n":891,"o":80.13,"t":"2025-11-14T05:00:00Z","v":42429,"vw":80.721001},{"c":79.82,"h":80.866,"l":79.44,"n":1274,"o":80.7,"t":"2025-11-17T05:00:00Z","v":58854,"vw":80.080692},{"c":79.44,"h":79.9244,"l":78.95,"n":1056,"o":79.26,"t":"2025-11-18T05:00:00Z","v":61915,"vw":79.494784},{"c":79.85,"h":80.035,"l":79.4701,"n":668,"o":79.55,"t":"2025-11-19T05:00:00Z","v":43038,"vw":79.748599},{"c":78.27,"h":81.0699,"l":78.27,"n":983,"o":80.94,"t":"2025-11-20T05:00:00Z","v":55078,"vw":79.519227},{"c":79.37,"h":79.71,"l":78.27,"n":753,"o":78.69,"t":"2025-11-21T05:00:00Z","v":155847,"vw":79.484394},{"c":79.87,"h":80.0899,"l":79.2477,"n":876,"o":79.53,"t":"2025-11-24T05:00:00Z","v":61412,"vw":79.867122},{"c":81.01,"h":81.102,"l":79.4412,"n":826,"o":80.03,"t":"2025-11-25T05:00:00Z","v":49270,"vw":80.523915},{"c":81.56,"h":81.96,"l":81.16,"n":1141,"o":81.16,"t":"2025-11-26T05:00:00Z","v":269492,"vw":81.592872},{"c":81.98,"h":82.08,"l":81.59,"n":543,"o":81.61,"t":"2025-11-28T05:00:00Z","v":22095,"vw":81.939331},{"c":80.82,"h":81.6875,"l":80.82,"n":999,"o":81.36,"t":"2025-12-01T05:00:00Z","v":40031,"vw":81.285234},{"c":81.42,"h":81.66,"l":81.02,"n":899,"o":81.36,"t":"2025-12-02T05:00:00Z","v":79857,"vw":81.487492},{"c":82.2,"h":82.2,"l":81.3755,"n":636,"o":81.63,"t":"2025-12-03T05:00:00Z","v":36914,"vw":81.937701},{"c":82.86,"h":83.0565,"l":82.24,"n":770,"o":82.24,"t":"2025-12-04T05:00:00Z","v":44729,"vw":82.796728},{"c":82.54,"h":82.92,"l":82.37,"n":711,"o":82.92,"t":"2025-12-05T05:00:00Z","v":35160,"vw":82.643746},{"c":82.4,"h":82.89,"l":82.24,"n":767,"o":82.89,"t":"2025-12-08T05:00:00Z","v":31336,"vw":82.470881},{"c":81.75,"h":82.63,"l":81.74,"n":697,"o":82.27,"t":"2025-12-09T05:00:00Z","v":25105,"vw":82.197264},{"c":83.3033,"h":83.607,"l":81.97,"n":736,"o":81.97,"t":"2025-12-10T05:00:00Z","v":38060,"vw":82.612735},{"c":84.33,"h":84.37,"l":83.1413,"n":912,"o":83.3,"t":"2025-12-11T05:00:00Z","v":42623,"vw":84.02124},{"c":83.427,"h":84.5963,"l":83.29,"n":847,"o":84.56,"t":"2025-12-12T05:00:00Z","v":41274,"vw":83.797069},{"c":83.37,"h":84,"l":83.28,"n":856,"o":84,"t":"2025-12-15T05:00:00Z","v":50301,"vw":83.449052},{"c":82.97,"h":83.49,"l":82.5721,"n":764,"o":83.37,"t":"2025-12-16T05:00:00Z","v":40521,"vw":82.94677},{"c":81.4963,"h":83.03,"l":81.4001,"n":1337,"o":82.94,"t":"2025-12-17T05:00:00Z","v":58748,"vw":81.990225},{"c":82.15,"h":82.825,"l":81.995,"n":844,"o":82.33,"t":"2025-12-18T05:00:00Z","v":47265,"vw":82.378187},{"c":82.79,"h":82.9199,"l":82.18,"n":804,"o":82.2,"t":"2025-12-19T05:00:00Z","v":49821,"vw":82.6455},{"c":83.88,"h":83.88,"l":83.13,"n":1044,"o":83.36,"t":"2025-12-22T05:00:00Z","v":69450,"vw":83.636464},{"c":83.795,"h":83.89,"l":83.55,"n":938,"o":83.87,"t":"2025-12-23T05:00:00Z","v":43760,"vw":83.772556},{"c":84.04,"h":84.14,"l":83.68,"n":620,"o":83.68,"t":"2025-12-24T05:00:00Z","v":26738,"vw":83.975155},{"c":83.83,"h":83.99,"l":83.62,"n":819,"o":83.97,"t":"2025-12-26T05:00:00Z","v":222384,"vw":83.722933},{"c":83.523,"h":83.876,"l":83.43,"n":912,"o":83.63,"t":"2025-12-29T05:00:00Z","v":48426,"vw":83.550048},{"c":83.23,"h":83.685,"l":83.23,"n":876,"o":83.56,"t":"2025-12-30T05:00:00Z","v":58498,"vw":83.453346},{"c":82.48,"h":83.3,"l":82.43,"n":820,"o":83.3,"t":"2025-12-31T05:00:00Z","v":44348,"vw":82.863144},{"c":84.17,"h":84.19,"l":82.5656,"n":1000,"o":82.8,"t":"2026-01-02T05:00:00Z","v":47746,"vw":83.67684},{"c":85.37,"h":85.82,"l":84.5,"n":1531,"o":84.5,"t":"2026-01-05T05:00:00Z","v":88937,"vw":85.413899},{"c":86.63,"h":86.68,"l":84.97,"n":1285,"o":85.19,"t":"2026-01-06T05:00:00Z","v":293672,"vw":85.956769},{"c":85.13,"h":86.78,"l":85.02,"n":1215,"o":86.78,"t":"2026-01-07T05:00:00Z","v":58419,"vw":85.752476},{"c":85.82,"h":86.303,"l":85.61,"n":1092,"o":85.65,"t":"2026-01-08T05:00:00Z","v":65836,"vw":85.853929},{"c":86.98,"h":87.09,"l":86.2,"n":1104,"o":86.2,"t":"2026-01-09T05:00:00Z","v":55086,"vw":86.792391},{"c":87.7,"h":87.71,"l":86.81,"n":1247,"o":86.97,"t":"2026-01-12T05:00:00Z","v":68670,"vw":87.379996},{"c":88.06,"h":88.27,"l":87.81,"n":1276,"o":88.19,"t":"2026-01-13T05:00:00Z","v":99271,"vw":88.065236},{"c":88.35,"h":88.35,"l":87.46,"n":1195,"o":88.03,"t":"2026-01-14T05:00:00Z","v":58367,"vw":87.914118},{"c":89.26,"h":89.42,"l":88.72,"n":1307,"o":88.72,"t":"2026-01-15T05:00:00Z","v":87892,"vw":89.228318},{"c":89.9,"h":90.0599,"l":89.45,"n":1315,"o":89.6,"t":"2026-01-16T05:00:00Z","v":92984,"vw":89.806261},{"c":88.15,"h":89.185,"l":87.91,"n":2127,"o":88.55,"t":"2026-01-20T05:00:00Z","v":99082,"vw":88.351203},{"c":89.56,"h":89.9065,"l":88.33,"n":1202,"o":88.52,"t":"2026-01-21T05:00:00Z","v":75141,"vw":89.027535},{"c":89.35,"h":90.08,"l":89.09,"n":1382,"o":89.94,"t":"2026-01-22T05:00:00Z","v":100462,"vw":89.520447},{"c":88.54,"h":89.37,"l":88.33,"n":1817,"o":89.37,"t":"2026-01-23T05:00:00Z","v":103049,"vw":88.616534},{"c":88.59,"h":88.73,"l":88.2978,"n":1371,"o":88.6,"t":"2026-01-26T05:00:00Z","v":158915,"vw":88.520283},{"c":88.91,"h":89.07,"l":88.3147,"n":978,"o":88.64,"t":"2026-01-27T05:00:00Z","v":63444,"vw":88.888982},{"c":88.53,"h":88.91,"l":88.145,"n":1072,"o":88.82,"t":"2026-01-28T05:00:00Z","v":51103,"vw":88.615924},{"c":89.2,"h":89.71,"l":88.355,"n":1259,"o":89.12,"t":"2026-01-29T05:00:00Z","v":1686562,"vw":89.00191},{"c":88.85,"h":89.355,"l":87.885,"n":1512,"o":88.73,"t":"2026-01-30T05:00:00Z","v":119979,"vw":88.531687},{"c":89.81,"h":89.835,"l":88.53,"n":1569,"o":88.53,"t":"2026-02-02T05:00:00Z","v":124114,"vw":89.386768},{"c":90.71,"h":91.155,"l":89.37,"n":1654,"o":89.94,"t":"2026-02-03T05:00:00Z","v":89986,"vw":90.235352},{"c":90.7,"h":91.55,"l":89.73,"n":1637,"o":91.19,"t":"2026-02-04T05:00:00Z","v":90199,"vw":90.617307},{"c":90.04,"h":90.68,"l":89.635,"n":1548,"o":89.91,"t":"2026-02-05T05:00:00Z","v":94289,"vw":90.180819},{"c":92.86,"h":92.93,"l":90.96,"n":1553,"o":90.96,"t":"2026-02-06T05:00:00Z","v":122704,"vw":92.528667},{"c":93.32,"h":93.51,"l":92.71,"n":1933,"o":92.74,"t":"2026-02-09T05:00:00Z","v":145502,"vw":93.304775},{"c":93.26,"h":93.8199,"l":92.995,"n":1466,"o":93.3,"t":"2026-02-10T05:00:00Z","v":98242,"vw":93.373563},{"c":93.76,"h":94.8184,"l":93.3383,"n":1741,"o":94.19,"t":"2026-02-11T05:00:00Z","v":116848,"vw":93.918151},{"c":92.52,"h":95.47,"l":92.35,"n":2201,"o":94.39,"t":"2026-02-12T05:00:00Z","v":125415,"vw":93.450818},{"c":93.38,"h":93.94,"l":92.57,"n":1474,"o":92.72,"t":"2026-02-13T05:00:00Z","v":85567,"vw":93.487586},{"c":93.89,"h":94.2337,"l":92.8,"n":2082,"o":93.15,"t":"2026-02-17T05:00:00Z","v":129212,"vw":93.683236},{"c":93.88,"h":94.5481,"l":93.5,"n":1747,"o":93.97,"t":"2026-02-18T05:00:00Z","v":101568,"vw":94.064594},{"c":94.69,"h":94.77,"l":93.8,"n":1453,"o":93.87,"t":"2026-02-19T05:00:00Z","v":71403,"vw":94.381928},{"c":94.96,"h":95.4146,"l":94.1501,"n":1573,"o":94.53,"t":"2026-02-20T05:00:00Z","v":96001,"vw":94.785356},{"c":93.69,"h":94.76,"l":93.31,"n":2447,"o":94.63,"t":"2026-02-23T05:00:00Z","v":160679,"vw":93.853402},{"c":94.75,"h":94.9299,"l":93.4094,"n":1829,"o":93.61,"t":"2026-02-24T05:00:00Z","v":91635,"vw":94.504109},{"c":94.24,"h":95.32,"l":93.565,"n":1595,"o":95.32,"t":"2026-02-25T05:00:00Z","v":92100,"vw":94.272842},{"c":94.81,"h":94.8297,"l":93.05,"n":1452,"o":94.37,"t":"2026-02-26T05:00:00Z","v":78360,"vw":94.040106},{"c":94.63,"h":94.7,"l":93.65,"n":1408,"o":94.08,"t":"2026-02-27T05:00:00Z","v":82493,"vw":94.097117},{"c":95.61,"h":95.825,"l":93.86,"n":2525,"o":94.24,"t":"2026-03-02T05:00:00Z","v":242616,"vw":95.323161},{"c":93.78,"h":94.09,"l":92.03,"n":3225,"o":93.93,"t":"2026-03-03T05:00:00Z","v":414247,"vw":93.669682},{"c":94.09,"h":94.33,"l":93.3367,"n":1335,"o":94.16,"t":"2026-03-04T05:00:00Z","v":130618,"vw":94.057523},{"c":92.05,"h":93.6,"l":90.96,"n":2771,"o":93.39,"t":"2026-03-05T05:00:00Z","v":202675,"vw":91.836235},{"c":90.45,"h":90.99,"l":89.81,"n":1949,"o":90.86,"t":"2026-03-06T05:00:00Z","v":131383,"vw":90.498691},{"c":91.28,"h":91.465,"l":88.585,"n":2088,"o":89.59,"t":"2026-03-09T04:00:00Z","v":123753,"vw":89.831075},{"c":90.77,"h":92.135,"l":90.7199,"n":1499,"o":91.26,"t":"2026-03-10T04:00:00Z","v":104441,"vw":91.461544},{"c":90.7,"h":91.05,"l":89.94,"n":1209,"o":90.63,"t":"2026-03-11T04:00:00Z","v":93880,"vw":90.516517},{"c":88.29,"h":89.81,"l":88.24,"n":2066,"o":89.81,"t":"2026-03-12T04:00:00Z","v":136532,"vw":88.88761},{"c":87.8,"h":89.165,"l":87.43,"n":1459,"o":88.85,"t":"2026-03-13T04:00:00Z","v":96000,"vw":88.025674},{"c":88.66,"h":89.3291,"l":88.28,"n":1110,"o":88.75,"t":"2026-03-16T04:00:00Z","v":55892,"vw":88.688599},{"c":89.06,"h":89.48,"l":88.45,"n":1852,"o":89.2,"t":"2026-03-17T04:00:00Z","v":220719,"vw":88.820442},{"c":88.24,"h":89.4,"l":88.16,"n":1250,"o":88.81,"t":"2026-03-18T04:00:00Z","v":79396,"vw":88.822075},{"c":87.7,"h":88.25,"l":86.73,"n":1602,"o":87.3,"t":"2026-03-19T04:00:00Z","v":114719,"vw":87.173689},{"c":86.03,"h":87.775,"l":85.32,"n":1517,"o":87.46,"t":"2026-03-20T04:00:00Z","v":88983,"vw":86.431153},{"c":87.14,"h":88.85,"l":87.14,"n":1461,"o":87.54,"t":"2026-03-23T04:00:00Z","v":93755,"vw":88.035487},{"c":87.85,"h":88.04,"l":86.17,"n":1268,"o":86.42,"t":"2026-03-24T04:00:00Z","v":89189,"vw":87.407939},{"c":88.51,"h":88.9925,"l":87.92,"n":982,"o":88.81,"t":"2026-03-25T04:00:00Z","v":54563,"vw":88.453659},{"c":86.24,"h":88.03,"l":86.14,"n":1394,"o":87.62,"t":"2026-03-26T04:00:00Z","v":132941,"vw":86.75301},{"c":85.15,"h":86.17,"l":84.995,"n":1451,"o":85.94,"t":"2026-03-27T04:00:00Z","v":231157,"vw":85.583937},{"c":83.66,"h":85.82,"l":83.38,"n":2240,"o":85.82,"t":"2026-03-30T04:00:00Z","v":97359,"vw":84.306434},{"c":86.52,"h":86.83,"l":84.6,"n":1698,"o":84.77,"t":"2026-03-31T04:00:00Z","v":162944,"vw":85.915639},{"c":87.97,"h":88.7399,"l":87.24,"n":2022,"o":87.24,"t":"2026-04-01T04:00:00Z","v":152879,"vw":88.187988},{"c":87.68,"h":88.58,"l":86.1525,"n":1419,"o":86.45,"t":"2026-04-02T04:00:00Z","v":115638,"vw":87.468888},{"c":88.08,"h":88.12,"l":87.12,"n":1339,"o":87.55,"t":"2026-04-06T04:00:00Z","v":68184,"vw":87.751743},{"c":87.92,"h":88.23,"l":87.17,"n":1150,"o":87.56,"t":"2026-04-07T04:00:00Z","v":74293,"vw":87.609915},{"c":91.4,"h":91.88,"l":90.78,"n":1426,"o":90.78,"t":"2026-04-08T04:00:00Z","v":156419,"vw":91.27862},{"c":92.32,"h":92.79,"l":90.99,"n":1587,"o":90.99,"t":"2026-04-09T04:00:00Z","v":155046,"vw":92.309946},{"c":92.07,"h":92.4699,"l":91.88,"n":1107,"o":92.42,"t":"2026-04-10T04:00:00Z","v":60709,"vw":92.181089},{"c":92.84,"h":92.88,"l":91.65,"n":1996,"o":91.65,"t":"2026-04-13T04:00:00Z","v":140791,"vw":92.004537},{"c":93.36,"h":93.69,"l":92.62,"n":1614,"o":93.23,"t":"2026-04-14T04:00:00Z","v":101868,"vw":93.371541},{"c":92.2,"h":93.37,"l":91.585,"n":1573,"o":93.37,"t":"2026-04-15T04:00:00Z","v":82702,"vw":92.163791},{"c":91.8,"h":92.6648,"l":91.3617,"n":1409,"o":92.37,"t":"2026-04-16T04:00:00Z","v":89962,"vw":91.932457},{"c":93.57,"h":94.4599,"l":92.6001,"n":1381,"o":92.88,"t":"2026-04-17T04:00:00Z","v":92213,"vw":93.715697},{"c":93.99,"h":93.99,"l":93.13,"n":1331,"o":93.34,"t":"2026-04-20T04:00:00Z","v":70141,"vw":93.672862},{"c":92.68,"h":94.4999,"l":92.5,"n":1510,"o":94.01,"t":"2026-04-21T04:00:00Z","v":169109,"vw":93.27496},{"c":92.57,"h":94.1299,"l":92.16,"n":1346,"o":93.93,"t":"2026-04-22T04:00:00Z","v":63758,"vw":92.645424},{"c":93.96,"h":94.32,"l":92.8,"n":1148,"o":92.88,"t":"2026-04-23T04:00:00Z","v":270278,"vw":94.03559},{"c":93.12,"h":94.15,"l":92.89,"n":1345,"o":94.15,"t":"2026-04-24T04:00:00Z","v":75948,"vw":93.304217},{"c":93.19,"h":93.58,"l":92.81,"n":1188,"o":93.12,"t":"2026-04-27T04:00:00Z","v":63500,"vw":93.066115},{"c":92.22,"h":92.86,"l":91.46,"n":1308,"o":92.86,"t":"2026-04-28T04:00:00Z","v":50819,"vw":92.051085},{"c":91.67,"h":92.72,"l":91.32,"n":1255,"o":92.72,"t":"2026-04-29T04:00:00Z","v":59870,"vw":91.699431},{"c":94.34,"h":94.43,"l":92.42,"n":1174,"o":92.42,"t":"2026-04-30T04:00:00Z","v":90557,"vw":93.714033},{"c":93.52,"h":94.78,"l":93.5,"n":1560,"o":94.78,"t":"2026-05-01T04:00:00Z","v":100062,"vw":93.812221},{"c":92.46,"h":93.66,"l":92.26,"n":1658,"o":93.32,"t":"2026-05-04T04:00:00Z","v":104305,"vw":92.753448},{"c":93.48,"h":93.67,"l":92.84,"n":1129,"o":93.24,"t":"2026-05-05T04:00:00Z","v":72877,"vw":93.46787},{"c":95.73,"h":95.905,"l":94.38,"n":1759,"o":94.8,"t":"2026-05-06T04:00:00Z","v":110889,"vw":95.414349},{"c":93.99,"h":96.19,"l":93.845,"n":1643,"o":96.19,"t":"2026-05-07T04:00:00Z","v":93154,"vw":94.45342},{"c":93.87,"h":94.7,"l":93.77,"n":1286,"o":94.7,"t":"2026-05-08T04:00:00Z","v":71055,"vw":94.051758},{"c":94.78,"h":95.14,"l":93.7,"n":1937,"o":93.96,"t":"2026-05-11T04:00:00Z","v":120202,"vw":94.630903},{"c":94.25,"h":94.69,"l":93,"n":1213,"o":94.56,"t":"2026-05-12T04:00:00Z","v":67668,"vw":93.83528},{"c":94.02,"h":94.37,"l":93.22,"n":1050,"o":94.37,"t":"2026-05-13T04:00:00Z","v":62025,"vw":93.947578},{"c":94.65,"h":94.65,"l":93.74,"n":1024,"o":94.3,"t":"2026-05-14T04:00:00Z","v":76515,"vw":94.359286},{"c":92.65,"h":93.61,"l":92.46,"n":1377,"o":93.61,"t":"2026-05-15T04:00:00Z","v":55454,"vw":92.83236},{"c":92.21,"h":92.85,"l":