{"symbol":"HYGH","url":"https://intraalpha.com/companies/HYGH","capturedAt":"2026-10-22T17:36:03.761Z","state":"ready","quote":{"symbol":"HYGH","last_price":84.7,"prev_close":84.93,"regular_close":84.7,"change":-0.23,"change_pct":-0.2708,"regular_change":-0.23,"regular_change_pct":-0.2708,"extended_change":0,"extended_change_pct":0,"bid":84.59,"ask":84.75,"bid_size":100,"ask_size":200,"volume":18698,"vwap":84.667604,"open":84.6,"high":84.82,"low":84.58,"close":84.7,"trade_count":159,"last_trade_at":"2026-10-22T17:35:38.415334261Z","last_quote_at":"2026-10-22T17:36:01.876453692Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T13:35:56.228188858-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":654700000,"net_expense_ratio":0.0052,"portfolio_turnover":0.01,"dividend_yield":0.0617,"inception_date":"2014-05-27","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T17:36:02.514855+00:00"},"optionObservedAt":"2026-10-22T17:34:19.040Z","bars":[{"c":84.6,"h":84.64,"l":84.6,"n":17,"o":84.64,"t":"2026-10-15T13:30:00Z","v":2436,"vw":84.634244},{"c":84.64,"h":84.64,"l":84.64,"n":4,"o":84.64,"t":"2026-10-15T13:35:00Z","v":304,"vw":84.64},{"c":84.25,"h":84.735,"l":84.25,"n":22,"o":84.735,"t":"2026-10-15T13:40:00Z","v":4281,"vw":84.350804},{"c":84.725,"h":84.725,"l":84.725,"n":4,"o":84.725,"t":"2026-10-15T13:45:00Z","v":903,"vw":84.725},{"c":84.6236,"h":84.7251,"l":84.6236,"n":7,"o":84.7251,"t":"2026-10-15T13:50:00Z","v":722,"vw":84.700069},{"c":84.6651,"h":84.6651,"l":84.6651,"n":1,"o":84.6651,"t":"2026-10-15T13:55:00Z","v":100,"vw":84.6651},{"c":84.7,"h":84.7,"l":84.7,"n":4,"o":84.7,"t":"2026-10-15T14:00:00Z","v":3350,"vw":84.7},{"c":84.67,"h":84.72,"l":84.67,"n":17,"o":84.72,"t":"2026-10-15T14:05:00Z","v":2316,"vw":84.693274},{"c":84.71,"h":84.71,"l":84.69,"n":14,"o":84.7,"t":"2026-10-15T14:10:00Z","v":1299,"vw":84.694256},{"c":84.68,"h":84.715,"l":84.68,"n":10,"o":84.715,"t":"2026-10-15T14:15:00Z","v":752,"vw":84.690357},{"c":84.705,"h":84.705,"l":84.7,"n":4,"o":84.7,"t":"2026-10-15T14:20:00Z","v":228,"vw":84.7025},{"c":84.73,"h":84.73,"l":84.73,"n":10,"o":84.73,"t":"2026-10-15T14:25:00Z","v":510,"vw":84.73},{"c":84.785,"h":84.785,"l":84.785,"n":3,"o":84.785,"t":"2026-10-15T14:30:00Z","v":506,"vw":84.785},{"c":84.8,"h":84.8,"l":84.8,"n":1,"o":84.8,"t":"2026-10-15T14:35:00Z","v":200,"vw":84.8},{"c":84.8,"h":84.8,"l":84.8,"n":5,"o":84.8,"t":"2026-10-15T14:40:00Z","v":450,"vw":84.8},{"c":84.815,"h":84.815,"l":84.815,"n":1,"o":84.815,"t":"2026-10-15T14:50:00Z","v":100,"vw":84.815},{"c":84.92,"h":84.92,"l":84.84,"n":19,"o":84.85,"t":"2026-10-15T14:55:00Z","v":2646,"vw":84.865686},{"c":84.91,"h":84.98,"l":84.9,"n":11,"o":84.9,"t":"2026-10-15T15:10:00Z","v":1160,"vw":84.916278},{"c":84.95,"h":84.95,"l":84.95,"n":2,"o":84.95,"t":"2026-10-15T15:25:00Z","v":389,"vw":84.95},{"c":84.91,"h":84.95,"l":84.9,"n":4,"o":84.95,"t":"2026-10-15T15:30:00Z","v":351,"vw":84.92},{"c":84.9,"h":84.9,"l":84.9,"n":5,"o":84.9,"t":"2026-10-15T15:40:00Z","v":336,"vw":84.9},{"c":84.91,"h":84.91,"l":84.91,"n":4,"o":84.91,"t":"2026-10-15T15:45:00Z","v":212,"vw":84.91},{"c":84.86,"h":84.9,"l":84.86,"n":5,"o":84.9,"t":"2026-10-15T15:50:00Z","v":302,"vw":84.876667},{"c":84.855,"h":84.8931,"l":84.85,"n":8,"o":84.8931,"t":"2026-10-15T16:10:00Z","v":1056,"vw":84.880854},{"c":84.83,"h":84.83,"l":84.75,"n":6,"o":84.75,"t":"2026-10-15T16:15:00Z","v":431,"vw":84.777304},{"c":84.835,"h":84.835,"l":84.83,"n":3,"o":84.83,"t":"2026-10-15T16:20:00Z","v":300,"vw":84.833333},{"c":84.91,"h":84.91,"l":84.845,"n":7,"o":84.845,"t":"2026-10-15T16:35:00Z","v":886,"vw":84.871868},{"c":84.8201,"h":84.8201,"l":84.8201,"n":2,"o":84.8201,"t":"2026-10-15T16:40:00Z","v":284,"vw":84.8201},{"c":84.8202,"h":84.905,"l":84.8202,"n":5,"o":84.905,"t":"2026-10-15T16:50:00Z","v":735,"vw":84.841851},{"c":84.96,"h":84.99,"l":84.86,"n":10,"o":84.86,"t":"2026-10-15T17:00:00Z","v":3830,"vw":84.983054},{"c":84.905,"h":84.905,"l":84.905,"n":2,"o":84.905,"t":"2026-10-15T17:10:00Z","v":218,"vw":84.905},{"c":84.91,"h":84.91,"l":84.91,"n":1,"o":84.91,"t":"2026-10-15T17:15:00Z","v":500,"vw":84.91},{"c":84.84,"h":84.9,"l":84.84,"n":10,"o":84.855,"t":"2026-10-15T17:20:00Z","v":846,"vw":84.8525},{"c":84.925,"h":84.9253,"l":84.92,"n":9,"o":84.9253,"t":"2026-10-15T17:30:00Z","v":745,"vw":84.922314},{"c":84.935,"h":84.98,"l":84.93,"n":6,"o":84.93,"t":"2026-10-15T17:35:00Z","v":490,"vw":84.94375},{"c":84.99,"h":84.99,"l":84.9777,"n":12,"o":84.99,"t":"2026-10-15T17:40:00Z","v":1016,"vw":84.984923},{"c":85,"h":85,"l":84.93,"n":42,"o":84.99,"t":"2026-10-15T17:45:00Z","v":5459,"vw":84.963317},{"c":85.04,"h":85.05,"l":85.01,"n":22,"o":85.045,"t":"2026-10-15T17:50:00Z","v":3465,"vw":85.041139},{"c":85.04,"h":85.04,"l":85.04,"n":13,"o":85.04,"t":"2026-10-15T17:55:00Z","v":3054,"vw":85.04},{"c":84.975,"h":85.0575,"l":84.975,"n":16,"o":85.05,"t":"2026-10-15T18:00:00Z","v":3907,"vw":85.046294},{"c":84.98,"h":84.9899,"l":84.94,"n":14,"o":84.98,"t":"2026-10-15T18:05:00Z","v":4944,"vw":84.977362},{"c":84.9799,"h":84.98,"l":84.94,"n":9,"o":84.94,"t":"2026-10-15T18:25:00Z","v":2664,"vw":84.97649},{"c":84.9,"h":85.0599,"l":84.9,"n":9,"o":85.0599,"t":"2026-10-15T18:35:00Z","v":1559,"vw":84.934002},{"c":85.06,"h":85.06,"l":85.06,"n":2,"o":85.06,"t":"2026-10-15T18:40:00Z","v":381,"vw":85.06},{"c":84.985,"h":85.05,"l":84.985,"n":5,"o":85.05,"t":"2026-10-15T18:45:00Z","v":311,"vw":85.0175},{"c":84.9101,"h":84.985,"l":84.9101,"n":6,"o":84.9101,"t":"2026-10-15T18:50:00Z","v":1228,"vw":84.95663},{"c":85.05,"h":85.05,"l":84.99,"n":3,"o":84.99,"t":"2026-10-15T18:55:00Z","v":620,"vw":85.04},{"c":84.95,"h":85,"l":84.95,"n":4,"o":85,"t":"2026-10-15T19:00:00Z","v":232,"vw":84.975},{"c":85.06,"h":85.06,"l":85.06,"n":2,"o":85.06,"t":"2026-10-15T19:05:00Z","v":163,"vw":85.06},{"c":85.0899,"h":85.15,"l":85.08,"n":24,"o":85.14,"t":"2026-10-15T19:25:00Z","v":1329,"vw":85.1058},{"c":85.075,"h":85.075,"l":85.075,"n":1,"o":85.075,"t":"2026-10-15T19:35:00Z","v":120,"vw":85.075},{"c":85.12,"h":85.15,"l":85.075,"n":126,"o":85.075,"t":"2026-10-15T19:40:00Z","v":17060,"vw":85.118294},{"c":85.045,"h":85.14,"l":85,"n":23,"o":85.14,"t":"2026-10-15T19:45:00Z","v":2893,"vw":85.084325},{"c":85,"h":85.0351,"l":85,"n":13,"o":85.0351,"t":"2026-10-15T19:55:00Z","v":679,"vw":85.019139},{"c":84.99,"h":84.99,"l":84.99,"n":5,"o":84.99,"t":"2026-10-15T20:00:00Z","v":740,"vw":84.99},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-15T23:30:00Z","v":100,"vw":85},{"c":85.07,"h":85.07,"l":85.07,"n":6,"o":85.07,"t":"2026-10-16T13:30:00Z","v":489,"vw":85.07},{"c":84.98,"h":84.98,"l":84.98,"n":3,"o":84.98,"t":"2026-10-16T13:45:00Z","v":102,"vw":84.98},{"c":84.99,"h":84.99,"l":84.99,"n":1,"o":84.99,"t":"2026-10-16T13:50:00Z","v":100,"vw":84.99},{"c":84.945,"h":84.945,"l":84.89,"n":6,"o":84.89,"t":"2026-10-16T14:15:00Z","v":270,"vw":84.923},{"c":84.8809,"h":84.8809,"l":84.8809,"n":1,"o":84.8809,"t":"2026-10-16T14:40:00Z","v":41687,"vw":84.8809},{"c":84.89,"h":84.89,"l":84.89,"n":1,"o":84.89,"t":"2026-10-16T14:50:00Z","v":100,"vw":84.89},{"c":84.93,"h":84.945,"l":84.93,"n":5,"o":84.945,"t":"2026-10-16T15:05:00Z","v":371,"vw":84.939163},{"c":84.8731,"h":85.0099,"l":84.851,"n":6,"o":84.851,"t":"2026-10-16T15:10:00Z","v":8050,"vw":84.909706},{"c":84.88,"h":84.9401,"l":84.88,"n":2,"o":84.9401,"t":"2026-10-16T15:15:00Z","v":763,"vw":84.891815},{"c":85.0099,"h":85.0099,"l":85.0099,"n":3,"o":85.0099,"t":"2026-10-16T15:30:00Z","v":1496,"vw":85.0099},{"c":84.9759,"h":84.9759,"l":84.9759,"n":1,"o":84.9759,"t":"2026-10-16T15:45:00Z","v":2000,"vw":84.9759},{"c":84.9545,"h":84.9545,"l":84.9545,"n":1,"o":84.9545,"t":"2026-10-16T15:55:00Z","v":311,"vw":84.9545},{"c":84.76,"h":84.76,"l":84.76,"n":4,"o":84.76,"t":"2026-10-16T16:00:00Z","v":149,"vw":84.76},{"c":84.84,"h":84.84,"l":84.84,"n":2,"o":84.84,"t":"2026-10-16T16:05:00Z","v":108,"vw":84.84},{"c":84.8301,"h":84.8301,"l":84.83,"n":10,"o":84.83,"t":"2026-10-16T16:20:00Z","v":647,"vw":84.830042},{"c":84.86,"h":84.86,"l":84.86,"n":5,"o":84.86,"t":"2026-10-16T16:25:00Z","v":460,"vw":84.86},{"c":84.7901,"h":84.88,"l":84.7901,"n":12,"o":84.8273,"t":"2026-10-16T16:45:00Z","v":666,"vw":84.822091},{"c":84.81,"h":84.81,"l":84.81,"n":3,"o":84.81,"t":"2026-10-16T16:50:00Z","v":208,"vw":84.81},{"c":84.81,"h":84.8472,"l":84.81,"n":5,"o":84.8472,"t":"2026-10-16T16:55:00Z","v":547,"vw":84.837877},{"c":84.88,"h":84.88,"l":84.88,"n":1,"o":84.88,"t":"2026-10-16T17:00:00Z","v":10562,"vw":84.88},{"c":84.82,"h":84.82,"l":84.82,"n":1,"o":84.82,"t":"2026-10-16T17:05:00Z","v":175,"vw":84.82},{"c":84.8,"h":84.8193,"l":84.72,"n":4,"o":84.8193,"t":"2026-10-16T17:10:00Z","v":571,"vw":84.764063},{"c":84.65,"h":84.65,"l":84.65,"n":2,"o":84.65,"t":"2026-10-16T17:20:00Z","v":101,"vw":84.65},{"c":84.63,"h":84.67,"l":84.55,"n":342,"o":84.66,"t":"2026-10-16T17:25:00Z","v":97007,"vw":84.587524},{"c":84.67,"h":84.7277,"l":84.67,"n":5,"o":84.7277,"t":"2026-10-16T17:30:00Z","v":461,"vw":84.714906},{"c":84.73,"h":84.73,"l":84.73,"n":3,"o":84.73,"t":"2026-10-16T17:35:00Z","v":293,"vw":84.73},{"c":84.7995,"h":84.7995,"l":84.65,"n":3,"o":84.65,"t":"2026-10-16T17:45:00Z","v":414,"vw":84.692714},{"c":84.725,"h":84.725,"l":84.65,"n":6,"o":84.6761,"t":"2026-10-16T17:50:00Z","v":619,"vw":84.673334},{"c":84.62,"h":84.63,"l":84.62,"n":5,"o":84.63,"t":"2026-10-16T17:55:00Z","v":205,"vw":84.625},{"c":84.685,"h":84.685,"l":84.62,"n":2,"o":84.62,"t":"2026-10-16T18:00:00Z","v":200,"vw":84.6525},{"c":84.64,"h":84.68,"l":84.64,"n":3,"o":84.68,"t":"2026-10-16T18:05:00Z","v":263,"vw":84.662684},{"c":84.73,"h":84.73,"l":84.61,"n":15,"o":84.62,"t":"2026-10-16T18:10:00Z","v":18766,"vw":84.726979},{"c":84.62,"h":84.67,"l":84.62,"n":13,"o":84.62,"t":"2026-10-16T18:15:00Z","v":1126,"vw":84.636097},{"c":84.67,"h":84.67,"l":84.62,"n":16,"o":84.62,"t":"2026-10-16T18:20:00Z","v":1176,"vw":84.650084},{"c":84.62,"h":84.62,"l":84.62,"n":5,"o":84.62,"t":"2026-10-16T18:25:00Z","v":127,"vw":84.62},{"c":84.65,"h":84.65,"l":84.65,"n":1,"o":84.65,"t":"2026-10-16T18:35:00Z","v":100,"vw":84.65},{"c":84.57,"h":84.57,"l":84.57,"n":4,"o":84.57,"t":"2026-10-16T18:40:00Z","v":821,"vw":84.57},{"c":84.68,"h":84.68,"l":84.62,"n":18,"o":84.625,"t":"2026-10-16T18:45:00Z","v":3063,"vw":84.625701},{"c":84.635,"h":84.635,"l":84.59,"n":15,"o":84.615,"t":"2026-10-16T18:50:00Z","v":1791,"vw":84.61305},{"c":84.57,"h":84.64,"l":84.561,"n":9,"o":84.64,"t":"2026-10-16T18:55:00Z","v":634,"vw":84.58035},{"c":84.61,"h":84.62,"l":84.61,"n":28,"o":84.62,"t":"2026-10-16T19:00:00Z","v":6013,"vw":84.610371},{"c":84.605,"h":84.605,"l":84.605,"n":9,"o":84.605,"t":"2026-10-16T19:05:00Z","v":8122,"vw":84.605},{"c":84.6201,"h":84.63,"l":84.54,"n":57,"o":84.6,"t":"2026-10-16T19:10:00Z","v":14673,"vw":84.596056},{"c":84.6201,"h":84.63,"l":84.6201,"n":2,"o":84.63,"t":"2026-10-16T19:15:00Z","v":600,"vw":84.62505},{"c":84.645,"h":84.645,"l":84.645,"n":1,"o":84.645,"t":"2026-10-16T19:25:00Z","v":400,"vw":84.645},{"c":84.6301,"h":84.6451,"l":84.59,"n":14,"o":84.6451,"t":"2026-10-16T19:30:00Z","v":1280,"vw":84.62754},{"c":84.72,"h":84.72,"l":84.645,"n":7,"o":84.645,"t":"2026-10-16T19:35:00Z","v":9870,"vw":84.712325},{"c":84.645,"h":84.645,"l":84.61,"n":10,"o":84.61,"t":"2026-10-16T19:40:00Z","v":313,"vw":84.621667},{"c":84.645,"h":84.645,"l":84.645,"n":1,"o":84.645,"t":"2026-10-16T19:45:00Z","v":100,"vw":84.645},{"c":84.68,"h":84.71,"l":84.62,"n":17,"o":84.645,"t":"2026-10-16T19:55:00Z","v":1825,"vw":84.65392},{"c":84.69,"h":84.69,"l":84.69,"n":5,"o":84.69,"t":"2026-10-16T20:00:00Z","v":165,"vw":84.69},{"c":84.75,"h":84.83,"l":84.72,"n":23,"o":84.72,"t":"2026-10-19T13:30:00Z","v":2935,"vw":84.7594},{"c":84.7,"h":84.74,"l":84.7,"n":3,"o":84.74,"t":"2026-10-19T13:55:00Z","v":337,"vw":84.728095},{"c":84.8099,"h":84.8099,"l":84.8099,"n":2,"o":84.8099,"t":"2026-10-19T14:05:00Z","v":101,"vw":84.8099},{"c":84.735,"h":84.735,"l":84.735,"n":6,"o":84.735,"t":"2026-10-19T14:10:00Z","v":394,"vw":84.735},{"c":84.8168,"h":84.8168,"l":84.6701,"n":5,"o":84.6701,"t":"2026-10-19T14:15:00Z","v":2491,"vw":84.744239},{"c":84.69,"h":84.775,"l":84.69,"n":321,"o":84.775,"t":"2026-10-19T14:25:00Z","v":3540,"vw":84.760317},{"c":84.775,"h":84.775,"l":84.775,"n":2,"o":84.775,"t":"2026-10-19T14:30:00Z","v":472,"vw":84.775},{"c":84.745,"h":84.745,"l":84.745,"n":1,"o":84.745,"t":"2026-10-19T14:45:00Z","v":342,"vw":84.745},{"c":84.83,"h":84.83,"l":84.83,"n":6,"o":84.83,"t":"2026-10-19T14:50:00Z","v":972,"vw":84.83},{"c":84.7084,"h":84.7084,"l":84.7084,"n":2,"o":84.7084,"t":"2026-10-19T14:55:00Z","v":1063,"vw":84.7084},{"c":84.75,"h":84.75,"l":84.75,"n":1,"o":84.75,"t":"2026-10-19T15:00:00Z","v":100,"vw":84.75},{"c":84.755,"h":84.755,"l":84.755,"n":2,"o":84.755,"t":"2026-10-19T15:10:00Z","v":101,"vw":84.755},{"c":84.77,"h":84.77,"l":84.77,"n":3,"o":84.77,"t":"2026-10-19T15:15:00Z","v":807,"vw":84.77},{"c":84.775,"h":84.8599,"l":84.7277,"n":3,"o":84.8599,"t":"2026-10-19T15:20:00Z","v":868,"vw":84.826725},{"c":84.78,"h":84.78,"l":84.7549,"n":3,"o":84.7549,"t":"2026-10-19T16:15:00Z","v":387,"vw":84.76641},{"c":84.775,"h":84.775,"l":84.775,"n":1,"o":84.775,"t":"2026-10-19T16:25:00Z","v":529,"vw":84.775},{"c":84.72,"h":84.72,"l":84.72,"n":2,"o":84.72,"t":"2026-10-19T16:40:00Z","v":120,"vw":84.72},{"c":84.68,"h":84.7,"l":84.68,"n":5,"o":84.7,"t":"2026-10-19T17:10:00Z","v":320,"vw":84.687547},{"c":84.69,"h":84.7054,"l":84.685,"n":14,"o":84.7,"t":"2026-10-19T17:15:00Z","v":1153,"vw":84.694043},{"c":84.69,"h":84.69,"l":84.69,"n":3,"o":84.69,"t":"2026-10-19T17:25:00Z","v":206,"vw":84.69},{"c":84.7,"h":84.7,"l":84.7,"n":3,"o":84.7,"t":"2026-10-19T17:40:00Z","v":440,"vw":84.7},{"c":84.7,"h":84.7,"l":84.7,"n":2,"o":84.7,"t":"2026-10-19T17:50:00Z","v":265,"vw":84.7},{"c":84.7,"h":84.7,"l":84.68,"n":3,"o":84.68,"t":"2026-10-19T18:00:00Z","v":480,"vw":84.685195},{"c":84.69,"h":84.7,"l":84.69,"n":12,"o":84.7,"t":"2026-10-19T18:05:00Z","v":628,"vw":84.694545},{"c":84.7,"h":84.7,"l":84.7,"n":10,"o":84.7,"t":"2026-10-19T18:10:00Z","v":188,"vw":84.7},{"c":84.71,"h":84.71,"l":84.71,"n":2,"o":84.71,"t":"2026-10-19T18:15:00Z","v":101,"vw":84.71},{"c":84.695,"h":84.695,"l":84.695,"n":1,"o":84.695,"t":"2026-10-19T18:25:00Z","v":150,"vw":84.695},{"c":84.68,"h":84.695,"l":84.68,"n":14,"o":84.695,"t":"2026-10-19T18:45:00Z","v":707,"vw":84.688182},{"c":84.71,"h":84.71,"l":84.68,"n":6,"o":84.68,"t":"2026-10-19T18:55:00Z","v":708,"vw":84.688523},{"c":84.66,"h":84.6936,"l":84.66,"n":5,"o":84.6936,"t":"2026-10-19T19:10:00Z","v":380,"vw":84.683718},{"c":84.71,"h":84.71,"l":84.685,"n":5,"o":84.685,"t":"2026-10-19T19:20:00Z","v":680,"vw":84.688693},{"c":84.71,"h":84.71,"l":84.71,"n":4,"o":84.71,"t":"2026-10-19T19:25:00Z","v":322,"vw":84.71},{"c":84.71,"h":84.71,"l":84.71,"n":1,"o":84.71,"t":"2026-10-19T19:30:00Z","v":140,"vw":84.71},{"c":84.695,"h":84.71,"l":84.695,"n":6,"o":84.7,"t":"2026-10-19T19:35:00Z","v":424,"vw":84.700981},{"c":84.67,"h":84.67,"l":84.67,"n":4,"o":84.67,"t":"2026-10-19T19:40:00Z","v":374,"vw":84.67},{"c":84.7161,"h":84.7161,"l":84.7161,"n":4,"o":84.7161,"t":"2026-10-19T19:45:00Z","v":572,"vw":84.7161},{"c":84.6801,"h":84.7,"l":84.66,"n":7,"o":84.7,"t":"2