91.59,"n":1338,"o":92.85,"t":"2026-05-18T04:00:00Z","v":70655,"vw":92.106631},{"c":91.05,"h":91.825,"l":90.5101,"n":1114,"o":91.67,"t":"2026-05-19T04:00:00Z","v":53334,"vw":91.151332},{"c":92.41,"h":92.6601,"l":90.8,"n":1345,"o":91.57,"t":"2026-05-20T04:00:00Z","v":60808,"vw":92.15628},{"c":92.35,"h":92.7256,"l":91.325,"n":1114,"o":91.9,"t":"2026-05-21T04:00:00Z","v":66858,"vw":92.174266},{"c":93.08,"h":93.585,"l":92.33,"n":1007,"o":93.1,"t":"2026-05-22T04:00:00Z","v":65263,"vw":93.092389},{"c":94.74,"h":94.83,"l":93.83,"n":1589,"o":93.83,"t":"2026-05-26T04:00:00Z","v":97235,"vw":94.508833},{"c":94.79,"h":94.97,"l":94.265,"n":1033,"o":94.94,"t":"2026-05-27T04:00:00Z","v":56819,"vw":94.706487},{"c":94.59,"h":95.08,"l":93.6136,"n":1121,"o":94.51,"t":"2026-05-28T04:00:00Z","v":66761,"vw":94.615715},{"c":94.28,"h":94.51,"l":93.76,"n":1159,"o":94.36,"t":"2026-05-29T04:00:00Z","v":66304,"vw":94.217502},{"c":93.53,"h":93.94,"l":92.5514,"n":1697,"o":93.18,"t":"2026-06-01T04:00:00Z","v":84264,"vw":93.326939},{"c":94.69,"h":94.825,"l":93.72,"n":1281,"o":93.9,"t":"2026-06-02T04:00:00Z","v":962522,"vw":94.491575},{"c":94.51,"h":95.55,"l":94.25,"n":1286,"o":94.25,"t":"2026-06-03T04:00:00Z","v":85869,"vw":94.787913},{"c":95.56,"h":95.75,"l":94.68,"n":931,"o":94.68,"t":"2026-06-04T04:00:00Z","v":67741,"vw":95.329929},{"c":94.11,"h":95.368,"l":93.6301,"n":1243,"o":95,"t":"2026-06-05T04:00:00Z","v":65055,"vw":94.516197},{"c":93.86,"h":94.68,"l":93.69,"n":1187,"o":94.68,"t":"2026-06-08T04:00:00Z","v":50486,"vw":94.165132},{"c":94.84,"h":95.65,"l":92.7,"n":1351,"o":94.47,"t":"2026-06-09T04:00:00Z","v":58327,"vw":94.292006},{"c":91.68,"h":94.335,"l":91.5201,"n":1597,"o":94.15,"t":"2026-06-10T04:00:00Z","v":67649,"vw":92.72813},{"c":94.78,"h":95,"l":92.534,"n":1128,"o":92.55,"t":"2026-06-11T04:00:00Z","v":80507,"vw":93.761596},{"c":95.14,"h":95.49,"l":94.515,"n":1029,"o":95.25,"t":"2026-06-12T04:00:00Z","v":58202,"vw":95.168396},{"c":96.4,"h":97.165,"l":96.35,"n":1396,"o":96.69,"t":"2026-06-15T04:00:00Z","v":66842,"vw":96.78496},{"c":96.97,"h":97.67,"l":96.78,"n":2212,"o":96.78,"t":"2026-06-16T04:00:00Z","v":370172,"vw":97.53758},{"c":96.81,"h":98.3651,"l":96.53,"n":1635,"o":97.11,"t":"2026-06-17T04:00:00Z","v":103629,"vw":97.729289},{"c":97.56,"h":98.28,"l":97.15,"n":1662,"o":97.97,"t":"2026-06-18T04:00:00Z","v":166734,"vw":97.638655},{"c":98.2,"h":98.335,"l":97.66,"n":1674,"o":97.76,"t":"2026-06-22T04:00:00Z","v":96957,"vw":98.011693},{"c":96.13,"h":97.105,"l":95.67,"n":1812,"o":96.49,"t":"2026-06-23T04:00:00Z","v":141245,"vw":96.472528},{"c":97.06,"h":97.925,"l":96.26,"n":1146,"o":96.46,"t":"2026-06-24T04:00:00Z","v":76424,"vw":97.06775},{"c":99,"h":100,"l":98.03,"n":1523,"o":98.03,"t":"2026-06-25T04:00:00Z","v":96906,"vw":98.848698},{"c":97.19,"h":98.2699,"l":97.14,"n":1765,"o":98.25,"t":"2026-06-26T04:00:00Z","v":97768,"vw":97.694054},{"c":98.2,"h":98.35,"l":97.375,"n":1868,"o":97.67,"t":"2026-06-29T04:00:00Z","v":94879,"vw":97.943712},{"c":99.61,"h":99.68,"l":98.25,"n":1627,"o":98.43,"t":"2026-06-30T04:00:00Z","v":130670,"vw":99.215644},{"c":98.26,"h":99.69,"l":98.26,"n":1674,"o":99.07,"t":"2026-07-01T04:00:00Z","v":96321,"vw":98.876218},{"c":98.25,"h":99.47,"l":97.1,"n":1467,"o":99.05,"t":"2026-07-02T04:00:00Z","v":217487,"vw":97.68402},{"c":99.03,"h":99.49,"l":98.62,"n":1469,"o":98.62,"t":"2026-07-06T04:00:00Z","v":75658,"vw":99.076685},{"c":97.09,"h":98.93,"l":96.21,"n":2064,"o":98.93,"t":"2026-07-07T04:00:00Z","v":145674,"vw":96.791938},{"c":96.07,"h":96.54,"l":95.23,"n":1394,"o":96.26,"t":"2026-07-08T04:00:00Z","v":199156,"vw":95.943464},{"c":96.491,"h":97.285,"l":96.3131,"n":1022,"o":97.25,"t":"2026-07-09T04:00:00Z","v":66688,"vw":96.764801},{"c":96.83,"h":97.16,"l":96.06,"n":1235,"o":96.5,"t":"2026-07-10T04:00:00Z","v":60636,"vw":96.797188},{"c":95.85,"h":96.86,"l":95.665,"n":1324,"o":96.45,"t":"2026-07-13T04:00:00Z","v":61453,"vw":96.031031},{"c":96.11,"h":97.23,"l":95.85,"n":1171,"o":96.46,"t":"2026-07-14T04:00:00Z","v":68855,"vw":96.386048},{"c":96,"h":96.43,"l":94.735,"n":1280,"o":96.42,"t":"2026-07-15T04:00:00Z","v":60479,"vw":95.672659},{"c":95.87,"h":96.15,"l":95.15,"n":1072,"o":95.23,"t":"2026-07-16T04:00:00Z","v":62451,"vw":95.582205},{"c":95.47,"h":96.315,"l":94.46,"n":1256,"o":95.09,"t":"2026-07-17T04:00:00Z","v":47260,"vw":95.745635},{"c":94.55,"h":96.275,"l":94.38,"n":1468,"o":95.9,"t":"2026-07-20T04:00:00Z","v":64237,"vw":94.971857},{"c":95.26,"h":95.7,"l":94.55,"n":1016,"o":95.47,"t":"2026-07-21T04:00:00Z","v":57656,"vw":95.300064},{"c":95.38,"h":95.8795,"l":95.08,"n":1090,"o":95.08,"t":"2026-07-22T04:00:00Z","v":50795,"vw":95.524375},{"c":96.77,"h":97.29,"l":95.32,"n":1167,"o":95.32,"t":"2026-07-23T04:00:00Z","v":56217,"vw":96.627215},{"c":96.84,"h":97.6399,"l":96.6,"n":1158,"o":96.77,"t":"2026-07-24T04:00:00Z","v":83848,"vw":97.126402},{"c":97.08,"h":97.87,"l":95.88,"n":1363,"o":97.59,"t":"2026-07-27T04:00:00Z","v":98823,"vw":96.516882},{"c":96.59,"h":96.77,"l":95.95,"n":1378,"o":96.77,"t":"2026-07-28T04:00:00Z","v":177008,"vw":96.294223},{"c":93.32,"h":95.94,"l":93.1562,"n":1935,"o":95.94,"t":"2026-07-29T04:00:00Z","v":113176,"vw":93.885321},{"c":94.44,"h":94.57,"l":93.2,"n":1351,"o":94.32,"t":"2026-07-30T04:00:00Z","v":96379,"vw":93.995853},{"c":95.22,"h":95.61,"l":94.37,"n":1055,"o":95.53,"t":"2026-07-31T04:00:00Z","v":46240,"vw":95.242974},{"c":97.14,"h":97.19,"l":95.5116,"n":1485,"o":95.62,"t":"2026-08-03T04:00:00Z","v":136584,"vw":96.552656},{"c":98.975,"h":99.24,"l":97.345,"n":1529,"o":98.24,"t":"2026-08-04T04:00:00Z","v":84164,"vw":98.351749},{"c":98.89,"h":99.9399,"l":98.855,"n":1249,"o":99.19,"t":"2026-08-05T04:00:00Z","v":69552,"vw":99.23469},{"c":98.17,"h":99.66,"l":98.04,"n":1234,"o":98.94,"t":"2026-08-06T04:00:00Z","v":60951,"vw":98.643446},{"c":98.61,"h":98.89,"l":98.01,"n":1148,"o":98.89,"t":"2026-08-07T04:00:00Z","v":57255,"vw":98.587816},{"c":98.05,"h":98.73,"l":98,"n":1241,"o":98.73,"t":"2026-08-10T04:00:00Z","v":57669,"vw":98.337102},{"c":98.67,"h":99.5,"l":98.3,"n":1367,"o":98.3,"t":"2026-08-11T04:00:00Z","v":82894,"vw":98.779016},{"c":98.88,"h":99.52,"l":98.57,"n":1101,"o":99.52,"t":"2026-08-12T04:00:00Z","v":60059,"vw":98.957073},{"c":98.83,"h":99.3399,"l":98.39,"n":1361,"o":99.2,"t":"2026-08-13T04:00:00Z","v":96100,"vw":98.695361},{"c":99.3,"h":99.44,"l":98.83,"n":1034,"o":98.98,"t":"2026-08-14T04:00:00Z","v":48959,"vw":99.209444},{"c":99.185,"h":99.73,"l":99.071,"n":1374,"o":99.25,"t":"2026-08-17T04:00:00Z","v":64093,"vw":99.382432},{"c":97.47,"h":98.53,"l":97.47,"n":1295,"o":98.52,"t":"2026-08-18T04:00:00Z","v":53539,"vw":97.815098},{"c":96.63,"h":97.91,"l":96.555,"n":1296,"o":97.91,"t":"2026-08-19T04:00:00Z","v":61805,"vw":96.949007},{"c":95.38,"h":96.515,"l":95.26,"n":1485,"o":96.03,"t":"2026-08-20T04:00:00Z","v":101256,"vw":95.732198},{"c":95.63,"h":96.124,"l":95.35,"n":1412,"o":96.01,"t":"2026-08-21T04:00:00Z","v":70039,"vw":95.708409},{"c":94.84,"h":95.48,"l":94.55,"n":1655,"o":95.48,"t":"2026-08-24T04:00:00Z","v":149803,"vw":94.814119},{"c":94.51,"h":95.74,"l":94.45,"n":1626,"o":95.74,"t":"2026-08-25T04:00:00Z","v":216304,"vw":94.792733},{"c":95.52,"h":95.88,"l":94.59,"n":1308,"o":94.59,"t":"2026-08-26T04:00:00Z","v":138160,"vw":95.466827},{"c":94.91,"h":95.8,"l":94.5,"n":1556,"o":95.8,"t":"2026-08-27T04:00:00Z","v":82770,"vw":94.984893},{"c":93.78,"h":95.11,"l":93.6101,"n":1662,"o":95.11,"t":"2026-08-28T04:00:00Z","v":84511,"vw":93.948986},{"c":92.82,"h":93.37,"l":92.67,"n":1885,"o":93.37,"t":"2026-08-31T04:00:00Z","v":119406,"vw":92.845356},{"c":91.5,"h":92.72,"l":91.265,"n":2206,"o":92.28,"t":"2026-09-01T04:00:00Z","v":135404,"vw":91.672096},{"c":91.56,"h":91.81,"l":90.9,"n":1512,"o":91.81,"t":"2026-09-02T04:00:00Z","v":176241,"vw":91.589535},{"c":92.63,"h":92.63,"l":91.22,"n":1764,"o":92.26,"t":"2026-09-03T04:00:00Z","v":166532,"vw":92.010697},{"c":93.14,"h":93.1514,"l":92.49,"n":1172,"o":92.49,"t":"2026-09-04T04:00:00Z","v":78736,"vw":92.961518},{"c":92.83,"h":93.41,"l":92.77,"n":1318,"o":93.1,"t":"2026-09-08T04:00:00Z","v":59521,"vw":93.133818},{"c":91.47,"h":92.55,"l":91.34,"n":1381,"o":92.43,"t":"2026-09-09T04:00:00Z","v":59382,"vw":91.690939},{"c":90.54,"h":91.25,"l":90.2401,"n":1381,"o":90.8,"t":"2026-09-10T04:00:00Z","v":78073,"vw":90.589102},{"c":91.58,"h":91.82,"l":91.36,"n":1217,"o":91.62,"t":"2026-09-11T04:00:00Z","v":90973,"vw":91.62059},{"c":90.23,"h":90.32,"l":89.5,"n":1775,"o":89.96,"t":"2026-09-14T04:00:00Z","v":102903,"vw":90.034672},{"c":89.58,"h":90.35,"l":89.4,"n":3119,"o":90.35,"t":"2026-09-15T04:00:00Z","v":2341412,"vw":89.933446},{"c":89.56,"h":90.605,"l":88.89,"n":2551,"o":90.07,"t":"2026-09-16T04:00:00Z","v":154597,"vw":89.599013},{"c":89.87,"h":91.01,"l":89.695,"n":1126,"o":91.01,"t":"2026-09-17T04:00:00Z","v":59405,"vw":90.139794},{"c":89.9,"h":89.9,"l":89.2,"n":1430,"o":89.56,"t":"2026-09-18T04:00:00Z","v":91208,"vw":89.663735},{"c":90.26,"h":90.6,"l":89.5201,"n":1401,"o":90.46,"t":"2026-09-21T04:00:00Z","v":77026,"vw":90.266607},{"c":90.49,"h":90.61,"l":89.93,"n":1291,"o":90.56,"t":"2026-09-22T04:00:00Z","v":78368,"vw":90.299291},{"c":90.38,"h":90.8499,"l":90.06,"n":1306,"o":90.14,"t":"2026-09-23T04:00:00Z","v":93641,"vw":90.50668},{"c":89.63,"h":90.25,"l":89.335,"n":1283,"o":89.84,"t":"2026-09-24T04:00:00Z","v":151688,"vw":89.680541},{"c":90.395,"h":90.74,"l":89.8835,"n":1135,"o":90.1,"t":"2026-09-25T04:00:00Z","v":200299,"vw":90.329883},{"c":89.5,"h":90.14,"l":89.045,"n":1805,"o":89.8,"t":"2026-09-28T04:00:00Z","v":216388,"vw":89.495368},{"c":89.55,"h":90.285,"l":89.23,"n":1693,"o":89.63,"t":"2026-09-29T04:00:00Z","v":163270,"vw":89.618754},{"c":88.58,"h":89.77,"l":88.54,"n":1518,"o":89.77,"t":"2026-09-30T04:00:00Z","v":619376,"vw":89.156932},{"c":89.49,"h":89.69,"l":88.18,"n":1901,"o":88.58,"t":"2026-10-01T04:00:00Z","v":148031,"vw":88.994545},{"c":90.28,"h":90.715,"l":89.75,"n":1679,"o":90.31,"t":"2026-10-02T04:00:00Z","v":113313,"vw":90.280594},{"c":90.37,"h":90.8099,"l":89.37,"n":1604,"o":90.14,"t":"2026-10-05T04:00:00Z","v":96230,"vw":90.412496},{"c":91.14,"h":91.5462,"l":90.5,"n":1247,"o":90.68,"t":"2026-10-06T04:00:00Z","v":75407,"vw":91.233352},{"c":89.04,"h":90.28,"l":88.65,"n":1824,"o":90.27,"t":"2026-10-07T04:00:00Z","v":95497,"vw":89.200358},{"c":89.2,"h":89.3,"l":88.38,"n":1676,"o":88.5,"t":"2026-10-08T04:00:00Z","v":98891,"vw":88.866177},{"c":89.61,"h":89.775,"l":88.96,"n":1227,"o":89.4,"t":"2026-10-09T04:00:00Z","v":70503,"vw":89.587351},{"c":89.47,"h":89.9879,"l":89.41,"n":1241,"o":89.44,"t":"2026-10-12T04:00:00Z","v":74688,"vw":89.777062},{"c":89.37,"h":89.49,"l":88.215,"n":2710,"o":89.19,"t":"2026-10-13T04:00:00Z","v":224434,"vw":89.247366},{"c":88.31,"h":89.25,"l":87.69,"n":2881,"o":88.7,"t":"2026-10-14T04:00:00Z","v":167487,"vw":88.141076},{"c":88.9,"h":88.9,"l":87.07,"n":1514,"o":88.11,"t":"2026-10-15T04:00:00Z","v":526512,"vw":88.725762},{"c":88.65,"h":89.76,"l":88.3045,"n":4596,"o":89.07,"t":"2026-10-16T04:00:00Z","v":2260374,"vw":88.720695},{"c":88.21,"h":89.15,"l":88.12,"n":1885,"o":88.99,"t":"2026-10-19T04:00:00Z","v":195357,"vw":88.378031},{"c":88.28,"h":89,"l":87.44,"n":2239,"o":87.76,"t":"2026-10-20T04:00:00Z","v":177283,"vw":88.128066},{"c":89.08,"h":89.37,"l":88.57,"n":1537,"o":89,"t":"2026-10-21T04:00:00Z","v":267300,"vw":89.0409},{"c":88.14,"h":88.415,"l":87.1,"n":2163,"o":88.1,"t":"2026-10-22T04:00:00Z","v":197165,"vw":87.633664},{"c":87.32,"h":87.3286,"l":86.15,"n":947,"o":87.09,"t":"2026-10-23T04:00:00Z","v":44275,"vw":86.825325}],"volatilityBars":[{"c":89.55,"h":89.55,"l":89.55,"n":8,"o":89.55,"t":"2026-09-22T09:15:00Z","v":137,"vw":89.55},{"c":90.335,"h":90.59,"l":90.33,"n":46,"o":90.56,"t":"2026-09-22T13:30:00Z","v":5401,"vw":90.523522},{"c":90.29,"h":90.37,"l":90.2201,"n":17,"o":90.37,"t":"2026-09-22T13:45:00Z","v":1512,"vw":90.276418},{"c":90.24,"h":90.42,"l":90.185,"n":27,"o":90.35,"t":"2026-09-22T14:00:00Z","v":4787,"vw":90.337145},{"c":90.0501,"h":90.18,"l":90.04,"n":18,"o":90.18,"t":"2026-09-22T14:15:00Z","v":1328,"vw":90.124282},{"c":89.97,"h":90.18,"l":89.97,"n":66,"o":90.18,"t":"2026-09-22T14:30:00Z","v":9051,"vw":90.070758},{"c":90.01,"h":90.02,"l":89.93,"n":11,"o":90,"t":"2026-09-22T14:45:00Z","v":2055,"vw":89.991002},{"c":90.2394,"h":90.2394,"l":90.06,"n":32,"o":90.06,"t":"2026-09-22T15:00:00Z","v":2038,"vw":90.137035},{"c":90.175,"h":90.22,"l":90.1461,"n":18,"o":90.17,"t":"2026-09-22T15:15:00Z","v":1540,"vw":90.166469},{"c":90.13,"h":90.16,"l":90.1,"n":61,"o":90.11,"t":"2026-09-22T15:30:00Z","v":3493,"vw":90.114521},{"c":90.2401,"h":90.2401,"l":90.19,"n":7,"o":90.19,"t":"2026-09-22T15:45:00Z","v":488,"vw":90.211741},{"c":90.395,"h":90.47,"l":90.365,"n":14,"o":90.47,"t":"2026-09-22T16:00:00Z","v":377,"vw":90.415946},{"c":90.295,"h":90.3099,"l":90.29,"n":22,"o":90.29,"t":"2026-09-22T16:15:00Z","v":2252,"vw":90.301915},{"c":90.306,"h":90.32,"l":90.2953,"n":5,"o":90.32,"t":"2026-09-22T16:30:00Z","v":571,"vw":90.303769},{"c":90.3805,"h":90.3805,"l":90.2987,"n":10,"o":90.2987,"t":"2026-09-22T16:45:00Z","v":1599,"vw":90.317107},{"c":90.29,"h":90.381,"l":90.29,"n":12,"o":90.381,"t":"2026-09-22T17:00:00Z","v":3757,"vw":90.312998},{"c":90.215,"h":90.25,"l":90.2042,"n":13,"o":90.2382,"t":"2026-09-22T17:15:00Z","v":1232,"vw":90.241804},{"c":90.18,"h":90.25,"l":90.1601,"n":17,"o":90.235,"t":"2026-09-22T17:30:00Z","v":5744,"vw":90.214484},{"c":90.44,"h":90.465,"l":90.2396,"n":22,"o":90.2396,"t":"2026-09-22T17:45:00Z","v":2414,"vw":90.383481},{"c":90.39,"h":90.46,"l":90.39,"n":9,"o":90.46,"t":"2026-09-22T18:00:00Z","v":1840,"vw":90.398537},{"c":90.355,"h":90.37,"l":90.35,"n":25,"o":90.37,"t":"2026-09-22T18:15:00Z","v":3328,"vw":90.357201},{"c":90.3,"h":90.33,"l":90.28,"n":19,"o":90.33,"t":"2026-09-22T18:30:00Z","v":3225,"vw":90.31023},{"c":90.35,"h":90.35,"l":90.35,"n":3,"o":90.35,"t":"2026-09-22T18:45:00Z","v":378,"vw":90.35},{"c":90.39,"h":90.39,"l":90.365,"n":10,"o":90.365,"t":"2026-09-22T19:00:00Z","v":982,"vw":90.372784},{"c":90.465,"h":90.47,"l":90.465,"n":8,"o":90.47,"t":"2026-09-22T19:15:00Z","v":354,"vw":90.468106},{"c":90.51,"h":90.5399,"l":90.41,"n":32,"o":90.43,"t":"2026-09-22T19:30:00Z","v":3622,"vw":90.473624},{"c":90.47,"h":90.61,"l":90.47,"n":68,"o":90.4948,"t":"2026-09-22T19:45:00Z","v":6707,"vw":90.515335},{"c":90.49,"h":90.49,"l":90.49,"n":7,"o":90.49,"t":"2026-09-22T20:00:00Z","v":447,"vw":90.49},{"c":90.55,"h":90.55,"l":90.15,"n":18,"o":90.15,"t":"2026-09-23T09:00:00Z","v":771,"vw":90.467143},{"c":90.49,"h":90.49,"l":90.2,"n":35,"o":90.2,"t":"2026-09-23T09:15:00Z","v":376,"vw":90.333333},{"c":90.33,"h":90.41,"l":90.14,"n":44,"o":90.14,"t":"2026-09-23T13:30:00Z","v":4654,"vw":90.186858},{"c":90.47,"h":90.47,"l":90.06,"n":39,"o":90.32,"t":"2026-09-23T13:45:00Z","v":1514,"vw":90.313894},{"c":90.66,"h":90.67,"l":90.51,"n":27,"o":90.51,"t":"2026-09-23T14:00:00Z","v":999,"vw":90.597464},{"c":90.53,"h":90.84,"l":90.53,"n":11,"o":90.84,"t":"2026-09-23T14:15:00Z","v":858,"vw":90.638537},{"c":90.68,"h":90.68,"l":90.57,"n":14,"o":90.5851,"t":"2026-09-23T14:30:00Z","v":2999,"vw":90.602868},{"c":90.59,"h":90.71,"l":90.48,"n":40,"o":90.48,"t":"2026-09-23T14:45:00Z","v":2536,"vw":90.614197},{"c":90.81,"h":90.8499,"l":90.53,"n":21,"o":90.53,"t":"2026-09-23T15:00:00Z","v":1270,"vw":90.716325},{"c":90.8024,"h":90.8024,"l":90.8024,"n":4,"o":90.8024,"t":"2026-09-23T15:15:00Z","v":257,"vw":90.8024},{"c":90.63,"h":90.6485,"l":90.565,"n":36,"o":90.6485,"t":"2026-09-23T15:30:00Z","v":6790,"vw":90.599191},{"c":90.625,"h":90.721,"l":90.625,"n":6,"o":90.6871,"t":"2026-09-23T15:45:00Z","v":452,"vw":90.671115},{"c":90.595,"h":90.595,"l":90.53,"n":15,"o":90.53,"t":"2026-09-23T16:00:00Z","v":1759,"vw":90.55662},{"c":90.57,"h":90.585,"l":90.57,"n":6,"o":90.585,"t":"2026-09-23T16:15:00Z","v":472,"vw":90.578674},{"c":90.62,"h":90.68,"l":90.62,"n":17,"o":90.67,"t":"2026-09-23T16:30:00Z","v":845,"vw":90.65951},{"c":90.6201,"h":90.64,"l":90.5901,"n":14,"o":90.64,"t":"2026-09-23T16:45:00Z","v":816,"vw":90.611002},{"c":90.525,"h":90.68,"l":90.505,"n":7,"o":90.68,"t":"2026-09-23T17:00:00Z","v":1020,"vw":90.571703},{"c":90.62,"h":90.67,"l":90.62,"n":13,"o":90.67,"t":"2026-09-23T17:15:00Z","v":1850,"vw":90.647042},{"c":90.47,"h":90.6308,"l":90.47,"n":80,"o":90.6151,"t":"2026-09-23T17:30:00Z","v":4656,"vw":90.53634},{"c":90.67,"h":90.67,"l":90.63,"n":14,"o":90.63,"t":"2026-09-23T17:45:00Z","v":9027,"vw":90.644333},{"c":90.71,"h":90.72,"l":90.7042,"n":19,"o":90.71,"t":"2026-09-23T18:00:00Z","v":1422,"vw":90.714373},{"c":90.59,"h":90.6699,"l":90.59,"n":6,"o":90.6699,"t":"2026-09-23T18:15:00Z","v":472,"vw":90.651011},{"c":90.465,"h":90.5699,"l":90.465,"n":13,"o":90.545,"t":"2026-09-23T18:30:00Z","v":3326,"vw":90.562246},{"c":90.51,"h":90.51,"l":90.445,"n":13,"o":90.4496,"t":"2026-09-23T18:45:00Z","v":3357,"vw":90.478477},{"c":90.49,"h":90.555,"l":90.49,"n":11,"o":90.555,"t":"2026-09-23T19:00:00Z","v":1826,"vw":90.504985},{"c":90.425,"h":90.49,"l":90.425,"n":14,"o":90.4563,"t":"2026-09-23T19:15:00Z","v":667,"vw":90.464275},{"c":90.45,"h":90.47,"l":90.36,"n":47,"o":90.36,"t":"2026-09-23T19:30:00Z","v":8097,"vw":90.455081},{"c":90.39,"h":90.52,"l":90.3,"n":114,"o":90.48,"t":"2026-09-23T19:45:00Z","v":21857,"vw":90.426469},{"c":90.38,"h":90.38,"l":90.38,"n":6,"o":90.38,"t":"2026-09-23T20:00:00Z","v":227,"vw":90.38},{"c":90.6,"h":90.6,"l":90.6,"n":1,"o":90.6,"t":"2026-09-23T22:30:00Z","v":1087,"vw":90.6},{"c":89.75,"h":89.75,"l":89.75,"n":1,"o":89.75,"t":"2026-09-24T13:15:00Z","v":100,"vw":89.75},{"c":89.84,"h":89.84,"l":89.84,"n":42,"o":89.84,"t":"2026-09-24T13:30:00Z","v":1208,"vw":89.84},{"c":89.75,"h":89.75,"l":89.5,"n":23,"o":89.5,"t":"2026-09-24T13:45:00Z","v":1310,"vw":89.599267},{"c":90.03,"h":90.03,"l":89.845,"n":25,"o":89.845,"t":"2026-09-24T14:00:00Z","v":2278,"vw":89.978684},{"c":89.85,"h":89.91,"l":89.85,"n":7,"o":89.91,"t":"2026-09-24T14:15:00Z","v":580,"vw":89.887433},{"c":89.77,"h":89.92,"l":89.74,"n":8,"o":89.74,"t":"2026-09-24T14:30:00Z","v":872,"vw":89.829118},{"c":89.585,"h":89.745,"l":89.585,"n":62,"o":89.74,"t":"2026-09-24T14:45:00Z","v":7889,"vw":89.695959},{"c":89.598,"h":89.598,"l":89.57,"n":11,"o":89.595,"t":"2026-09-24T15:00:00Z","v":1067,"vw":89.587722},{"c":89.395,"h":89.48,"l":89.39,"n":40,"o":89.48,"t":"2026-09-24T15:15:00Z","v":2743,"vw":89.426246},{"c":89.377,"h":89.42,"l":89.335,"n":29,"o":89.41,"t":"2026-09-24T15:30:00Z","v":2161,"vw":89.379027},{"c":89.49,"h":89.49,"l":89.41,"n":8,"o":89.45,"t":"2026-09-24T15:45:00Z","v":59236,"vw":89.475122},{"c":89.45,"h":89.45,"l":89.36,"n":20,"o":89.4,"t":"2026-09-24T16:00:00Z","v":4191,"vw":89.39302},{"c":89.9765,"h":90.105,"l":89.43,"n":63,"o":89.43,"t":"2026-09-24T16:15:00Z","v":5544,"vw":89.853886},{"c":90.25,"h":90.25,"l":89.96,"n":17,"o":89.96,"t":"2026-09-24T16:30:00Z","v":18481,"vw":90.09401},{"c":90.0582,"h":90.0582,"l":90.0582,"n":1,"o":90.0582,"t":"2026-09-24T16:45:00Z","v":500,"vw":90.0582},{"c":90.125,"h":90.125,"l":90.01,"n":29,"o":90.05,"t":"2026-09-24T17:00:00Z","v":2555,"vw":90.036295},{"c":89.91,"h":90.0199,"l":89.9,"n":17,"o":90.005,"t":"2026-09-24T17:15:00Z","v":5335,"vw":89.928079},{"c":89.84,"h":89.96,"l":89.81,"n":19,"o":89.93,"t":"2026-09-24T17:30:00Z","v":11806,"vw":89.874073},{"c":89.76,"h":89.81,"l":89.76,"n":101,"o":89.7796,"t":"2026-09-24T17:45:00Z","v":1804,"vw":89.766209},{"c":89.76,"h":89.76,"l":89.64,"n":6,"o":89.64,"t":"2026-09-24T18:00:00Z","v":535,"vw":89.683061},{"c":89.87,"h":89.87,"l":89.7914,"n":15,"o":89.7914,"t":"2026-09-24T18:15:00Z","v":1312,"vw":89.846629},{"c":89.7267,"h":89.73,"l":89.7267,"n":21,"o":89.73,"t":"2026-09-24T18:30:00Z","v":1427,"vw":89.729408},{"c":89.745,"h":89.745,"l":89.745,"n":2,"o":89.745,"t":"2026-09-24T18:45:00Z","v":335,"vw":89.745},{"c":89.67,"h":89.76,"l":89.67,"n":26,"o":89.76,"t":"2026-09-24T19:00:00Z","v":1117,"vw":89.735395},{"c":89.65,"h":89.66,"l":89.635,"n":6,"o":89.66,"t":"2026-09-24T19:15:00Z","v":425,"vw":89.648918},{"c":89.7285,"h":89.77,"l":89.7285,"n":23,"o":89.7364,"t":"2026-09-24T19:30:00Z","v":2015,"vw":89.750891},{"c":89.69,"h":89.76,"l":89.65,"n":62,"o":89.7499,"t":"2026-09-24T19:45:00Z","v":5658,"vw":89.700759},{"c":89.63,"h":89.63,"l":89.63,"n":7,"o":89.63,"t":"2026-09-24T20:00:00Z","v":150,"vw":89.63},{"c":90.3062,"h":90.3062,"l":90.1,"n":34,"o":90.1,"t":"2026-09-25T13:30:00Z","v":1774,"vw":90.129124},{"c":90.2968,"h":90.39,"l":90.0001,"n":36,"o":90.07,"t":"2026-09-25T13:45:00Z","v":3662,"vw":90.206226},{"c":90.035,"h":90.1993,"l":89.8835,"n":28,"o":90.19,"t":"2026-09-25T14:00:00Z","v":2913,"vw":90.015623},{"c":90.0505,"h":90.0505,"l":89.9925,"n":5,"o":89.9925,"t":"2026-09-25T14:30:00Z","v":431,"vw":90.012106},{"c":89.9099,"h":89.9099,"l":89.9099,"n":5,"o":89.9099,"t":"2026-09-25T15:00:00Z","v":1096,"vw":89.9099},{"c":90.03,"h":90.03,"l":89.9379,"n":9,"o":89.9379,"t":"2026-09-25T15:15:00Z","v":655,"vw":89.967274},{"c":89.9162,"h":90.1,"l":89.9149,"n":37,"o":90.1,"t":"2026-09-25T15:30:00Z","v":3954,"vw":89.949293},{"c":90.195,"h":90.2199,"l":89.9047,"n":23,"o":89.96,"t":"2026-09-25T15:45:00Z","v":22422,"vw":89.918481},{"c":90.705,"h":90.74,"l":90.3951,"n":18,"o":90.3951,"t":"2026-09-25T16:00:00Z","v":1944,"vw":90.610373},{"c":90.55,"h":90.66,"l":90.55,"n":19,"o":90.66,"t":"2026-09-25T16:15:00Z","v":1453,"vw":90.615914},{"c":90.545,"h":90.695,"l":90.494,"n":45,"o":90.695,"t":"2026-09-25T16:30:00Z","v":4337,"vw":90.612761},{"c":90.33,"h":90.49,"l":90.31,"n":23,"o":90.49,"t":"2026-09-25T16:45:00Z","v":126236,"vw":90.419642},{"c":90.3201,"h":90.365,"l":90.29,"n":23,"o":90.305,"t":"2026-09-25T17:00:00Z","v":1850,"vw":90.335843},{"c":90.42,"h":90.42,"l":90.35,"n":5,"o":90.35,"t":"2026-09-25T17:15:00Z","v":426,"vw":90.374987},{"c":90.39,"h":90.395,"l":90.315,"n":19,"o":90.395,"t":"2026-09-25T17:30:00Z","v":1810,"vw":90.369307},{"c":90.33,"h":90.39,"l":90.33,"n":8,"o":90.38,"t":"2026-09-25T17:45:00Z","v":3945,"vw":90.372741},{"c":90.29,"h":90.29,"l":90.29,"n":3,"o":90.29,"t":"2026-09-25T18:00:00Z","v":415,"vw":90.29},{"c":90.25,"h":90.34,"l":90.25,"n":16,"o":90.34,"t":"2026-09-25T18:15:00Z","v":1169,"vw":90.283818},{"c":90.19,"h":90.19,"l":90.19,"n":3,"o":90.19,"t":"2026-09-25T18:30:00Z","v":201,"vw":90.19},{"c":90.175,"h":90.2199,"l":90.1564,"n":9,"o":90.2,"t":"2026-09-25T18:45:00Z","v":2367,"vw":90.20325},{"c":90.19,"h":90.19,"l":90.155,"n":19,"o":90.155,"t":"2026-09-25T19:00:00Z","v":1776,"vw":90.164806},{"c":90.185,"h":90.2,"l":90.18,"n":26,"o":90.18,"t":"2026-09-25T19:15:00Z","v":2122,"vw":90.188775},{"c":90.355,"h":90.355,"l":90.2,"n":30,"o":90.2,"t":"2026-09-25T19:30:00Z","v":2828,"vw":90.309686},{"c":90.395,"h":90.46,"l":90.35,"n":35,"o":90.35,"t":"2026-09-25T19:45:00Z","v":3206,"vw":90.415198},{"c":89.64,"h":90.0449,"l":89.575,"n":62,"o":89.8,"t":"2026-09-28T13:30:00Z","v":7256,"vw":89.744685},{"c":89.8567,"h":89.925,"l":89.81,"n":53,"o":89.8651,"t":"2026-09-28T13:45:00Z","v":4177,"vw":89.846094},{"c":89.97,"h":89.98,"l":89.97,"n":15,"o":89.98,"t":"2026-09-28T14:00:00Z","v":1280,"vw":89.975},{"c":90.12,"h":90.12,"l":89.9505,"n":43,"o":89.97,"t":"2026-09-28T14:15:00Z","v":5096,"vw":90.017576},{"c":89.845,"h":90.14,"l":89.83,"n":72,"o":90.14,"t":"2026-09-28T14:30:00Z","v":5377,"vw":89.904558},{"c":89.5,"h":89.6,"l":89.5,"n":37,"o":89.58,"t":"2026-09-28T14:45:00Z","v":1421,"vw":89.557242},{"c":89.25,"h":89.4539,"l":89.25,"n":15,"o":89.41,"t":"2026-09-28T15:00:00Z","v":1534,"vw":89.353401},{"c":89.19,"h":89.26,"l":89.045,"n":65,"o":89.18,"t":"2026-09-28T15:15:00Z","v":24419,"vw":89.076362},{"c":89.275,"h":89.33,"l":89.275,"n":10,"o":89.3,"t":"2026-09-28T15:30:00Z","v":1477,"vw":89.283035},{"c":89.25,"h":89.28,"l":89.18,"n":23,"o":89.28,"t":"2026-09-28T15:45:00Z","v":2265,"vw":89.244313},{"c":89.29,"h":89.3,"l":89.29,"n":9,"o":89.3,"t":"2026-09-28T16:00:00Z","v":498,"vw":89.295},{"c":89.99,"h":89.99,"l":89.41,"n":73,"o":89.41,"t":"2026-09-28T16:15:00Z","v":5572,"vw":89.659258},{"c":89.52,"h":89.7432,"l":89.49,"n":16,"o":89.7432,"t":"2026-09-28T16:30:00Z","v":42753,"vw":89.492803},{"c":89.3366,"h":89.59,"l":89.3366,"n":19,"o":89.58,"t":"2026-09-28T16:45:00Z","v":1773,"vw":89.533147},{"c":89.87,"h":89.92,"l":89.42,"n":82,"o":89.4599,"t":"2026-09-28T17:00:00Z","v":9659,"vw":89.691302},{"c":89.5966,"h":89.825,"l":89.5966,"n":43,"o":89.825,"t":"2026-09-28T17:15:00Z","v":3299,"vw":89.693828},{"c":89.66,"h":89.675,"l":89.645,"n":15,"o":89.645,"t":"2026-09-28T17:30:00Z","v":4602,"vw":89.656668},{"c":89.735,"h":89.75,"l":89.72,"n":202,"o":89.72,"t":"2026-09-28T17:45:00Z","v":1226,"vw":89.734353},{"c":89.7247,"h":89.7247,"l":89.71,"n":2,"o":89.71,"t":"2026-09-28T18:00:00Z","v":283,"vw":89.716908},{"c":89.6,"h":89.6749,"l":89.59,"n":13,"o":89.6749,"t":"2026-09-28T18:15:00Z","v":802,"vw":89.632642},{"c":89.62,"h":89.64,"l":89.59,"n":25,"o":89.61,"t":"2026-09-28T18:30:00Z","v":1838,"vw":89.611111},{"c":89.56,"h":89.61,"l":89.54,"n":29,"o":89.57,"t":"2026-09-28T18:45:00Z","v":2902,"vw":89.560985},{"c":89.485,"h":89.5109,"l":89.475,"n":21,"o":89.5109,"t":"2026-09-28T19:00:00Z","v":2304,"vw":89.492266},{"c":89.5199,"h":89.5385,"l":89.4256,"n":46,"o":89.4256,"t":"2026-09-28T19:15:00Z","v":2961,"vw":89.499696},{"c":89.47,"h":89.5,"l":89.4501,"n":35,"o":89.5,"t":"2026-09-28T19:30:00Z","v":27914,"vw":89.483401},{"c":89.5,"h":89.5,"l":89.43,"n":39,"o":89.48,"t":"2026-09-28T19:45:00Z","v":43446,"vw":89.480164},{"c":90.235,"h":90.285,"l":89.63,"n":78,"o":89.63,"t":"2026-09-29T13:30:00Z","v":14979,"vw":89.823783},{"c":89.95,"h":90.12,"l":89.925,"n":12,"o":90.12,"t":"2026-09-29T13:45:00Z","v":1650,"vw":90.009088},{"c":89.82,"h":89.95,"l":89.77,"n":56,"o":89.93,"t":"2026-09-29T14:00:00Z","v":40595,"vw":89.939605},{"c":89.605,"h":89.82,"l":89.605,"n":18,"o":89.82,"t":"2026-09-29T14:15:00Z","v":1031,"vw":89.686167},{"c":89.39,"h":89.5925,"l":89.39,"n":80,"o":89.57,"t":"2026-09-29T14:30:00Z","v":6975,"vw":89.554301},{"c":89.625,"h":89.625,"l":89.52,"n":14,"o":89.565,"t":"2026-09-29T14:45:00Z","v":1110,"vw":89.589457},{"c":89.4,"h":89.4501,"l":89.4,"n":9,"