026-10-19T19:50:00Z","v":893,"vw":84.690198},{"c":84.72,"h":84.72,"l":84.68,"n":11,"o":84.68,"t":"2026-10-19T19:55:00Z","v":504,"vw":84.70977},{"c":84.58,"h":84.75,"l":84.58,"n":2,"o":84.75,"t":"2026-10-19T22:35:00Z","v":200,"vw":84.665},{"c":84.58,"h":84.75,"l":84.58,"n":2,"o":84.75,"t":"2026-10-19T22:55:00Z","v":200,"vw":84.665},{"c":84.65,"h":84.65,"l":84.65,"n":1,"o":84.65,"t":"2026-10-19T23:05:00Z","v":100,"vw":84.65},{"c":84.65,"h":84.65,"l":84.65,"n":1,"o":84.65,"t":"2026-10-19T23:25:00Z","v":100,"vw":84.65},{"c":84.58,"h":84.75,"l":84.58,"n":2,"o":84.75,"t":"2026-10-19T23:40:00Z","v":200,"vw":84.665},{"c":84.65,"h":84.65,"l":84.65,"n":1,"o":84.65,"t":"2026-10-19T23:45:00Z","v":100,"vw":84.65},{"c":84.58,"h":84.75,"l":84.58,"n":2,"o":84.75,"t":"2026-10-19T23:50:00Z","v":200,"vw":84.665},{"c":84.55,"h":84.55,"l":84.55,"n":3,"o":84.55,"t":"2026-10-20T13:30:00Z","v":2375,"vw":84.55},{"c":84.55,"h":84.55,"l":84.55,"n":1,"o":84.55,"t":"2026-10-20T13:35:00Z","v":100,"vw":84.55},{"c":84.7,"h":84.7,"l":84.7,"n":3,"o":84.7,"t":"2026-10-20T13:45:00Z","v":117,"vw":84.7},{"c":84.65,"h":84.65,"l":84.6,"n":8,"o":84.6,"t":"2026-10-20T13:50:00Z","v":633,"vw":84.620576},{"c":84.65,"h":84.65,"l":84.65,"n":1,"o":84.65,"t":"2026-10-20T13:55:00Z","v":300,"vw":84.65},{"c":84.6456,"h":84.67,"l":84.6456,"n":5,"o":84.67,"t":"2026-10-20T14:00:00Z","v":648,"vw":84.660779},{"c":84.67,"h":84.67,"l":84.67,"n":1,"o":84.67,"t":"2026-10-20T14:05:00Z","v":400,"vw":84.67},{"c":84.67,"h":84.69,"l":84.67,"n":9,"o":84.68,"t":"2026-10-20T14:10:00Z","v":777,"vw":84.68},{"c":84.67,"h":84.67,"l":84.67,"n":3,"o":84.67,"t":"2026-10-20T14:15:00Z","v":240,"vw":84.67},{"c":84.74,"h":84.7518,"l":84.715,"n":12,"o":84.715,"t":"2026-10-20T14:20:00Z","v":999,"vw":84.729776},{"c":84.82,"h":84.82,"l":84.82,"n":1,"o":84.82,"t":"2026-10-20T14:25:00Z","v":1353,"vw":84.82},{"c":84.82,"h":84.82,"l":84.82,"n":3,"o":84.82,"t":"2026-10-20T14:30:00Z","v":404,"vw":84.82},{"c":84.795,"h":84.795,"l":84.795,"n":2,"o":84.795,"t":"2026-10-20T14:35:00Z","v":119,"vw":84.795},{"c":84.85,"h":84.85,"l":84.795,"n":3,"o":84.795,"t":"2026-10-20T14:40:00Z","v":1553,"vw":84.844263},{"c":84.84,"h":84.84,"l":84.84,"n":3,"o":84.84,"t":"2026-10-20T14:45:00Z","v":142,"vw":84.84},{"c":84.8,"h":84.86,"l":84.8,"n":4,"o":84.86,"t":"2026-10-20T14:55:00Z","v":343,"vw":84.837987},{"c":84.86,"h":84.86,"l":84.86,"n":1,"o":84.86,"t":"2026-10-20T15:00:00Z","v":510,"vw":84.86},{"c":84.9399,"h":84.9399,"l":84.86,"n":3,"o":84.86,"t":"2026-10-20T15:05:00Z","v":430,"vw":84.915266},{"c":84.815,"h":84.8303,"l":84.815,"n":2,"o":84.8303,"t":"2026-10-20T15:25:00Z","v":1071,"vw":84.826686},{"c":84.87,"h":84.87,"l":84.7,"n":6,"o":84.785,"t":"2026-10-20T15:40:00Z","v":3687,"vw":84.715178},{"c":84.79,"h":84.79,"l":84.79,"n":2,"o":84.79,"t":"2026-10-20T15:45:00Z","v":130,"vw":84.79},{"c":84.785,"h":84.785,"l":84.7,"n":3,"o":84.7,"t":"2026-10-20T16:05:00Z","v":286,"vw":84.751797},{"c":84.63,"h":84.7216,"l":84.63,"n":6,"o":84.7216,"t":"2026-10-20T16:30:00Z","v":497,"vw":84.665057},{"c":84.65,"h":84.65,"l":84.65,"n":2,"o":84.65,"t":"2026-10-20T16:35:00Z","v":102,"vw":84.65},{"c":84.63,"h":84.63,"l":84.63,"n":1,"o":84.63,"t":"2026-10-20T16:55:00Z","v":110,"vw":84.63},{"c":84.67,"h":84.67,"l":84.67,"n":1,"o":84.67,"t":"2026-10-20T17:10:00Z","v":100,"vw":84.67},{"c":84.63,"h":84.63,"l":84.63,"n":1,"o":84.63,"t":"2026-10-20T17:15:00Z","v":200,"vw":84.63},{"c":84.698,"h":84.698,"l":84.698,"n":2,"o":84.698,"t":"2026-10-20T17:25:00Z","v":117,"vw":84.698},{"c":84.8325,"h":84.8325,"l":84.68,"n":2,"o":84.68,"t":"2026-10-20T17:30:00Z","v":314,"vw":84.783933},{"c":84.765,"h":84.765,"l":84.765,"n":1,"o":84.765,"t":"2026-10-20T17:45:00Z","v":150,"vw":84.765},{"c":84.69,"h":84.8499,"l":84.69,"n":20,"o":84.765,"t":"2026-10-20T17:50:00Z","v":18156,"vw":84.811503},{"c":84.7005,"h":84.889,"l":84.7001,"n":11,"o":84.889,"t":"2026-10-20T18:10:00Z","v":1313,"vw":84.821768},{"c":84.72,"h":84.89,"l":84.71,"n":12,"o":84.71,"t":"2026-10-20T18:15:00Z","v":8840,"vw":84.824893},{"c":84.8,"h":84.8,"l":84.8,"n":1,"o":84.8,"t":"2026-10-20T18:25:00Z","v":321,"vw":84.8},{"c":84.72,"h":84.8,"l":84.72,"n":3,"o":84.8,"t":"2026-10-20T18:35:00Z","v":239,"vw":84.756395},{"c":84.8,"h":84.8,"l":84.8,"n":1,"o":84.8,"t":"2026-10-20T18:40:00Z","v":135,"vw":84.8},{"c":84.8,"h":84.8,"l":84.8,"n":1,"o":84.8,"t":"2026-10-20T18:45:00Z","v":133,"vw":84.8},{"c":84.845,"h":84.87,"l":84.8,"n":14,"o":84.8,"t":"2026-10-20T19:00:00Z","v":1582,"vw":84.840693},{"c":84.8884,"h":84.8884,"l":84.845,"n":6,"o":84.845,"t":"2026-10-20T19:15:00Z","v":644,"vw":84.869246},{"c":84.8,"h":84.8,"l":84.8,"n":5,"o":84.8,"t":"2026-10-20T19:20:00Z","v":169,"vw":84.8},{"c":84.8,"h":84.8,"l":84.8,"n":1,"o":84.8,"t":"2026-10-20T19:25:00Z","v":1049,"vw":84.8},{"c":84.795,"h":84.795,"l":84.795,"n":3,"o":84.795,"t":"2026-10-20T19:35:00Z","v":197,"vw":84.795},{"c":84.69,"h":84.69,"l":84.69,"n":7,"o":84.69,"t":"2026-10-20T19:55:00Z","v":258,"vw":84.69},{"c":84.8,"h":84.8,"l":84.8,"n":4,"o":84.8,"t":"2026-10-20T20:00:00Z","v":324,"vw":84.8},{"c":84.9,"h":84.9,"l":84.9,"n":1,"o":84.9,"t":"2026-10-21T12:55:00Z","v":100,"vw":84.9},{"c":84.73,"h":84.8,"l":84.73,"n":3,"o":84.8,"t":"2026-10-21T13:25:00Z","v":1084,"vw":84.788007},{"c":84.72,"h":84.8,"l":84.72,"n":30,"o":84.8,"t":"2026-10-21T13:30:00Z","v":10358,"vw":84.785319},{"c":84.8,"h":84.8,"l":84.8,"n":4,"o":84.8,"t":"2026-10-21T13:40:00Z","v":134,"vw":84.8},{"c":84.73,"h":84.73,"l":84.73,"n":3,"o":84.73,"t":"2026-10-21T13:45:00Z","v":400,"vw":84.73},{"c":84.74,"h":84.74,"l":84.74,"n":2,"o":84.74,"t":"2026-10-21T13:50:00Z","v":110,"vw":84.74},{"c":84.75,"h":84.75,"l":84.75,"n":4,"o":84.75,"t":"2026-10-21T13:55:00Z","v":1337,"vw":84.75},{"c":84.73,"h":84.73,"l":84.73,"n":3,"o":84.73,"t":"2026-10-21T14:10:00Z","v":251,"vw":84.73},{"c":84.73,"h":84.73,"l":84.73,"n":4,"o":84.73,"t":"2026-10-21T14:20:00Z","v":390,"vw":84.73},{"c":84.7141,"h":84.7141,"l":84.7141,"n":2,"o":84.7141,"t":"2026-10-21T14:35:00Z","v":204,"vw":84.7141},{"c":84.78,"h":84.78,"l":84.7583,"n":12,"o":84.77,"t":"2026-10-21T14:40:00Z","v":1262,"vw":84.774236},{"c":84.76,"h":84.76,"l":84.755,"n":3,"o":84.755,"t":"2026-10-21T14:45:00Z","v":455,"vw":84.757002},{"c":84.765,"h":84.765,"l":84.765,"n":1,"o":84.765,"t":"2026-10-21T15:00:00Z","v":400,"vw":84.765},{"c":84.765,"h":84.7999,"l":84.765,"n":13,"o":84.79,"t":"2026-10-21T15:10:00Z","v":1861,"vw":84.786253},{"c":84.8248,"h":84.8248,"l":84.8,"n":18,"o":84.8,"t":"2026-10-21T15:30:00Z","v":6865,"vw":84.800716},{"c":84.82,"h":84.82,"l":84.81,"n":3,"o":84.81,"t":"2026-10-21T15:35:00Z","v":2354,"vw":84.818716},{"c":84.766,"h":84.766,"l":84.74,"n":5,"o":84.74,"t":"2026-10-21T15:45:00Z","v":456,"vw":84.752455},{"c":84.74,"h":84.74,"l":84.74,"n":3,"o":84.74,"t":"2026-10-21T16:25:00Z","v":266,"vw":84.74},{"c":84.83,"h":84.85,"l":84.83,"n":5,"o":84.85,"t":"2026-10-21T16:35:00Z","v":350,"vw":84.84},{"c":84.83,"h":84.83,"l":84.83,"n":1,"o":84.83,"t":"2026-10-21T16:45:00Z","v":100,"vw":84.83},{"c":84.835,"h":84.835,"l":84.835,"n":1,"o":84.835,"t":"2026-10-21T16:50:00Z","v":100,"vw":84.835},{"c":84.84,"h":84.84,"l":84.84,"n":2,"o":84.84,"t":"2026-10-21T16:55:00Z","v":124,"vw":84.84},{"c":84.845,"h":84.845,"l":84.8,"n":5,"o":84.8,"t":"2026-10-21T17:00:00Z","v":1265,"vw":84.805451},{"c":84.85,"h":84.85,"l":84.845,"n":4,"o":84.845,"t":"2026-10-21T17:05:00Z","v":355,"vw":84.848077},{"c":84.9099,"h":84.9099,"l":84.9099,"n":1,"o":84.9099,"t":"2026-10-21T17:15:00Z","v":100,"vw":84.9099},{"c":84.865,"h":84.865,"l":84.865,"n":1,"o":84.865,"t":"2026-10-21T17:20:00Z","v":100,"vw":84.865},{"c":84.9,"h":84.9,"l":84.9,"n":4,"o":84.9,"t":"2026-10-21T17:25:00Z","v":459,"vw":84.9},{"c":84.8706,"h":84.91,"l":84.8705,"n":3,"o":84.91,"t":"2026-10-21T17:30:00Z","v":333,"vw":84.883346},{"c":84.87,"h":84.87,"l":84.87,"n":5,"o":84.87,"t":"2026-10-21T17:40:00Z","v":1106,"vw":84.87},{"c":84.89,"h":84.89,"l":84.89,"n":5,"o":84.89,"t":"2026-10-21T17:50:00Z","v":322,"vw":84.89},{"c":84.93,"h":84.93,"l":84.89,"n":2,"o":84.89,"t":"2026-10-21T17:55:00Z","v":2148,"vw":84.925829},{"c":84.885,"h":84.95,"l":84.885,"n":20,"o":84.885,"t":"2026-10-21T18:00:00Z","v":2607,"vw":84.90013},{"c":84.885,"h":84.885,"l":84.885,"n":4,"o":84.885,"t":"2026-10-21T18:15:00Z","v":131,"vw":84.885},{"c":84.9,"h":84.9585,"l":84.9,"n":2,"o":84.9585,"t":"2026-10-21T18:30:00Z","v":689,"vw":84.950009},{"c":84.895,"h":84.895,"l":84.895,"n":1,"o":84.895,"t":"2026-10-21T18:45:00Z","v":351,"vw":84.895},{"c":84.895,"h":84.895,"l":84.895,"n":2,"o":84.895,"t":"2026-10-21T18:50:00Z","v":191,"vw":84.895},{"c":84.9592,"h":84.9592,"l":84.9592,"n":1,"o":84.9592,"t":"2026-10-21T18:55:00Z","v":517,"vw":84.9592},{"c":84.86,"h":84.86,"l":84.84,"n":3,"o":84.84,"t":"2026-10-21T19:05:00Z","v":217,"vw":84.85},{"c":84.91,"h":84.91,"l":84.91,"n":4,"o":84.91,"t":"2026-10-21T19:10:00Z","v":346,"vw":84.91},{"c":84.855,"h":84.92,"l":84.845,"n":11,"o":84.845,"t":"2026-10-21T19:15:00Z","v":1563,"vw":84.876885},{"c":84.8888,"h":84.916,"l":84.8799,"n":7,"o":84.916,"t":"2026-10-21T19:20:00Z","v":1320,"vw":84.8931},{"c":84.97,"h":84.97,"l":84.97,"n":6,"o":84.97,"t":"2026-10-21T19:30:00Z","v":407,"vw":84.97},{"c":84.9,"h":84.9,"l":84.9,"n":3,"o":84.9,"t":"2026-10-21T19:40:00Z","v":345,"vw":84.9},{"c":84.895,"h":84.895,"l":84.895,"n":1,"o":84.895,"t":"2026-10-21T19:45:00Z","v":294,"vw":84.895},{"c":84.9154,"h":84.95,"l":84.9,"n":7,"o":84.9,"t":"2026-10-21T19:50:00Z","v":1932,"vw":84.910697},{"c":84.98,"h":84.99,"l":84.8878,"n":32,"o":84.9699,"t":"2026-10-21T19:55:00Z","v":3062,"vw":84.947643},{"c":84.93,"h":84.93,"l":84.93,"n":3,"o":84.93,"t":"2026-10-21T20:00:00Z","v":272,"vw":84.93},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-21T20:40:00Z","v":100,"vw":85},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-21T23:55:00Z","v":100,"vw":85},{"c":84.58,"h":84.6,"l":84.58,"n":7,"o":84.6,"t":"2026-10-22T13:30:00Z","v":6184,"vw":84.583426},{"c":84.69,"h":84.725,"l":84.69,"n":3,"o":84.725,"t":"2026-10-22T13:45:00Z","v":264,"vw":84.711056},{"c":84.76,"h":84.76,"l":84.76,"n":1,"o":84.76,"t":"2026-10-22T13:50:00Z","v":489,"vw":84.76},{"c":84.725,"h":84.725,"l":84.725,"n":2,"o":84.725,"t":"2026-10-22T14:00:00Z","v":284,"vw":84.725},{"c":84.82,"h":84.82,"l":84.81,"n":4,"o":84.81,"t":"2026-10-22T14:10:00Z","v":319,"vw":84.816667},{"c":84.72,"h":84.72,"l":84.72,"n":1,"o":84.72,"t":"2026-10-22T14:15:00Z","v":234,"vw":84.72},{"c":84.78,"h":84.78,"l":84.78,"n":4,"o":84.78,"t":"2026-10-22T14:25:00Z","v":236,"vw":84.78},{"c":84.645,"h":84.74,"l":84.645,"n":3,"o":84.74,"t":"2026-10-22T14:35:00Z","v":1160,"vw":84.72718},{"c":84.66,"h":84.66,"l":84.66,"n":1,"o":84.66,"t":"2026-10-22T14:40:00Z","v":122,"vw":84.66},{"c":84.66,"h":84.66,"l":84.66,"n":1,"o":84.66,"t":"2026-10-22T14:50:00Z","v":200,"vw":84.66},{"c":84.7399,"h":84.7399,"l":84.7,"n":3,"o":84.7,"t":"2026-10-22T15:10:00Z","v":1164,"vw":84.71875},{"c":84.7899,"h":84.7999,"l":84.7899,"n":2,"o":84.7999,"t":"2026-10-22T15:25:00Z","v":1107,"vw":84.7913},{"c":84.655,"h":84.655,"l":84.655,"n":2,"o":84.655,"t":"2026-10-22T15:40:00Z","v":355,"vw":84.655},{"c":84.69,"h":84.69,"l":84.69,"n":1,"o":84.69,"t":"2026-10-22T16:05:00Z","v":148,"vw":84.69},{"c":84.69,"h":84.69,"l":84.69,"n":2,"o":84.69,"t":"2026-10-22T16:10:00Z","v":105,"vw":84.69},{"c":84.655,"h":84.655,"l":84.655,"n":1,"o":84.655,"t":"2026-10-22T16:20:00Z","v":100,"vw":84.655},{"c":84.695,"h":84.695,"l":84.695,"n":1,"o":84.695,"t":"2026-10-22T16:25:00Z","v":1009,"vw":84.695},{"c":84.6995,"h":84.6995,"l":84.6995,"n":1,"o":84.6995,"t":"2026-10-22T16:30:00Z","v":164,"vw":84.6995},{"c":84.7,"h":84.7,"l":84.7,"n":1,"o":84.7,"t":"2026-10-22T16:35:00Z","v":1500,"vw":84.7},{"c":84.6983,"h":84.6983,"l":84.6983,"n":1,"o":84.6983,"t":"2026-10-22T16:40:00Z","v":400,"vw":84.6983},{"c":84.69,"h":84.69,"l":84.69,"n":2,"o":84.69,"t":"2026-10-22T17:10:00Z","v":122,"vw":84.69},{"c":84.7,"h":84.7,"l":84.7,"n":1,"o":84.7,"t":"2026-10-22T17:35:00Z","v":300,"vw":84.7}],"history":[{"c":86.25,"h":86.3,"l":86.0701,"n":365,"o":86.27,"t":"2024-10-21T04:00:00Z","v":29345,"vw":86.169746},{"c":86.24,"h":86.3,"l":86.0102,"n":266,"o":86.25,"t":"2024-10-22T04:00:00Z","v":24466,"vw":86.14317},{"c":86.1421,"h":86.2,"l":86.0749,"n":259,"o":86.2,"t":"2024-10-23T04:00:00Z","v":18197,"vw":86.140651},{"c":86.15,"h":86.3,"l":86.115,"n":256,"o":86.17,"t":"2024-10-24T04:00:00Z","v":20259,"vw":86.201231},{"c":86.36,"h":86.38,"l":86.2077,"n":310,"o":86.24,"t":"2024-10-25T04:00:00Z","v":16158,"vw":86.293006},{"c":86.54,"h":86.7555,"l":86.26,"n":244,"o":86.26,"t":"2024-10-28T04:00:00Z","v":18964,"vw":86.479634},{"c":86.43,"h":86.65,"l":86.23,"n":462,"o":86.54,"t":"2024-10-29T04:00:00Z","v":178426,"vw":86.489245},{"c":86.61,"h":86.6982,"l":86.27,"n":344,"o":86.45,"t":"2024-10-30T04:00:00Z","v":29893,"vw":86.536178},{"c":86.27,"h":86.65,"l":86.27,"n":291,"o":86.65,"t":"2024-10-31T04:00:00Z","v":20101,"vw":86.450573},{"c":86.5,"h":86.575,"l":86.325,"n":329,"o":86.47,"t":"2024-11-01T04:00:00Z","v":17120,"vw":86.454157},{"c":85.94,"h":86.05,"l":85.71,"n":535,"o":86.01,"t":"2024-11-04T05:00:00Z","v":30686,"vw":85.903858},{"c":86.24,"h":86.2404,"l":85.9,"n":311,"o":85.9,"t":"2024-11-05T05:00:00Z","v":23090,"vw":86.093728},{"c":86.78,"h":86.78,"l":86.2247,"n":440,"o":86.61,"t":"2024-11-06T05:00:00Z","v":36047,"vw":86.581363},{"c":86.93,"h":87.05,"l":86.3201,"n":614,"o":86.35,"t":"2024-11-07T05:00:00Z","v":50203,"vw":86.765972},{"c":87.02,"h":87.02,"l":86.63,"n":371,"o":86.84,"t":"2024-11-08T05:00:00Z","v":36747,"vw":86.908576},{"c":86.96,"h":87.1974,"l":86.87,"n":335,"o":87.05,"t":"2024-11-11T05:00:00Z","v":27371,"vw":87.001903},{"c":86.75,"h":86.99,"l":86.63,"n":488,"o":86.93,"t":"2024-11-12T05:00:00Z","v":28896,"vw":86.77432},{"c":86.77,"h":87.03,"l":86.77,"n":550,"o":86.98,"t":"2024-11-13T05:00:00Z","v":44693,"vw":86.929835},{"c":86.59,"h":86.7883,"l":86.57,"n":412,"o":86.7,"t":"2024-11-14T05:00:00Z","v":22865,"vw":86.67638},{"c":86.69,"h":86.91,"l":86.3703,"n":425,"o":86.72,"t":"2024-11-15T05:00:00Z","v":37146,"vw":86.56333},{"c":86.67,"h":86.97,"l":86.3987,"n":625,"o":86.69,"t":"2024-11-18T05:00:00Z","v":40857,"vw":86.697324},{"c":86.9,"h":86.95,"l":86.42,"n":453,"o":86.42,"t":"2024-11-19T05:00:00Z","v":48119,"vw":86.781276},{"c":86.87,"h":87.2,"l":86.7801,"n":614,"o":86.92,"t":"2024-11-20T05:00:00Z","v":41692,"vw":86.857777},{"c":87.0764,"h":87.26,"l":86.8001,"n":460,"o":86.84,"t":"2024-11-21T05:00:00Z","v":55411,"vw":87.017857},{"c":87.06,"h":87.12,"l":86.83,"n":532,"o":87,"t":"2024-11-22T05:00:00Z","v":45370,"vw":87.019888},{"c":86.95,"h":87.115,"l":86.9152,"n":586,"o":87.06,"t":"2024-11-25T05:00:00Z","v":56046,"vw":86.989907},{"c":86.89,"h":86.99,"l":86.8,"n":370,"o":86.98,"t":"2024-11-26T05:00:00Z","v":35721,"vw":86.915075},{"c":87,"h":87.26,"l":86.8288,"n":273,"o":86.89,"t":"2024-11-27T05:00:00Z","v":18412,"vw":87.018717},{"c":87.06,"h":87.44,"l":87,"n":203,"o":87,"t":"2024-11-29T05:00:00Z","v":20540,"vw":87.073978},{"c":87.1,"h":87.4208,"l":87.1,"n":765,"o":87.4,"t":"2024-12-02T05:00:00Z","v":57791,"vw":87.206807},{"c":86.6475,"h":86.93,"l":86.51,"n":494,"o":86.93,"t":"2024-12-03T05:00:00Z","v":28263,"vw":86.649783},{"c":86.65,"h":86.86,"l":86.65,"n":580,"o":86.86,"t":"2024-12-04T05:00:00Z","v":57672,"vw":86.69382},{"c":86.54,"h":86.84,"l":86.54,"n":463,"o":86.61,"t":"2024-12-05T05:00:00Z","v":45803,"vw":86.723758},{"c":86.65,"h":87,"l":86.49,"n":428,"o":86.49,"t":"2024-12-06T05:00:00Z","v":25579,"vw":86.708681},{"c":86.55,"h":86.74,"l":86.53,"n":459,"o":86.67,"t":"2024-12-09T05:00:00Z","v":49098,"vw":86.636284},{"c":86.63,"h":86.7699,"l":86.54,"n":357,"o":86.73,"t":"2024-12-10T05:00:00Z","v":25294,"vw":86.66835},{"c":86.5,"h":86.8264,"l":86.5,"n":362,"o":86.77,"t":"2024-12-11T05:00:00Z","v":24002,"vw":86.764794},{"c":86.71,"h":86.8199,"l":86.65,"n":346,"o":86.73,"t":"2024-12-12T05:00:00Z","v":19159,"vw":86.762794},{"c":86.65,"h":86.98,"l":86.65,"n":346,"o":86.98,"t":"2024-12-13T05:00:00Z","v":26455,"vw":86.709462},{"c":86.66,"h":86.915,"l":86.5327,"n":493,"o":86.64,"t":"2024-12-16T05:00:00Z","v":45230,"vw":86.771766},{"c":86.46,"h":86.845,"l":86.46,"n":541,"o":86.6,"t":"2024-12-17T05:00:00Z","v":170313,"vw":86.652292},{"c":86.19,"h":86.68,"l":86.19,"n":458,"o":86.63,"t":"2024-12-18T05:00:00Z","v":40537,"vw":86.537305},{"c":86.17,"h":86.63,"l":86.17,"n":469,"o":86.63,"t":"2024-12-19T05:00:00Z","v":34114,"vw":86.259371},{"c":85.9786,"h":86.33,"l":85.4362,"n":523,"o":85.48,"t":"2024-12-20T05:00:00Z","v":53226,"vw":85.836873},{"c":85.8712,"h":86.3,"l":85.845,"n":443,"o":86.3,"t":"2024-12-23T05:00:00Z","v":45188,"vw":85.923463},{"c":86.06,"h":86.225,"l":85.62,"n":444,"o":85.94,"t":"2024-12-24T05:00:00Z","v":30286,"vw":86.034254},{"c":86.2357,"h":86.3,"l":86.0001,"n":368,"o":86.17,"t":"2024-12-26T05:00:00Z","v":33935,"vw":86.139021},{"c":86.17,"h":86.4,"l":86.05,"n":472,"o":86.33,"t":"2024-12-27T05:00:00Z","v":32237,"vw":86.139002},{"c":86.14,"h":86.31,"l":85.85,"n":432,"o":85.85,"t":"2024-12-30T05:00:00Z","v":78774,"vw":86.009438},{"c":86.35,"h":86.43,"l":85.84,"n":709,"o":86.15,"t":"2024-12-31T05:00:00Z","v":97501,"vw":86.064353},{"c":86.27,"h":86.27,"l":85.9937,"n":384,"o":86.26,"t":"2025-01-02T05:00:00Z","v":42886,"vw":86.171876},{"c":86.6,"h":87.2125,"l":86.3,"n":1583,"o":86.3,"t":"2025-01-03T05:00:00Z","v":193958,"vw":86.678976},{"c":86.73,"h":86.7507,"l":86.5036,"n":649,"o":86.57,"t":"2025-01-06T05:00:00Z","v":97697,"vw":86.626445},{"c":86.655,"h":86.89,"l":86.57,"n":479,"o":86.89,"t":"2025-01-07T05:00:00Z","v":47584,"vw":86.679566},{"c":86.59,"h":86.65,"l":86.4,"n":420,"o":86.46,"t":"2025-01-08T05:00:00Z","v":48584,"vw":86.531007},{"c":86.51,"h":87.06,"l":86.5,"n":799,"o":87.06,"t":"2025-01-10T05:00:00Z","v":112653,"vw":86.585294},{"c":86.55,"h":86.59,"l":86.31,"n":545,"o":86.35,"t":"2025-01-13T05:00:00Z","v":56968,"vw":86.447322},{"c":86.55,"h":86.74,"l":86.4601,"n":584,"o":86.65,"t":"2025-01-14T05:00:00Z","v":39630,"vw":86.576671},{"c":86.92,"h":86.9796,"l":86.66,"n":469,"o":86.66,"t":"2025-01-15T05:00:00Z","v":40113,"vw":86.792693},{"c":86.89,"h":87.01,"l":86.75,"n":564,"o":86.87,"t":"2025-01-16T05:00:00Z","v":59884,"vw":86.900318},{"c":87.17,"h":87.2,"l":86.88,"n":594,"o":87.04,"t":"2025-01-17T05:00:00Z","v":65938,"vw":87.122888},{"c":87.69,"h":87.69,"l":87.12,"n":918,"o":87.3,"t":"2025-01-21T05:00:00Z","v":90489,"vw":87.314003},{"c":87.34,"h":87.51,"l":87.2,"n":1037,"o":87.51,"t":"2025-01-22T05:00:00Z","v":101502,"vw":87.349679},{"c":87.3,"h":87.51,"l":87.14,"n":695,"o":87.51,"t":"2025-01-23T05:00:00Z","v":74392,"vw":87.328942},{"c":87.57,"h":87.58,"l":87.3725,"n":546,"o":87.39,"t":"2025-01-24T05:00:00Z","v":52664,"vw":87.492571},{"c":87.36,"h":87.57,"l":87.14,"n":637,"o":87.43,"t":"2025-01-27T05:00:00Z","v":42078,"vw":87.332002},{"c":87.27,"h":87.41,"l":87.155,"n":676,"o":87.41,"t":"2025-01-28T05:00:00Z","v":76291,"vw":87.255612},{"c":87.28,"h":87.37,"l":87.1636,"n":456,"o":87.28,"t":"2025-01-29T05:00:00Z","v":30167,"vw":87.277305},{"c":87.36,"h":87.4,"l":87.197,"n":525,"o":87.2,"t":"2025-01-30T05:00:00Z","v":42922,"vw":87.324565},{"c":87.13,"h":87.56,"l":87.13,"n":576,"o":87.56,"t":"2025-01-31T05:00:00Z","v":100151,"vw":87.374052},{"c":87.06,"h":87.38,"l":86.59,"n":633,"o":86.59,"t":"2025-02-03T05:00:00Z","v":92145,"vw":87.060389},{"c":86.64,"h":86.86,"l":86.63,"n":677,"o":86.79,"t":"2025-02-04T05:00:00Z","v":93691,"vw":86.757397},{"c":87.1,"h":87.25,"l":86.66,"n":1071,"o":86.7,"t":"2025-02-05T05:00:00Z","v":104431,"vw":86.933782},{"c":86.94,"h":87.1,"l":86.8112,"n":814,"o":87.06,"t":"2025-02-06T05:00:00Z","v":75400,"vw":86.957691},{"c":86.68,"h":87.08,"l":86.63,"n":652,"o":87.08,"t":"2025-02-07T05:00:00Z","v":49515,"vw":86.780335},{"c":86.68,"h":87.02,"l":86.68,"n":7708,"o":86.82,"t":"2025-02-10T05:00:00Z","v":1176326,"vw":86.921755},{"c":87.01,"h":87.03,"l":86.8,"n":820,"o":86.8,"t":"2025-02-11T05:00:00Z","v":77405,"vw":86.957348},{"c":86.95,"h":87.134,"l":86.925,"n":944,"o":87.02,"t":"2025-02-12T05:00:00Z","v":74336,"vw":87.07861},{"c":87.15,"h":87.25,"l":86.95,"n":425,"o":87.12,"t":"2025-02-13T05:00:00Z","v":25178,"vw":87.110388},{"c":87.31,"h":87.3959,"l":87.23,"n":618,"o":87.27,"t":"2025-02-14T05:00:00Z","v":57201,"vw":87.301828},{"c":87.2,"h":87.49,"l":87.02,"n":700,"o":87.31,"t":"2025-02-18T05:00:00Z","v":82735,"vw":87.258497},{"c":87.15,"h":87.29,"l":87.09,"n":551,"o":87.23,"t":"2025-02-19T05:00:00Z","v":60533,"vw":87.199415},{"c":87.39,"h":87.43,"l":87.14,"n":967,"o":87.28,"t":"2025-02-20T05:00:00Z","v":86115,"vw":87.324963},{"c":87.001,"h":87.44,"l":87,"n":606,"o":87.44,"t":"2025-02-21T05:00:00Z","v":62430,"vw":87.203379},{"c":86.91,"h":87.11,"l":86.8601,"n":913,"o":87.07,"t":"2025-02-24T05:00:00Z","v":100425,"vw":86.993281},{"c":86.83,"h":87.05,"l":86.66,"n":1052,"o":86.87,"t":"2025-02-25T05:00:00Z","v":145640,"vw":86.826015},{"c":87.015,"h":87.1378,"l":86.91,"n":623,"o":86.98,"t":"2025-02-26T05:00:00Z","v":59316,"vw":87.057347},{"c":87,"h":87.17,"l":86.8339,"n":896,"o":87.09,"t":"2025-02-27T05:00:00Z","v":77064,"vw":87.041599},{"c":86.73,"h":87.04,"l":86.61,"n":1230,"o":86.92,"t":"2025-02-28T05:00:00Z","v":233268,"vw":86.77191},{"c":86.41,"h":86.9581,"l":86.41,"n":774,"o":86.82,"t":"2025-03-03T05:00:00Z","v":69068,"vw":86.677722},{"c":86.09,"h":86.09,"l":85.37,"n":1022,"o":85.81,"t":"2025-03-04T05:00:00Z","v":122589,"vw":85.557642},{"c":86.32,"h":86.3706,"l":85.9178,"n":782,"o":85.99,"t":"2025-03-05T05:00:00Z","v":91629,"vw":86.17076},{"c":85.9,"h":86.36,"l":85.81,"n":731,"o":86.36,"t":"2025-03-06T05:00:00Z","v":69901,"vw":85.992537},{"c":85.8,"h":86.1281,"l":85.57,"n":913,"o":85.93,"t":"2025-03-07T05:00:00Z","v":105137,"vw":85.869658},{"c":85.74,"h":85.929,"l":85.6101,"n":752,"o":85.81,"t":"2025-03-10T04:00:00Z","v":72050,"vw":85.757434},{"c":85.15,"h":85.6223,"l":85.06,"n":806,"o":85.51,"t":"2025-03-11T04:00:00Z","v":76624,"vw":85.368394},{"c":85.53,"h":85.74,"l":85.32,"n":703,"o":85.32,"t":"2025-03-12T04:00:00Z","v":73150,"vw":85.51377},{"c":85.06,"h":85.6653,"l":84.71,"n":591,"o":85.65,"t":"2025-03-13T04:00:00Z","v":57292,"vw":85.17561},{"c":85.5,"h":85.56,"l":85.06,"n":849,"o":85.51,"t":"2025-03-14T04:00:00Z","v":95177,"vw":85.366472},{"c":85.77,"h":85.9099,"l":85.5,"n":461,"o":85.5,"t":"2025-03-17T04:00:00Z","v":48680,"vw":85.678556},{"c":85.54,"h":86,"l":85.53,"n":761,"o":85.83,"t":"2025-03-18T04:00:00Z","v":67662,"vw":85.648096},{"c":86.159,"h":86.22,"l":85.72,"n":501,"o":85.76,"t":"2025-03-19T04:00:00Z","v":37222,"vw":85.928729},{"c":85.95,"h":86.0992,"l":85.77,"n":423,"o":85.77,"t":"2025-03-20T04:00:00Z","v":41800,"vw":85.925742},{"c":85.87,"h":85.9,"l":85.5595,"n":283,"o":85.9,"t":"2025-03-21T04:00:00Z","v":23047,"vw":85.697164},{"c":86.08,"h":86.28,"l":86.02,"n":295,"o":86.04,"t":"2025-03-24T04:00:00Z","v":22035,"vw":86.126685},{"c":86.07,"h":86.3451,"l":86,"n":497,"o":86.15,"t":"2025-03-25T04:00:00Z","v":40577,"vw":86.075671},{"c":85.9108,"h":86.14,"l":85.6664,"n":577,"o":86.06,"t":"2025-03-26T04:00:00Z","v":34850,"vw":85.942952},{"c":85.72,"h":85.8942,"l":85.5668,"n":467,"o":85.73,"t":"2025-03-27T04:00:00Z","v":38665,"vw":85.764681},{"c":85.27,"h":85.65,"l":85.19,"n":444,"o":85.6,"t":"2025-03-28T04:00:00Z","v":34592,"vw":85.381232},{"c":85.2,"h":85.2499,"l":84.78,"n":755,"o":84.87,"t":"2025-03-31T04:00:00Z","v":46027,"vw":85.054944},{"c":85.31,"h":85.49,"l":85.15,"n":333,"o":85.26,"t":"2025-04-01T04:00:00Z","v":17514,"vw":85.30994},{"c":85.03,"h":85.2708,"l":84.711,"n":328,"o":84.74,"t":"2025-04-02T04:00:00Z","v":17933,"vw":84.968452},{"c":82.78,"h":84.49,"l":82.63,"n":1306,"o":84.49,"t":"2025-04-03T04:00:00Z","v":185221,"vw":83.565879},{"c":79.41,"h":81.99,"l":78.23,"n":2242,"o":81.44,"t":"2025-04-04T04:00:00Z","v":279922,"vw":79.577426},{"c":80.02,"h":82,"l":78.702,"n":1893,"o":78.78,"t":"2025-04-07T04:00:00Z","v":333750,"vw":80.32966},{"c":80.9854,"h":82.6,"l":80.66,"n":1187,"o":81.84,"t":"2025-04-08T04:00:00Z","v":130306,"vw":81.723006},{"c":83.09,"h":83.3734,"l":80.25,"n":1181,"o":80.31,"t":"2025-04-09T04:00:00Z","v":81188,"vw":82.072213},{"c":82.28,"h":83.43,"l":81.47,"n":955,"o":83.43,"t":"2025-04-10T04:00:00Z","v":72333,"vw":82.330802},{"c":82.9,"h":83.1801,"l":82.235,"n":494,"o":82.82,"t":"2025-04-11T04:00:00Z","v":35774,"vw":82.694215},{"c":83.09,"h":83.47,"l":82.84,"n":628,"o":83.47,"t":"2025-04-14T04:00:00Z","v":97474,"vw":83.167312},{"c":83.3248,"h":83.5,"l":83.05,"n":468,"o":83.23,"t":"2025-04-15T04:00:00Z","v":39785,"vw":83.37108},{"c":83.39,"h":83.57,"l":83.0457,"n":278,"o":83.35,"t":"2025-04-16T04:00:00Z","v":33221,"vw":83.306294},{"c":83.6384,"h":83.828,"l":83.32,"n":417,"o":83.46,"t":"2025-04-17T04:00:00Z","v":43346,"vw":83.543171},{"c":83.16,"h":83.6,"l":82.97,"n":350,"o":83.55,"t":"2025-04-21T04:00:00Z","v":29537,"vw":83.287895},{"c":83.78,"h":83.93,"l":83.37,"n":292,"o":83.37,"t":"2025-04-22T04:00:00Z","v":21551,"vw":83.618061},{"c":84.13,"h":84.7,"l":83.9735,"n":358,"o":84.3,"t":"2025-04-23T04:00:00Z","v":29348,"vw":84.22035},{"c":84.68,"h":84.87,"l":84.27,"n":387,"o":84.47,"t":"2025-04-24T04:00:00Z","v":27158,"vw":84.627705},{"c":84.6,"h":84.9138,"l":84.39,"n":416,"o":84.55,"t":"2025-04-25T04:00:00Z","v":45208,"vw":84.718697},{"c":84.56,"h":84.8999,"l":84.18,"n":578,"o":84.77,"t":"2025-04-28T04:00:00Z","v":75429,"vw":84.601807},{"c":84.73,"h":84.99,"l":84.4248,"n":680,"o":84.63,"t":"2025-04-29T04:00:00Z","v":85758,"vw":84.746174},{"c":84.2,"h":84.81,"l":84,"n":415,"o":84.47,"t":"2025-04-30T04:00:00Z","v":40752,"vw":84.208262},{"c":84.535,"h":84.72,"l":84.08,"n":371,"o":84.08,"t":"2025-05-01T04:00:00Z","v":21442,"vw":84.483542},{"c":84.42,"h":84.647,"l":84.25,"n":448,"o":84.25,"t":"2025-05-02T04:00:00Z","v":41685,"vw":84.453885},{"c":84.55,"h":84.69,"l":84.26,"n":324,"o":84.4,"t":"2025-05-05T04:00:00Z","v":22295,"vw":84.515719},{"c":84.45,"h":84.56,"l":84.35,"n":401,"o":84.38,"t":"2025-05-06T04:00:00Z","v":39861,"vw":84.465321},{"c":84.35,"h":84.59,"l":84.3,"n":377,"o":84.53,"t":"2025-05-07T04:00:00Z","v":33082,"vw":84.496065},{"c":84.73,"h":84.9305,"l":84.5,"n":293,"o":84.5,"t":"2025-05-08T04:00:00Z","v":52696,"vw":84.737517},{"c":84.85,"h":84.95,"l":84.73,"n":408,"o":84.84,"t":"2025-05-09T04:00:00Z","v":20868,"vw":84.855804},{"c":85.88,"h":85.91,"l":85.44,"n":473,"o":85.65,"t":"2025-05-12T04:00:00Z","v":50653,"vw":85.719208},{"c":86.1,"h":86.16,"l":85.77,"n":514,"o":85.77,"t":"2025-05-13T04:00:00Z","v":39015,"vw":85.985818},{"c":85.93,"h":86.09,"l":85.801,"n":443,"o":86.09,"t":"2025-05-14T04:00:00Z","v":129049,"vw":85.923075},{"c":85.89,"h":85.9,"l":85.55,"n":374,"o":85.55,"t":"2025-05-15T04:00:00Z","v":28365,"vw":85.724781},{"c":85.98,"h":85.98,"l":85.6537,"n":268,"o":85.69,"t":"2025-05-16T04:00:00Z","v":18083,"vw":85.819134},{"c":86.21,"h":86.33,"l":85.652,"n":483,"o":85.76,"t":"2025-05-19T04:00:00Z","v":40738,"vw":85.859179},{"c":85.8053,"h":86.23,"l":85.6846,"n":441,"o":85.94,"t":"2025-05-20T04:00:00Z","v":27640,"vw":85.829273},{"c":85.45,"h":85.76,"l":85.4,"n":502,"o":85.76,"t":"2025-05-21T04:00:00Z","v":33754,"vw":85.594931},{"c":85.46,"h":85.6699,"l":85.22,"n":473,"o":85.4,"t":"2025-05-22T04:00:00Z","v":45170,"vw":85.471108},{"c":85.26,"h":85.35,"l":85.05,"n":442,"o":85.12,"t":"2025-05-23T04:00:00Z","v":36130,"vw":85.243464},{"c":85.74,"h":85.82,"l":85.53,"n":433,"o":85.68,"t":"2025-05-27T04:00:00Z","v":23110,"vw":85.724054},{"c":85.83,"h":85.9024,"l":85.66,"n":299,"o":85.77,"t":"2025-05-28T04:00:00Z","v":42683,"vw":85.727495},{"c":85.77,"h":85.957,"l":85.42,"n":865,"o":85.9,"t":"2025-05-29T04:00:00Z","v":99475,"vw":85.6912},{"c":85.76,"h":85.965,"l":85.6873,"n":684,"o":85.78,"t":"2025-05-30T04:00:00Z","v":62107,"vw":85.811029},{"c":85.96,"h":85.99,"l":85.68,"n":324,"o":85.83,"t":"2025-06-02T04:00:00Z","v":46482,"vw":85.7765},{"c":85.68,"h":85.71,"l":85.42,"n":579,"o":85.68,"t":"2025-06-03T04:00:00Z","v":23303,"vw":85.573732},{"c":85.62,"h":85.6611,"l":85.52,"n":281,"o":85.53,"t":"2025-06-04T04:00:00Z","v":18190,"vw":85.587751},{"c":85.645,"h":85.79,"l":85.5,"n":444,"o":85.65,"t":"2025-06-05T04:00:00Z","v":64805,"vw":85.697308},{"c":85.85,"h":85.9095,"l":85.7,"n":397,"o":85.84,"t":"2025-06-06T04:00:00Z","v":39260,"vw":85.83059},{"c":85.88,"h":85.9,"l":85.8,"n":367,"o":85.85,"t":"2025-06-09T04:00:00Z","v":25671,"vw":85.857371},{"c":85.9789,"h":86.02,"l":85.7,"n":328,"o":85.87,"t":"2025-06-10T04:00:00Z","v":37773,"vw":85.859753},{"c":85.88,"h":86.05,"l":85.845,"n":327,"o":86,"t":"2025-06-11T04:00:00Z","v":21900,"vw":85.956706},{"c":85.8,"h":85.87,"l":85.65,"n":347,"o":85.7,"t":"2025-06-12T04:00:00Z","v":36479,"vw":85.739582},{"c":85.675,"h":85.879,"l":85.61,"n":283,"o":85.65,"t":"2025-06-13T04:00:00Z","v":32285,"vw":85.702934},{"c":85.94,"h":86.0876,"l":85.76,"n":353,"o":85.76,"t":"2025-06-16T04:00:00Z","v":22004,"vw":85.890272},{"c":85.69,"h":85.9319,"l":85.535,"n":333,"o":85.82,"t":"2025-06-17T04:00:00Z","v":21439,"vw":85.779635},{"c":85.93,"h":85.97,"l":85.6582,"n":369,"o":85.81,"t":"2025-06-18T04:00:00Z","v":31843,"vw":85.845836},{"c":85.98,"h":86.34,"l":85.8501,"n":376,"o":85.92,"t":"2025-06-20T04:00:00Z","v":28051,"vw":86.010357},{"c":85.98,"h":86.1,"l":85.85,"n":374,"o":85.91,"t":"2025-06-23T04:00:00Z","v":21731,"vw":85.941126},{"c":86.12,"h":86.23,"l":85.98,"n":450,"o":85.98,"t":"2025-06-24T04:00:00Z","v":50264,"vw":86.129998},{"c":86.18,"h":86.25,"l":86.065,"n":517,"o":86.24,"t":"2025-06-25T04:00:00Z","v":80795,"vw":86.188903},{"c":86.19,"h":86.35,"l":86.02,"n":287,"o":86.09,"t":"2025-06-26T04:00:00Z","v":35945,"vw":86.236453},{"c":86.29,"h":86.43,"l":86.26,"n":373,"o":86.26,"t":"2025-06-27T04:00:00Z","v":36012,"vw":86.347144},{"c":86.53,"h":86.77,"l":86.31,"n":441,"o":86.34,"t":"2025-06-30T04:00:00Z","v":43522,"vw":86.417222},{"c":86.54,"h":86.76,"l":86.3,"n":413,"o":86.39,"t":"2025-07-01T04:00:00Z","v":38436,"vw":86.499556},{"c":86.24,"h":86.4495,"l":86.05,"n":349,"o":86.27,"t":"2025-07-02T04:00:00Z","v":22366,"vw":86.145181},{"c":86.42,"h":86.5,"l":86.24,"n":232,"o":86.37,"t":"2025-07-03T04:00:00Z","v":34673,"vw":86.366866},{"c":86.25,"h":86.48,"l":86.17,"n":400,"o":86.43,"t":"2025-07-07T04:00:00Z","v":42284,"vw":86.322694},{"c":86.1073,"h":86.3,"l":86.05,"n":550,"o":86.3,"t":"2025-07-08T04:00:00Z","v":35269,"vw":86.213051},{"c":86.2202,"h