o":89.4501,"t":"2026-09-29T15:00:00Z","v":897,"vw":89.432446},{"c":89.23,"h":89.33,"l":89.23,"n":15,"o":89.33,"t":"2026-09-29T15:15:00Z","v":907,"vw":89.270214},{"c":89.32,"h":89.32,"l":89.2401,"n":107,"o":89.2634,"t":"2026-09-29T15:30:00Z","v":17187,"vw":89.254867},{"c":89.295,"h":89.495,"l":89.28,"n":66,"o":89.4199,"t":"2026-09-29T15:45:00Z","v":6763,"vw":89.415513},{"c":89.33,"h":89.33,"l":89.265,"n":26,"o":89.28,"t":"2026-09-29T16:00:00Z","v":2729,"vw":89.291533},{"c":89.4,"h":89.4,"l":89.36,"n":24,"o":89.39,"t":"2026-09-29T16:15:00Z","v":3229,"vw":89.394981},{"c":89.3,"h":89.405,"l":89.3,"n":14,"o":89.3701,"t":"2026-09-29T16:30:00Z","v":4216,"vw":89.33683},{"c":89.29,"h":89.33,"l":89.27,"n":103,"o":89.28,"t":"2026-09-29T16:45:00Z","v":8465,"vw":89.286787},{"c":89.32,"h":89.32,"l":89.27,"n":10,"o":89.27,"t":"2026-09-29T17:00:00Z","v":553,"vw":89.287581},{"c":89.3,"h":89.3,"l":89.3,"n":9,"o":89.3,"t":"2026-09-29T17:15:00Z","v":385,"vw":89.3},{"c":89.4,"h":89.41,"l":89.37,"n":45,"o":89.37,"t":"2026-09-29T17:30:00Z","v":6396,"vw":89.373197},{"c":89.38,"h":89.49,"l":89.38,"n":32,"o":89.46,"t":"2026-09-29T17:45:00Z","v":3218,"vw":89.423898},{"c":89.4,"h":89.56,"l":89.38,"n":39,"o":89.38,"t":"2026-09-29T18:00:00Z","v":3112,"vw":89.474921},{"c":89.37,"h":89.415,"l":89.34,"n":25,"o":89.4101,"t":"2026-09-29T18:15:00Z","v":1492,"vw":89.384521},{"c":89.615,"h":89.615,"l":89.4,"n":73,"o":89.41,"t":"2026-09-29T18:30:00Z","v":5352,"vw":89.438276},{"c":89.515,"h":89.515,"l":89.515,"n":2,"o":89.515,"t":"2026-09-29T18:45:00Z","v":101,"vw":89.515},{"c":89.51,"h":89.56,"l":89.51,"n":14,"o":89.54,"t":"2026-09-29T19:00:00Z","v":817,"vw":89.543939},{"c":89.53,"h":89.54,"l":89.49,"n":26,"o":89.49,"t":"2026-09-29T19:15:00Z","v":1703,"vw":89.517212},{"c":89.53,"h":89.58,"l":89.52,"n":100,"o":89.52,"t":"2026-09-29T19:30:00Z","v":14544,"vw":89.555986},{"c":89.55,"h":89.64,"l":89.55,"n":76,"o":89.64,"t":"2026-09-29T19:45:00Z","v":5920,"vw":89.576962},{"c":89.55,"h":89.55,"l":89.55,"n":4,"o":89.55,"t":"2026-09-29T20:00:00Z","v":1239,"vw":89.55},{"c":89.12,"h":89.77,"l":89.12,"n":32,"o":89.77,"t":"2026-09-30T13:30:00Z","v":2970,"vw":89.617018},{"c":89.41,"h":89.5,"l":89.21,"n":28,"o":89.21,"t":"2026-09-30T13:45:00Z","v":3210,"vw":89.375204},{"c":89.1801,"h":89.355,"l":89.1801,"n":17,"o":89.33,"t":"2026-09-30T14:00:00Z","v":2024,"vw":89.229752},{"c":89.12,"h":89.39,"l":89.12,"n":45,"o":89.39,"t":"2026-09-30T14:15:00Z","v":3387,"vw":89.272883},{"c":89.13,"h":89.13,"l":89.04,"n":21,"o":89.04,"t":"2026-09-30T14:30:00Z","v":846,"vw":89.09361},{"c":89.365,"h":89.37,"l":89.29,"n":78,"o":89.35,"t":"2026-09-30T14:45:00Z","v":6497,"vw":89.357689},{"c":89.28,"h":89.3225,"l":89.28,"n":6,"o":89.3225,"t":"2026-09-30T15:00:00Z","v":375,"vw":89.306582},{"c":89.13,"h":89.41,"l":89.13,"n":16,"o":89.41,"t":"2026-09-30T15:15:00Z","v":3052,"vw":89.201421},{"c":89.06,"h":89.225,"l":89.06,"n":34,"o":89.17,"t":"2026-09-30T15:30:00Z","v":1668,"vw":89.158929},{"c":89.13,"h":89.13,"l":89.1,"n":5,"o":89.13,"t":"2026-09-30T15:45:00Z","v":1332,"vw":89.107358},{"c":89.2101,"h":89.2101,"l":89.18,"n":4,"o":89.18,"t":"2026-09-30T16:00:00Z","v":1292,"vw":89.206738},{"c":89.185,"h":89.1976,"l":89.1773,"n":8,"o":89.18,"t":"2026-09-30T16:15:00Z","v":847,"vw":89.187081},{"c":89.23,"h":89.26,"l":89.23,"n":10,"o":89.26,"t":"2026-09-30T16:30:00Z","v":998,"vw":89.248126},{"c":89.209,"h":89.26,"l":89.1501,"n":13,"o":89.26,"t":"2026-09-30T16:45:00Z","v":1163,"vw":89.187153},{"c":89.104,"h":89.16,"l":89.104,"n":7,"o":89.16,"t":"2026-09-30T17:00:00Z","v":352,"vw":89.126581},{"c":89.075,"h":89.11,"l":89,"n":78,"o":89.11,"t":"2026-09-30T17:15:00Z","v":65725,"vw":89.108249},{"c":89.2,"h":89.2,"l":89.07,"n":22,"o":89.07,"t":"2026-09-30T17:30:00Z","v":4641,"vw":89.080122},{"c":89.11,"h":89.18,"l":89.1,"n":207,"o":89.13,"t":"2026-09-30T17:45:00Z","v":481026,"vw":89.173428},{"c":89.02,"h":89.055,"l":89.02,"n":50,"o":89.055,"t":"2026-09-30T18:00:00Z","v":6842,"vw":89.041011},{"c":88.88,"h":89.02,"l":88.88,"n":29,"o":89.01,"t":"2026-09-30T18:15:00Z","v":3896,"vw":88.926474},{"c":88.99,"h":88.99,"l":88.99,"n":3,"o":88.99,"t":"2026-09-30T18:30:00Z","v":215,"vw":88.99},{"c":88.99,"h":88.99,"l":88.88,"n":25,"o":88.97,"t":"2026-09-30T18:45:00Z","v":2959,"vw":88.914371},{"c":88.925,"h":88.93,"l":88.9,"n":10,"o":88.93,"t":"2026-09-30T19:00:00Z","v":1177,"vw":88.910587},{"c":88.9,"h":88.99,"l":88.9,"n":29,"o":88.97,"t":"2026-09-30T19:15:00Z","v":1694,"vw":88.944315},{"c":88.785,"h":88.89,"l":88.78,"n":57,"o":88.89,"t":"2026-09-30T19:30:00Z","v":5295,"vw":88.826988},{"c":88.55,"h":88.785,"l":88.54,"n":106,"o":88.77,"t":"2026-09-30T19:45:00Z","v":5154,"vw":88.585146},{"c":88.58,"h":88.58,"l":88.58,"n":9,"o":88.58,"t":"2026-09-30T20:00:00Z","v":3105,"vw":88.58},{"c":88.36,"h":88.895,"l":88.36,"n":68,"o":88.58,"t":"2026-10-01T13:30:00Z","v":5682,"vw":88.586272},{"c":88.66,"h":88.66,"l":88.48,"n":13,"o":88.48,"t":"2026-10-01T13:45:00Z","v":3727,"vw":88.558272},{"c":88.2,"h":88.54,"l":88.18,"n":60,"o":88.54,"t":"2026-10-01T14:00:00Z","v":3632,"vw":88.249923},{"c":88.31,"h":88.435,"l":88.31,"n":54,"o":88.325,"t":"2026-10-01T14:15:00Z","v":1598,"vw":88.377607},{"c":88.59,"h":88.67,"l":88.41,"n":14,"o":88.41,"t":"2026-10-01T14:30:00Z","v":1747,"vw":88.649128},{"c":88.54,"h":88.72,"l":88.46,"n":67,"o":88.72,"t":"2026-10-01T14:45:00Z","v":4728,"vw":88.542084},{"c":88.41,"h":88.52,"l":88.2544,"n":21,"o":88.52,"t":"2026-10-01T15:00:00Z","v":2421,"vw":88.303152},{"c":88.59,"h":88.59,"l":88.35,"n":30,"o":88.35,"t":"2026-10-01T15:15:00Z","v":2350,"vw":88.444364},{"c":88.62,"h":88.69,"l":88.4523,"n":35,"o":88.455,"t":"2026-10-01T15:30:00Z","v":32327,"vw":88.602869},{"c":88.83,"h":88.87,"l":88.64,"n":107,"o":88.76,"t":"2026-10-01T15:45:00Z","v":3754,"vw":88.778997},{"c":88.932,"h":89.07,"l":88.932,"n":10,"o":89.07,"t":"2026-10-01T16:00:00Z","v":1106,"vw":88.962197},{"c":89.0751,"h":89.095,"l":88.935,"n":12,"o":88.935,"t":"2026-10-01T16:15:00Z","v":598,"vw":89.035975},{"c":89.28,"h":89.28,"l":89.28,"n":11,"o":89.28,"t":"2026-10-01T16:30:00Z","v":1065,"vw":89.28},{"c":89.01,"h":89.27,"l":89,"n":78,"o":89.27,"t":"2026-10-01T16:45:00Z","v":8989,"vw":89.196309},{"c":89.21,"h":89.21,"l":89.04,"n":49,"o":89.06,"t":"2026-10-01T17:00:00Z","v":3514,"vw":89.102865},{"c":89.43,"h":89.46,"l":89.14,"n":26,"o":89.14,"t":"2026-10-01T17:15:00Z","v":3758,"vw":89.408722},{"c":89.525,"h":89.69,"l":89.39,"n":231,"o":89.39,"t":"2026-10-01T17:30:00Z","v":25115,"vw":89.509234},{"c":89.12,"h":89.5,"l":89.12,"n":204,"o":89.5,"t":"2026-10-01T17:45:00Z","v":5602,"vw":89.321545},{"c":89.195,"h":89.195,"l":89.05,"n":28,"o":89.08,"t":"2026-10-01T18:00:00Z","v":1656,"vw":89.083929},{"c":89.155,"h":89.31,"l":89.155,"n":32,"o":89.17,"t":"2026-10-01T18:15:00Z","v":2191,"vw":89.265733},{"c":89.23,"h":89.38,"l":89.12,"n":19,"o":89.12,"t":"2026-10-01T18:30:00Z","v":3503,"vw":89.227139},{"c":89.23,"h":89.235,"l":89.215,"n":11,"o":89.235,"t":"2026-10-01T18:45:00Z","v":610,"vw":89.228696},{"c":89.2701,"h":89.295,"l":89.27,"n":11,"o":89.295,"t":"2026-10-01T19:00:00Z","v":2538,"vw":89.271633},{"c":89.26,"h":89.36,"l":89.26,"n":9,"o":89.36,"t":"2026-10-01T19:15:00Z","v":1063,"vw":89.333794},{"c":89.47,"h":89.47,"l":89.39,"n":19,"o":89.395,"t":"2026-10-01T19:30:00Z","v":5379,"vw":89.446153},{"c":89.45,"h":89.54,"l":89.38,"n":139,"o":89.51,"t":"2026-10-01T19:45:00Z","v":9014,"vw":89.482618},{"c":89.49,"h":89.49,"l":89.49,"n":4,"o":89.49,"t":"2026-10-01T20:00:00Z","v":602,"vw":89.49},{"c":90.6,"h":90.6,"l":90.31,"n":40,"o":90.31,"t":"2026-10-02T13:30:00Z","v":2862,"vw":90.393852},{"c":89.86,"h":90.715,"l":89.86,"n":31,"o":90.715,"t":"2026-10-02T13:45:00Z","v":2645,"vw":90.558492},{"c":89.9495,"h":90.005,"l":89.75,"n":22,"o":89.75,"t":"2026-10-02T14:00:00Z","v":2445,"vw":89.955035},{"c":89.93,"h":90.075,"l":89.93,"n":36,"o":90.04,"t":"2026-10-02T14:15:00Z","v":2990,"vw":90.005742},{"c":90.21,"h":90.21,"l":89.97,"n":9,"o":89.97,"t":"2026-10-02T14:30:00Z","v":469,"vw":90.14},{"c":90.505,"h":90.51,"l":90.23,"n":34,"o":90.23,"t":"2026-10-02T14:45:00Z","v":2660,"vw":90.41294},{"c":90.12,"h":90.51,"l":90.05,"n":28,"o":90.51,"t":"2026-10-02T15:00:00Z","v":3947,"vw":90.249857},{"c":90.065,"h":90.1399,"l":90.0077,"n":11,"o":90.1399,"t":"2026-10-02T15:15:00Z","v":2795,"vw":90.024465},{"c":90.34,"h":90.3737,"l":90.225,"n":76,"o":90.225,"t":"2026-10-02T15:30:00Z","v":19018,"vw":90.324457},{"c":90.39,"h":90.405,"l":90.3004,"n":33,"o":90.34,"t":"2026-10-02T15:45:00Z","v":4714,"vw":90.366355},{"c":90.245,"h":90.35,"l":90.22,"n":46,"o":90.34,"t":"2026-10-02T16:00:00Z","v":4147,"vw":90.328205},{"c":90.22,"h":90.22,"l":90.185,"n":12,"o":90.2101,"t":"2026-10-02T16:15:00Z","v":721,"vw":90.19887},{"c":90.19,"h":90.24,"l":90.19,"n":5,"o":90.24,"t":"2026-10-02T16:30:00Z","v":498,"vw":90.2258},{"c":90.32,"h":90.32,"l":90.26,"n":11,"o":90.2779,"t":"2026-10-02T16:45:00Z","v":736,"vw":90.284751},{"c":90.27,"h":90.335,"l":90.27,"n":6,"o":90.335,"t":"2026-10-02T17:00:00Z","v":666,"vw":90.320496},{"c":90.2,"h":90.28,"l":90.1802,"n":21,"o":90.28,"t":"2026-10-02T17:15:00Z","v":2782,"vw":90.22744},{"c":90.23,"h":90.32,"l":90.1751,"n":21,"o":90.1751,"t":"2026-10-02T17:30:00Z","v":14113,"vw":90.214612},{"c":90.25,"h":90.26,"l":90.23,"n":137,"o":90.255,"t":"2026-10-02T17:45:00Z","v":1660,"vw":90.252494},{"c":90.31,"h":90.3301,"l":90.26,"n":24,"o":90.3301,"t":"2026-10-02T18:00:00Z","v":2428,"vw":90.291948},{"c":90.2,"h":90.32,"l":90.2,"n":15,"o":90.3,"t":"2026-10-02T18:15:00Z","v":1616,"vw":90.235958},{"c":90.21,"h":90.33,"l":90.21,"n":60,"o":90.24,"t":"2026-10-02T18:30:00Z","v":4711,"vw":90.283426},{"c":90.245,"h":90.245,"l":90.23,"n":3,"o":90.23,"t":"2026-10-02T18:45:00Z","v":522,"vw":90.242121},{"c":90.295,"h":90.31,"l":90.26,"n":54,"o":90.3,"t":"2026-10-02T19:00:00Z","v":5569,"vw":90.299792},{"c":90.3897,"h":90.3897,"l":90.37,"n":18,"o":90.37,"t":"2026-10-02T19:15:00Z","v":578,"vw":90.382928},{"c":90.41,"h":90.49,"l":90.385,"n":59,"o":90.44,"t":"2026-10-02T19:30:00Z","v":5566,"vw":90.424624},{"c":90.26,"h":90.43,"l":90.2583,"n":157,"o":90.43,"t":"2026-10-02T19:45:00Z","v":8336,"vw":90.292268},{"c":90.28,"h":90.28,"l":90.28,"n":5,"o":90.28,"t":"2026-10-02T20:00:00Z","v":676,"vw":90.28},{"c":90.3,"h":90.45,"l":90.28,"n":53,"o":90.45,"t":"2026-10-05T10:15:00Z","v":1794,"vw":90.300682},{"c":90.27,"h":90.27,"l":90.27,"n":3,"o":90.27,"t":"2026-10-05T11:15:00Z","v":166,"vw":90.27},{"c":89.445,"h":90.14,"l":89.445,"n":68,"o":90.14,"t":"2026-10-05T13:30:00Z","v":5967,"vw":90.039511},{"c":89.4299,"h":89.4299,"l":89.37,"n":10,"o":89.37,"t":"2026-10-05T13:45:00Z","v":393,"vw":89.404425},{"c":90.08,"h":90.08,"l":89.5,"n":30,"o":89.5,"t":"2026-10-05T14:00:00Z","v":1361,"vw":89.868816},{"c":90.34,"h":90.4,"l":90.11,"n":54,"o":90.11,"t":"2026-10-05T14:15:00Z","v":3556,"vw":90.368213},{"c":90.2799,"h":90.2799,"l":90.135,"n":14,"o":90.27,"t":"2026-10-05T14:30:00Z","v":695,"vw":90.232685},{"c":90.33,"h":90.33,"l":90.28,"n":14,"o":90.295,"t":"2026-10-05T14:45:00Z","v":982,"vw":90.3125},{"c":90.27,"h":90.39,"l":90.21,"n":57,"o":90.39,"t":"2026-10-05T15:00:00Z","v":27342,"vw":90.26855},{"c":90.325,"h":90.325,"l":90.26,"n":2,"o":90.26,"t":"2026-10-05T15:15:00Z","v":200,"vw":90.2925},{"c":90.48,"h":90.5,"l":90.33,"n":17,"o":90.33,"t":"2026-10-05T15:30:00Z","v":1597,"vw":90.460937},{"c":90.48,"h":90.48,"l":90.468,"n":8,"o":90.468,"t":"2026-10-05T15:45:00Z","v":490,"vw":90.471964},{"c":90.52,"h":90.5499,"l":90.47,"n":22,"o":90.47,"t":"2026-10-05T16:00:00Z","v":922,"vw":90.499308},{"c":90.615,"h":90.615,"l":90.49,"n":24,"o":90.52,"t":"2026-10-05T16:15:00Z","v":1019,"vw":90.520602},{"c":90.75,"h":90.75,"l":90.595,"n":15,"o":90.595,"t":"2026-10-05T16:30:00Z","v":961,"vw":90.696872},{"c":90.64,"h":90.775,"l":90.64,"n":24,"o":90.76,"t":"2026-10-05T16:45:00Z","v":2827,"vw":90.729706},{"c":90.59,"h":90.59,"l":90.59,"n":2,"o":90.59,"t":"2026-10-05T17:00:00Z","v":101,"vw":90.59},{"c":90.53,"h":90.55,"l":90.5,"n":8,"o":90.55,"t":"2026-10-05T17:15:00Z","v":481,"vw":90.522593},{"c":90.48,"h":90.545,"l":90.48,"n":11,"o":90.545,"t":"2026-10-05T17:30:00Z","v":6118,"vw":90.537492},{"c":90.7333,"h":90.7333,"l":90.705,"n":15,"o":90.705,"t":"2026-10-05T17:45:00Z","v":738,"vw":90.726805},{"c":90.71,"h":90.8099,"l":90.71,"n":31,"o":90.8099,"t":"2026-10-05T18:00:00Z","v":10248,"vw":90.747689},{"c":90.67,"h":90.7399,"l":90.67,"n":32,"o":90.7399,"t":"2026-10-05T18:15:00Z","v":1970,"vw":90.703128},{"c":90.585,"h":90.645,"l":90.585,"n":19,"o":90.64,"t":"2026-10-05T18:30:00Z","v":990,"vw":90.619591},{"c":90.59,"h":90.59,"l":90.55,"n":9,"o":90.5599,"t":"2026-10-05T18:45:00Z","v":589,"vw":90.563704},{"c":90.68,"h":90.68,"l":90.64,"n":12,"o":90.64,"t":"2026-10-05T19:00:00Z","v":447,"vw":90.649501},{"c":90.6824,"h":90.72,"l":90.6824,"n":15,"o":90.69,"t":"2026-10-05T19:15:00Z","v":585,"vw":90.704177},{"c":90.62,"h":90.62,"l":90.55,"n":51,"o":90.55,"t":"2026-10-05T19:30:00Z","v":4655,"vw":90.59192},{"c":90.294,"h":90.53,"l":90.29