":86.2815,"l":86.1237,"n":344,"o":86.18,"t":"2025-07-09T04:00:00Z","v":14955,"vw":86.16744},{"c":86.1678,"h":86.25,"l":86.1495,"n":295,"o":86.21,"t":"2025-07-10T04:00:00Z","v":26107,"vw":86.209942},{"c":86.19,"h":86.2,"l":85.9401,"n":422,"o":86.05,"t":"2025-07-11T04:00:00Z","v":35654,"vw":86.122706},{"c":86.14,"h":86.3,"l":86.035,"n":652,"o":86.19,"t":"2025-07-14T04:00:00Z","v":51090,"vw":86.137287},{"c":86.2,"h":86.41,"l":86.1125,"n":473,"o":86.41,"t":"2025-07-15T04:00:00Z","v":54586,"vw":86.181317},{"c":86.1,"h":86.19,"l":85.84,"n":425,"o":86.19,"t":"2025-07-16T04:00:00Z","v":35261,"vw":86.090374},{"c":86.22,"h":86.3,"l":86.18,"n":300,"o":86.2,"t":"2025-07-17T04:00:00Z","v":42378,"vw":86.239083},{"c":86.32,"h":86.48,"l":86.2105,"n":265,"o":86.48,"t":"2025-07-18T04:00:00Z","v":16413,"vw":86.274335},{"c":86.33,"h":86.49,"l":86.27,"n":348,"o":86.49,"t":"2025-07-21T04:00:00Z","v":28245,"vw":86.348459},{"c":86.4337,"h":86.4895,"l":86.33,"n":243,"o":86.36,"t":"2025-07-22T04:00:00Z","v":12133,"vw":86.407329},{"c":86.68,"h":86.68,"l":86.49,"n":232,"o":86.5,"t":"2025-07-23T04:00:00Z","v":10591,"vw":86.591122},{"c":86.7,"h":86.76,"l":86.5378,"n":395,"o":86.59,"t":"2025-07-24T04:00:00Z","v":32144,"vw":86.671344},{"c":86.52,"h":86.75,"l":86.505,"n":315,"o":86.68,"t":"2025-07-25T04:00:00Z","v":24136,"vw":86.637034},{"c":86.68,"h":86.77,"l":86.5601,"n":467,"o":86.7,"t":"2025-07-28T04:00:00Z","v":49306,"vw":86.717913},{"c":86.5,"h":86.7,"l":86.5,"n":325,"o":86.7,"t":"2025-07-29T04:00:00Z","v":54137,"vw":86.595532},{"c":86.46,"h":86.58,"l":86.3001,"n":344,"o":86.57,"t":"2025-07-30T04:00:00Z","v":34445,"vw":86.491574},{"c":86.51,"h":86.5985,"l":86.32,"n":339,"o":86.58,"t":"2025-07-31T04:00:00Z","v":22275,"vw":86.477911},{"c":86.14,"h":86.309,"l":86.0102,"n":315,"o":86.19,"t":"2025-08-01T04:00:00Z","v":24083,"vw":86.162365},{"c":85.71,"h":85.88,"l":85.5611,"n":304,"o":85.65,"t":"2025-08-04T04:00:00Z","v":22066,"vw":85.728841},{"c":85.94,"h":86.02,"l":85.7101,"n":372,"o":85.85,"t":"2025-08-05T04:00:00Z","v":32809,"vw":85.889032},{"c":85.9,"h":86.13,"l":85.795,"n":544,"o":85.89,"t":"2025-08-06T04:00:00Z","v":28177,"vw":85.922099},{"c":85.9,"h":86.3285,"l":85.9,"n":313,"o":85.98,"t":"2025-08-07T04:00:00Z","v":32062,"vw":85.946457},{"c":86.09,"h":86.09,"l":85.9058,"n":591,"o":86.01,"t":"2025-08-08T04:00:00Z","v":39444,"vw":86.022966},{"c":85.98,"h":86.12,"l":85.86,"n":682,"o":86.02,"t":"2025-08-11T04:00:00Z","v":69942,"vw":85.989041},{"c":86.061,"h":86.1999,"l":86.0119,"n":266,"o":86.05,"t":"2025-08-12T04:00:00Z","v":20486,"vw":86.093066},{"c":86.29,"h":86.3,"l":86.1119,"n":294,"o":86.3,"t":"2025-08-13T04:00:00Z","v":24236,"vw":86.219166},{"c":86.16,"h":86.31,"l":86.1186,"n":280,"o":86.19,"t":"2025-08-14T04:00:00Z","v":22987,"vw":86.190172},{"c":86.33,"h":86.33,"l":86.15,"n":238,"o":86.15,"t":"2025-08-15T04:00:00Z","v":14757,"vw":86.222296},{"c":86.41,"h":86.56,"l":86.27,"n":357,"o":86.33,"t":"2025-08-18T04:00:00Z","v":40778,"vw":86.396779},{"c":86.38,"h":86.475,"l":86.2405,"n":493,"o":86.35,"t":"2025-08-19T04:00:00Z","v":44581,"vw":86.378203},{"c":86.07,"h":86.2797,"l":85.98,"n":602,"o":86.2,"t":"2025-08-20T04:00:00Z","v":56137,"vw":86.129379},{"c":86.15,"h":86.23,"l":86.0912,"n":256,"o":86.13,"t":"2025-08-21T04:00:00Z","v":28552,"vw":86.161001},{"c":86.6,"h":86.6,"l":86.26,"n":284,"o":86.26,"t":"2025-08-22T04:00:00Z","v":20690,"vw":86.478724},{"c":86.55,"h":86.6,"l":86.4611,"n":330,"o":86.54,"t":"2025-08-25T04:00:00Z","v":23197,"vw":86.562848},{"c":86.51,"h":86.63,"l":86.38,"n":571,"o":86.56,"t":"2025-08-26T04:00:00Z","v":58663,"vw":86.554395},{"c":86.45,"h":86.5844,"l":86.33,"n":551,"o":86.51,"t":"2025-08-27T04:00:00Z","v":58098,"vw":86.444741},{"c":86.56,"h":86.629,"l":86.4517,"n":242,"o":86.48,"t":"2025-08-28T04:00:00Z","v":37148,"vw":86.584655},{"c":86.44,"h":86.68,"l":86.25,"n":322,"o":86.6,"t":"2025-08-29T04:00:00Z","v":28876,"vw":86.536681},{"c":86.5,"h":86.51,"l":86.2712,"n":405,"o":86.4,"t":"2025-09-02T04:00:00Z","v":23400,"vw":86.407506},{"c":86.12,"h":86.4371,"l":86,"n":841,"o":86.05,"t":"2025-09-03T04:00:00Z","v":90348,"vw":86.169101},{"c":86.07,"h":86.25,"l":85.98,"n":648,"o":86.06,"t":"2025-09-04T04:00:00Z","v":44379,"vw":86.080007},{"c":86.26,"h":86.42,"l":86.2,"n":987,"o":86.22,"t":"2025-09-05T04:00:00Z","v":78222,"vw":86.279076},{"c":85.99,"h":86.29,"l":85.9005,"n":676,"o":86.2,"t":"2025-09-08T04:00:00Z","v":66007,"vw":86.05867},{"c":86.09,"h":86.1,"l":85.9401,"n":379,"o":86.1,"t":"2025-09-09T04:00:00Z","v":38212,"vw":86.033975},{"c":86.05,"h":86.2115,"l":85.91,"n":285,"o":85.91,"t":"2025-09-10T04:00:00Z","v":23252,"vw":86.087457},{"c":86.215,"h":86.2599,"l":86.02,"n":237,"o":86.02,"t":"2025-09-11T04:00:00Z","v":21529,"vw":86.174708},{"c":86.17,"h":86.38,"l":86.17,"n":299,"o":86.25,"t":"2025-09-12T04:00:00Z","v":29942,"vw":86.264105},{"c":86.48,"h":86.64,"l":86.29,"n":632,"o":86.29,"t":"2025-09-15T04:00:00Z","v":60382,"vw":86.48134},{"c":86.48,"h":86.535,"l":86.3406,"n":314,"o":86.48,"t":"2025-09-16T04:00:00Z","v":29859,"vw":86.452161},{"c":86.46,"h":86.4999,"l":86.3201,"n":274,"o":86.42,"t":"2025-09-17T04:00:00Z","v":27447,"vw":86.422738},{"c":86.62,"h":86.69,"l":86.17,"n":348,"o":86.51,"t":"2025-09-18T04:00:00Z","v":38617,"vw":86.442817},{"c":86.52,"h":86.7499,"l":86.33,"n":465,"o":86.64,"t":"2025-09-19T04:00:00Z","v":45393,"vw":86.485192},{"c":86.67,"h":86.74,"l":86.52,"n":336,"o":86.52,"t":"2025-09-22T04:00:00Z","v":20911,"vw":86.675853},{"c":86.62,"h":86.7966,"l":86.29,"n":308,"o":86.67,"t":"2025-09-23T04:00:00Z","v":23749,"vw":86.686026},{"c":86.78,"h":86.8988,"l":86.63,"n":471,"o":86.63,"t":"2025-09-24T04:00:00Z","v":45833,"vw":86.802119},{"c":86.67,"h":86.75,"l":86.593,"n":235,"o":86.71,"t":"2025-09-25T04:00:00Z","v":11396,"vw":86.650021},{"c":86.68,"h":86.81,"l":86.57,"n":418,"o":86.7,"t":"2025-09-26T04:00:00Z","v":63059,"vw":86.642567},{"c":86.94,"h":86.95,"l":86.7632,"n":300,"o":86.79,"t":"2025-09-29T04:00:00Z","v":18660,"vw":86.841897},{"c":86.84,"h":86.9099,"l":86.68,"n":337,"o":86.9,"t":"2025-09-30T04:00:00Z","v":39951,"vw":86.771083},{"c":86.81,"h":86.96,"l":86.65,"n":311,"o":86.89,"t":"2025-10-01T04:00:00Z","v":27352,"vw":86.799595},{"c":86.36,"h":86.4664,"l":86.3057,"n":328,"o":86.42,"t":"2025-10-02T04:00:00Z","v":31440,"vw":86.387569},{"c":86.46,"h":86.46,"l":86.3,"n":676,"o":86.44,"t":"2025-10-03T04:00:00Z","v":70690,"vw":86.408315},{"c":86.5,"h":86.52,"l":86.3237,"n":545,"o":86.43,"t":"2025-10-06T04:00:00Z","v":46977,"vw":86.471554},{"c":86.15,"h":86.49,"l":86.15,"n":641,"o":86.4,"t":"2025-10-07T04:00:00Z","v":67582,"vw":86.274764},{"c":86.19,"h":86.3384,"l":86.175,"n":385,"o":86.3,"t":"2025-10-08T04:00:00Z","v":26620,"vw":86.249928},{"c":86.03,"h":86.22,"l":85.8801,"n":463,"o":86.2,"t":"2025-10-09T04:00:00Z","v":72310,"vw":86.019756},{"c":85.35,"h":86,"l":85.3201,"n":548,"o":86,"t":"2025-10-10T04:00:00Z","v":70326,"vw":85.614988},{"c":85.83,"h":85.88,"l":85.48,"n":345,"o":85.69,"t":"2025-10-13T04:00:00Z","v":75568,"vw":85.626885},{"c":85.66,"h":85.8,"l":85.31,"n":614,"o":85.31,"t":"2025-10-14T04:00:00Z","v":153953,"vw":85.640489},{"c":85.98,"h":86.0725,"l":85.92,"n":399,"o":85.95,"t":"2025-10-15T04:00:00Z","v":27570,"vw":85.996435},{"c":85.66,"h":86.2187,"l":85.54,"n":607,"o":86.04,"t":"2025-10-16T04:00:00Z","v":86285,"vw":85.739831},{"c":85.83,"h":86.1552,"l":85.6,"n":308,"o":85.64,"t":"2025-10-17T04:00:00Z","v":69574,"vw":85.831385},{"c":86.07,"h":86.1799,"l":85.89,"n":330,"o":85.89,"t":"2025-10-20T04:00:00Z","v":52292,"vw":86.032353},{"c":85.96,"h":86.16,"l":85.89,"n":474,"o":86.06,"t":"2025-10-21T04:00:00Z","v":151058,"vw":86.00584},{"c":85.84,"h":86.015,"l":85.76,"n":309,"o":86.01,"t":"2025-10-22T04:00:00Z","v":30657,"vw":85.879646},{"c":86.125,"h":86.24,"l":85.9611,"n":495,"o":86.06,"t":"2025-10-23T04:00:00Z","v":127092,"vw":86.069031},{"c":86.4,"h":86.4299,"l":86.241,"n":281,"o":86.34,"t":"2025-10-24T04:00:00Z","v":24463,"vw":86.354128},{"c":86.59,"h":86.7,"l":86.48,"n":347,"o":86.54,"t":"2025-10-27T04:00:00Z","v":127438,"vw":86.566538},{"c":86.52,"h":86.7,"l":86.48,"n":257,"o":86.7,"t":"2025-10-28T04:00:00Z","v":19124,"vw":86.557091},{"c":86.54,"h":86.6844,"l":86.43,"n":375,"o":86.43,"t":"2025-10-29T04:00:00Z","v":86032,"vw":86.523016},{"c":86.43,"h":86.6,"l":86.4,"n":335,"o":86.47,"t":"2025-10-30T04:00:00Z","v":37070,"vw":86.5032},{"c":86.49,"h":86.54,"l":86.31,"n":273,"o":86.39,"t":"2025-10-31T04:00:00Z","v":22896,"vw":86.477436},{"c":86.3,"h":86.55,"l":86.24,"n":473,"o":86.5,"t":"2025-11-03T05:00:00Z","v":113466,"vw":86.381613},{"c":85.657,"h":85.7699,"l":85.52,"n":520,"o":85.52,"t":"2025-11-04T05:00:00Z","v":83549,"vw":85.716034},{"c":85.92,"h":86.12,"l":85.67,"n":497,"o":85.67,"t":"2025-11-05T05:00:00Z","v":40240,"vw":85.953129},{"c":85.64,"h":85.87,"l":85.52,"n":620,"o":85.87,"t":"2025-11-06T05:00:00Z","v":112743,"vw":85.675614},{"c":85.92,"h":85.92,"l":85.56,"n":616,"o":85.78,"t":"2025-11-07T05:00:00Z","v":118774,"vw":85.759932},{"c":86.19,"h":86.19,"l":85.94,"n":693,"o":86.01,"t":"2025-11-10T05:00:00Z","v":130334,"vw":86.07271},{"c":86.18,"h":86.23,"l":86.01,"n":339,"o":86.01,"t":"2025-11-11T05:00:00Z","v":92252,"vw":86.180591},{"c":86.05,"h":86.2756,"l":86.01,"n":294,"o":86.23,"t":"2025-11-12T05:00:00Z","v":56535,"vw":86.084126},{"c":85.78,"h":86.065,"l":85.67,"n":760,"o":86.02,"t":"2025-11-13T05:00:00Z","v":118826,"vw":85.807389},{"c":85.8,"h":86.01,"l":85.5,"n":406,"o":85.66,"t":"2025-11-14T05:00:00Z","v":78683,"vw":85.716379},{"c":85.64,"h":85.9,"l":85.59,"n":424,"o":85.79,"t":"2025-11-17T05:00:00Z","v":68071,"vw":85.694748},{"c":85.53,"h":85.6665,"l":85.4412,"n":351,"o":85.56,"t":"2025-11-18T05:00:00Z","v":57752,"vw":85.588425},{"c":85.69,"h":85.8,"l":85.52,"n":222,"o":85.52,"t":"2025-11-19T05:00:00Z","v":43392,"vw":85.710465},{"c":85.5,"h":85.9904,"l":85.49,"n":676,"o":85.96,"t":"2025-11-20T05:00:00Z","v":63567,"vw":85.757275},{"c":85.65,"h":85.77,"l":85.365,"n":574,"o":85.6,"t":"2025-11-21T05:00:00Z","v":70814,"vw":85.647448},{"c":85.85,"h":85.95,"l":85.76,"n":487,"o":85.8,"t":"2025-11-24T05:00:00Z","v":133113,"vw":85.889961},{"c":86.1,"h":86.16,"l":85.8964,"n":545,"o":85.94,"t":"2025-11-25T05:00:00Z","v":80937,"vw":86.014267},{"c":86.3,"h":86.34,"l":86.18,"n":377,"o":86.18,"t":"2025-11-26T05:00:00Z","v":30147,"vw":86.283173},{"c":86.35,"h":86.4,"l":86.3001,"n":173,"o":86.33,"t":"2025-11-28T05:00:00Z","v":12833,"vw":86.345109},{"c":86.37,"h":86.47,"l":86.25,"n":405,"o":86.3,"t":"2025-12-01T05:00:00Z","v":38866,"vw":86.360678},{"c":86.09,"h":86.0999,"l":85.87,"n":430,"o":85.99,"t":"2025-12-02T05:00:00Z","v":30737,"vw":86.011794},{"c":86.04,"h":86.22,"l":85.995,"n":334,"o":86.01,"t":"2025-12-03T05:00:00Z","v":21410,"vw":86.128135},{"c":86.13,"h":86.22,"l":86,"n":341,"o":86.22,"t":"2025-12-04T05:00:00Z","v":83552,"vw":86.143858},{"c":86.33,"h":86.34,"l":86.2,"n":564,"o":86.22,"t":"2025-12-05T05:00:00Z","v":152662,"vw":86.273053},{"c":86.1,"h":86.3334,"l":86.03,"n":323,"o":86.3,"t":"2025-12-08T05:00:00Z","v":19117,"vw":86.201847},{"c":86.06,"h":86.2495,"l":85.925,"n":351,"o":86.09,"t":"2025-12-09T05:00:00Z","v":52521,"vw":86.122667},{"c":86.47,"h":86.47,"l":86,"n":269,"o":86.13,"t":"2025-12-10T05:00:00Z","v":83630,"vw":86.323762},{"c":86.38,"h":86.38,"l":86.1895,"n":385,"o":86.36,"t":"2025-12-11T05:00:00Z","v":38746,"vw":86.302065},{"c":86.3,"h":86.3899,"l":86.1105,"n":307,"o":86.38,"t":"2025-12-12T05:00:00Z","v":44577,"vw":86.237985},{"c":86.27,"h":86.31,"l":86.16,"n":552,"o":86.25,"t":"2025-12-15T05:00:00Z","v":49220,"vw":86.238701},{"c":86.175,"h":86.31,"l":86.03,"n":308,"o":86.31,"t":"2025-12-16T05:00:00Z","v":75248,"vw":86.142703},{"c":86.23,"h":86.28,"l":86.05,"n":650,"o":86.23,"t":"2025-12-17T05:00:00Z","v":59946,"vw":86.147395},{"c":86.36,"h":86.38,"l":86.17,"n":582,"o":86.32,"t":"2025-12-18T05:00:00Z","v":87081,"vw":86.254301},{"c":86.11,"h":86.4699,"l":86.11,"n":619,"o":86.35,"t":"2025-12-19T05:00:00Z","v":80695,"vw":86.259357},{"c":86.4,"h":86.442,"l":86.17,"n":859,"o":86.41,"t":"2025-12-22T05:00:00Z","v":91241,"vw":86.278647},{"c":86.01,"h":86.2999,"l":85.9207,"n":375,"o":85.99,"t":"2025-12-23T05:00:00Z","v":30092,"vw":86.109928},{"c":86.2841,"h":86.34,"l":86.05,"n":214,"o":86.06,"t":"2025-12-24T05:00:00Z","v":22158,"vw":86.171623},{"c":86.22,"h":86.325,"l":86.0813,"n":370,"o":86.09,"t":"2025-12-26T05:00:00Z","v":20613,"vw":86.184839},{"c":86.06,"h":86.24,"l":86.0001,"n":337,"o":86.03,"t":"2025-12-29T05:00:00Z","v":24126,"vw":86.102605},{"c":86.15,"h":86.29,"l":86.1,"n":237,"o":86.1,"t":"2025-12-30T05:00:00Z","v":14232,"vw":86.18881},{"c":86.2,"h":86.29,"l":86.2,"n":311,"o":86.24,"t":"2025-12-31T05:00:00Z","v":24986,"vw":86.246522},{"c":86.13,"h":86.38,"l":86.09,"n":386,"o":86.38,"t":"2026-01-02T05:00:00Z","v":27746,"vw":86.199618},{"c":86.42,"h":86.47,"l":86.21,"n":559,"o":86.23,"t":"2026-01-05T05:00:00Z","v":91793,"vw":86.361842},{"c":86.55,"h":86.55,"l":86.4391,"n":527,"o":86.47,"t":"2026-01-06T05:00:00Z","v":66900,"vw":86.495526},{"c":86.4,"h":86.52,"l":86.4,"n":330,"o":86.5,"t":"2026-01-07T05:00:00Z","v":42546,"vw":86.441464},{"c":86.61,"h":86.61,"l":86.31,"n":465,"o":86.43,"t":"2026-01-08T05:00:00Z","v":39861,"vw":86.493306},{"c":86.56,"h":86.7,"l":86.492,"n":568,"o":86.65,"t":"2026-01-09T05:00:00Z","v":100059,"vw":86.616996},{"c":86.6,"h":86.65,"l":86.45,"n":360,"o":86.55,"t":"2026-01-12T05:00:00Z","v":78182,"vw":86.565292},{"c":86.65,"h":86.6907,"l":86.61,"n":333,"o":86.68,"t":"2026-01-13T05:00:00Z","v":55234,"vw":86.644785},{"c":86.61,"h":86.7,"l":86.51,"n":320,"o":86.64,"t":"2026-01-14T05:00:00Z","v":73754,"vw":86.574311},{"c":86.815,"h":86.86,"l":86.68,"n":361,"o":86.7,"t":"2026-01-15T05:00:00Z","v":24709,"vw":86.797805},{"c":86.88,"h":86.99,"l":86.74,"n":381,"o":86.83,"t":"2026-01-16T05:00:00Z","v":33505,"vw":86.901468},{"c":86.83,"h":86.88,"l":86.52,"n":405,"o":86.52,"t":"2026-01-20T05:00:00Z","v":37520,"vw":86.757328},{"c":86.88,"h":87.1,"l":86.81,"n":356,"o":86.81,"t":"2026-01-21T05:00:00Z","v":120653,"vw":86.996803},{"c":87.08,"h":87.1899,"l":86.96,"n":256,"o":86.96,"t":"2026-01-22T05:00:00Z","v":24927,"vw":87.100577},{"c":86.9,"h":87.12,"l":86.88,"n":259,"o":87.1,"t":"2026-01-23T05:00:00Z","v":16981,"vw":86.979784},{"c":86.987,"h":87.088,"l":86.91,"n":335,"o":87.01,"t":"2026-01-26T05:00:00Z","v":43747,"vw":87.030826},{"c":87.045,"h":87.0737,"l":86.9101,"n":361,"o":87.01,"t":"2026-01-27T05:00:00Z","v":33422,"vw":87.026415},{"c":86.95,"h":87.0999,"l":86.91,"n":315,"o":87.05,"t":"2026-01-28T05:00:00Z","v":29825,"vw":86.978449},{"c":86.855,"h":86.91,"l":86.61,"n":432,"o":86.91,"t":"2026-01-29T05:00:00Z","v":35062,"vw":86.805488},{"c":86.74,"h":86.88,"l":86.67,"n":328,"o":86.71,"t":"2026-01-30T05:00:00Z","v":33796,"vw":86.74853},{"c":87.055,"h":87.1499,"l":86.69,"n":691,"o":86.71,"t":"2026-02-02T05:00:00Z","v":50053,"vw":87.030223},{"c":86.53,"h":86.75,"l":86.38,"n":526,"o":86.75,"t":"2026-02-03T05:00:00Z","v":69126,"vw":86.504827},{"c":86.4,"h":86.59,"l":86.2501,"n":344,"o":86.59,"t":"2026-02-04T05:00:00Z","v":53188,"vw":86.48385},{"c":86.23,"h":86.61,"l":86.1301,"n":470,"o":86.28,"t":"2026-02-05T05:00:00Z","v":58110,"vw":86.244314},{"c":86.53,"h":86.605,"l":86.15,"n":488,"o":86.2,"t":"2026-02-06T05:00:00Z","v":36425,"vw":86.441231},{"c":86.48,"h":86.56,"l":86.3202,"n":386,"o":86.47,"t":"2026-02-09T05:00:00Z","v":61884,"vw":86.489128},{"c":86.61,"h":86.68,"l":86.3841,"n":735,"o":86.44,"t":"2026-02-10T05:00:00Z","v":92293,"vw":86.621732},{"c":86.55,"h":86.552,"l":86.2801,"n":395,"o":86.51,"t":"2026-02-11T05:00:00Z","v":28050,"vw":86.448045},{"c":86.09,"h":86.5499,"l":86.09,"n":793,"o":86.34,"t":"2026-02-12T05:00:00Z","v":135273,"vw":86.297745},{"c":86.2,"h":86.47,"l":86.11,"n":869,"o":86.14,"t":"2026-02-13T05:00:00Z","v":132427,"vw":86.307069},{"c":86.17,"h":86.4497,"l":86.02,"n":530,"o":86.21,"t":"2026-02-17T05:00:00Z","v":139237,"vw":86.162608},{"c":86.36,"h":86.48,"l":86.3005,"n":426,"o":86.48,"t":"2026-02-18T05:00:00Z","v":136088,"vw":86.376674},{"c":86.4,"h":86.4699,"l":86.28,"n":439,"o":86.36,"t":"2026-02-19T05:00:00Z","v":57852,"vw":86.347643},{"c":86.46,"h":86.5,"l":86.23,"n":515,"o":86.28,"t":"2026-02-20T05:00:00Z","v":100744,"vw":86.435878},{"c":86.24,"h":86.4125,"l":86.14,"n":486,"o":86.35,"t":"2026-02-23T05:00:00Z","v":36920,"vw":86.264443},{"c":86.1,"h":86.17,"l":85.89,"n":496,"o":86.12,"t":"2026-02-24T05:00:00Z","v":107513,"vw":86.057794},{"c":86.32,"h":86.33,"l":86.17,"n":358,"o":86.17,"t":"2026-02-25T05:00:00Z","v":27344,"vw":86.243236},{"c":86.13,"h":86.27,"l":86.06,"n":395,"o":86.27,"t":"2026-02-26T05:00:00Z","v":41190,"vw":86.168235},{"c":85.74,"h":85.9571,"l":85.55,"n":3762,"o":85.87,"t":"2026-02-27T05:00:00Z","v":692435,"vw":85.646003},{"c":86.11,"h":86.27,"l":85.682,"n":951,"o":85.72,"t":"2026-03-02T05:00:00Z","v":135106,"vw":86.053543},{"c":85.58,"h":85.92,"l":85.26,"n":4497,"o":85.35,"t":"2026-03-03T05:00:00Z","v":642473,"vw":85.532348},{"c":85.88,"h":85.88,"l":85.52,"n":364,"o":85.56,"t":"2026-03-04T05:00:00Z","v":26671,"vw":85.700897},{"c":85.65,"h":85.88,"l":85.585,"n":382,"o":85.78,"t":"2026-03-05T05:00:00Z","v":26499,"vw":85.739659},{"c":85.14,"h":85.6,"l":85.04,"n":707,"o":85.6,"t":"2026-03-06T05:00:00Z","v":93343,"vw":85.301847},{"c":85.42,"h":85.79,"l":84.94,"n":526,"o":85.06,"t":"2026-03-09T04:00:00Z","v":60051,"vw":85.222955},{"c":85.62,"h":85.8,"l":85.47,"n":405,"o":85.47,"t":"2026-03-10T04:00:00Z","v":43831,"vw":85.669111},{"c":85.55,"h":85.6799,"l":85.37,"n":280,"o":85.57,"t":"2026-03-11T04:00:00Z","v":24044,"vw":85.534259},{"c":85.17,"h":85.49,"l":85.095,"n":305,"o":85.4,"t":"2026-03-12T04:00:00Z","v":29556,"vw":85.265973},{"c":84.9,"h":85.49,"l":84.8901,"n":343,"o":85.36,"t":"2026-03-13T04:00:00Z","v":30176,"vw":85.098529},{"c":85.18,"h":85.3662,"l":84.84,"n":403,"o":85.26,"t":"2026-03-16T04:00:00Z","v":47421,"vw":85.139984},{"c":85.37,"h":85.61,"l":85.27,"n":292,"o":85.32,"t":"2026-03-17T04:00:00Z","v":26526,"vw":85.391171},{"c":85.32,"h":85.53,"l":85.21,"n":223,"o":85.53,"t":"2026-03-18T04:00:00Z","v":16707,"vw":85.372639},{"c":85.49,"h":85.65,"l":85.02,"n":293,"o":85.02,"t":"2026-03-19T04:00:00Z","v":23554,"vw":85.279115},{"c":85.01,"h":85.65,"l":85,"n":307,"o":85.52,"t":"2026-03-20T04:00:00Z","v":28444,"vw":85.254399},{"c":85.43,"h":85.7499,"l":85.275,"n":290,"o":85.51,"t":"2026-03-23T04:00:00Z","v":24955,"vw":85.523604},{"c":85.3,"h":85.58,"l":85.2534,"n":232,"o":85.38,"t":"2026-03-24T04:00:00Z","v":14912,"vw":85.419646},{"c":85.5546,"h":85.65,"l":85.41,"n":187,"o":85.64,"t":"2026-03-25T04:00:00Z","v":14936,"vw":85.548116},{"c":85.29,"h":85.5299,"l":85.105,"n":266,"o":85.46,"t":"2026-03-26T04:00:00Z","v":46920,"vw":85.241275},{"c":84.86,"h":85.07,"l":84.78,"n":317,"o":85.07,"t":"2026-03-27T04:00:00Z","v":28681,"vw":84.912897},{"c":84.78,"h":85.1896,"l":84.78,"n":250,"o":85.18,"t":"2026-03-30T04:00:00Z","v":11289,"vw":84.986611},{"c":85.61,"h":85.61,"l":84.84,"n":480,"o":85.2,"t":"2026-03-31T04:00:00Z","v":34308,"vw":85.326751},{"c":85.85,"h":85.87,"l":85.66,"n":322,"o":85.82,"t":"2026-04-01T04:00:00Z","v":25009,"vw":85.760564},{"c":85.46,"h":85.8099,"l":85.06,"n":502,"o":85.06,"t":"2026-04-02T04:00:00Z","v":71626,"vw":85.46751},{"c":85.695,"h":85.73,"l":85.5101,"n":544,"o":85.55,"t":"2026-04-06T04:00:00Z","v":85166,"vw":85.615648},{"c":85.65,"h":85.705,"l":85.3601,"n":505,"o":85.66,"t":"2026-04-07T04:00:00Z","v":43297,"vw":85.512112},{"c":86.14,"h":86.365,"l":85.85,"n":432,"o":86.31,"t":"2026-04-08T04:00:00Z","v":42846,"vw":86.105992},{"c":86.22,"h":86.2799,"l":85.9001,"n":361,"o":86.11,"t":"2026-04-09T04:00:00Z","v":44701,"vw":86.079393},{"c":85.8576,"h":86.23,"l":85.83,"n":414,"o":86.16,"t":"2026-04-10T04:00:00Z","v":38932,"vw":85.981027},{"c":86.1,"h":86.17,"l":85.35,"n":350,"o":85.8,"t":"2026-04-13T04:00:00Z","v":93275,"vw":86.089662},{"c":86.42,"h":86.52,"l":86.05,"n":950,"o":86.35,"t":"2026-04-14T04:00:00Z","v":91643,"vw":86.392013},{"c":86.09,"h":86.34,"l":86.09,"n":942,"o":86.34,"t":"2026-04-15T04:00:00Z","v":68382,"vw":86.147753},{"c":86.28,"h":86.35,"l":86.12,"n":268,"o":86.25,"t":"2026-04-16T04:00:00Z","v":32162,"vw":86.281786},{"c":86.7,"h":86.9,"l":86.39,"n":1136,"o":86.45,"t":"2026-04-17T04:00:00Z","v":80835,"vw":86.682267},{"c":86.44,"h":86.51,"l":86.31,"n":401,"o":86.41,"t":"2026-04-20T04:00:00Z","v":38496,"vw":86.451524},{"c":86.41,"h":86.4731,"l":86.31,"n":328,"o":86.31,"t":"2026-04-21T04:00:00Z","v":23137,"vw":86.403761},{"c":86.685,"h":86.86,"l":86.311,"n":502,"o":86.4,"t":"2026-04-22T04:00:00Z","v":73173,"vw":86.539146},{"c":86.54,"h":86.67,"l":86.3401,"n":457,"o":86.38,"t":"2026-04-23T04:00:00Z","v":28713,"vw":86.507655},{"c":86.52,"h":86.77,"l":86.3,"n":460,"o":86.49,"t":"2026-04-24T04:00:00Z","v":32944,"vw":86.517873},{"c":86.56,"h":86.76,"l":86.38,"n":518,"o":86.44,"t":"2026-04-27T04:00:00Z","v":49835,"vw":86.512309},{"c":86.45,"h":86.61,"l":86.4001,"n":553,"o":86.51,"t":"2026-04-28T04:00:00Z","v":76458,"vw":86.518689},{"c":86.23,"h":86.5899,"l":86.16,"n":947,"o":86.46,"t":"2026-04-29T04:00:00Z","v":106391,"vw":86.308209},{"c":86.68,"h":86.75,"l":86.29,"n":1007,"o":86.45,"t":"2026-04-30T04:00:00Z","v":92835,"vw":86.631482},{"c":86.61,"h":86.78,"l":86.48,"n":779,"o":86.65,"t":"2026-05-01T04:00:00Z","v":117683,"vw":86.699591},{"c":86.08,"h":86.25,"l":85.8,"n":427,"o":86.21,"t":"2026-05-04T04:00:00Z","v":38995,"vw":86.130779},{"c":86.25,"h":86.4995,"l":86.12,"n":1560,"o":86.12,"t":"2026-05-05T04:00:00Z","v":206641,"vw":86.351277},{"c":86.14,"h":86.34,"l":86.14,"n":935,"o":86.22,"t":"2026-05-06T04:00:00Z","v":68574,"vw":86.224283},{"c":86.12,"h":86.3799,"l":86.06,"n":454,"o":86.27,"t":"2026-05-07T04:00:00Z","v":51359,"vw":86.201725},{"c":86.3192,"h":86.4,"l":86.06,"n":448,"o":86.14,"t":"2026-05-08T04:00:00Z","v":52205,"vw":86.263742},{"c":86.32,"h":86.4399,"l":86.17,"n":326,"o":86.26,"t":"2026-05-11T04:00:00Z","v":27700,"vw":86.338397},{"c":86.38,"h":86.3925,"l":86.1201,"n":386,"o":86.2,"t":"2026-05-12T04:00:00Z","v":42778,"vw":86.281829},{"c":86.42,"h":86.5399,"l":86.2,"n":474,"o":86.2,"t":"2026-05-13T04:00:00Z","v":34648,"vw":86.385763},{"c":86.43,"h":86.47,"l":86.3109,"n":323,"o":86.33,"t":"2026-05-14T04:00:00Z","v":28791,"vw":86.415766},{"c":86.29,"h":86.4,"l":86.215,"n":352,"o":86.22,"t":"2026-05-15T04:00:00Z","v":18730,"vw":86.297981},{"c":86.2691,"h":86.37,"l":86.1554,"n":455,"o":86.23,"t":"2026-05-18T04:00:00Z","v":51810,"vw":86.298278},{"c":86.269,"h":86.3999,"l":86.12,"n":882,"o":86.2,"t":"2026-05-19T04:00:00Z","v":106041,"vw":86.275019},{"c":86.6,"h":86.6,"l":86.255,"n":448,"o":86.3,"t":"2026-05-20T04:00:00Z","v":55313,"vw":86.471311},{"c":86.5693,"h":86.67,"l":86.45,"n":494,"o":86.61,"t":"2026-05-21T04:00:00Z","v":61735,"vw":86.583712},{"c":86.66,"h":86.7599,"l":86.56,"n":388,"o":86.59,"t":"2026-05-22T04:00:00Z","v":62248,"vw":86.685961},{"c":86.8,"h":86.8,"l":86.55,"n":465,"o":86.72,"t":"2026-05-26T04:00:00Z","v":48273,"vw":86.729051},{"c":86.74,"h":86.85,"l":86.6115,"n":680,"o":86.8,"t":"2026-05-27T04:00:00Z","v":55520,"vw":86.722099},{"c":86.93,"h":87,"l":86.63,"n":599,"o":86.63,"t":"2026-05-28T04:00:00Z","v":58189,"vw":86.867364},{"c":86.86,"h":86.96,"l":86.66,"n":697,"o":86.82,"t":"2026-05-29T04:00:00Z","v":57238,"vw":86.828752},{"c":86.81,"h":86.9293,"l":86.71,"n":630,"o":86.86,"t":"2026-06-01T04:00:00Z","v":67818,"vw":86.825708},{"c":86.35,"h":86.4599,"l":86.25,"n":495,"o":86.27,"t":"2026-06-02T04:00:00Z","v":51124,"vw":86.381077},{"c":86.27,"h":86.4399,"l":86.24,"n":455,"o":86.25,"t":"2026-06-03T04:00:00Z","v":40384,"vw":86.288595},{"c":86.36,"h":86.44,"l":86.1502,"n":423,"o":86.2,"t":"2026-06-04T04:00:00Z","v":33097,"vw":86.37229},{"c":86.21,"h":86.6198,"l":86.1101,"n":516,"o":86.51,"t":"2026-06-05T04:00:00Z","v":38723,"vw":86.318973},{"c":86.39,"h":86.41,"l":86.19,"n":587,"o":86.26,"t":"2026-06-08T04:00:00Z","v":55368,"vw":86.323016},{"c":86.31,"h":86.5,"l":86.17,"n":714,"o":86.3,"t":"2026-06-09T04:00:00Z","v":35095,"vw":86.342718},{"c":86.26,"h":86.3793,"l":86.16,"n":531,"o":86.22,"t":"2026-06-10T04:00:00Z","v":43743,"vw":86.270076},{"c":86.47,"h":86.55,"l":86.2623,"n":445,"o":86.27,"t":"2026-06-11T04:00:00Z","v":31648,"vw":86.401512},{"c":86.615,"h":86.88,"l":86.42,"n":467,"o":86.46,"t":"2026-06-12T04:00:00Z","v":44886,"vw":86.621384},{"c":86.63,"h":86.99,"l":86.62,"n":582,"o":86.87,"t":"2026-06-15T04:00:00Z","v":51397,"vw":86.736005},{"c":86.5,"h":86.92,"l":86.4401,"n":386,"o":86.47,"t":"2026-06-16T04:00:00Z","v":60744,"vw":86.536658},{"c":86.52,"h":86.64,"l":86.42,"n":446,"o":86.44,"t":"2026-06-17T04:00:00Z","v":54671,"vw":86.544254},{"c":86.76,"h":86.99,"l":86.495,"n":680,"o":86.7,"t":"2026-06-18T04:00:00Z","v":72862,"vw":86.688221},{"c":86.72,"h":86.9,"l":86.64,"n":629,"o":86.75,"t":"2026-06-22T04:00:00Z","v":57617,"vw":86.75454},{"c":86.69,"h":86.7581,"l":86.5779,"n":228,"o":86.58,"t":"2026-06-23T04:00:00Z","v":18612,"vw":86.673811},{"c":86.485,"h":86.8,"l":86.46,"n":430,"o":86.55,"t":"2026-06-24T04:00:00Z","v":38758,"vw":86.582916},{"c":86.44,"h":86.79,"l":86.3,"n":576,"o":86.41,"t":"2026-06-25T04:00:00Z","v":62835,"vw":86.445032},{"c":86.34,"h":86.78,"l":86.2601,"n":309,"o":86.31,"t":"2026-06-26T04:00:00Z","v":19937,"vw":86.394166},{"c":86.43,"h":86.6,"l":86.385,"n":599,"o":86.44,"t":"2026-06-29T04:00:00Z","v":42530,"vw":86.452823},{"c":86.61,"h":86.94,"l":86.43,"n":415,"o":86.53,"t":"2026-06-30T04:00:00Z","v":41319,"vw":86.627584},{"c":86.7698,"h":86.8669,"l":86.575,"n":744,"o":86.68,"t":"2026-07-01T04:00:00Z","v":106835,"vw":86.711306},{"c":86.3888,"h":86.57,"l":86.29,"n":692,"o":86.41,"t":"2026-07-02T04:00:00Z","v":81687,"vw":86.41079},{"c":86.4687,"h":86.53,"l":86.2901,"n":458,"o":86.39,"t":"2026-07-06T04:00:00Z","v":41297,"vw":86.433091},{"c":86.47,"h":86.5199,"l":86.29,"n":437,"o":86.5,"t":"2026-07-07T04:00:00Z","v":43903,"vw":86.415958},{"c":86.47,"h":86.51,"l":86.35,"n":989,"o":86.4,"t":"2026-07-08T04:00:00Z","v":44810,"vw":86.433825},{"c":86.49,"h":86.6,"l":86.44,"n":470,"o":86.56,"t":"2026-07-09T04:00:00Z","v":38004,"vw":86.519669},{"c":86.45,"h":86.54,"l":86.38,"n":471,"o":86.48,"t":"2026-07-10T04:00:00Z","v":38638,"vw":86.453698},{"c":86.48,"h":86.575,"l":86.39,"n":918,"o":86.43,"t":"2026-07-13T04:00:00Z","v":139496,"vw":86.512154},{"c":86.42,"h":86.74,"l":86.26,"n":889,"o":86.55,"t":"2026-07-14T04:00:00Z","v":80994,"vw":86.389505},{"c":86.52,"h":86.725,"l":86.42,"n":544,"o":86.46,"t":"2026-07-15T04:00:00Z","v":58841,"vw":86.542927},{"c":86.54,"h":86.8,"l":86.45,"n":582,"o":86.45,"t":"2026-07-16T04:00:00Z","v":72593,"vw":86.582656},{"c":86.4,"h":86.85,"l":86.4,"n":496,"o":86.41,"t":"2026-07-17T04:00:00Z","v":45214,"vw":86.498246},{"c":86.59,"h":86.715,"l":86.46,"n":844,"o":86.52,"t":"2026-07-20T04:00:00Z","v":82717,"vw":86.580254},{"c":86.54,"h":86.7,"l":86.375,"n":1030,"o":86.57,"t":"2026-07-21T04:00:00Z","v":122354,"vw":86.526778},{"c":86.532,"h":86.685,"l":86.45,"n":559,"o":86.5,"t":"2026-07-22T04:00:00Z","v":74522,"vw":86.556343},{"c":86.42,"h":86.61,"l":86.3,"n":763,"o":86.33,"t":"2026-07-23T04:00:00Z","v":69380,"vw":86.400053},{"c":86.21,"h":86.34,"l":86.08,"n":619,"o":86.24,"t":"2026-07-24T04:00:00Z","v":45846,"vw":86.186442},{"c":86.3,"h":86.3351,"l":86.1601,"n":586,"o":86.33,"t":"2026-07-27T04:00:00Z","v":41806,"vw":86.288973},{"c":86.255,"h":86.33,"l":86.09,"n":534,"o":86.22,"t":"2026-07-28T04:00:00Z","v":77462,"vw":86.223913},{"c":86.09,"h":86.46,"l":86.09,"n":516,"o":86.4,"t":"2026-07-29T04:00:00Z","v":29207,"vw":86.21324},{"c":86.34,"h":86.4799,"l":86.21,"n":595,"o":86.27,"t":"2026-07-30T04:00:00Z","v":47119,"vw":86.321002},{"c":86.54,"h":86.61,"l":86.23,"n":716,"o":86.46,"t":"2026-07-31T04:00:00Z","v":48000,"vw":86.472439},{"c":86.64,"h":86.99,"l":86.5911,"n":443,"o":86.65,"t":"2026-08-03T04:00:00Z","v":43208,"vw":86.740204},{"c":86.49,"h":86.59,"l":86.12,"n":666,"o":86.12,"t":"2026-08-04T04:00:00Z","v":77084,"vw":86.423254},{"c":86.31,"h":86.575,"l":86.31,"n":574,"o":86.4,"t":"2026-08-05T04:00:00Z","v":73503,"vw":86.404384},{"c":86.36,"h":86.76,"l":86.31,"n":606,"o":86.34,"t":"2026-08-06T04:00:00Z","v":60235,"vw":86.464719},{"c":86.465,"h":86.58,"l":86.33,"n":531,"o":86.44,"t":"2026-08-07T04:00:00Z","v":72289,"vw":86.473854},{"c":86.47,"h":86.55,"l":86.3168,"n":446,"o":86.55,"t":"2026-08-10T04:00:00Z","v":42451,"vw":86.437979},{"c":86.44,"h":86.52,"l":86.3419,"n":375,"o":86.44,"t":"2026-08-11T04:00:00Z","v":43332,"vw":86.454665},{"c":86.5089,"h":86.58,"l":86.3883,"n":343,"o":86.42,"t":"2026-08-12T04:00:00Z","v":33351,"vw":86.482707},{"c":86.52,"h":86.6,"l":86.39,"n":316,"o":86.39,"t":"2026-08-13T04:00:00Z","v":34844,"vw":86.54609},{"c":86.57,"h":86.5905,"l":86.3901,"n":405,"o":86.48,"t":"2026-08-14T04:00:00Z","v":47704,"vw":86.509303},{"c":86.55,"h":86.5999,"l":86.4861,"n":358,"o":86.5,"t":"2026-08-17T04:00:00Z","v":38128,"vw":86.535024},{"c":86.485,"h":86.52,"l":86.39,"n":540,"o":86.5,"t":"2026-08-18T04:00:00Z","v":76715,"vw":86.476697},{"c":86.53,"h":86.59,"l":86.51,"n":670,"o":86.58,"t":"2026-08-19T04:00:00Z","v":93135,"vw":86.54572},{"c":86.45,"h":86.5206,"l":86.32,"n":504,"o":86.46,"t":"2026-08-20T04:00:00Z","v":43445,"vw":86.444307},{"c":86.615,"h":86.6822,"l":86.5,"n":444,"o":86.6,"t":"2026-08-21T04:00:00Z","v":55716,"vw":86.597511},{"c":86.68,"h":86.75,"l":86.57,"n":504,"o":86.62,"t":"2026-08-24T04:00:00Z","v":52548,"vw":86.664753},{"c":86.7713,"h":86.8299,"l":86.5862,"n":437,"o":86.75,"t":"2026-08-25T04:00:00Z","v":35186,"vw":86.723649},{"c":86.87,"h":86.885,"l":86.64,"n":441,"o":86.71,"t":"2026-08-26T04:00:00Z","v":34629,"vw":86.782703},{"c":86.8636,"h":87,"l":86.71,"n":401,"o":86.84,"t":"2026-08-27T04:00:00Z","v":38428,"vw":86.864824},{"c":86.88,"h":86.93,"l":86.7219,"n":389,"o":86.9,"t":"2026-08-28T04:00:00Z","v":33914,"vw":86.878093},{"c":86.83,"h":86.99,"l":86.735,"n":791,"o":86.88,"t":"2026-08-31T04:00:00Z","v":78226,"vw":86.867554},{"c":86.885,"h":87.08,"l":86.84,"n":686,"o":86.96,"t":"2026-09-01T04:00:00Z","v":124045,"vw":86.988669},{"c":86.45,"h":86.78,"l":86.4,"n":738,"o":86.4,"t":"2026-09-02T04:00:00Z","v":63219,"vw":86.494946},{"c":86.41,"h":86.52,"l":86.34,"n":546,"o":86.39,"t":"2026-09-03T04:00:00Z","v":48888,"vw":86.462784},{"c":86.43,"h":86.655,"l":86.36,"n":639,"o":86.515,"t":"2026-09-04T04:00:00Z","v":155873,"vw":86.451509},{"c":