,"n":89,"o":90.53,"t":"2026-10-05T19:45:00Z","v":6677,"vw":90.370129},{"c":90.37,"h":90.37,"l":90.37,"n":5,"o":90.37,"t":"2026-10-05T20:00:00Z","v":106,"vw":90.37},{"c":91.085,"h":91.085,"l":90.5,"n":59,"o":90.68,"t":"2026-10-06T13:30:00Z","v":7950,"vw":90.738599},{"c":91.33,"h":91.4503,"l":91,"n":20,"o":91.02,"t":"2026-10-06T13:45:00Z","v":2844,"vw":91.099249},{"c":91.3648,"h":91.4519,"l":91.3648,"n":20,"o":91.425,"t":"2026-10-06T14:00:00Z","v":1938,"vw":91.43605},{"c":90.83,"h":91.24,"l":90.83,"n":30,"o":91.24,"t":"2026-10-06T14:15:00Z","v":4622,"vw":91.018298},{"c":90.73,"h":90.73,"l":90.73,"n":2,"o":90.73,"t":"2026-10-06T14:30:00Z","v":101,"vw":90.73},{"c":91.02,"h":91.02,"l":90.91,"n":17,"o":90.91,"t":"2026-10-06T14:45:00Z","v":2182,"vw":90.945577},{"c":91.1801,"h":91.25,"l":91.12,"n":19,"o":91.15,"t":"2026-10-06T15:00:00Z","v":1762,"vw":91.151244},{"c":91.435,"h":91.45,"l":91.435,"n":3,"o":91.45,"t":"2026-10-06T15:15:00Z","v":659,"vw":91.446592},{"c":91.425,"h":91.425,"l":91.38,"n":44,"o":91.42,"t":"2026-10-06T15:30:00Z","v":7953,"vw":91.412962},{"c":91.46,"h":91.4779,"l":91.42,"n":17,"o":91.45,"t":"2026-10-06T15:45:00Z","v":10851,"vw":91.441671},{"c":91.5462,"h":91.5462,"l":91.49,"n":8,"o":91.49,"t":"2026-10-06T16:00:00Z","v":984,"vw":91.496283},{"c":91.4344,"h":91.45,"l":91.4344,"n":5,"o":91.45,"t":"2026-10-06T16:15:00Z","v":324,"vw":91.440982},{"c":91.4199,"h":91.4399,"l":91.39,"n":11,"o":91.4399,"t":"2026-10-06T16:30:00Z","v":407,"vw":91.416696},{"c":91.44,"h":91.4585,"l":91.4,"n":24,"o":91.43,"t":"2026-10-06T16:45:00Z","v":3095,"vw":91.429087},{"c":91.3739,"h":91.39,"l":91.3739,"n":6,"o":91.39,"t":"2026-10-06T17:00:00Z","v":265,"vw":91.381088},{"c":91.49,"h":91.49,"l":91.39,"n":23,"o":91.4419,"t":"2026-10-06T17:15:00Z","v":1696,"vw":91.433432},{"c":91.48,"h":91.53,"l":91.455,"n":9,"o":91.455,"t":"2026-10-06T17:30:00Z","v":3431,"vw":91.508316},{"c":91.435,"h":91.46,"l":91.42,"n":7,"o":91.445,"t":"2026-10-06T17:45:00Z","v":1566,"vw":91.445739},{"c":91.3964,"h":91.3964,"l":91.375,"n":6,"o":91.375,"t":"2026-10-06T18:00:00Z","v":1479,"vw":91.38579},{"c":91.19,"h":91.35,"l":91.19,"n":13,"o":91.35,"t":"2026-10-06T18:15:00Z","v":1228,"vw":91.287589},{"c":91.1516,"h":91.1516,"l":91.145,"n":7,"o":91.145,"t":"2026-10-06T18:30:00Z","v":962,"vw":91.150511},{"c":91.16,"h":91.19,"l":91.1349,"n":7,"o":91.15,"t":"2026-10-06T18:45:00Z","v":1586,"vw":91.157542},{"c":91.15,"h":91.1983,"l":91.15,"n":19,"o":91.175,"t":"2026-10-06T19:00:00Z","v":4033,"vw":91.175884},{"c":91.1299,"h":91.19,"l":91.1299,"n":14,"o":91.19,"t":"2026-10-06T19:15:00Z","v":690,"vw":91.15998},{"c":91.08,"h":91.1,"l":91.08,"n":18,"o":91.09,"t":"2026-10-06T19:30:00Z","v":2253,"vw":91.082364},{"c":91.14,"h":91.16,"l":91.0199,"n":58,"o":91.03,"t":"2026-10-06T19:45:00Z","v":2401,"vw":91.097588},{"c":91.14,"h":91.14,"l":91.14,"n":5,"o":91.14,"t":"2026-10-06T20:00:00Z","v":463,"vw":91.14},{"c":91.15,"h":91.15,"l":91.15,"n":2,"o":91.15,"t":"2026-10-07T12:15:00Z","v":101,"vw":91.15},{"c":90.22,"h":90.22,"l":90.22,"n":1,"o":90.22,"t":"2026-10-07T13:15:00Z","v":200,"vw":90.22},{"c":90.04,"h":90.28,"l":89.91,"n":92,"o":90.27,"t":"2026-10-07T13:30:00Z","v":8383,"vw":90.23009},{"c":89.485,"h":89.81,"l":89.485,"n":23,"o":89.81,"t":"2026-10-07T13:45:00Z","v":867,"vw":89.634097},{"c":89.0901,"h":89.205,"l":89.04,"n":26,"o":89.205,"t":"2026-10-07T14:00:00Z","v":2711,"vw":89.126036},{"c":89.04,"h":89.22,"l":88.9821,"n":71,"o":89.14,"t":"2026-10-07T14:15:00Z","v":3437,"vw":89.051654},{"c":88.8237,"h":89.12,"l":88.8237,"n":26,"o":89.12,"t":"2026-10-07T14:30:00Z","v":1991,"vw":89.064933},{"c":88.8,"h":88.8,"l":88.68,"n":18,"o":88.78,"t":"2026-10-07T14:45:00Z","v":1608,"vw":88.725846},{"c":88.845,"h":88.89,"l":88.66,"n":69,"o":88.82,"t":"2026-10-07T15:00:00Z","v":4314,"vw":88.789765},{"c":88.69,"h":88.69,"l":88.685,"n":9,"o":88.685,"t":"2026-10-07T15:15:00Z","v":397,"vw":88.687807},{"c":88.81,"h":88.81,"l":88.65,"n":49,"o":88.65,"t":"2026-10-07T15:30:00Z","v":2032,"vw":88.750628},{"c":88.955,"h":88.955,"l":88.82,"n":23,"o":88.835,"t":"2026-10-07T15:45:00Z","v":3176,"vw":88.838779},{"c":89.06,"h":89.065,"l":88.95,"n":48,"o":89.065,"t":"2026-10-07T16:00:00Z","v":6116,"vw":89.03234},{"c":89.06,"h":89.075,"l":89.0164,"n":52,"o":89.065,"t":"2026-10-07T16:15:00Z","v":4877,"vw":89.0529},{"c":89.06,"h":89.115,"l":89.06,"n":33,"o":89.0741,"t":"2026-10-07T16:30:00Z","v":2304,"vw":89.0889},{"c":89.11,"h":89.22,"l":89.1,"n":45,"o":89.1,"t":"2026-10-07T16:45:00Z","v":3288,"vw":89.137181},{"c":89.275,"h":89.275,"l":89.07,"n":21,"o":89.07,"t":"2026-10-07T17:00:00Z","v":1638,"vw":89.199482},{"c":89.33,"h":89.33,"l":89.22,"n":24,"o":89.255,"t":"2026-10-07T17:15:00Z","v":2132,"vw":89.250539},{"c":89.28,"h":89.28,"l":89.26,"n":14,"o":89.275,"t":"2026-10-07T17:30:00Z","v":4163,"vw":89.262306},{"c":89.26,"h":89.29,"l":89.23,"n":165,"o":89.29,"t":"2026-10-07T17:45:00Z","v":4189,"vw":89.28233},{"c":89.12,"h":89.27,"l":89.12,"n":30,"o":89.27,"t":"2026-10-07T18:00:00Z","v":2837,"vw":89.196664},{"c":89.11,"h":89.17,"l":89.11,"n":25,"o":89.12,"t":"2026-10-07T18:15:00Z","v":1907,"vw":89.154099},{"c":89.14,"h":89.18,"l":89.0532,"n":44,"o":89.15,"t":"2026-10-07T18:30:00Z","v":3350,"vw":89.118543},{"c":89.1864,"h":89.1864,"l":89.1301,"n":12,"o":89.1301,"t":"2026-10-07T18:45:00Z","v":4342,"vw":89.146104},{"c":89.13,"h":89.185,"l":89.1,"n":30,"o":89.11,"t":"2026-10-07T19:00:00Z","v":1736,"vw":89.133468},{"c":89.135,"h":89.135,"l":89.065,"n":22,"o":89.0658,"t":"2026-10-07T19:15:00Z","v":2382,"vw":89.086329},{"c":89.13,"h":89.15,"l":89.09,"n":70,"o":89.13,"t":"2026-10-07T19:30:00Z","v":4990,"vw":89.131234},{"c":89.07,"h":89.08,"l":89.04,"n":86,"o":89.06,"t":"2026-10-07T19:45:00Z","v":6768,"vw":89.050484},{"c":89.04,"h":89.04,"l":89.04,"n":8,"o":89.04,"t":"2026-10-07T20:00:00Z","v":474,"vw":89.04},{"c":88.58,"h":88.7,"l":88.38,"n":83,"o":88.5,"t":"2026-10-08T13:30:00Z","v":5307,"vw":88.52373},{"c":88.86,"h":88.86,"l":88.72,"n":29,"o":88.72,"t":"2026-10-08T13:45:00Z","v":2706,"vw":88.797412},{"c":89.12,"h":89.235,"l":88.97,"n":18,"o":88.97,"t":"2026-10-08T14:00:00Z","v":2132,"vw":89.127168},{"c":88.97,"h":89.07,"l":88.97,"n":21,"o":89.07,"t":"2026-10-08T14:15:00Z","v":465,"vw":89.00163},{"c":88.86,"h":88.98,"l":88.86,"n":25,"o":88.98,"t":"2026-10-08T14:30:00Z","v":2300,"vw":88.883632},{"c":88.7701,"h":88.875,"l":88.7701,"n":14,"o":88.875,"t":"2026-10-08T14:45:00Z","v":2578,"vw":88.80629},{"c":88.65,"h":88.765,"l":88.65,"n":20,"o":88.765,"t":"2026-10-08T15:00:00Z","v":1426,"vw":88.671025},{"c":88.61,"h":88.61,"l":88.4701,"n":33,"o":88.48,"t":"2026-10-08T15:15:00Z","v":5040,"vw":88.483945},{"c":88.6599,"h":88.6599,"l":88.6,"n":6,"o":88.6,"t":"2026-10-08T15:30:00Z","v":418,"vw":88.644219},{"c":88.71,"h":88.71,"l":88.71,"n":2,"o":88.71,"t":"2026-10-08T15:45:00Z","v":101,"vw":88.71},{"c":88.874,"h":88.88,"l":88.8301,"n":7,"o":88.88,"t":"2026-10-08T16:00:00Z","v":1885,"vw":88.855374},{"c":88.95,"h":89.14,"l":88.87,"n":159,"o":88.87,"t":"2026-10-08T16:15:00Z","v":9390,"vw":88.9768},{"c":89.01,"h":89.06,"l":88.95,"n":67,"o":88.95,"t":"2026-10-08T16:30:00Z","v":5725,"vw":89.005571},{"c":88.685,"h":88.89,"l":88.51,"n":52,"o":88.89,"t":"2026-10-08T16:45:00Z","v":10454,"vw":88.633224},{"c":88.555,"h":88.555,"l":88.555,"n":2,"o":88.555,"t":"2026-10-08T17:00:00Z","v":610,"vw":88.555},{"c":88.605,"h":88.73,"l":88.4999,"n":36,"o":88.6351,"t":"2026-10-08T17:15:00Z","v":3848,"vw":88.594389},{"c":88.72,"h":88.72,"l":88.605,"n":41,"o":88.635,"t":"2026-10-08T17:30:00Z","v":6378,"vw":88.691533},{"c":89.0045,"h":89.0045,"l":88.9,"n":17,"o":88.97,"t":"2026-10-08T17:45:00Z","v":3009,"vw":88.918632},{"c":89.13,"h":89.13,"l":88.979,"n":22,"o":88.979,"t":"2026-10-08T18:00:00Z","v":3154,"vw":89.032951},{"c":89.1,"h":89.1,"l":89.07,"n":12,"o":89.0853,"t":"2026-10-08T18:15:00Z","v":2354,"vw":89.092642},{"c":89.17,"h":89.17,"l":89.05,"n":16,"o":89.13,"t":"2026-10-08T18:30:00Z","v":1080,"vw":89.119233},{"c":89.16,"h":89.16,"l":89.14,"n":28,"o":89.14,"t":"2026-10-08T18:45:00Z","v":912,"vw":89.150204},{"c":89.1,"h":89.1,"l":89.03,"n":8,"o":89.03,"t":"2026-10-08T19:00:00Z","v":530,"vw":89.075977},{"c":89.26,"h":89.3,"l":89.085,"n":53,"o":89.085,"t":"2026-10-08T19:15:00Z","v":5237,"vw":89.19533},{"c":89.105,"h":89.18,"l":89.105,"n":24,"o":89.14,"t":"2026-10-08T19:30:00Z","v":9834,"vw":89.154559},{"c":89.2,"h":89.24,"l":89.12,"n":48,"o":89.14,"t":"2026-10-08T19:45:00Z","v":1873,"vw":89.18588},{"c":89.2,"h":89.2,"l":89.2,"n":5,"o":89.2,"t":"2026-10-08T20:00:00Z","v":223,"vw":89.2},{"c":89.2,"h":89.2,"l":89.2,"n":5,"o":89.2,"t":"2026-10-09T09:45:00Z","v":203,"vw":89.2},{"c":89.15,"h":89.4,"l":89.12,"n":27,"o":89.4,"t":"2026-10-09T13:30:00Z","v":4881,"vw":89.316599},{"c":89.285,"h":89.285,"l":88.96,"n":17,"o":88.96,"t":"2026-10-09T13:45:00Z","v":1306,"vw":89.075733},{"c":89.34,"h":89.51,"l":89.34,"n":21,"o":89.47,"t":"2026-10-09T14:00:00Z","v":1561,"vw":89.453889},{"c":89.43,"h":89.43,"l":89.2601,"n":22,"o":89.37,"t":"2026-10-09T14:15:00Z","v":1876,"vw":89.346929},{"c":89.2901,"h":89.2901,"l":89.2901,"n":1,"o":89.2901,"t":"2026-10-09T14:30:00Z","v":200,"vw":89.2901},{"c":89.43,"h":89.47,"l":89.43,"n":6,"o":89.47,"t":"2026-10-09T14:45:00Z","v":419,"vw":89.457382},{"c":89.56,"h":89.675,"l":89.515,"n":23,"o":89.64,"t":"2026-10-09T15:00:00Z","v":3297,"vw":89.566079},{"c":89.69,"h":89.76,"l":89.69,"n":29,"o":89.76,"t":"2026-10-09T15:15:00Z","v":2920,"vw":89.727741},{"c":89.58,"h":89.6889,"l":89.58,"n":68,"o":89.675,"t":"2026-10-09T15:30:00Z","v":10239,"vw":89.654933},{"c":89.61,"h":89.61,"l":89.5565,"n":11,"o":89.59,"t":"2026-10-09T15:45:00Z","v":698,"vw":89.578764},{"c":89.5,"h":89.505,"l":89.45,"n":18,"o":89.45,"t":"2026-10-09T16:00:00Z","v":2178,"vw":89.489671},{"c":89.48,"h":89.48,"l":89.48,"n":1,"o":89.48,"t":"2026-10-09T16:15:00Z","v":100,"vw":89.48},{"c":89.5,"h":89.5,"l":89.49,"n":15,"o":89.49,"t":"2026-10-09T16:30:00Z","v":1182,"vw":89.494443},{"c":89.54,"h":89.545,"l":89.49,"n":38,"o":89.49,"t":"2026-10-09T16:45:00Z","v":2492,"vw":89.518436},{"c":89.55,"h":89.55,"l":89.53,"n":10,"o":89.53,"t":"2026-10-09T17:00:00Z","v":630,"vw":89.542727},{"c":89.6691,"h":89.6691,"l":89.615,"n":11,"o":89.615,"t":"2026-10-09T17:30:00Z","v":407,"vw":89.645914},{"c":89.6,"h":89.63,"l":89.6,"n":24,"o":89.63,"t":"2026-10-09T17:45:00Z","v":7002,"vw":89.60356},{"c":89.73,"h":89.775,"l":89.73,"n":9,"o":89.775,"t":"2026-10-09T18:00:00Z","v":587,"vw":89.745311},{"c":89.72,"h":89.74,"l":89.72,"n":2,"o":89.74,"t":"2026-10-09T18:15:00Z","v":936,"vw":89.737308},{"c":89.65,"h":89.71,"l":89.65,"n":3,"o":89.71,"t":"2026-10-09T18:30:00Z","v":239,"vw":89.68},{"c":89.71,"h":89.71,"l":89.69,"n":14,"o":89.7,"t":"2026-10-09T18:45:00Z","v":5650,"vw":89.700029},{"c":89.735,"h":89.77,"l":89.735,"n":5,"o":89.77,"t":"2026-10-09T19:00:00Z","v":684,"vw":89.741649},{"c":89.73,"h":89.73,"l":89.715,"n":11,"o":89.715,"t":"2026-10-09T19:15:00Z","v":3518,"vw":89.729105},{"c":89.7095,"h":89.72,"l":89.68,"n":58,"o":89.7,"t":"2026-10-09T19:30:00Z","v":2727,"vw":89.705835},{"c":89.62,"h":89.72,"l":89.6,"n":54,"o":89.72,"t":"2026-10-09T19:45:00Z","v":4574,"vw":89.647179},{"c":89.61,"h":89.61,"l":89.61,"n":5,"o":89.61,"t":"2026-10-09T20:00:00Z","v":316,"vw":89.61},{"c":89.535,"h":89.65,"l":89.44,"n":46,"o":89.44,"t":"2026-10-12T13:30:00Z","v":2879,"vw":89.486061},{"c":89.72,"h":89.72,"l":89.545,"n":17,"o":89.545,"t":"2026-10-12T13:45:00Z","v":1309,"vw":89.65984},{"c":89.84,"h":89.84,"l":89.6499,"n":11,"o":89.71,"t":"2026-10-12T14:00:00Z","v":838,"vw":89.707197},{"c":89.8432,"h":89.89,"l":89.7918,"n":42,"o":89.888,"t":"2026-10-12T14:15:00Z","v":3254,"vw":89.840931},{"c":89.97,"h":89.97,"l":89.9,"n":11,"o":89.9,"t":"2026-10-12T14:30:00Z","v":1031,"vw":89.957135},{"c":89.87,"h":89.87,"l":89.87,"n":2,"o":89.87,"t":"2026-10-12T14:45:00Z","v":104,"vw":89.87},{"c":89.89,"h":89.93,"l":89.87,"n":16,"o":89.93,"t":"2026-10-12T15:00:00Z","v":839,"vw":89.888658},{"c":89.8876,"h":89.92,"l":89.87,"n":8,"o":89.92,"t":"2026-10-12T15:15:00Z","v":1603,"vw":89.892013},{"c":89.98,"h":89.98,"l":89.8901,"n":37,"o":89.8901,"t":"2026-10-12T15:30:00Z","v":24627,"vw":89.966145},{"c":89.9,"h":89.9879,"l":89.9,"n":9,"o":89.9879,"t":"2026-10-12T15:45:00Z","v":1895,"vw":89.933242},{"c":89.9,"h":89.92,"l":89.85,"n":18,"o":89.85,"t":"2026-10-12T16:00:00Z","v":979,"vw":89.886822},{"c":89.785,"h":89.91,"l":89.785,"n":11,"o":89.91,"t":"2026-10-12T16:15:00Z","v":488,"vw":89.862839},{"c":89.8,"h":89.8,"l":89.8,"n":8,"o":89.8,"t":"2026-10-12T16:30:00Z","v":704,"vw":89.8},{"c":89.7101,"h":89.7101,"l":89.7101,"n":3,"o":89.7101,"t":"2026-10-12T16:45:00Z","v":230,"vw":89.7101},{"c":89.77,"h":89.77,"l":89.77,"n":2,"o":89.77,"t":"2026-10-12T17:00:00Z","v":124,"vw":89.77},{"c":89.79,"h":89.79,"l":89.78,"n":9,"o":89.78,"t":"2026-10-12T17:15:00Z","v":665,"vw":89.785241},{"c":89.75,"h":89.82,"l":89.75,"n":54,"o":89.81,"t":"2026-10-12T17:30:00Z","v":3764,"vw":89.790509},{"c":89.705,"h":89.7251,"l":89.705,"n":7,"o":89.7251,"t