86.42,"h":86.51,"l":86.39,"n":504,"o":86.41,"t":"2026-09-08T04:00:00Z","v":60899,"vw":86.434418},{"c":86.3835,"h":86.44,"l":86.35,"n":410,"o":86.39,"t":"2026-09-09T04:00:00Z","v":44514,"vw":86.402638},{"c":86.28,"h":86.39,"l":86.09,"n":563,"o":86.36,"t":"2026-09-10T04:00:00Z","v":55971,"vw":86.292268},{"c":86.45,"h":86.56,"l":86.4,"n":394,"o":86.4,"t":"2026-09-11T04:00:00Z","v":43341,"vw":86.479222},{"c":86.42,"h":86.45,"l":86.1,"n":557,"o":86.3,"t":"2026-09-14T04:00:00Z","v":44313,"vw":86.356914},{"c":86.28,"h":86.42,"l":86.18,"n":371,"o":86.42,"t":"2026-09-15T04:00:00Z","v":27449,"vw":86.301049},{"c":86.4146,"h":86.4495,"l":86.2501,"n":461,"o":86.28,"t":"2026-09-16T04:00:00Z","v":37301,"vw":86.365788},{"c":86.58,"h":86.605,"l":86.41,"n":521,"o":86.57,"t":"2026-09-17T04:00:00Z","v":38935,"vw":86.529359},{"c":86.54,"h":86.61,"l":86.48,"n":457,"o":86.54,"t":"2026-09-18T04:00:00Z","v":59733,"vw":86.545298},{"c":86.6504,"h":86.835,"l":86.56,"n":482,"o":86.56,"t":"2026-09-21T04:00:00Z","v":34461,"vw":86.668985},{"c":86.66,"h":86.805,"l":86.51,"n":815,"o":86.69,"t":"2026-09-22T04:00:00Z","v":66070,"vw":86.662458},{"c":86.32,"h":87.0561,"l":86.28,"n":981,"o":86.53,"t":"2026-09-23T04:00:00Z","v":86522,"vw":86.472105},{"c":86.31,"h":86.3907,"l":86.18,"n":416,"o":86.18,"t":"2026-09-24T04:00:00Z","v":25361,"vw":86.274539},{"c":86.04,"h":86.21,"l":86.01,"n":521,"o":86.21,"t":"2026-09-25T04:00:00Z","v":57847,"vw":86.083565},{"c":85.9385,"h":86.4067,"l":85.88,"n":379,"o":86,"t":"2026-09-28T04:00:00Z","v":38160,"vw":85.97391},{"c":85.65,"h":86.01,"l":85.5884,"n":471,"o":86.01,"t":"2026-09-29T04:00:00Z","v":90971,"vw":85.67102},{"c":85.63,"h":85.838,"l":85.58,"n":480,"o":85.74,"t":"2026-09-30T04:00:00Z","v":56067,"vw":85.711101},{"c":85.34,"h":85.45,"l":85.07,"n":623,"o":85.45,"t":"2026-10-01T04:00:00Z","v":94162,"vw":85.244063},{"c":85.12,"h":85.36,"l":84.76,"n":968,"o":85.19,"t":"2026-10-02T04:00:00Z","v":133237,"vw":84.977237},{"c":85.18,"h":85.28,"l":84.66,"n":572,"o":84.66,"t":"2026-10-05T04:00:00Z","v":72334,"vw":85.127292},{"c":85.48,"h":85.4999,"l":85.25,"n":885,"o":85.25,"t":"2026-10-06T04:00:00Z","v":69712,"vw":85.414589},{"c":85.29,"h":85.4299,"l":85.1301,"n":459,"o":85.35,"t":"2026-10-07T04:00:00Z","v":54997,"vw":85.285231},{"c":85.215,"h":85.35,"l":85.0605,"n":592,"o":85.24,"t":"2026-10-08T04:00:00Z","v":65938,"vw":85.251062},{"c":85.36,"h":85.46,"l":85.221,"n":471,"o":85.36,"t":"2026-10-09T04:00:00Z","v":50777,"vw":85.339836},{"c":85.46,"h":85.5,"l":85.3655,"n":423,"o":85.4,"t":"2026-10-12T04:00:00Z","v":27623,"vw":85.448121},{"c":85.24,"h":85.4299,"l":85.0765,"n":582,"o":85.37,"t":"2026-10-13T04:00:00Z","v":70975,"vw":85.242764},{"c":84.8501,"h":85.3,"l":84.75,"n":616,"o":85.3,"t":"2026-10-14T04:00:00Z","v":92830,"vw":84.947675},{"c":84.99,"h":85.15,"l":84.25,"n":769,"o":84.64,"t":"2026-10-15T04:00:00Z","v":88906,"vw":84.931083},{"c":84.69,"h":85.07,"l":84.54,"n":930,"o":85.07,"t":"2026-10-16T04:00:00Z","v":243691,"vw":84.697015},{"c":84.72,"h":84.8599,"l":84.66,"n":749,"o":84.72,"t":"2026-10-19T04:00:00Z","v":29528,"vw":84.737102},{"c":84.8,"h":84.9399,"l":84.55,"n":448,"o":84.55,"t":"2026-10-20T04:00:00Z","v":55407,"vw":84.786662},{"c":84.93,"h":84.99,"l":84.7141,"n":486,"o":84.8,"t":"2026-10-21T04:00:00Z","v":54664,"vw":84.835301},{"c":84.7,"h":84.82,"l":84.58,"n":159,"o":84.6,"t":"2026-10-22T04:00:00Z","v":18698,"vw":84.667604}],"volatilityBars":[{"c":86.75,"h":86.76,"l":86.64,"n":22,"o":86.75,"t":"2026-06-22T13:30:00Z","v":2549,"vw":86.743791},{"c":86.745,"h":86.8284,"l":86.735,"n":20,"o":86.735,"t":"2026-06-22T13:45:00Z","v":5559,"vw":86.785991},{"c":86.75,"h":86.83,"l":86.66,"n":29,"o":86.8,"t":"2026-06-22T14:00:00Z","v":5211,"vw":86.727907},{"c":86.78,"h":86.8199,"l":86.7012,"n":30,"o":86.7012,"t":"2026-06-22T14:15:00Z","v":2869,"vw":86.760631},{"c":86.735,"h":86.735,"l":86.735,"n":5,"o":86.735,"t":"2026-06-22T14:30:00Z","v":319,"vw":86.735},{"c":86.779,"h":86.779,"l":86.71,"n":16,"o":86.71,"t":"2026-06-22T15:00:00Z","v":1614,"vw":86.762808},{"c":86.6401,"h":86.768,"l":86.6401,"n":16,"o":86.705,"t":"2026-06-22T15:15:00Z","v":2174,"vw":86.720699},{"c":86.74,"h":86.74,"l":86.705,"n":7,"o":86.705,"t":"2026-06-22T15:30:00Z","v":312,"vw":86.728333},{"c":86.7699,"h":86.77,"l":86.71,"n":20,"o":86.71,"t":"2026-06-22T15:45:00Z","v":2188,"vw":86.764844},{"c":86.7446,"h":86.765,"l":86.7315,"n":12,"o":86.7315,"t":"2026-06-22T16:00:00Z","v":1042,"vw":86.741795},{"c":86.745,"h":86.77,"l":86.74,"n":14,"o":86.75,"t":"2026-06-22T16:15:00Z","v":1252,"vw":86.752253},{"c":86.776,"h":86.776,"l":86.776,"n":5,"o":86.776,"t":"2026-06-22T16:30:00Z","v":184,"vw":86.776},{"c":86.76,"h":86.7799,"l":86.745,"n":12,"o":86.745,"t":"2026-06-22T16:45:00Z","v":1185,"vw":86.754199},{"c":86.72,"h":86.745,"l":86.72,"n":4,"o":86.72,"t":"2026-06-22T17:00:00Z","v":310,"vw":86.728333},{"c":86.73,"h":86.9,"l":86.73,"n":43,"o":86.76,"t":"2026-06-22T17:15:00Z","v":6854,"vw":86.789292},{"c":86.765,"h":86.8,"l":86.73,"n":9,"o":86.73,"t":"2026-06-22T17:30:00Z","v":5176,"vw":86.738946},{"c":86.765,"h":86.765,"l":86.73,"n":3,"o":86.765,"t":"2026-06-22T17:45:00Z","v":548,"vw":86.757655},{"c":86.755,"h":86.8,"l":86.71,"n":7,"o":86.8,"t":"2026-06-22T18:00:00Z","v":2012,"vw":86.734067},{"c":86.75,"h":86.755,"l":86.75,"n":5,"o":86.755,"t":"2026-06-22T18:15:00Z","v":600,"vw":86.754167},{"c":86.7755,"h":86.7755,"l":86.755,"n":16,"o":86.7695,"t":"2026-06-22T18:30:00Z","v":1099,"vw":86.768385},{"c":86.75,"h":86.7827,"l":86.75,"n":17,"o":86.755,"t":"2026-06-22T18:45:00Z","v":3332,"vw":86.756517},{"c":86.71,"h":86.72,"l":86.71,"n":6,"o":86.72,"t":"2026-06-22T19:00:00Z","v":554,"vw":86.712252},{"c":86.74,"h":86.7699,"l":86.71,"n":12,"o":86.74,"t":"2026-06-22T19:15:00Z","v":1665,"vw":86.728702},{"c":86.74,"h":86.74,"l":86.71,"n":6,"o":86.74,"t":"2026-06-22T19:30:00Z","v":407,"vw":86.7325},{"c":86.74,"h":86.77,"l":86.71,"n":33,"o":86.71,"t":"2026-06-22T19:45:00Z","v":3336,"vw":86.755786},{"c":86.72,"h":86.72,"l":86.72,"n":5,"o":86.72,"t":"2026-06-22T20:00:00Z","v":606,"vw":86.72},{"c":86.64,"h":86.64,"l":86.64,"n":4,"o":86.64,"t":"2026-06-23T13:15:00Z","v":147,"vw":86.64},{"c":86.58,"h":86.58,"l":86.58,"n":7,"o":86.58,"t":"2026-06-23T13:30:00Z","v":1278,"vw":86.58},{"c":86.66,"h":86.66,"l":86.66,"n":1,"o":86.66,"t":"2026-06-23T13:45:00Z","v":100,"vw":86.66},{"c":86.5779,"h":86.7581,"l":86.5779,"n":3,"o":86.7581,"t":"2026-06-23T14:00:00Z","v":300,"vw":86.671917},{"c":86.66,"h":86.75,"l":86.64,"n":7,"o":86.64,"t":"2026-06-23T14:15:00Z","v":2030,"vw":86.6492},{"c":86.7398,"h":86.7495,"l":86.655,"n":6,"o":86.7495,"t":"2026-06-23T14:30:00Z","v":798,"vw":86.717271},{"c":86.7395,"h":86.7395,"l":86.655,"n":5,"o":86.655,"t":"2026-06-23T14:45:00Z","v":2115,"vw":86.662918},{"c":86.7098,"h":86.7098,"l":86.7098,"n":1,"o":86.7098,"t":"2026-06-23T15:00:00Z","v":300,"vw":86.7098},{"c":86.65,"h":86.7299,"l":86.5924,"n":6,"o":86.5924,"t":"2026-06-23T15:45:00Z","v":1301,"vw":86.682353},{"c":86.65,"h":86.65,"l":86.65,"n":1,"o":86.65,"t":"2026-06-23T16:00:00Z","v":207,"vw":86.65},{"c":86.7199,"h":86.7199,"l":86.69,"n":2,"o":86.69,"t":"2026-06-23T16:15:00Z","v":430,"vw":86.712947},{"c":86.71,"h":86.71,"l":86.65,"n":5,"o":86.65,"t":"2026-06-23T16:30:00Z","v":1079,"vw":86.656},{"c":86.695,"h":86.695,"l":86.67,"n":4,"o":86.67,"t":"2026-06-23T16:45:00Z","v":999,"vw":86.673808},{"c":86.7,"h":86.7,"l":86.7,"n":3,"o":86.7,"t":"2026-06-23T17:30:00Z","v":356,"vw":86.7},{"c":86.71,"h":86.71,"l":86.68,"n":7,"o":86.68,"t":"2026-06-23T18:15:00Z","v":1369,"vw":86.689511},{"c":86.6963,"h":86.73,"l":86.6935,"n":4,"o":86.73,"t":"2026-06-23T18:30:00Z","v":1283,"vw":86.712072},{"c":86.706,"h":86.706,"l":86.7,"n":2,"o":86.7,"t":"2026-06-23T18:45:00Z","v":200,"vw":86.703},{"c":86.685,"h":86.705,"l":86.685,"n":4,"o":86.705,"t":"2026-06-23T19:30:00Z","v":1621,"vw":86.699243},{"c":86.68,"h":86.69,"l":86.68,"n":16,"o":86.685,"t":"2026-06-23T19:45:00Z","v":772,"vw":86.685},{"c":86.69,"h":86.69,"l":86.69,"n":3,"o":86.69,"t":"2026-06-23T20:00:00Z","v":158,"vw":86.69},{"c":86.58,"h":86.61,"l":86.55,"n":35,"o":86.55,"t":"2026-06-24T13:30:00Z","v":3079,"vw":86.579966},{"c":86.51,"h":86.54,"l":86.51,"n":10,"o":86.51,"t":"2026-06-24T13:45:00Z","v":2965,"vw":86.514424},{"c":86.57,"h":86.57,"l":86.57,"n":2,"o":86.57,"t":"2026-06-24T14:00:00Z","v":680,"vw":86.57},{"c":86.57,"h":86.5999,"l":86.55,"n":5,"o":86.5999,"t":"2026-06-24T14:30:00Z","v":760,"vw":86.585452},{"c":86.62,"h":86.62,"l":86.545,"n":5,"o":86.545,"t":"2026-06-24T14:45:00Z","v":1086,"vw":86.551957},{"c":86.57,"h":86.64,"l":86.57,"n":5,"o":86.57,"t":"2026-06-24T15:00:00Z","v":3954,"vw":86.616714},{"c":86.5407,"h":86.56,"l":86.5407,"n":3,"o":86.56,"t":"2026-06-24T15:15:00Z","v":721,"vw":86.543917},{"c":86.51,"h":86.6,"l":86.51,"n":16,"o":86.6,"t":"2026-06-24T15:30:00Z","v":2599,"vw":86.570419},{"c":86.6195,"h":86.6195,"l":86.6195,"n":3,"o":86.6195,"t":"2026-06-24T15:45:00Z","v":161,"vw":86.6195},{"c":86.56,"h":86.61,"l":86.56,"n":26,"o":86.6,"t":"2026-06-24T16:00:00Z","v":3530,"vw":86.580359},{"c":86.5999,"h":86.5999,"l":86.5999,"n":1,"o":86.5999,"t":"2026-06-24T16:15:00Z","v":138,"vw":86.5999},{"c":86.58,"h":86.58,"l":86.58,"n":1,"o":86.58,"t":"2026-06-24T16:30:00Z","v":100,"vw":86.58},{"c":86.5982,"h":86.5982,"l":86.5982,"n":1,"o":86.5982,"t":"2026-06-24T16:45:00Z","v":100,"vw":86.5982},{"c":86.56,"h":86.57,"l":86.56,"n":6,"o":86.57,"t":"2026-06-24T17:00:00Z","v":234,"vw":86.565025},{"c":86.52,"h":86.52,"l":86.5,"n":21,"o":86.51,"t":"2026-06-24T17:15:00Z","v":1349,"vw":86.509529},{"c":86.5499,"h":86.62,"l":86.46,"n":22,"o":86.48,"t":"2026-06-24T18:15:00Z","v":4455,"vw":86.495899},{"c":86.48,"h":86.62,"l":86.48,"n":5,"o":86.51,"t":"2026-06-24T18:45:00Z","v":513,"vw":86.52986},{"c":86.4999,"h":86.4999,"l":86.475,"n":4,"o":86.4988,"t":"2026-06-24T19:15:00Z","v":714,"vw":86.495381},{"c":86.535,"h":86.8,"l":86.4759,"n":51,"o":86.499,"t":"2026-06-24T19:30:00Z","v":7371,"vw":86.702463},{"c":86.485,"h":86.508,"l":86.485,"n":10,"o":86.5,"t":"2026-06-24T19:45:00Z","v":1076,"vw":86.500228},{"c":86.49,"h":86.49,"l":86.49,"n":4,"o":86.49,"t":"2026-06-24T20:00:00Z","v":103,"vw":86.49},{"c":86.32,"h":86.42,"l":86.32,"n":40,"o":86.41,"t":"2026-06-25T13:30:00Z","v":11684,"vw":86.37957},{"c":86.45,"h":86.45,"l":86.45,"n":2,"o":86.45,"t":"2026-06-25T13:45:00Z","v":232,"vw":86.45},{"c":86.44,"h":86.44,"l":86.44,"n":7,"o":86.44,"t":"2026-06-25T14:15:00Z","v":186,"vw":86.44},{"c":86.391,"h":86.45,"l":86.391,"n":11,"o":86.41,"t":"2026-06-25T14:30:00Z","v":967,"vw":86.430861},{"c":86.445,"h":86.445,"l":86.445,"n":3,"o":86.445,"t":"2026-06-25T14:45:00Z","v":565,"vw":86.445},{"c":86.5092,"h":86.5092,"l":86.5092,"n":1,"o":86.5092,"t":"2026-06-25T15:00:00Z","v":141,"vw":86.5092},{"c":86.415,"h":86.415,"l":86.415,"n":1,"o":86.415,"t":"2026-06-25T15:15:00Z","v":250,"vw":86.415},{"c":86.47,"h":86.47,"l":86.47,"n":3,"o":86.47,"t":"2026-06-25T15:30:00Z","v":117,"vw":86.47},{"c":86.4707,"h":86.4707,"l":86.4707,"n":2,"o":86.4707,"t":"2026-06-25T15:45:00Z","v":127,"vw":86.4707},{"c":86.4114,"h":86.43,"l":86.4114,"n":4,"o":86.43,"t":"2026-06-25T16:00:00Z","v":297,"vw":86.420051},{"c":86.32,"h":86.46,"l":86.3,"n":21,"o":86.46,"t":"2026-06-25T16:15:00Z","v":1884,"vw":86.349387},{"c":86.355,"h":86.355,"l":86.355,"n":2,"o":86.355,"t":"2026-06-25T16:30:00Z","v":110,"vw":86.355},{"c":86.3769,"h":86.3769,"l":86.3324,"n":5,"o":86.3324,"t":"2026-06-25T16:45:00Z","v":661,"vw":86.352914},{"c":86.36,"h":86.36,"l":86.36,"n":2,"o":86.36,"t":"2026-06-25T17:30:00Z","v":101,"vw":86.36},{"c":86.33,"h":86.51,"l":86.33,"n":44,"o":86.35,"t":"2026-06-25T18:15:00Z","v":8366,"vw":86.403317},{"c":86.405,"h":86.405,"l":86.405,"n":5,"o":86.405,"t":"2026-06-25T18:30:00Z","v":1141,"vw":86.405},{"c":86.48,"h":86.79,"l":86.405,"n":105,"o":86.405,"t":"2026-06-25T18:45:00Z","v":17383,"vw":86.51578},{"c":86.465,"h":86.485,"l":86.465,"n":6,"o":86.485,"t":"2026-06-25T19:00:00Z","v":5404,"vw":86.479602},{"c":86.47,"h":86.47,"l":86.46,"n":8,"o":86.46,"t":"2026-06-25T19:15:00Z","v":633,"vw":86.46536},{"c":86.452,"h":86.452,"l":86.44,"n":10,"o":86.44,"t":"2026-06-25T19:30:00Z","v":600,"vw":86.448},{"c":86.477,"h":86.53,"l":86.41,"n":88,"o":86.42,"t":"2026-06-25T19:45:00Z","v":8097,"vw":86.448827},{"c":86.44,"h":86.44,"l":86.44,"n":3,"o":86.44,"t":"2026-06-25T20:00:00Z","v":219,"vw":86.44},{"c":86.31,"h":86.31,"l":86.31,"n":3,"o":86.31,"t":"2026-06-26T13:30:00Z","v":116,"vw":86.31},{"c":86.305,"h":86.35,"l":86.305,"n":9,"o":86.305,"t":"2026-06-26T13:45:00Z","v":819,"vw":86.313671},{"c":86.3051,"h":86.38,"l":86.305,"n":6,"o":86.38,"t":"2026-06-26T14:00:00Z","v":1906,"vw":86.317926},{"c":86.3905,"h":86.4,"l":86.2601,"n":6,"o":86.2601,"t":"2026-06-26T14:15:00Z","v":553,"vw":86.341527},{"c":86.4135,"h":86.4135,"l":86.4135,"n":1,"o":86.4135,"t":"2026-06-26T14:30:00Z","v":100,"vw":86.4135},{"c":86.45,"h":86.585,"l":86.45,"n":5,"o":86.585,"t":"2026-06-26T14:45:00Z","v":450,"vw":86.535},{"c":86.32,"h":86.3531,"l":86.32,"n":3,"o":86.3531,"t":"2026-06-26T15:15:00Z","v":767,"vw":86.340482},{"c":86.4584,"h":86.4584,"l":86.4584,"n":2,"o":86.4584,"t":"2026-06-26T15:45:00Z","v":174,"vw":86.4584},{"c":86.4129,"h":86.78,"l":86.4129,"n":8,"o":86.42,"t":"2026-06-26T16:15:00Z","v":1400,"vw":86.595683},{"c":86.4001,"h":86.4001,"l":86.4001,"n":3,"o":86.4001,"t":"2026-06-26T16:30:00Z","v":159,"vw":86.4001},{"c":86.49,"h":86.545,"l":86.41,"n":15,"o":86.41,"t":"2026-06-26T16:45:00Z","v":844,"vw":86.477},{"c":86.4299,"h":86.43,"l":86.4299,"n":3,"o":86.43,"t":"2026-06-26T17:00:00Z","v":3514,"vw":86.429913},{"c":86.39,"h":86.39,"l":86.36,"n":6,"o":86.36,"t":"2026-06-26T17:45:00Z","v":281,"vw":86.373889},{"c":86.3,"h":86.335,"l":86.3,"n":8,"o":86.335,"t":"2026-06-26T18:15:00Z","v":884,"vw":86.330478},{"c":86.4095,"h":86.4095,"l":86.3,"n":8,"o":86.3,"t":"2026-06-26T18:45:00Z","v":1193,"vw":86.344754},{"c":86.4095,"h":86.4095,"l":86.33,"n":17,"o":86.33,"t":"2026-06-26T19:15:00Z","v":2130,"vw":86.335149},{"c":86.41,"h":86.41,"l":86.33,"n":3,"o":86.33,"t":"2026-06-26T19:30:00Z","v":958,"vw":86.401001},{"c":86.34,"h":86.38,"l":86.33,"n":21,"o":86.38,"t":"2026-06-26T19:45:00Z","v":1205,"vw":86.340526},{"c":86.41,"h":86.518,"l":86.41,"n":15,"o":86.44,"t":"2026-06-29T13:30:00Z","v":3093,"vw":86.440373},{"c":86.4,"h":86.45,"l":86.4,"n":81,"o":86.45,"t":"2026-06-29T13:45:00Z","v":12536,"vw":86.412495},{"c":86.4,"h":86.4,"l":86.4,"n":4,"o":86.4,"t":"2026-06-29T14:00:00Z","v":266,"vw":86.4},{"c":86.4199,"h":86.4199,"l":86.385,"n":17,"o":86.385,"t":"2026-06-29T14:15:00Z","v":3064,"vw":86.39559},{"c":86.4,"h":86.4,"l":86.4,"n":1,"o":86.4,"t":"2026-06-29T14:30:00Z","v":200,"vw":86.4},{"c":86.41,"h":86.4101,"l":86.41,"n":13,"o":86.41,"t":"2026-06-29T15:15:00Z","v":1333,"vw":86.410008},{"c":86.41,"h":86.42,"l":86.41,"n":18,"o":86.42,"t":"2026-06-29T15:30:00Z","v":2525,"vw":86.416157},{"c":86.44,"h":86.48,"l":86.44,"n":6,"o":86.445,"t":"2026-06-29T15:45:00Z","v":664,"vw":86.457346},{"c":86.445,"h":86.5099,"l":86.445,"n":2,"o":86.5099,"t":"2026-06-29T16:00:00Z","v":610,"vw":86.471598},{"c":86.445,"h":86.5099,"l":86.445,"n":4,"o":86.49,"t":"2026