":"2026-10-12T18:00:00Z","v":568,"vw":89.713297},{"c":89.575,"h":89.62,"l":89.575,"n":14,"o":89.62,"t":"2026-10-12T18:15:00Z","v":5357,"vw":89.591144},{"c":89.54,"h":89.5999,"l":89.54,"n":8,"o":89.5999,"t":"2026-10-12T18:30:00Z","v":879,"vw":89.575927},{"c":89.44,"h":89.54,"l":89.41,"n":6,"o":89.54,"t":"2026-10-12T18:45:00Z","v":1268,"vw":89.43966},{"c":89.52,"h":89.53,"l":89.52,"n":7,"o":89.53,"t":"2026-10-12T19:00:00Z","v":465,"vw":89.527753},{"c":89.4773,"h":89.535,"l":89.4773,"n":19,"o":89.53,"t":"2026-10-12T19:15:00Z","v":3405,"vw":89.524782},{"c":89.48,"h":89.51,"l":89.46,"n":34,"o":89.49,"t":"2026-10-12T19:30:00Z","v":3323,"vw":89.479225},{"c":89.47,"h":89.52,"l":89.45,"n":59,"o":89.52,"t":"2026-10-12T19:45:00Z","v":5025,"vw":89.48738},{"c":89.47,"h":89.47,"l":89.47,"n":5,"o":89.47,"t":"2026-10-12T20:00:00Z","v":305,"vw":89.47},{"c":89.41,"h":89.6,"l":89,"n":56,"o":89,"t":"2026-10-13T08:15:00Z","v":3320,"vw":89.247562},{"c":89.45,"h":89.45,"l":89.45,"n":85,"o":89.45,"t":"2026-10-13T12:00:00Z","v":564,"vw":89.45},{"c":89.18,"h":89.19,"l":89.11,"n":35,"o":89.19,"t":"2026-10-13T13:30:00Z","v":1903,"vw":89.180006},{"c":89.11,"h":89.41,"l":89.11,"n":29,"o":89.41,"t":"2026-10-13T13:45:00Z","v":2761,"vw":89.313453},{"c":88.8,"h":88.99,"l":88.8,"n":32,"o":88.99,"t":"2026-10-13T14:00:00Z","v":1715,"vw":88.855907},{"c":88.79,"h":88.9899,"l":88.78,"n":51,"o":88.98,"t":"2026-10-13T14:15:00Z","v":2520,"vw":88.919786},{"c":88.72,"h":88.8,"l":88.68,"n":41,"o":88.765,"t":"2026-10-13T14:30:00Z","v":3570,"vw":88.755027},{"c":88.67,"h":88.67,"l":88.67,"n":4,"o":88.67,"t":"2026-10-13T14:45:00Z","v":104,"vw":88.67},{"c":88.58,"h":88.66,"l":88.58,"n":12,"o":88.66,"t":"2026-10-13T15:00:00Z","v":1347,"vw":88.644626},{"c":88.39,"h":88.535,"l":88.39,"n":30,"o":88.535,"t":"2026-10-13T15:15:00Z","v":1371,"vw":88.446166},{"c":88.28,"h":88.325,"l":88.215,"n":58,"o":88.3,"t":"2026-10-13T15:30:00Z","v":3365,"vw":88.293082},{"c":88.48,"h":88.48,"l":88.22,"n":47,"o":88.27,"t":"2026-10-13T15:45:00Z","v":2582,"vw":88.385145},{"c":88.5351,"h":88.5351,"l":88.45,"n":21,"o":88.45,"t":"2026-10-13T16:00:00Z","v":2270,"vw":88.493114},{"c":88.66,"h":88.675,"l":88.56,"n":9,"o":88.56,"t":"2026-10-13T16:15:00Z","v":1269,"vw":88.628731},{"c":88.865,"h":88.865,"l":88.7556,"n":19,"o":88.79,"t":"2026-10-13T16:30:00Z","v":2023,"vw":88.829184},{"c":88.805,"h":88.8442,"l":88.805,"n":11,"o":88.82,"t":"2026-10-13T16:45:00Z","v":2086,"vw":88.830912},{"c":88.75,"h":88.76,"l":88.72,"n":10,"o":88.735,"t":"2026-10-13T17:00:00Z","v":658,"vw":88.742889},{"c":88.965,"h":88.9701,"l":88.9,"n":20,"o":88.9,"t":"2026-10-13T17:30:00Z","v":2465,"vw":88.941717},{"c":88.87,"h":88.95,"l":88.87,"n":19,"o":88.945,"t":"2026-10-13T17:45:00Z","v":1118,"vw":88.936496},{"c":89.2176,"h":89.22,"l":88.885,"n":73,"o":88.885,"t":"2026-10-13T18:00:00Z","v":12443,"vw":89.047973},{"c":89.28,"h":89.28,"l":89.2,"n":11,"o":89.2,"t":"2026-10-13T18:15:00Z","v":969,"vw":89.245767},{"c":89.295,"h":89.295,"l":89.25,"n":11,"o":89.29,"t":"2026-10-13T18:30:00Z","v":493,"vw":89.277678},{"c":89.225,"h":89.3,"l":89.1401,"n":16,"o":89.3,"t":"2026-10-13T18:45:00Z","v":1325,"vw":89.189627},{"c":89.395,"h":89.42,"l":89.1793,"n":453,"o":89.1793,"t":"2026-10-13T19:00:00Z","v":52028,"vw":89.396199},{"c":89.42,"h":89.49,"l":89.39,"n":458,"o":89.4401,"t":"2026-10-13T19:15:00Z","v":30272,"vw":89.444142},{"c":89.37,"h":89.4854,"l":89.37,"n":22,"o":89.4854,"t":"2026-10-13T19:30:00Z","v":3224,"vw":89.459649},{"c":89.32,"h":89.41,"l":89.26,"n":385,"o":89.39,"t":"2026-10-13T19:45:00Z","v":57845,"vw":89.304485},{"c":89.37,"h":89.37,"l":89.37,"n":7,"o":89.37,"t":"2026-10-13T20:00:00Z","v":21028,"vw":89.37},{"c":88.9,"h":89.25,"l":88.7,"n":76,"o":88.7,"t":"2026-10-14T13:30:00Z","v":9982,"vw":88.885248},{"c":88.91,"h":88.9507,"l":88.85,"n":6,"o":88.9507,"t":"2026-10-14T13:45:00Z","v":1794,"vw":88.935529},{"c":88.62,"h":88.73,"l":88.595,"n":74,"o":88.73,"t":"2026-10-14T14:00:00Z","v":5592,"vw":88.668617},{"c":88.475,"h":88.55,"l":88.475,"n":894,"o":88.55,"t":"2026-10-14T14:15:00Z","v":1942,"vw":88.5325},{"c":88.63,"h":88.63,"l":88.61,"n":16,"o":88.61,"t":"2026-10-14T14:30:00Z","v":412,"vw":88.62},{"c":88.35,"h":88.45,"l":88.35,"n":29,"o":88.43,"t":"2026-10-14T14:45:00Z","v":2733,"vw":88.41583},{"c":88.26,"h":88.36,"l":88.26,"n":40,"o":88.36,"t":"2026-10-14T15:00:00Z","v":1406,"vw":88.338583},{"c":88.21,"h":88.32,"l":88.21,"n":17,"o":88.32,"t":"2026-10-14T15:15:00Z","v":819,"vw":88.295136},{"c":88.0699,"h":88.3,"l":88.0147,"n":78,"o":88.3,"t":"2026-10-14T15:30:00Z","v":5843,"vw":88.169348},{"c":88.12,"h":88.12,"l":88.02,"n":32,"o":88.05,"t":"2026-10-14T15:45:00Z","v":2287,"vw":88.043196},{"c":88.1,"h":88.21,"l":88.1,"n":10,"o":88.21,"t":"2026-10-14T16:00:00Z","v":1376,"vw":88.161318},{"c":87.98,"h":87.995,"l":87.91,"n":37,"o":87.91,"t":"2026-10-14T16:15:00Z","v":2919,"vw":87.932884},{"c":88.02,"h":88.09,"l":87.9901,"n":28,"o":87.9901,"t":"2026-10-14T16:30:00Z","v":1569,"vw":88.03643},{"c":88.23,"h":88.23,"l":88.05,"n":108,"o":88.06,"t":"2026-10-14T16:45:00Z","v":9151,"vw":88.101405},{"c":88.086,"h":88.17,"l":88.086,"n":46,"o":88.15,"t":"2026-10-14T17:00:00Z","v":3580,"vw":88.148768},{"c":88.02,"h":88.1585,"l":88.02,"n":36,"o":88.08,"t":"2026-10-14T17:15:00Z","v":3562,"vw":88.124113},{"c":87.965,"h":88.02,"l":87.94,"n":86,"o":88.01,"t":"2026-10-14T17:30:00Z","v":12661,"vw":87.979476},{"c":87.76,"h":87.95,"l":87.76,"n":231,"o":87.93,"t":"2026-10-14T17:45:00Z","v":32910,"vw":87.869385},{"c":87.72,"h":87.73,"l":87.69,"n":14,"o":87.69,"t":"2026-10-14T18:00:00Z","v":897,"vw":87.71441},{"c":87.765,"h":87.83,"l":87.765,"n":31,"o":87.79,"t":"2026-10-14T18:15:00Z","v":3014,"vw":87.79196},{"c":87.885,"h":87.885,"l":87.82,"n":68,"o":87.83,"t":"2026-10-14T18:30:00Z","v":7631,"vw":87.847679},{"c":87.97,"h":87.97,"l":87.86,"n":28,"o":87.88,"t":"2026-10-14T18:45:00Z","v":1665,"vw":87.915099},{"c":88.055,"h":88.055,"l":87.93,"n":26,"o":87.93,"t":"2026-10-14T19:00:00Z","v":4986,"vw":88.026037},{"c":88.17,"h":88.17,"l":88.04,"n":25,"o":88.0404,"t":"2026-10-14T19:15:00Z","v":1320,"vw":88.096487},{"c":88.275,"h":88.32,"l":88.165,"n":77,"o":88.18,"t":"2026-10-14T19:30:00Z","v":10251,"vw":88.285571},{"c":88.31,"h":88.31,"l":88.17,"n":248,"o":88.25,"t":"2026-10-14T19:45:00Z","v":30222,"vw":88.235728},{"c":88.31,"h":88.31,"l":88.31,"n":9,"o":88.31,"t":"2026-10-14T20:00:00Z","v":1005,"vw":88.31},{"c":88.65,"h":88.65,"l":88.6,"n":13,"o":88.6,"t":"2026-10-15T13:15:00Z","v":805,"vw":88.61875},{"c":87.54,"h":88.11,"l":87.54,"n":86,"o":88.11,"t":"2026-10-15T13:30:00Z","v":5728,"vw":87.811367},{"c":87.29,"h":87.5,"l":87.07,"n":109,"o":87.5,"t":"2026-10-15T13:45:00Z","v":8972,"vw":87.257579},{"c":87.565,"h":87.7,"l":87.39,"n":61,"o":87.41,"t":"2026-10-15T14:00:00Z","v":3929,"vw":87.529699},{"c":87.58,"h":87.76,"l":87.58,"n":57,"o":87.72,"t":"2026-10-15T14:15:00Z","v":4324,"vw":87.664311},{"c":87.95,"h":88,"l":87.52,"n":73,"o":87.5399,"t":"2026-10-15T14:30:00Z","v":10153,"vw":87.681454},{"c":88.1,"h":88.1,"l":87.97,"n":16,"o":88,"t":"2026-10-15T14:45:00Z","v":1715,"vw":88.006989},{"c":88.36,"h":88.36,"l":88.26,"n":7,"o":88.31,"t":"2026-10-15T15:00:00Z","v":884,"vw":88.324115},{"c":88.3499,"h":88.45,"l":88.3,"n":10,"o":88.45,"t":"2026-10-15T15:15:00Z","v":1670,"vw":88.339077},{"c":88.2144,"h":88.305,"l":88.18,"n":17,"o":88.305,"t":"2026-10-15T15:30:00Z","v":4166,"vw":88.268655},{"c":88.18,"h":88.27,"l":88.13,"n":62,"o":88.27,"t":"2026-10-15T15:45:00Z","v":6736,"vw":88.209509},{"c":88.04,"h":88.21,"l":88.04,"n":13,"o":88.19,"t":"2026-10-15T16:00:00Z","v":4368,"vw":88.185911},{"c":88.03,"h":88.08,"l":88.03,"n":15,"o":88.04,"t":"2026-10-15T16:15:00Z","v":1184,"vw":88.048405},{"c":88.085,"h":88.125,"l":88.05,"n":35,"o":88.08,"t":"2026-10-15T16:30:00Z","v":3187,"vw":88.082229},{"c":88.13,"h":88.13,"l":88.03,"n":6,"o":88.03,"t":"2026-10-15T16:45:00Z","v":711,"vw":88.059155},{"c":88.16,"h":88.16,"l":88.15,"n":3,"o":88.15,"t":"2026-10-15T17:00:00Z","v":275,"vw":88.154},{"c":88.2,"h":88.2,"l":88.17,"n":21,"o":88.18,"t":"2026-10-15T17:15:00Z","v":2013,"vw":88.179716},{"c":88.28,"h":88.29,"l":88.25,"n":21,"o":88.25,"t":"2026-10-15T17:30:00Z","v":4150,"vw":88.279537},{"c":88.32,"h":88.335,"l":88.25,"n":145,"o":88.27,"t":"2026-10-15T17:45:00Z","v":3580,"vw":88.267438},{"c":88.21,"h":88.29,"l":88.21,"n":13,"o":88.29,"t":"2026-10-15T18:00:00Z","v":1180,"vw":88.264772},{"c":88.2601,"h":88.31,"l":88.2601,"n":14,"o":88.27,"t":"2026-10-15T18:15:00Z","v":1176,"vw":88.284697},{"c":88.25,"h":88.33,"l":88.25,"n":30,"o":88.33,"t":"2026-10-15T18:30:00Z","v":2523,"vw":88.29436},{"c":88.35,"h":88.35,"l":88.33,"n":7,"o":88.33,"t":"2026-10-15T18:45:00Z","v":750,"vw":88.341541},{"c":88.552,"h":88.57,"l":88.38,"n":8,"o":88.38,"t":"2026-10-15T19:00:00Z","v":623,"vw":88.504417},{"c":88.67,"h":88.67,"l":88.6604,"n":5,"o":88.6604,"t":"2026-10-15T19:15:00Z","v":473,"vw":88.663608},{"c":88.81,"h":88.88,"l":88.65,"n":62,"o":88.65,"t":"2026-10-15T19:30:00Z","v":12246,"vw":88.814699},{"c":88.88,"h":88.9,"l":88.665,"n":134,"o":88.82,"t":"2026-10-15T19:45:00Z","v":430753,"vw":88.839656},{"c":88.9,"h":88.9,"l":88.9,"n":7,"o":88.9,"t":"2026-10-15T20:00:00Z","v":271,"vw":88.9},{"c":89,"h":89,"l":89,"n":1,"o":89,"t":"2026-10-16T13:00:00Z","v":340,"vw":89},{"c":88.995,"h":89.07,"l":88.91,"n":39,"o":89.07,"t":"2026-10-16T13:30:00Z","v":5909,"vw":89.027451},{"c":89.76,"h":89.76,"l":89.628,"n":17,"o":89.71,"t":"2026-10-16T13:45:00Z","v":1568,"vw":89.728497},{"c":89.45,"h":89.52,"l":89.45,"n":88,"o":89.47,"t":"2026-10-16T14:00:00Z","v":11914,"vw":89.494467},{"c":89.61,"h":89.62,"l":89.32,"n":42,"o":89.4443,"t":"2026-10-16T14:15:00Z","v":6035,"vw":89.395992},{"c":89.51,"h":89.68,"l":89.495,"n":108,"o":89.62,"t":"2026-10-16T14:30:00Z","v":11776,"vw":89.602107},{"c":89.545,"h":89.6849,"l":89.5,"n":59,"o":89.51,"t":"2026-10-16T14:45:00Z","v":4381,"vw":89.570336},{"c":89.1,"h":89.518,"l":89.1,"n":78,"o":89.505,"t":"2026-10-16T15:00:00Z","v":6413,"vw":89.15738},{"c":89.05,"h":89.17,"l":89.04,"n":195,"o":89.09,"t":"2026-10-16T15:15:00Z","v":12400,"vw":89.128214},{"c":88.86,"h":89.04,"l":88.85,"n":316,"o":88.99,"t":"2026-10-16T15:30:00Z","v":18835,"vw":88.962769},{"c":88.77,"h":88.98,"l":88.77,"n":46,"o":88.89,"t":"2026-10-16T15:45:00Z","v":6198,"vw":88.948484},{"c":88.97,"h":88.97,"l":88.725,"n":12,"o":88.725,"t":"2026-10-16T16:00:00Z","v":1151,"vw":88.874083},{"c":88.875,"h":88.99,"l":88.86,"n":46,"o":88.955,"t":"2026-10-16T16:15:00Z","v":5339,"vw":88.924586},{"c":88.87,"h":88.87,"l":88.8351,"n":2,"o":88.8351,"t":"2026-10-16T16:30:00Z","v":335,"vw":88.845518},{"c":88.78,"h":88.81,"l":88.73,"n":12,"o":88.81,"t":"2026-10-16T16:45:00Z","v":3642,"vw":88.746779},{"c":88.6,"h":88.6,"l":88.6,"n":4,"o":88.6,"t":"2026-10-16T17:00:00Z","v":452,"vw":88.6},{"c":88.6166,"h":88.6166,"l":88.57,"n":4,"o":88.57,"t":"2026-10-16T17:15:00Z","v":435,"vw":88.582335},{"c":88.865,"h":88.865,"l":88.719,"n":53,"o":88.75,"t":"2026-10-16T17:30:00Z","v":6870,"vw":88.812813},{"c":88.63,"h":88.83,"l":88.62,"n":6,"o":88.83,"t":"2026-10-16T17:45:00Z","v":611,"vw":88.66047},{"c":88.58,"h":88.58,"l":88.44,"n":19,"o":88.5067,"t":"2026-10-16T18:00:00Z","v":1754,"vw":88.501893},{"c":88.385,"h":88.44,"l":88.385,"n":15,"o":88.43,"t":"2026-10-16T18:15:00Z","v":1174,"vw":88.431385},{"c":88.4852,"h":88.4852,"l":88.4,"n":15,"o":88.405,"t":"2026-10-16T18:30:00Z","v":987,"vw":88.434791},{"c":88.45,"h":88.52,"l":88.36,"n":1155,"o":88.47,"t":"2026-10-16T18:45:00Z","v":94297,"vw":88.425994},{"c":88.42,"h":88.475,"l":88.3045,"n":45,"o":88.43,"t":"2026-10-16T19:00:00Z","v":2632,"vw":88.434953},{"c":88.5301,"h":88.58,"l":88.5301,"n":6,"o":88.58,"t":"2026-10-16T19:15:00Z","v":758,"vw":88.562925},{"c":88.49,"h":88.5901,"l":88.46,"n":763,"o":88.5901,"t":"2026-10-16T19:30:00Z","v":58473,"vw":88.519333},{"c":88.66,"h":88.72,"l":88.515,"n":834,"o":88.52,"t":"2026-10-16T19:45:00Z","v":76292,"vw":88.612037},{"c":88.65,"h":88.65,"l":88.65,"n":9,"o":88.65,"t":"2026-10-16T20:00:00Z","v":274,"vw":88.65},{"c":88.72,"h":89.46,"l":88.05,"n":77,"o":88.48,"t":"2026-10-19T09:00:00Z","v":2226,"vw":88.766595},{"c":88.73,"h":88.73,"l":88.73,"n":1,"o":88.73,"t":"2026-10-19T12:15:00Z","v":200,"vw":88.73},{"c":89.31,"h":89.37,"l":89.16,"n":9,"o":89.16,"t":"2026-10-19T13:15:00Z","v":2770,"vw":89.307106},{"c":88.43,"h":89.15,"l":88.43,"n":83,"o":89.1,"t":"2026-10-19T13:30:00Z","v":5651,"vw":88.89178},{"c":88.22,"h":88.49,"l":88.22,"n":33,"o":88.39,"t":"2026-10-19T13:45:00Z","v":2128,"vw":88.313855},{"c":88.31,"h":88.36,"l":88.15,"n":53,"o":88.36,"t":"2026-10-19T14:00:00Z","v":3255,"vw":88.258817},{"c":88.4,"h":88.49,"l":88.35,"n":51,"o":88.4,"t":"2026-10-19T14:15:00Z","v":2983,"vw":88.434467},{"c":88.16,"h":88.33,"l":88.12,"n":21,"o":88.33,"t":"2026-10-19T14:30:00Z","v":1201,"vw":88.185871},{"c":88.26,"h":88.35,"l":88.17,"n":31,"o":88.17,"t":"2026-10-19T14:45:00Z","v":2231,"vw":88.254242},{"c":88.55,"h":88.565,"l":88.42,"n":25,"o":88.42,"t":"2026-10-19T15:00:00Z","v":1498,"vw":88.48608},{"c":88.795,"h":88.795,"l":88.575,"n":46,"o":88.575,"t":"2026-10-19T15:15:00Z","v":5401,"vw":88.698759},{"c":88.75,"h":88.75,"l":88.69,"n":28,"o":88.75,"t":"2026-10-19T15:30:00Z","v":2200,"vw":88.734231},{"c":88.71,"h":88.76,"l":88.71,"n":31,"o":88.74,"t":"2026-10-19T15:45:00Z","v":4436,"vw":88.738964},{"c":88.46,"h":88.53,"l":88.44,"n":26,"o":88.525,"t":"2026-10-19T16:00:00Z","v":2739,"vw":88.471711},{"c":88.49,"h":88.51,"l":88.46,"n":14,"o":88.46,"t":"2026-10-19T16:15:00Z","v":1142,"vw":88.483992},{"c":88.445,"h":88.49,"l":88.4251,"n":20,"o":88.45,"t":"2026-10-19T16:30:00Z","v":2609,"vw":88.44816},{"c":88.395,"h":88.47,"l":88.38,"n":27,"o":88.45,"t":"2026-10-19T16:45:00Z","v":5352,"vw":88.393331},{"c":88.365,"h":88.4,"l":88.34,"n":23,"o":88.35,"t":"2026-10-19T17:00:00Z","v":1720,"vw":88.357},{"c":88.36,"h":88.3951,"l":88.36,"n":17,"o":88.36,"t":"2026-10-19T17:15:00Z","v":5259,"vw":88.37215},{"c":88.3899,"h":88.3899,"l":88.29,"n":83,"o":88.33,"t":"2026-10-19T17:30:00Z","v":14090,"vw":88.341929},{"c":88.3651,"h":88.3651,"l":88.27,"n":30,"o":88.335,"t":"2026-10-19T17:45:00Z","v":4507,"vw":88.332685},{"c":88.35,"h":88.39,"l":88.35,"n":19,"o":88.37,"t":"2026-10-19T18:00:00Z","v":1503,"vw":88.369572},{"c":88.41,"h":88.44,"l":88.41,"n":18,"o":88.435,"t":"2026-10-19T18:15:00Z","v":3205,"vw":88.428291},{"c":88.3159,"h":88.33,"l":88.31,"n":11,"o":88.31,"t":"2026-10-19T18:30:00Z","v":2097,"vw":88.315828},{"c":88.33,"h":88.39,"l":88.32,"n":33,"o":88.39,"t":"2026-10-19T18:45:00Z","v":5670,"vw":88.342923},{"c":88.3999,"h":88.3999,"l":88.345,"n":46,"o":88.38,"t":"2026-10-19T19:00:00Z","v":2730,"vw":88.378774},{"c":88.46,"h":88.515,"l":88.37,"n":27,"o":88.37,"t":"2026-10-19T19:15:00Z","v":2789,"vw":88.43137},{"c":88.43,"h":88.475,"l":88.39,"n":73,"o":88.47,"t":"2026-10-19T19:30:00Z","v":36821,"vw":88.446106},{"c":88.16,"h":88.42,"l":88.16,"n":286,"o":88.42,"t":"2026-10-19T19:45:00Z","v":37071,"vw":88.268337},{"c":88.21,"h":88.21,"l":88.21,"n":9,"o":88.21,"t":"2026-10-19T20:00:00Z","v":20116,"vw":88.21},{"c":88.5,"h":88.5,"l":88.5,"n":1,"o":88.5,"t":"2026-10-19T20:15:00Z","v":100,"vw":88.5},{"c":88.45,"h":88.45,"l":88.32,"n":25,"o":88.36,"t":"2026-10-20T13:00:00Z","v":914,"vw":88.3675},{"c":87.65,"h":87.86,"l":87.44,"n":198,"o":87.76,"t":"2026-10-20T13:30:00Z","v":29265,"vw":87.685377},{"c":87.85,"h":87.85,"l":87.495,"n":21,"o":87.64,"t":"2026-10-20T13:45:00Z","v":1828,"vw":87.646993},{"c":87.945,"h":88.11,"l":87.87,"n":181,"o":88.075,"t":"2026-10-20T14:00:00Z","v":22077,"vw":88.007749},{"c":88.72,"h":88.73,"l":87.84,"n":168,"o":87.86,"t":"2026-10-20T14:15:00Z","v":11673,"vw":88.282073},{"c":88.86,"h":88.885,"l":88.555,"n":107,"o":88.86,"t":"2026-10-20T14:30:00Z","v":9035,"vw":88.700107},{"c":88.92,"h":89,"l":88.8713,"n":34,"o":88.9301,"t":"2026-10-20T14:45:00Z","v":5420,"vw":88.918898},{"c":88.22,"h":88.9,"l":88.11,"n":85,"o":88.87,"t":"2026-10-20T15:00:00Z","v":6043,"vw":88.500661},{"c":88.3299,"h":88.33,"l":88.21,"n":46,"o":88.21,"t":"2026-10-20T15:15:00Z","v":3723,"vw":88.272829},{"c":88.245,"h":88.245,"l":88.06,"n":79,"o":88.17,"t":"2026-10-20T15:30:00Z","v":6246,"vw":88.128156},{"c":88.18,"h":88.23,"l":88.07,"n":48,"o":88.165,"t":"2026-10-20T15:45:00Z","v":5703,"vw":88.180313},{"c":88.17,"h":88.235,"l":88.115,"n":97,"o":88.19,"t":"2026-10-20T16:00:00Z","v":6618,"vw":88.19859},{"c":88.17,"h":88.18,"l":87.985,"n":45,"o":88.18,"t":"2026-10-20T16:15:00Z","v":2343,"vw":88.075905},{"c":88.18,"h":88.25,"l":88.17,"n":43,"o":88.22,"t":"2026-10-20T16:30:00Z","v":3335,"vw":88.207383},{"c":87.94,"h":88.265,"l":87.94,"n":35,"o":88.11,"t":"2026-10-20T16:45:00Z","v":2371,"vw":88.103209},{"c":88.03,"h":88.03,"l":87.97,"n":39,"o":88.01,"t":"2026-10-20T17:00:00Z","v":2181,"vw":88.0025},{"c":88.07,"h":88.07,"l":87.98,"n":11,"o":87.98,"t":"2026-10-20T17:15:00Z","v":1271,"vw":87.99814},{"c":88.23,"h":88.23,"l":88.105,"n":55,"o":88.12,"t":"2026-10-20T17:30:00Z","v":10184,"vw":88.146059},{"c":88.22,"h":88.23,"l":88.1734,"n":20,"o":88.23,"t":"2026-10-20T17:45:00Z","v":1096,"vw":88.202346},{"c":88.25,"h":88.26,"l":88.195,"n":21,"o":88.26,"t":"2026-10-20T18:00:00Z","v":1520,"vw":88.219709},{"c":88.215,"h":88.275,"l":88.195,"n":21,"o":88.26,"t":"2026-10-20T18:15:00Z","v":3258,"vw":88.235966},{"c":88.14,"h":88.29,"l":88.14,"n":34,"o":88.25,"t":"2026-10-20T18:30:00Z","v":3003,"vw":88.227982},{"c":88.2201,"h":88.3,"l":88.2201,"n":19,"o":88.23,"t":"2026-10-20T18:45:00Z","v":2134,"vw":88.245758},{"c":88.36,"h":88.39,"l":88.28,"n":17,"o":88.3,"t":"2026-10-20T19:00:00Z","v":2022,"vw":88.352191},{"c":88.26,"h":88.33,"l":88.23,"n":46,"o":88.27,"t":"2026-10-20T19:15:00Z","v":3780,"vw":88.265292},{"c":88.16,"h":88.265,"l":88.1,"n":127,"o":88.2487,"t":"2026-10-20T19:30:00Z","v":14002,"vw":88.156409},{"c":88.28,"h":88.32,"l":88.25,"n":101,"o":88.28,"t":"2026-10-20T19:45:00Z","v":9690,"vw":88.287085},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-10-20T21:00:00Z","v":200,"vw":88},{"c":89.29,"h":89.29,"l":88.26,"n":11,"o":88.26,"t":"2026-10-21T12:15:00Z","v":269,"vw":88.890775},{"c":89.07,"h":89.12,"l":89,"n":56,"o":89,"t":"2026-10-21T13:30:00Z","v":6993,"vw":89.032265},{"c":89.16,"h":89.35,"l":89.12,"n":31,"o":89.12,"t":"2026-10-21T13:45:00Z","v":2290,"vw":89.25989},{"c":88.98,"h":89.07,"l":88.82,"n":154,"o":89.0647,"t":"2026-10-21T14:00:00Z","v":23299,"vw":89.002829},{"c":88.78,"h":88.985,"l":88.76,"n":108,"o":88.985,"t":"2026-10-21T14:15:00Z","v":6617,"vw":88.868834},{"c":88.81,"h":88.81,"l":88.72,"n":44,"o":88.78,"t":"2026-10-21T14:30:00Z","v":6004,"vw":88.769248},{"c":88.81,"h":89.045,"l":88.81,"n":41,"o":88.93,"t":"2026-10-21T14:45:00Z","v":4319,"vw":88.918231},{"c":88.85,"h":88.9051,"l":88.79,"n":29,"o":88.805,"t":"2026-10-21T15:00:00Z","v":3523,"vw":88.882118},{"c":88.88,"h":88.94,"l":88.84,"n":48,"o":88.84,"t":"2026-10-21T15:15:00Z","v":19961,"vw":88.848288},{"c":89.04,"h":89.04,"l":88.89,"n":11,"o":88.89,"t":"2026-10-21T15:30:00Z","v":875,"vw":88.936284},{"c":89.05,"h":89.06,"l":89.025,"n":16,"o":89.06,"t":"2026-10-21T15:45:00Z","v":3578,"vw":89.035469},{"c":89.03,"h":89.05,"l":88.94,"n":50,"o":89.04,"t":"2026-10-21T16:00:00Z","v":4001,"vw":89.020256},{"c":88.98,"h":89.0501,"l":88.98,"n":17,"o":89.05,"t":"2026-10-21T16:15:00Z","v":1480,"vw":89.024004},{"c":89.08,"h":89.37,"l":88.94,"n":103,"o":88.97,"t":"2026-10-21T16:30:00Z","v":9810,"vw":89.097551},{"c":89.0601,"h":89.13,"l":89.0601,"n":13,"o":89.13,"t":"2026-10-21T16:45:00Z","v":1435,"vw":89.099119},{"c":89.16,"h":89.16,"l":89.1,"n":3,"o":89.1,"t":"2026-10-21T17:00:00Z","v":346,"vw":89.125217},{"c":89.1981,"h":89.1981,"l":89.15,"n":16,"o":89.17,"t":"2026-10-21T17:15:00Z","v":2212,"vw":89.17074},{"c":89.155,"h":89.2051,"l":89.15,"n":48,"o":89.165,"t":"2026-10-21T17:30:00Z","v":6299,"vw":89.174146},{"c":89.24,"h":89.25,"l":89.21,"n":7,"o":89.21,"t":"2026-10-21T17:45:00Z","v":1474,"vw":89.240043},{"c":89.28,"h":89.28,"l":89.2,"n":18,"o":89.23,"t":"2026-10-21T18:00:00Z","v":5988,"vw":89.214748},{"c":89.21,"h":89.31,"l":89.21,"n":19,"o":89.31,"t":"2026-10-21T18:15:00Z","v":1104,"vw":89.242919},{"c":89.22,"h":89.22,"l":89.22,"n":12,"o":89.22,"t":"2026-10-21T18:30:00Z","v":1113,"vw":89.22},{"c":88.97,"h":89.2,"l":88.97,"n":31,"o":89.1948,"t":"2026-10-21T18:45:00Z","v":122717,"vw":89.099512},{"c":88.61,"h":88.765,"l":88.57,"n":40,"o":88.765,"t":"2026-10-21T19:00:00Z","v":4373,"vw":88.689508},{"c":88.94,"h":88.94,"l":88.8,"n":40,"o":88.84,"t":"2026-10-21T19:15:00Z","v":2995,"vw":88.849766},{"c":88.905,"h":88.94,"l":88.86,"n":33,"o":88.9101,"t":"2026-10-21T19:30:00Z","v":6987,"vw":88.894833},{"c":89.08,"h":89.08,"l":88.96,"n":90,"o":88.9701,"t":"2026-10-21T19:45:00Z","v":10659,"vw":89.032027},{"c":89.08,"h":89.08,"l":89.08,"n":5,"o":89.08,"t":"2026-10-21T20:00:00Z","v":897,"vw":89.08},{"c":87.73,"h":88.415,"l":87.73,"n":84,"o":88.1,"t":"2026-10-22T13:30:00Z","v":5167,"vw":88.054076},{"c":87.8057,"h":87.8057,"l":87.45,"n":66,"o":87.45,"t":"2026-10-22T13:45:00Z","v":6128,"vw":87.604516},{"c":87.75,"h":87.995,"l":87.67,"n":160,"o":87.86,"t":"2026-10-22T14:00:00Z","v":20744,"vw":87.850486},{"c":87.1,"h":87.87,"l":87.1,"n":193,"o":87.74,"t":"2026-10-22T14:15:00Z","v":14278,"vw":87.54955},{"c":87.32,"h":87.32,"l":87.1196,"n":44,"o":87.1196,"t":"2026-10-22T14:30:00Z","v":4152,"vw":87.214889},{"c":87.36,"h":87.5347,"l":87.26,"n":54,"o":87.34,"t":"2026-10-22T14:45:00Z","v":7194,"vw":87.34931},{"c":87.25,"h":87.53,"l":87.21,"n":81,"o":87.53,"t":"2026-10-22T15:00:00Z","v":8139,"vw":87.329932},{"c":87.52,"h":87.615,"l":87.28,"n":31,"o":87.28,"t":"2026-10-22T15:15:00Z","v":3729,"vw":87.41801},{"c":87.37,"h":87.535,"l":87.32,"n":120,"o":87.43,"t":"2026-10-22T15:30:00Z","v":12145,"vw":87.448674},{"c":87.6975,"h":87.75,"l":87.465,"n":59,"o":87.465,"t":"2026-10-22T15:45:00Z","v":6867,"vw":87.545479},{"c":87.84,"h":87.8475,"l":87.67,"n":60,"o":87.78,"t":"2026-10-22T16:00:00Z","v":9038,"vw":87.743309},{"c":87.84,"h":87.89,"l":87.82,"n":50,"o":87.82,"t":"2026-10-22T16:15:00Z","v":4680,"vw":87.856539},{"c":87.64,"h":87.775,"l":87.64,"n":22,"o":87.775,"t":"2026-10-22T16:30:00Z","v":1688,"vw":87.74922},{"c":87.7,"h":87.7,"l":87.52,"n":22,"o":87.63,"t":"2026-10-22T16:45:00Z","v":1531,"vw":87.577523},{"c":87.68,"h":87.78,"l":87.62,"n":36,"o":87.78,"t":"2026-10-22T17:00:00Z","v":2001,"vw":87.679167},{"c":87.66,"h":87.74,"l":87.66,"n":23,"o":87.69,"t":"2026-10-22T17:15:00Z","v":1925,"vw":87.699028},{"c":87.65,"h":87.755,"l":87.61,"n":49,"o":87.6801,"t":"2026-10-22T17:30:00Z","v":11616,"vw":87.716324},{"c":87.635,"h":87.64,"l":87.52,"n":41,"o":87.63,"t":"2026-10-22T17:45:00Z","v":3154,"vw":87.585013},{"c":87.6,"h":87.6,"l":87.4048,"n":30,"o":87.59,"t":"2026-10-22T18:00:00Z","v":2549,"vw":87.540139},{"c":87.55,"h":87.66,"l":87.55,"n":25,"o":87.66,"t":"2026-10-22T18:15:00Z","v":8658,"vw":87.652342},{"c":87.56,"h":87.56,"l":87.53,"n":26,"o":87.54,"t":"2026-10-22T18:30:00Z","v":2491,"vw":87.546916},{"c":87.57,"h":87.6184,"l":87.55,"n":56,"o":87.6184,"t":"2026-10-22T18:45:00Z","v":25733,"vw":87.552266},{"c":87.66,"h":87.66,"l":87.43,"n":52,"o":87.45,"t":"2026-10-22T19:00:00Z","v":4654,"vw":87.5116},{"c":87.7851,"h":87.8,"l":87.63,"n":68,"o":87.665,"t":"2026-10-22T19:15:00Z","v":4629,"vw":87.746888},{"c":87.8,"h":87.87,"l":87.75,"n":74,"o":87.77,"t":"2026-10-22T19:30:00Z","v":5718,"vw":87.794806},{"c":88.07,"h":88.13,"l":87.81,"n":97,"o":87.83,"t":"2026-10-22T19:45:00Z","v":11446,"vw":87.908279},{"c":88.14,"h":88.14,"l":88.14,"n":5,"o":88.14,"t":"2026-10-22T20:00:00Z","v":489,"vw":88.14},{"c":88.95,"h":88.95,"l":88.95,"n":2,"o":88.95,"t":"2026-10-23T09:45:00Z","v":101,"vw":88.95},{"c":86.52,"h":87.09,"l":86.37,"n":166,"o":87.09,"t":"2026-10-23T13:30:00Z","v":8340,"vw":86.770052},{"c":86.355,"h":86.67,"l":86.26,"n":73,"o":86.67,"t":"2026-10-23T13:45:00Z","v":3406,"vw":86.410012},{"c":86.155,"h":86.63,"l":86.15,"n":124,"o":86.4156,"t":"2026-10-23T14:00:00Z","v":5966,"vw":86.469722},{"c":86.33,"h":86.33,"l":86.23,"n":48,"o":86.255,"t":"2026-10-23T14:15:00Z","v":2736,"vw":86.282497},{"c":87.02,"h":87.02,"l":86.4401,"n":23,"o":86.52,"t":"2026-10-23T14:30:00Z","v":2110,"vw":86.557577},{"c":87.11,"h":87.13,"l":86.9899,"n":76,"o":86.99,"t":"2026-10-23T14:45:00Z","v":6726,"vw":87.054307},{"c":87.1,"h":87.18,"l":87.02,"n":36,"o":87.06,"t":"2026-10-23T15:00:00Z","v":2593,"vw":87.068444},{"c":87.155,"h":87.235,"l":87.135,"n":24,"o":87.135,"t":"2026-10-23T15:15:00Z","v":1348,"vw":87.177707},{"c":87.01,"h":87.15,"l":87.01,"n":15,"o":87.115,"t":"2026-10-23T15:30:00Z","v":1022,"vw":87.046741},{"c":87.205,"h":87.235,"l":87.1109,"n":25,"o":87.1109,"t":"2026-10-23T15:45:00Z","v":2621,"vw":87.165607},{"c":87.22,"h":87.2401,"l":87.16,"n":23,"o":87.16,"t":"2026-10-23T16:00:00Z","v":1829,"vw":87.193981},{"c":87.15,"h":87.18,"l":87.15,"n":10,"o":87.18,"t":"2026-10-23T16:15:00Z","v":669,"vw":87.155017},{"c":87.32,"h":87.3286,"l":87.29,"n":16,"o":87.31,"t":"2026-10-23T16:30:00Z","v":1448,"vw":87.3175}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.8604836491764798,"strike":96.47465944739474,"iv":0.3560373281869065,"gamma":0.03486555575279239,"theta":-0.042028523651467246,"vega":0.065952456958642,"rho":0.012145591036396097,"breakevenPct":11.4694721673972},{"delta":0.25,"premium":0.9786977294990864,"strike":93.77262332573517,"iv":0.30137378405735293,"gamma":0.046550049722172984,"theta":-0.0409752886268351,"vega":0.07511821757779052,"rho":0.015198216551163806,"breakevenPct":8.510445551115737},{"delta":0.3,"premium":1.096911809821693,"strike":91.0705872040756,"iv":0.24671023992779945,"gamma":0.05823454369155358,"theta":-0.03992205360220297,"vega":0.08428397819693904,"rho":0.018250842065931513,"breakevenPct":5.551418934834272},{"delta":0.35,"premium":1.4293670612416514,"strike":90.27383640041211,"iv":0.2418192315790721,"gamma":0.0586082750591914,"theta":-0.03933492234002074,"vega":0.08335913036800988,"rho":0.021372830454388807,"breakevenPct":5.019701628096382},{"delta":0.4,"premium":1.7675692170246737,"strike":89