-06-29T16:30:00Z","v":798,"vw":86.466851},{"c":86.5,"h":86.52,"l":86.4405,"n":3,"o":86.52,"t":"2026-06-29T17:00:00Z","v":440,"vw":86.472091},{"c":86.5,"h":86.51,"l":86.5,"n":4,"o":86.51,"t":"2026-06-29T17:15:00Z","v":367,"vw":86.506471},{"c":86.515,"h":86.53,"l":86.515,"n":4,"o":86.53,"t":"2026-06-29T17:30:00Z","v":265,"vw":86.522009},{"c":86.515,"h":86.56,"l":86.51,"n":7,"o":86.56,"t":"2026-06-29T17:45:00Z","v":498,"vw":86.52375},{"c":86.5051,"h":86.5051,"l":86.5,"n":6,"o":86.5,"t":"2026-06-29T18:00:00Z","v":491,"vw":86.502267},{"c":86.505,"h":86.515,"l":86.505,"n":17,"o":86.51,"t":"2026-06-29T18:15:00Z","v":1539,"vw":86.506333},{"c":86.505,"h":86.505,"l":86.4953,"n":3,"o":86.4953,"t":"2026-06-29T18:30:00Z","v":357,"vw":86.498878},{"c":86.4607,"h":86.52,"l":86.4607,"n":3,"o":86.52,"t":"2026-06-29T18:45:00Z","v":971,"vw":86.466832},{"c":86.54,"h":86.54,"l":86.51,"n":11,"o":86.51,"t":"2026-06-29T19:00:00Z","v":957,"vw":86.534896},{"c":86.555,"h":86.56,"l":86.51,"n":34,"o":86.51,"t":"2026-06-29T19:15:00Z","v":4335,"vw":86.532629},{"c":86.6,"h":86.6,"l":86.475,"n":19,"o":86.53,"t":"2026-06-29T19:30:00Z","v":2218,"vw":86.524189},{"c":86.43,"h":86.5082,"l":86.43,"n":4,"o":86.5082,"t":"2026-06-29T19:45:00Z","v":1359,"vw":86.499053},{"c":86.52,"h":86.94,"l":86.43,"n":18,"o":86.53,"t":"2026-06-30T13:30:00Z","v":12859,"vw":86.723513},{"c":86.5488,"h":86.58,"l":86.5,"n":24,"o":86.52,"t":"2026-06-30T13:45:00Z","v":2455,"vw":86.526535},{"c":86.55,"h":86.59,"l":86.55,"n":7,"o":86.55,"t":"2026-06-30T14:00:00Z","v":763,"vw":86.555256},{"c":86.6143,"h":86.6143,"l":86.6143,"n":1,"o":86.6143,"t":"2026-06-30T14:15:00Z","v":100,"vw":86.6143},{"c":86.55,"h":86.6199,"l":86.55,"n":17,"o":86.55,"t":"2026-06-30T14:30:00Z","v":1188,"vw":86.588515},{"c":86.52,"h":86.6099,"l":86.52,"n":36,"o":86.55,"t":"2026-06-30T14:45:00Z","v":3647,"vw":86.552756},{"c":86.55,"h":86.6078,"l":86.54,"n":7,"o":86.54,"t":"2026-06-30T15:00:00Z","v":383,"vw":86.565147},{"c":86.555,"h":86.555,"l":86.5446,"n":5,"o":86.5446,"t":"2026-06-30T15:30:00Z","v":1651,"vw":86.554055},{"c":86.555,"h":86.6099,"l":86.555,"n":16,"o":86.555,"t":"2026-06-30T15:45:00Z","v":1171,"vw":86.571143},{"c":86.62,"h":86.62,"l":86.56,"n":7,"o":86.56,"t":"2026-06-30T16:00:00Z","v":428,"vw":86.590573},{"c":86.585,"h":86.61,"l":86.56,"n":15,"o":86.57,"t":"2026-06-30T16:30:00Z","v":1349,"vw":86.583762},{"c":86.6199,"h":86.6199,"l":86.55,"n":4,"o":86.55,"t":"2026-06-30T16:45:00Z","v":547,"vw":86.577356},{"c":86.575,"h":86.62,"l":86.565,"n":8,"o":86.565,"t":"2026-06-30T17:15:00Z","v":1007,"vw":86.584086},{"c":86.575,"h":86.64,"l":86.575,"n":3,"o":86.64,"t":"2026-06-30T17:30:00Z","v":274,"vw":86.61619},{"c":86.575,"h":86.575,"l":86.575,"n":3,"o":86.575,"t":"2026-06-30T17:45:00Z","v":400,"vw":86.575},{"c":86.5949,"h":86.5949,"l":86.5949,"n":1,"o":86.5949,"t":"2026-06-30T18:30:00Z","v":160,"vw":86.5949},{"c":86.6399,"h":86.6399,"l":86.6149,"n":6,"o":86.615,"t":"2026-06-30T18:45:00Z","v":579,"vw":86.620521},{"c":86.63,"h":86.63,"l":86.62,"n":4,"o":86.62,"t":"2026-06-30T19:00:00Z","v":240,"vw":86.625},{"c":86.59,"h":86.59,"l":86.59,"n":4,"o":86.59,"t":"2026-06-30T19:15:00Z","v":301,"vw":86.59},{"c":86.605,"h":86.63,"l":86.57,"n":14,"o":86.605,"t":"2026-06-30T19:30:00Z","v":4391,"vw":86.608646},{"c":86.55,"h":86.61,"l":86.55,"n":53,"o":86.57,"t":"2026-06-30T19:45:00Z","v":5038,"vw":86.586466},{"c":86.61,"h":86.61,"l":86.61,"n":3,"o":86.61,"t":"2026-06-30T20:00:00Z","v":311,"vw":86.61},{"c":86.68,"h":86.68,"l":86.68,"n":3,"o":86.68,"t":"2026-07-01T13:15:00Z","v":162,"vw":86.68},{"c":86.575,"h":86.8669,"l":86.575,"n":17,"o":86.68,"t":"2026-07-01T13:30:00Z","v":6086,"vw":86.636389},{"c":86.6696,"h":86.6696,"l":86.62,"n":23,"o":86.65,"t":"2026-07-01T13:45:00Z","v":4519,"vw":86.644076},{"c":86.73,"h":86.76,"l":86.6699,"n":23,"o":86.67,"t":"2026-07-01T14:00:00Z","v":2338,"vw":86.681542},{"c":86.71,"h":86.71,"l":86.71,"n":6,"o":86.71,"t":"2026-07-01T14:15:00Z","v":145,"vw":86.71},{"c":86.645,"h":86.7,"l":86.645,"n":37,"o":86.69,"t":"2026-07-01T14:30:00Z","v":3315,"vw":86.665796},{"c":86.63,"h":86.6599,"l":86.62,"n":27,"o":86.645,"t":"2026-07-01T14:45:00Z","v":2779,"vw":86.639332},{"c":86.7199,"h":86.7199,"l":86.66,"n":21,"o":86.7184,"t":"2026-07-01T15:00:00Z","v":5264,"vw":86.705595},{"c":86.66,"h":86.72,"l":86.66,"n":8,"o":86.72,"t":"2026-07-01T15:15:00Z","v":1009,"vw":86.68852},{"c":86.655,"h":86.655,"l":86.627,"n":9,"o":86.627,"t":"2026-07-01T15:30:00Z","v":490,"vw":86.633074},{"c":86.6758,"h":86.805,"l":86.6758,"n":54,"o":86.7,"t":"2026-07-01T15:45:00Z","v":7509,"vw":86.71989},{"c":86.77,"h":86.77,"l":86.71,"n":6,"o":86.71,"t":"2026-07-01T16:00:00Z","v":599,"vw":86.738858},{"c":86.7299,"h":86.745,"l":86.68,"n":75,"o":86.745,"t":"2026-07-01T16:15:00Z","v":5496,"vw":86.707193},{"c":86.67,"h":86.67,"l":86.67,"n":15,"o":86.67,"t":"2026-07-01T16:30:00Z","v":1740,"vw":86.67},{"c":86.67,"h":86.67,"l":86.67,"n":10,"o":86.67,"t":"2026-07-01T16:45:00Z","v":1584,"vw":86.67},{"c":86.69,"h":86.729,"l":86.69,"n":10,"o":86.729,"t":"2026-07-01T17:15:00Z","v":1018,"vw":86.693839},{"c":86.69,"h":86.7,"l":86.69,"n":7,"o":86.69,"t":"2026-07-01T17:30:00Z","v":608,"vw":86.694186},{"c":86.7,"h":86.7392,"l":86.7,"n":13,"o":86.7,"t":"2026-07-01T17:45:00Z","v":1274,"vw":86.722596},{"c":86.71,"h":86.735,"l":86.7049,"n":5,"o":86.735,"t":"2026-07-01T18:00:00Z","v":1952,"vw":86.716698},{"c":86.695,"h":86.728,"l":86.695,"n":22,"o":86.7,"t":"2026-07-01T18:15:00Z","v":23020,"vw":86.720998},{"c":86.74,"h":86.77,"l":86.7141,"n":55,"o":86.73,"t":"2026-07-01T18:30:00Z","v":24841,"vw":86.740509},{"c":86.755,"h":86.755,"l":86.755,"n":4,"o":86.755,"t":"2026-07-01T18:45:00Z","v":355,"vw":86.755},{"c":86.78,"h":86.8,"l":86.74,"n":35,"o":86.755,"t":"2026-07-01T19:00:00Z","v":4050,"vw":86.763069},{"c":86.7999,"h":86.7999,"l":86.7999,"n":1,"o":86.7999,"t":"2026-07-01T19:15:00Z","v":900,"vw":86.7999},{"c":86.775,"h":86.775,"l":86.775,"n":8,"o":86.775,"t":"2026-07-01T19:30:00Z","v":599,"vw":86.775},{"c":86.77,"h":86.775,"l":86.75,"n":22,"o":86.775,"t":"2026-07-01T19:45:00Z","v":1312,"vw":86.76174},{"c":86.63,"h":86.63,"l":86.63,"n":2,"o":86.63,"t":"2026-07-02T13:15:00Z","v":150,"vw":86.63},{"c":86.39,"h":86.495,"l":86.35,"n":17,"o":86.41,"t":"2026-07-02T13:30:00Z","v":2417,"vw":86.414117},{"c":86.44,"h":86.495,"l":86.43,"n":18,"o":86.49,"t":"2026-07-02T13:45:00Z","v":1035,"vw":86.462786},{"c":86.45,"h":86.57,"l":86.43,"n":23,"o":86.44,"t":"2026-07-02T14:00:00Z","v":1725,"vw":86.495333},{"c":86.2901,"h":86.56,"l":86.2901,"n":35,"o":86.47,"t":"2026-07-02T14:15:00Z","v":4043,"vw":86.457399},{"c":86.425,"h":86.46,"l":86.39,"n":25,"o":86.4586,"t":"2026-07-02T14:30:00Z","v":2400,"vw":86.432058},{"c":86.52,"h":86.52,"l":86.29,"n":29,"o":86.375,"t":"2026-07-02T14:45:00Z","v":5200,"vw":86.412916},{"c":86.36,"h":86.435,"l":86.33,"n":19,"o":86.435,"t":"2026-07-02T15:00:00Z","v":1874,"vw":86.387416},{"c":86.34,"h":86.34,"l":86.34,"n":1,"o":86.34,"t":"2026-07-02T15:15:00Z","v":100,"vw":86.34},{"c":86.37,"h":86.435,"l":86.34,"n":13,"o":86.34,"t":"2026-07-02T15:30:00Z","v":2386,"vw":86.373015},{"c":86.38,"h":86.43,"l":86.37,"n":22,"o":86.41,"t":"2026-07-02T15:45:00Z","v":3075,"vw":86.386049},{"c":86.42,"h":86.46,"l":86.41,"n":7,"o":86.46,"t":"2026-07-02T16:00:00Z","v":1103,"vw":86.440237},{"c":86.38,"h":86.415,"l":86.36,"n":26,"o":86.38,"t":"2026-07-02T16:15:00Z","v":4560,"vw":86.385682},{"c":86.43,"h":86.43,"l":86.33,"n":15,"o":86.38,"t":"2026-07-02T16:30:00Z","v":661,"vw":86.38618},{"c":86.38,"h":86.44,"l":86.38,"n":17,"o":86.4,"t":"2026-07-02T16:45:00Z","v":1710,"vw":86.390873},{"c":86.38,"h":86.4284,"l":86.36,"n":6,"o":86.4284,"t":"2026-07-02T17:00:00Z","v":510,"vw":86.382922},{"c":86.34,"h":86.385,"l":86.34,"n":2,"o":86.385,"t":"2026-07-02T17:15:00Z","v":1242,"vw":86.381377},{"c":86.34,"h":86.38,"l":86.34,"n":3,"o":86.38,"t":"2026-07-02T17:30:00Z","v":500,"vw":86.372},{"c":86.39,"h":86.39,"l":86.375,"n":53,"o":86.375,"t":"2026-07-02T17:45:00Z","v":1912,"vw":86.376876},{"c":86.35,"h":86.39,"l":86.35,"n":15,"o":86.39,"t":"2026-07-02T18:00:00Z","v":495,"vw":86.374793},{"c":86.38,"h":86.4,"l":86.38,"n":19,"o":86.4,"t":"2026-07-02T18:15:00Z","v":1781,"vw":86.388671},{"c":86.43,"h":86.44,"l":86.395,"n":46,"o":86.4,"t":"2026-07-02T18:30:00Z","v":13723,"vw":86.408045},{"c":86.41,"h":86.44,"l":86.4,"n":27,"o":86.43,"t":"2026-07-02T18:45:00Z","v":18844,"vw":86.419839},{"c":86.45,"h":86.45,"l":86.41,"n":6,"o":86.43,"t":"2026-07-02T19:00:00Z","v":501,"vw":86.438},{"c":86.4499,"h":86.47,"l":86.37,"n":34,"o":86.47,"t":"2026-07-02T19:15:00Z","v":3142,"vw":86.408073},{"c":86.37,"h":86.43,"l":86.37,"n":23,"o":86.4,"t":"2026-07-02T19:30:00Z","v":4038,"vw":86.395684},{"c":86.4,"h":86.4,"l":86.32,"n":23,"o":86.39,"t":"2026-07-06T13:30:00Z","v":3277,"vw":86.388863},{"c":86.345,"h":86.4,"l":86.345,"n":15,"o":86.345,"t":"2026-07-06T13:45:00Z","v":1676,"vw":86.374085},{"c":86.3999,"h":86.4,"l":86.2901,"n":9,"o":86.2901,"t":"2026-07-06T14:00:00Z","v":7378,"vw":86.360911},{"c":86.4,"h":86.425,"l":86.3228,"n":16,"o":86.345,"t":"2026-07-06T14:15:00Z","v":1669,"vw":86.365153},{"c":86.38,"h":86.44,"l":86.37,"n":12,"o":86.405,"t":"2026-07-06T14:30:00Z","v":1098,"vw":86.401066},{"c":86.37,"h":86.37,"l":86.32,"n":5,"o":86.37,"t":"2026-07-06T14:45:00Z","v":434,"vw":86.352518},{"c":86.375,"h":86.3964,"l":86.375,"n":5,"o":86.3964,"t":"2026-07-06T15:00:00Z","v":839,"vw":86.378626},{"c":86.3701,"h":86.445,"l":86.3701,"n":8,"o":86.4299,"t":"2026-07-06T15:30:00Z","v":1163,"vw":86.400861},{"c":86.41,"h":86.4499,"l":86.3701,"n":13,"o":86.3701,"t":"2026-07-06T15:45:00Z","v":1616,"vw":86.406128},{"c":86.405,"h":86.4441,"l":86.405,"n":5,"o":86.4441,"t":"2026-07-06T16:15:00Z","v":483,"vw":86.414537},{"c":86.405,"h":86.405,"l":86.405,"n":3,"o":86.405,"t":"2026-07-06T16:30:00Z","v":291,"vw":86.405},{"c":86.42,"h":86.42,"l":86.42,"n":9,"o":86.42,"t":"2026-07-06T17:00:00Z","v":836,"vw":86.42},{"c":86.4399,"h":86.44,"l":86.41,"n":5,"o":86.41,"t":"2026-07-06T17:15:00Z","v":397,"vw":86.429016},{"c":86.449,"h":86.4999,"l":86.41,"n":3,"o":86.41,"t":"2026-07-06T17:30:00Z","v":986,"vw":86.471543},{"c":86.4999,"h":86.4999,"l":86.4999,"n":3,"o":86.4999,"t":"2026-07-06T17:45:00Z","v":465,"vw":86.4999},{"c":86.4999,"h":86.4999,"l":86.4999,"n":1,"o":86.4999,"t":"2026-07-06T18:00:00Z","v":360,"vw":86.4999},{"c":86.4301,"h":86.505,"l":86.4301,"n":8,"o":86.505,"t":"2026-07-06T18:30:00Z","v":592,"vw":86.462736},{"c":86.5297,"h":86.5297,"l":86.5297,"n":2,"o":86.5297,"t":"2026-07-06T18:45:00Z","v":598,"vw":86.5297},{"c":86.51,"h":86.53,"l":86.49,"n":32,"o":86.51,"t":"2026-07-06T19:00:00Z","v":4195,"vw":86.506954},{"c":86.52,"h":86.52,"l":86.49,"n":34,"o":86.505,"t":"2026-07-06T19:15:00Z","v":4759,"vw":86.506633},{"c":86.48,"h":86.5,"l":86.45,"n":9,"o":86.49,"t":"2026-07-06T19:30:00Z","v":4026,"vw":86.493045},{"c":86.47,"h":86.47,"l":86.465,"n":13,"o":86.465,"t":"2026-07-06T19:45:00Z","v":940,"vw":86.469169},{"c":86.47,"h":86.47,"l":86.47,"n":2,"o":86.47,"t":"2026-07-07T13:15:00Z","v":120,"vw":86.47},{"c":86.3901,"h":86.5,"l":86.3901,"n":30,"o":86.5,"t":"2026-07-07T13:30:00Z","v":4408,"vw":86.416721},{"c":86.445,"h":86.445,"l":86.445,"n":5,"o":86.445,"t":"2026-07-07T13:45:00Z","v":733,"vw":86.445},{"c":86.42,"h":86.42,"l":86.29,"n":11,"o":86.42,"t":"2026-07-07T14:15:00Z","v":1195,"vw":86.406661},{"c":86.42,"h":86.42,"l":86.3,"n":27,"o":86.42,"t":"2026-07-07T14:30:00Z","v":5038,"vw":86.322343},{"c":86.41,"h":86.41,"l":86.3301,"n":7,"o":86.375,"t":"2026-07-07T14:45:00Z","v":512,"vw":86.369381},{"c":86.41,"h":86.41,"l":86.385,"n":6,"o":86.385,"t":"2026-07-07T15:00:00Z","v":319,"vw":86.394766},{"c":86.35,"h":86.35,"l":86.35,"n":3,"o":86.35,"t":"2026-07-07T15:15:00Z","v":118,"vw":86.35},{"c":86.425,"h":86.47,"l":86.425,"n":5,"o":86.47,"t":"2026-07-07T16:00:00Z","v":992,"vw":86.465098},{"c":86.4685,"h":86.4685,"l":86.42,"n":8,"o":86.42,"t":"2026-07-07T16:15:00Z","v":464,"vw":86.438842},{"c":86.459,"h":86.459,"l":86.459,"n":3,"o":86.459,"t":"2026-07-07T16:30:00Z","v":330,"vw":86.459},{"c":86.395,"h":86.4696,"l":86.395,"n":7,"o":86.4086,"t":"2026-07-07T16:45:00Z","v":980,"vw":86.422022},{"c":86.33,"h":86.51,"l":86.33,"n":7,"o":86.47,"t":"2026-07-07T17:00:00Z","v":2379,"vw":86.422208},{"c":86.3673,"h":86.5199,"l":86.3673,"n":4,"o":86.5199,"t":"2026-07-07T17:15:00Z","v":1569,"vw":86.484116},{"c":86.3305,"h":86.425,"l":86.3305,"n":4,"o":86.425,"t":"2026-07-07T17:30:00Z","v":5020,"vw":86.33239},{"c":86.4542,"h":86.4542,"l":86.4542,"n":2,"o":86.4542,"t":"2026-07-07T18:15:00Z","v":555,"vw":86.4542},{"c":86.48,"h":86.48,"l":86.47,"n":4,"o":86.47,"t":"2026-07-07T18:30:00Z","v":9009,"vw":86.470333},{"c":86.47,"h":86.47,"l":86.47,"n":16,"o":86.47,"t":"2026-07-07T18:45:00Z","v":1086,"vw":86.47},{"c":86.44,"h":86.47,"l":86.44,"n":18,"o":86.47,"t":"2026-07-07T19:00:00Z","v":1770,"vw":86.441744},{"c":86.5,"h":86.51,"l":86.46,"n":26,"o":86.46,"t":"2026-07-07T19:30:00Z","v":1671,"vw":86.490368},{"c":86.395,"h":86.47,"l":86.385,"n":24,"o":86.4,"t":"2026-07-08T13:30:00Z","v":2937,"vw":86.424767},{"c":86.43,"h":86.51,"l":86.43,"n":9,"o":86.51,"t":"2026-07-08T14:00:00Z","v":1942,"vw":86.489293},{"c":86.48,"h":86.48,"l":86.43,"n":7,"o":86.43,"t":"2026-07-08T14:15:00Z","v":494,"vw":86.452996},{"c":86.4,"h":86.4,"l":86.4,"n":11,"o":86.4,"t":"2026-07-08T14:45:00Z","v":597,"vw":86.4},{"c":86.37,"h":86.403,"l":86.365,"n":23,"o":86.365,"t":"2026-07-08T15:00:00Z","v":2515,"vw":86.371839},{"c":86.4299,"h":86.43,"l":86.37,"n":33,"o":86.43,"t":"2026-07-08T15:15:00Z","v":4355,"vw":86.396744},{"c":86.4599,"h":86.4599,"l":86.43,"n":7,"o":86.44,"t":"2026-07-08T15:30:00Z","v":943,"vw":86.451015},{"c":86.4285,"h":86.44,"l":86.4,"n":36,"o":86.43,"t":"2026-07-08T15:45:00Z","v":3049,"vw":86.424255},{"c":86.386,"h":86.4001,"l":86.35,"n":7,"o":86.4,"t":"2026-07-08T16:00:00Z","v":2018,"vw":86.378171},{"c":86.4,"h":86.4,"l":86.4,"n":1,"o":86.4,"t":"2026-07-08T16:15:00Z","v":202,"vw":86.4},{"c":86.425,"h":86.425,"l":86.425,"n":1,"o":86.425,"t":"2026-07-08T16:30:00Z","v":116,"vw":86.425},{"c":86.44,"h":86.44,"l":86.44,"n":2,"o":86.44,"t":"2026-07-08T17:00:00Z","v":126,"vw":86.44},{"c":86.5,"h":86.5,"l":86.416,"n":8,"o":86.416,"t":"2026-07-08T17:30:00Z","v":548,"vw":86.469602},{"c":86.44,"h":86.44,"l":86.44,"n":8,"o":86.44,"t":"2026-07-08T17:45:00Z","v":250,"vw":86.44},{"c":86.4787,"h":86.49,"l":86.44,"n":32,"o":86.4401,"t":"2026-07-08T18:15:00Z","v":6117,"vw":86.460557},{"c":86.44,"h":86.465,"l":86.44,"n":10,"o":86.465,"t":"2026-07-08T18:30:00Z","v":977,"vw":86.449502},{"c":86.45,"h":86.45,"l":86.45,"n":7,"o":86.45,"t":"2026-07-08T18:45:00Z","v":264,"vw":86.45},{"c":86.455,"h":86.455,"l":86.455,"n":10,"o":86.455,"t":"2026-07-08T19:00:00Z","v":190,"vw":86.455},{"c":86.4697,"h":86.47,"l":86.455,"n":25,"o":86.47,"t":"2026-07-08T19:15:00Z","v":4235,"vw":86.465993},{"c":86.445,"h":86.4458,"l":86.44,"n":23,"o":86.445,"t":"2026-07-08T19:30:00Z","v":1292,"vw":86.445008},{"c":86.47,"h":86.47,"l":86.44,"n":62,"o":86.44,"t":"2026-07-08T19:45:00Z","v":3306,"vw":86.445948},{"c":86.46,"h":86.56,"l":86.44,"n":29,"o":86.56,"t":"2026-07-09T13:30:00Z","v":