.52819385222907,"iv":0.2382633447738579,"gamma":0.05867860129413419,"theta":-0.038760294060959564,"vega":0.08216360738631154,"rho":0.024496679464683632,"breakevenPct":4.55309559007529},{"delta":0.45,"premium":2.1057713728076957,"strike":88.78255130404602,"iv":0.23470745796864373,"gamma":0.058748927529076976,"theta":-0.03818566578189839,"vega":0.08096808440461319,"rho":0.027620528474978458,"breakevenPct":4.086489552054198},{"delta":0.5,"premium":2.443973528590718,"strike":88.03690875586298,"iv":0.23115157116342955,"gamma":0.05881925376401976,"theta":-0.03761103750283721,"vega":0.07977256142291485,"rho":0.030744377485273276,"breakevenPct":3.619883514033106},{"delta":0.55,"premium":2.7821756843737404,"strike":87.29126620767994,"iv":0.22759568435821537,"gamma":0.05888957999896255,"theta":-0.03703640922377603,"vega":0.0785770384412165,"rho":0.0338682264955681,"breakevenPct":3.1532774760120135},{"delta":0.6,"premium":3.1203778401567623,"strike":86.5456236594969,"iv":0.2240397975530012,"gamma":0.05895990623390533,"theta":-0.03646178094471486,"vega":0.07738151545951816,"rho":0.03699207550586292,"breakevenPct":2.6866714379909222},{"delta":0.65,"premium":3.4585799959397847,"strike":85.79998111131385,"iv":0.22048391074778703,"gamma":0.05903023246884812,"theta":-0.035887152665653684,"vega":0.0761859924778198,"rho":0.04011592451615775,"breakevenPct":2.220065399969829},{"delta":0.7,"premium":3.796782151722806,"strike":85.05433856313083,"iv":0.21692802394257285,"gamma":0.059100558703790905,"theta":-0.035312524386592506,"vega":0.07499046949612147,"rho":0.04323977352645257,"breakevenPct":1.753459361948738},{"delta":0.75,"premium":4.134984307505829,"strike":84.30869601494778,"iv":0.21337213713735867,"gamma":0.05917088493873369,"theta":-0.03473789610753133,"vega":0.07379494651442312,"rho":0.0463636225367474,"breakevenPct":1.2868533239276454},{"delta":0.8,"premium":4.822212864408184,"strike":83.31059796609992,"iv":0.2108374947002187,"gamma":0.05307356631114634,"theta":-0.030356229230919737,"vega":0.06560051304505718,"rho":0.04937488923556454,"breakevenPct":0.9308415374577669},{"delta":0.85,"premium":5.756023213227607,"strike":82.13414398333529,"iv":0.2090243457244827,"gamma":0.042618901313102565,"theta":-0.02328494805501485,"vega":0.05246145680795338,"rho":0.05230661826040256,"breakevenPct":0.6529628911622956},{"delta":0.9,"premium":6.689833562047033,"strike":80.95769000057066,"iv":0.2072111967487467,"gamma":0.03216423631505876,"theta":-0.01621366687910995,"vega":0.03932240057084956,"rho":0.05523834728524059,"breakevenPct":0.37508424486682357}],"put":[{"delta":0.2,"premium":1.0039089336126876,"strike":81.04690720335225,"iv":0.35383961387784113,"gamma":0.032643419528455696,"theta":-0.040314032637492066,"vega":0.0678818274348558,"rho":-0.014970365930775035,"breakevenPct":8.33371705251996},{"delta":0.25,"premium":1.1541912801215448,"strike":82.85029536145854,"iv":0.3102957087287717,"gamma":0.04279418174960305,"theta":-0.038832430473608244,"vega":0.07646454161104925,"rho":-0.01867697439590877,"breakevenPct":6.4405587708005045},{"delta":0.3,"premium":1.353320785094481,"strike":84.3444026169816,"iv":0.280904509411767,"gamma":0.05096498369109091,"theta":-0.03875305570665292,"vega":0.08405905151916233,"rho":-0.02233378374259842,"breakevenPct":4.957533403702325},{"delta":0.35,"premium":1.6782230339492905,"strike":85.26643747314138,"iv":0.2778599484314568,"gamma":0.05447309840996992,"theta":-0.040479931241942414,"vega":0.08856626557799742,"rho":-0.025944531177566767,"breakevenPct":4.273689373348486},{"delta":0.4,"premium":2.091845724108294,"strike":86.1259131929523,"iv":0.27805333046841424,"gamma":0.0553540610227761,"theta":-0.040737773957885685,"vega":0.09007034808766652,"rho":-0.029647705759170837,"breakevenPct":3.7630926834127174},{"delta":0.45,"premium":2.505468414267297,"strike":86.98538891276321,"iv":0.2782467125053717,"gamma":0.05623502363558229,"theta":-0.04099561667382896,"vega":0.09157443059733562,"rho":-0.0333508803407749,"breakevenPct":3.2524959934769493},{"delta":0.5,"premium":2.9190911044263,"strike":87.84486463257413,"iv":0.27844009454232915,"gamma":0.057115986248388484,"theta":-0.041253459389772235,"vega":0.09307851310700473,"rho":-0.03705405492237897,"breakevenPct":2.7418993035411807},{"delta":0.55,"premium":3.3327137945853034,"strike":88.70434035238505,"iv":0.27863347657928667,"gamma":0.05799694886119467,"theta":-0.04151130210571551,"vega":0.09458259561667383,"rho":-0.040757229503983035,"breakevenPct":2.2313026136054117},{"delta":0.6,"premium":3.9447487437185926,"strike":89.65929648241206,"iv":0.28344693467336685,"gamma":0.055992462311557786,"theta":-0.04080884422110553,"vega":0.0927265326633166,"rho":-0.04456285042509646,"breakevenPct":1.838584815971741},{"delta":0.65,"premium":4.660829145728644,"strike":90.6643216080402,"iv":0.29068311557788945,"gamma":0.05247487437185929,"theta":-0.03960281407035176,"vega":0.08910844221105528,"rho":-0.04842219320717212,"breakevenPct":1.5076815594233155},{"delta":0.7,"premium":6.254038137969714,"strike":92.49411104879417,"iv":0.31539960740325296,"gamma":0.046182669657879975,"theta":-0.038079416713404375,"vega":0.0822410544026921,"rho":-0.05291632632388958,"breakevenPct":1.2367465519646654},{"delta":0.75,"premium":8.287128435221538,"strike":94.7375210319686,"iv":0.3488825014021313,"gamma":0.03849899046550757,"theta":-0.03639685922602355,"vega":0.07374413909141896,"rho":-0.057728807746568564,"breakevenPct":0.9958857114669529},{"delta":0.8,"premium":10.320218732473364,"strike":96.98093101514303,"iv":0.38236539540100956,"gamma":0.030815311273135155,"theta":-0.03471430173864273,"vega":0.0652472237801458,"rho":-0.06254128916924755,"breakevenPct":0.7550248709692403},{"delta":0.85,"premium":13.012068965517239,"strike":99.86206896551724,"iv":0.4319827586206896,"gamma":0.022348275862068973,"theta":-0.03414827586206896,"vega":0.05639310344827587,"rho":-0.0678491811845192,"breakevenPct":0.5382501145212997}]},"raw":{"call":[{"delta":0.2,"premium":0.8604836491764798,"strike":96.47465944739474,"iv":0.3560373281869065,"gamma":0.03486555575279239,"theta":-0.042028523651467246,"vega":0.065952456958642,"rho":0.012145591036396097,"breakevenPct":11.4694721673972},{"delta":0.25,"premium":0.9786977294990864,"strike":93.77262332573517,"iv":0.30137378405735293,"gamma":0.046550049722172984,"theta":-0.0409752886268351,"vega":0.07511821757779052,"rho":0.015198216551163806,"breakevenPct":8.510445551115737},{"delta":0.3,"premium":1.096911809821693,"strike":91.0705872040756,"iv":0.24671023992779945,"gamma":0.05823454369155358,"theta":-0.03992205360220297,"vega":0.08428397819693904,"rho":0.018250842065931513,"breakevenPct":5.551418934834272},{"delta":0.35,"premium":1.4293670612416514,"strike":90.27383640041211,"iv":0.2418192315790721,"gamma":0.0586082750591914,"theta":-0.03933492234002074,"vega":0.08335913036800988,"rho":0.021372830454388807,"breakevenPct":5.019701628096382},{"delta":0.4,"premium":1.7675692170246737,"strike":89.52819385222907,"iv":0.2382633447738579,"gamma":0.05867860129413419,"theta":-0.038760294060959564,"vega":0.08216360738631154,"rho":0.024496679464683632,"breakevenPct":4.55309559007529},{"delta":0.45,"premium":2.1057713728076957,"strike":88.78255130404602,"iv":0.23470745796864373,"gamma":0.058748927529076976,"theta":-0.03818566578189839,"vega":0.08096808440461319,"rho":0.027620528474978458,"breakevenPct":4.086489552054198},{"delta":0.5,"premium":2.443973528590718,"strike":88.03690875586298,"iv":0.23115157116342955,"gamma":0.05881925376401976,"theta":-0.03761103750283721,"vega":0.07977256142291485,"rho":0.030744377485273276,"breakevenPct":3.619883514033106},{"delta":0.55,"premium":2.7821756843737404,"strike":87.29126620767994,"iv":0.22759568435821537,"gamma":0.05888957999896255,"theta":-0.03703640922377603,"vega":0.0785770384412165,"rho":0.0338682264955681,"breakevenPct":3.1532774760120135},{"delta":0.6,"premium":3.1203778401567623,"strike":86.5456236594969,"iv":0.2240397975530012,"gamma":0.05895990623390533,"theta":-0.03646178094471486,"vega":0.07738151545951816,"rho":0.03699207550586292,"breakevenPct":2.6866714379909222},{"delta":0.65,"premium":3.4585799959397847,"strike":85.79998111131385,"iv":0.22048391074778703,"gamma":0.05903023246884812,"theta":-0.035887152665653684,"vega":0.0761859924778198,"rho":0.04011592451615775,"breakevenPct":2.220065399969829},{"delta":0.7,"premium":3.796782151722806,"strike":85.05433856313083,"iv":0.21692802394257285,"gamma":0.059100558703790905,"theta":-0.035312524386592506,"vega":0.07499046949612147,"rho":0.04323977352645257,"breakevenPct":1.753459361948738},{"delta":0.75,"premium":4.134984307505829,"strike":84.30869601494778,"iv":0.21337213713735867,"gamma":0.05917088493873369,"theta":-0.03473789610753133,"vega":0.07379494651442312,"rho":0.0463636225367474,"breakevenPct":1.2868533239276454},{"delta":0.8,"premium":4.822212864408184,"strike":83.31059796609992,"iv":0.2108374947002187,"gamma":0.05307356631114634,"theta":-0.030356229230919737,"vega":0.06560051304505718,"rho":0.04937488923556454,"breakevenPct":0.9308415374577669},{"delta":0.85,"premium":5.756023213227607,"strike":82.13414398333529,"iv":0.2090243457244827,"gamma":0.042618901313102565,"theta":-0.02328494805501485,"vega":0.05246145680795338,"rho":0.05230661826040256,"breakevenPct":0.6529628911622956},{"delta":0.9,"premium":6.689833562047033,"strike":80.95769000057066,"iv":0.2072111967487467,"gamma":0.03216423631505876,"theta":-0.01621366687910995,"vega":0.03932240057084956,"rho":0.05523834728524059,"breakevenPct":0.37508424486682357}],"put":[{"delta":0.2,"premium":1.0039089336126876,"strike":81.04690720335225,"iv":0.35383961387784113,"gamma":0.032643419528455696,"theta":-0.040314032637492066,"vega":0.0678818274348558,"rho":-0.014970365930775035,"breakevenPct":8.33371705251996},{"delta":0.25,"premium":1.1541912801215448,"strike":82.85029536145854,"iv":0.3102957087287717,"gamma":0.04279418174960305,"theta":-0.038832430473608244,"vega":0.07646454161104925,"rho":-0.01867697439590877,"breakevenPct":6.4405587708005045},{"delta":0.3,"premium":1.353320785094481,"strike":84.3444026169816,"iv":0.280904509411767,"gamma":0.05096498369109091,"theta":-0.03875305570665292,"vega":0.08405905151916233,"rho":-0.02233378374259842,"breakevenPct":4.957533403702325},{"delta":0.35,"premium":1.6782230339492905,"strike":85.26643747314138,"iv":0.2778599484314568,"gamma":0.05447309840996992,"theta":-0.040479931241942414,"vega":0.08856626557799742,"rho":-0.025944531177566767,"breakevenPct":4.273689373348486},{"delta":0.4,"premium":2.091845724108294,"strike":86.1259131929523,"iv":0.27805333046841424,"gamma":0.0553540610227761,"theta":-0.040737773957885685,"vega":0.09007034808766652,"rho":-0.029647705759170837,"breakevenPct":3.7630926834127174},{"delta":0.45,"premium":2.505468414267297,"strike":86.98538891276321,"iv":0.2782467125053717,"gamma":0.05623502363558229,"theta":-0.04099561667382896,"vega":0.09157443059733562,"rho":-0.0333508803407749,"breakevenPct":3.2524959934769493},{"delta":0.5,"premium":2.9190911044263,"strike":87.84486463257413,"iv":0.27844009454232915,"gamma":0.057115986248388484,"theta":-0.041253459389772235,"vega":0.09307851310700473,"rho":-0.03705405492237897,"breakevenPct":2.7418993035411807},{"delta":0.55,"premium":3.3327137945853034,"strike":88.70434035238505,"iv":0.27863347657928667,"gamma":0.05799694886119467,"theta":-0.04151130210571551,"vega":0.09458259561667383,"rho":-0.040757229503983035,"breakevenPct":2.2313026136054117},{"delta":0.6,"premium":3.9447487437185926,"strike":89.65929648241206,"iv":0.28344693467336685,"gamma":0.055992462311557786,"theta":-0.04080884422110553,"vega":0.0927265326633166,"rho":-0.04456285042509646,"breakevenPct":1.838584815971741},{"delta":0.65,"premium":4.660829145728644,"strike":90.6643216080402,"iv":0.29068311557788945,"gamma":0.05247487437185929,"theta":-0.03960281407035176,"vega":0.08910844221105528,"rho":-0.04842219320717212,"breakevenPct":1.5076815594233155},{"delta":0.7,"premium":6.254038137969714,"strike":92.49411104879417,"iv":0.31539960740325296,"gamma":0.046182669657879975,"theta":-0.038079416713404375,"vega":0.0822410544026921,"rho":-0.05291632632388958,"breakevenPct":1.2367465519646654},{"delta":0.75,"premium":8.287128435221538,"strike":94.7375210319686,"iv":0.3488825014021313,"gamma":0.03849899046550757,"theta":-0.03639685922602355,"vega":0.07374413909141896,"rho":-0.057728807746568564,"breakevenPct":0.9958857114669529},{"delta":0.8,"premium":10.320218732473364,"strike":96.98093101514303,"iv":0.38236539540100956,"gamma":0.030815311273135155,"theta":-0.03471430173864273,"vega":0.0652472237801458,"rho":-0.06254128916924755,"breakevenPct":0.7550248709692403},{"delta":0.85,"premium":13.012068965517239,"strike":99.86206896551724,"iv":0.4319827586206896,"gamma":0.022348275862068973,"theta":-0.03414827586206896,"vega":0.05639310344827587,"rho":-0.0678491811845192,"breakevenPct":0.5382501145212997}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}