1849,"vw":86.49306},{"c":86.4444,"h":86.499,"l":86.4444,"n":7,"o":86.47,"t":"2026-07-09T13:45:00Z","v":391,"vw":86.476647},{"c":86.4401,"h":86.4401,"l":86.44,"n":2,"o":86.44,"t":"2026-07-09T14:00:00Z","v":348,"vw":86.440039},{"c":86.55,"h":86.55,"l":86.4401,"n":4,"o":86.4401,"t":"2026-07-09T14:15:00Z","v":541,"vw":86.462203},{"c":86.535,"h":86.5899,"l":86.535,"n":4,"o":86.5899,"t":"2026-07-09T14:30:00Z","v":1782,"vw":86.538547},{"c":86.5892,"h":86.5892,"l":86.4916,"n":6,"o":86.4916,"t":"2026-07-09T14:45:00Z","v":3294,"vw":86.553915},{"c":86.54,"h":86.57,"l":86.54,"n":5,"o":86.57,"t":"2026-07-09T15:00:00Z","v":237,"vw":86.555},{"c":86.56,"h":86.57,"l":86.53,"n":8,"o":86.53,"t":"2026-07-09T15:15:00Z","v":1111,"vw":86.536944},{"c":86.54,"h":86.57,"l":86.54,"n":2,"o":86.57,"t":"2026-07-09T15:30:00Z","v":390,"vw":86.554231},{"c":86.5301,"h":86.56,"l":86.5301,"n":4,"o":86.56,"t":"2026-07-09T15:45:00Z","v":2503,"vw":86.535256},{"c":86.5748,"h":86.5748,"l":86.5748,"n":1,"o":86.5748,"t":"2026-07-09T16:15:00Z","v":500,"vw":86.5748},{"c":86.565,"h":86.565,"l":86.565,"n":1,"o":86.565,"t":"2026-07-09T16:30:00Z","v":666,"vw":86.565},{"c":86.58,"h":86.58,"l":86.58,"n":2,"o":86.58,"t":"2026-07-09T16:45:00Z","v":200,"vw":86.58},{"c":86.59,"h":86.6,"l":86.59,"n":11,"o":86.6,"t":"2026-07-09T17:00:00Z","v":1028,"vw":86.595798},{"c":86.5991,"h":86.5991,"l":86.5991,"n":2,"o":86.5991,"t":"2026-07-09T17:15:00Z","v":255,"vw":86.5991},{"c":86.515,"h":86.58,"l":86.44,"n":164,"o":86.58,"t":"2026-07-09T17:45:00Z","v":15288,"vw":86.513194},{"c":86.5299,"h":86.5299,"l":86.51,"n":4,"o":86.51,"t":"2026-07-09T18:15:00Z","v":305,"vw":86.522611},{"c":86.485,"h":86.485,"l":86.485,"n":2,"o":86.485,"t":"2026-07-09T18:30:00Z","v":159,"vw":86.485},{"c":86.49,"h":86.49,"l":86.49,"n":4,"o":86.49,"t":"2026-07-09T18:45:00Z","v":320,"vw":86.49},{"c":86.49,"h":86.5093,"l":86.479,"n":7,"o":86.5093,"t":"2026-07-09T19:00:00Z","v":683,"vw":86.490735},{"c":86.47,"h":86.49,"l":86.47,"n":11,"o":86.47,"t":"2026-07-09T19:15:00Z","v":637,"vw":86.475},{"c":86.47,"h":86.47,"l":86.465,"n":4,"o":86.465,"t":"2026-07-09T19:30:00Z","v":933,"vw":86.469339},{"c":86.485,"h":86.49,"l":86.47,"n":10,"o":86.47,"t":"2026-07-09T19:45:00Z","v":1753,"vw":86.474739},{"c":86.49,"h":86.49,"l":86.49,"n":5,"o":86.49,"t":"2026-07-09T20:00:00Z","v":277,"vw":86.49},{"c":86.49,"h":86.54,"l":86.48,"n":15,"o":86.48,"t":"2026-07-10T13:30:00Z","v":3799,"vw":86.502631},{"c":86.49,"h":86.49,"l":86.4899,"n":6,"o":86.4899,"t":"2026-07-10T13:45:00Z","v":1210,"vw":86.489919},{"c":86.53,"h":86.53,"l":86.485,"n":3,"o":86.485,"t":"2026-07-10T14:00:00Z","v":1453,"vw":86.49061},{"c":86.48,"h":86.52,"l":86.48,"n":3,"o":86.52,"t":"2026-07-10T14:15:00Z","v":607,"vw":86.507035},{"c":86.44,"h":86.44,"l":86.44,"n":8,"o":86.44,"t":"2026-07-10T14:30:00Z","v":884,"vw":86.44},{"c":86.48,"h":86.48,"l":86.44,"n":2,"o":86.44,"t":"2026-07-10T14:45:00Z","v":778,"vw":86.465707},{"c":86.41,"h":86.44,"l":86.41,"n":6,"o":86.44,"t":"2026-07-10T15:00:00Z","v":519,"vw":86.429535},{"c":86.435,"h":86.45,"l":86.435,"n":24,"o":86.44,"t":"2026-07-10T15:15:00Z","v":1730,"vw":86.442092},{"c":86.46,"h":86.46,"l":86.46,"n":1,"o":86.46,"t":"2026-07-10T15:30:00Z","v":148,"vw":86.46},{"c":86.44,"h":86.44,"l":86.4005,"n":14,"o":86.425,"t":"2026-07-10T15:45:00Z","v":1313,"vw":86.425844},{"c":86.4107,"h":86.4107,"l":86.41,"n":9,"o":86.41,"t":"2026-07-10T16:00:00Z","v":592,"vw":86.410359},{"c":86.42,"h":86.435,"l":86.414,"n":16,"o":86.414,"t":"2026-07-10T16:15:00Z","v":1482,"vw":86.423365},{"c":86.4199,"h":86.45,"l":86.4,"n":34,"o":86.44,"t":"2026-07-10T16:30:00Z","v":2473,"vw":86.424194},{"c":86.38,"h":86.47,"l":86.38,"n":17,"o":86.42,"t":"2026-07-10T16:45:00Z","v":1389,"vw":86.430696},{"c":86.39,"h":86.46,"l":86.39,"n":9,"o":86.46,"t":"2026-07-10T17:00:00Z","v":638,"vw":86.415988},{"c":86.47,"h":86.47,"l":86.47,"n":2,"o":86.47,"t":"2026-07-10T17:45:00Z","v":138,"vw":86.47},{"c":86.425,"h":86.4699,"l":86.425,"n":7,"o":86.4699,"t":"2026-07-10T18:15:00Z","v":701,"vw":86.439154},{"c":86.45,"h":86.4699,"l":86.38,"n":28,"o":86.46,"t":"2026-07-10T18:30:00Z","v":2598,"vw":86.428761},{"c":86.4,"h":86.46,"l":86.4,"n":19,"o":86.45,"t":"2026-07-10T18:45:00Z","v":2075,"vw":86.445808},{"c":86.445,"h":86.4999,"l":86.4,"n":19,"o":86.47,"t":"2026-07-10T19:00:00Z","v":5699,"vw":86.452014},{"c":86.4296,"h":86.5,"l":86.39,"n":30,"o":86.48,"t":"2026-07-10T19:15:00Z","v":3695,"vw":86.448615},{"c":86.445,"h":86.48,"l":86.41,"n":11,"o":86.445,"t":"2026-07-10T19:30:00Z","v":882,"vw":86.445},{"c":86.45,"h":86.48,"l":86.45,"n":7,"o":86.48,"t":"2026-07-10T19:45:00Z","v":730,"vw":86.460645},{"c":86.51,"h":86.54,"l":86.43,"n":24,"o":86.43,"t":"2026-07-13T13:30:00Z","v":1900,"vw":86.456395},{"c":86.55,"h":86.56,"l":86.4901,"n":23,"o":86.55,"t":"2026-07-13T13:45:00Z","v":2089,"vw":86.539235},{"c":86.555,"h":86.555,"l":86.39,"n":18,"o":86.555,"t":"2026-07-13T14:00:00Z","v":1325,"vw":86.529175},{"c":86.56,"h":86.56,"l":86.475,"n":24,"o":86.49,"t":"2026-07-13T14:15:00Z","v":1810,"vw":86.512229},{"c":86.52,"h":86.57,"l":86.515,"n":39,"o":86.54,"t":"2026-07-13T14:30:00Z","v":26331,"vw":86.54756},{"c":86.535,"h":86.54,"l":86.5,"n":19,"o":86.54,"t":"2026-07-13T14:45:00Z","v":1624,"vw":86.51782},{"c":86.5001,"h":86.575,"l":86.5001,"n":32,"o":86.575,"t":"2026-07-13T15:00:00Z","v":4908,"vw":86.542912},{"c":86.56,"h":86.56,"l":86.545,"n":7,"o":86.545,"t":"2026-07-13T15:15:00Z","v":600,"vw":86.551},{"c":86.545,"h":86.57,"l":86.5436,"n":14,"o":86.545,"t":"2026-07-13T15:30:00Z","v":1461,"vw":86.546731},{"c":86.56,"h":86.57,"l":86.54,"n":33,"o":86.5404,"t":"2026-07-13T15:45:00Z","v":4443,"vw":86.544277},{"c":86.46,"h":86.5599,"l":86.45,"n":80,"o":86.535,"t":"2026-07-13T16:00:00Z","v":12803,"vw":86.517031},{"c":86.48,"h":86.56,"l":86.48,"n":64,"o":86.515,"t":"2026-07-13T16:15:00Z","v":10647,"vw":86.513839},{"c":86.51,"h":86.53,"l":86.455,"n":22,"o":86.52,"t":"2026-07-13T16:30:00Z","v":3858,"vw":86.497475},{"c":86.5,"h":86.515,"l":86.47,"n":10,"o":86.5,"t":"2026-07-13T16:45:00Z","v":1027,"vw":86.480711},{"c":86.55,"h":86.57,"l":86.495,"n":12,"o":86.5,"t":"2026-07-13T17:00:00Z","v":949,"vw":86.528878},{"c":86.53,"h":86.555,"l":86.465,"n":28,"o":86.54,"t":"2026-07-13T17:15:00Z","v":2492,"vw":86.52395},{"c":86.48,"h":86.53,"l":86.48,"n":22,"o":86.53,"t":"2026-07-13T17:30:00Z","v":1513,"vw":86.500907},{"c":86.48,"h":86.51,"l":86.48,"n":18,"o":86.51,"t":"2026-07-13T17:45:00Z","v":1435,"vw":86.485385},{"c":86.48,"h":86.5,"l":86.48,"n":14,"o":86.48,"t":"2026-07-13T18:00:00Z","v":1247,"vw":86.482964},{"c":86.48,"h":86.505,"l":86.48,"n":27,"o":86.48,"t":"2026-07-13T18:15:00Z","v":1908,"vw":86.489595},{"c":86.445,"h":86.5,"l":86.42,"n":55,"o":86.48,"t":"2026-07-13T18:30:00Z","v":5105,"vw":86.445333},{"c":86.47,"h":86.5081,"l":86.44,"n":42,"o":86.48,"t":"2026-07-13T18:45:00Z","v":33241,"vw":86.502077},{"c":86.48,"h":86.49,"l":86.42,"n":32,"o":86.47,"t":"2026-07-13T19:00:00Z","v":3475,"vw":86.457584},{"c":86.44,"h":86.48,"l":86.44,"n":14,"o":86.44,"t":"2026-07-13T19:15:00Z","v":1271,"vw":86.450825},{"c":86.43,"h":86.48,"l":86.43,"n":45,"o":86.47,"t":"2026-07-13T19:30:00Z","v":3611,"vw":86.444553},{"c":86.44,"h":86.57,"l":86.43,"n":67,"o":86.43,"t":"2026-07-13T19:45:00Z","v":6042,"vw":86.501492},{"c":86.48,"h":86.48,"l":86.48,"n":4,"o":86.48,"t":"2026-07-13T20:00:00Z","v":402,"vw":86.48},{"c":86.36,"h":86.55,"l":86.36,"n":14,"o":86.55,"t":"2026-07-14T13:30:00Z","v":2352,"vw":86.522159},{"c":86.29,"h":86.43,"l":86.29,"n":8,"o":86.43,"t":"2026-07-14T13:45:00Z","v":1101,"vw":86.331289},{"c":86.2947,"h":86.335,"l":86.2947,"n":3,"o":86.335,"t":"2026-07-14T14:00:00Z","v":373,"vw":86.308178},{"c":86.295,"h":86.32,"l":86.26,"n":26,"o":86.27,"t":"2026-07-14T14:15:00Z","v":1680,"vw":86.279615},{"c":86.32,"h":86.37,"l":86.31,"n":23,"o":86.31,"t":"2026-07-14T14:30:00Z","v":1646,"vw":86.321},{"c":86.34,"h":86.3996,"l":86.31,"n":23,"o":86.32,"t":"2026-07-14T14:45:00Z","v":2986,"vw":86.330301},{"c":86.33,"h":86.4699,"l":86.31,"n":20,"o":86.31,"t":"2026-07-14T15:00:00Z","v":1314,"vw":86.359082},{"c":86.385,"h":86.44,"l":86.33,"n":16,"o":86.33,"t":"2026-07-14T15:15:00Z","v":1587,"vw":86.359333},{"c":86.37,"h":86.4,"l":86.33,"n":18,"o":86.4,"t":"2026-07-14T15:30:00Z","v":1245,"vw":86.35125},{"c":86.31,"h":86.34,"l":86.31,"n":33,"o":86.33,"t":"2026-07-14T15:45:00Z","v":1682,"vw":86.3184},{"c":86.33,"h":86.37,"l":86.3,"n":24,"o":86.3,"t":"2026-07-14T16:00:00Z","v":3107,"vw":86.345143},{"c":86.33,"h":86.36,"l":86.33,"n":10,"o":86.33,"t":"2026-07-14T16:15:00Z","v":761,"vw":86.338571},{"c":86.34,"h":86.4585,"l":86.33,"n":19,"o":86.33,"t":"2026-07-14T16:30:00Z","v":2491,"vw":86.369331},{"c":86.4,"h":86.42,"l":86.34,"n":17,"o":86.3861,"t":"2026-07-14T16:45:00Z","v":2190,"vw":86.382966},{"c":86.41,"h":86.41,"l":86.33,"n":17,"o":86.34,"t":"2026-07-14T17:00:00Z","v":1819,"vw":86.360093},{"c":86.37,"h":86.47,"l":86.35,"n":26,"o":86.35,"t":"2026-07-14T17:15:00Z","v":3133,"vw":86.407299},{"c":86.43,"h":86.43,"l":86.36,"n":17,"o":86.37,"t":"2026-07-14T17:30:00Z","v":1222,"vw":86.390909},{"c":86.35,"h":86.43,"l":86.35,"n":24,"o":86.37,"t":"2026-07-14T17:45:00Z","v":1825,"vw":86.367109},{"c":86.35,"h":86.44,"l":86.35,"n":13,"o":86.36,"t":"2026-07-14T18:00:00Z","v":1258,"vw":86.365949},{"c":86.375,"h":86.44,"l":86.34,"n":18,"o":86.35,"t":"2026-07-14T18:15:00Z","v":2485,"vw":86.374324},{"c":86.34,"h":86.41,"l":86.33,"n":36,"o":86.33,"t":"2026-07-14T18:30:00Z","v":3079,"vw":86.378975},{"c":86.38,"h":86.4,"l":86.33,"n":24,"o":86.39,"t":"2026-07-14T18:45:00Z","v":1862,"vw":86.362814},{"c":86.38,"h":86.43,"l":86.33,"n":34,"o":86.35,"t":"2026-07-14T19:00:00Z","v":13455,"vw":86.384527},{"c":86.405,"h":86.74,"l":86.33,"n":197,"o":86.4,"t":"2026-07-14T19:15:00Z","v":15453,"vw":86.427103},{"c":86.38,"h":86.47,"l":86.38,"n":17,"o":86.4,"t":"2026-07-14T19:30:00Z","v":2468,"vw":86.441163},{"c":86.515,"h":86.515,"l":86.425,"n":45,"o":86.425,"t":"2026-07-14T19:45:00Z","v":4343,"vw":86.459541},{"c":86.42,"h":86.42,"l":86.42,"n":4,"o":86.42,"t":"2026-07-14T20:00:00Z","v":303,"vw":86.42},{"c":86.44,"h":86.46,"l":86.44,"n":8,"o":86.46,"t":"2026-07-15T13:30:00Z","v":854,"vw":86.453713},{"c":86.5,"h":86.5299,"l":86.452,"n":8,"o":86.452,"t":"2026-07-15T13:45:00Z","v":1356,"vw":86.470327},{"c":86.44,"h":86.476,"l":86.44,"n":3,"o":86.476,"t":"2026-07-15T14:00:00Z","v":4983,"vw":86.440831},{"c":86.6085,"h":86.61,"l":86.6085,"n":5,"o":86.61,"t":"2026-07-15T14:15:00Z","v":1712,"vw":86.608656},{"c":86.603,"h":86.725,"l":86.6,"n":52,"o":86.61,"t":"2026-07-15T14:30:00Z","v":5572,"vw":86.649935},{"c":86.55,"h":86.59,"l":86.55,"n":18,"o":86.59,"t":"2026-07-15T14:45:00Z","v":1810,"vw":86.562426},{"c":86.6,"h":86.62,"l":86.46,"n":9,"o":86.5688,"t":"2026-07-15T15:00:00Z","v":1041,"vw":86.570636},{"c":86.545,"h":86.55,"l":86.545,"n":3,"o":86.55,"t":"2026-07-15T15:15:00Z","v":1377,"vw":86.545365},{"c":86.5737,"h":86.6086,"l":86.545,"n":44,"o":86.6086,"t":"2026-07-15T15:30:00Z","v":5132,"vw":86.580511},{"c":86.55,"h":86.66,"l":86.55,"n":14,"o":86.66,"t":"2026-07-15T15:45:00Z","v":847,"vw":86.580289},{"c":86.6,"h":86.61,"l":86.4997,"n":21,"o":86.55,"t":"2026-07-15T16:00:00Z","v":4009,"vw":86.566576},{"c":86.55,"h":86.55,"l":86.52,"n":9,"o":86.55,"t":"2026-07-15T16:15:00Z","v":4670,"vw":86.548751},{"c":86.5,"h":86.5095,"l":86.49,"n":29,"o":86.5,"t":"2026-07-15T16:30:00Z","v":3233,"vw":86.499887},{"c":86.5,"h":86.52,"l":86.42,"n":5,"o":86.52,"t":"2026-07-15T16:45:00Z","v":610,"vw":86.468636},{"c":86.53,"h":86.62,"l":86.5,"n":8,"o":86.5,"t":"2026-07-15T17:00:00Z","v":1311,"vw":86.53518},{"c":86.58,"h":86.58,"l":86.525,"n":13,"o":86.525,"t":"2026-07-15T17:15:00Z","v":1524,"vw":86.535493},{"c":86.59,"h":86.59,"l":86.525,"n":10,"o":86.53,"t":"2026-07-15T17:30:00Z","v":1810,"vw":86.542689},{"c":86.525,"h":86.5999,"l":86.525,"n":16,"o":86.5999,"t":"2026-07-15T17:45:00Z","v":1467,"vw":86.568374},{"c":86.54,"h":86.56,"l":86.51,"n":20,"o":86.51,"t":"2026-07-15T18:00:00Z","v":2002,"vw":86.51994},{"c":86.4851,"h":86.54,"l":86.455,"n":50,"o":86.54,"t":"2026-07-15T18:15:00Z","v":5372,"vw":86.513789},{"c":86.53,"h":86.58,"l":86.5119,"n":5,"o":86.58,"t":"2026-07-15T18:30:00Z","v":729,"vw":86.547348},{"c":86.53,"h":86.5796,"l":86.53,"n":7,"o":86.5786,"t":"2026-07-15T18:45:00Z","v":1480,"vw":86.570334},{"c":86.5,"h":86.56,"l":86.5,"n":5,"o":86.56,"t":"2026-07-15T19:00:00Z","v":494,"vw":86.513015},{"c":86.52,"h":86.57,"l":86.52,"n":4,"o":86.57,"t":"2026-07-15T19:15:00Z","v":420,"vw":86.542299},{"c":86.52,"h":86.57,"l":86.505,"n":37,"o":86.505,"t":"2026-07-15T19:45:00Z","v":2909,"vw":86.514589},{"c":86.7,"h":86.7,"l":86.45,"n":13,"o":86.45,"t":"2026-07-16T13:30:00Z","v":816,"vw":86.571041},{"c":86.5201,"h":86.5201,"l":86.52,"n":3,"o":86.52,"t":"2026-07-16T13:45:00Z","v":306,"vw":86.520067},{"c":86.45,"h":86.48,"l":86.45,"n":9,"o":86.48,"t":"2026-07-16T14:00:00Z","v":3512,"vw":86.455412},{"c":86.63,"h":86.63,"l":86.63,"n":1,"o":86.63,"t":"2026-07-16T14:15:00Z","v":139,"vw":86.63},{"c":86.55,"h":86.6199,"l":86.55,"n":5,"o":86.55,"t":"2026-07-16T14:30:00Z","v":7406,"vw":86.573599},{"c":86.48,"h":86.63,"l":86.48,"n":5,"o":86.63,"t":"2026-07-16T15:00:00Z","v":1407,"vw":86.572317},{"c":86.508,"h":86.508,"l":86.508,"n":1,"o":86.508,"t":"2026-07-16T15:15:00Z","v":150,"vw":86.508},{"c":86.49,"h":86.6299,"l":86.49,"n":9,"o":86.6299,"t":"2026-07-16T15:30:00Z","v":1071,"vw":86.55143},{"c":86.48,"h":86.55,"l":86.48,"n":3,"o":86.55,"t":"2026-07-16T15:45:00Z","v":906,"vw":86.524963},{"c":86.59,"h":86.72,"l":86.555,"n":34,"o":86.555,"t":"2026-07-16T16:00:00Z","v":2952,"vw":86.608656},{"c":86.565,"h":86.59,"l":86.545,"n":14,"o":86.56,"t":"2026-07-16T16:15:00Z","v":1573,"vw":86.561421},{"c":86.51,"h":86.6295,"l":86.51,"n":12,"o":86.6199,"t":"2026-07-16T16:30:00Z","v":1186,"vw":86.598073},{"c":86.61,"h":86.62,"l":86.575,"n":16,"o":86.575,"t":"2026-07-16T16:45:00Z","v":1920,"vw":86.601667},{"c":86.57,"h":86.61,"l":86.57,"n":31,"o":86.57,"t":"2026-07-16T17:00:00Z","v":2617,"vw":86.585652},{"c":86.555,"h":86.565,"l":86.49,"n":19,"o":86.51,"t":"2026-07-16T17:30:00Z","v":2042,"vw":86.532374},{"c":86.58,"h":86.62,"l":86.555,"n":20,"o":86.555,"t":"2026-07-16T17:45:00Z","v":2997,"vw":86.593583},{"c":86.54,"h":86.58,"l":86.54,"n":7,"o":86.58,"t":"2026-07-16T18:00:00Z","v":526,"vw":86.56},{"c":86.6099,"h":86.61,"l":86.474,"n":70,"o":86.54,"t":"2026-07-16T18:15:00Z","v":19511,"vw":86.595862},{"c":86.535,"h":86.535,"l":86.5036,"n":2,"o":86.5036,"t":"2026-07-16T18:30:00Z","v":247,"vw":86.516313},{"c":86.54,"h":86.64,"l":86.4913,"n":54,"o":86.56,"t":"2026-07-16T18:45:00Z","v":5012,"vw":86.563126},{"c":86.4901,"h":86.62,"l":86.46,"n":16,"o":86.62,"t":"2026-07-16T19:00:00Z","v":3820,"vw":86.594348},{"c":86.57,"h":86.57,"l":86.53,"n":7,"o":86.53,"t":"2026-07-16T19:15:00Z","v":632,"vw":86.552},{"c":86.55,"h":86.57,"l":86.49,"n":19,"o":86.53,"t":"2026-07-16T19:30:00Z","v":4475,"vw":86.533897},{"c":86.54,"h":86.6099,"l":86.46,"n":37,"o":86.53,"t":"2026-07-16T19:45:00Z","v":4128,"vw":86.552058},{"c":86.425,"h":86.85,"l":86.41,"n":11,"o":86.41,"t":"2026-07-17T13:30:00Z","v":2356,"vw":86.763219},{"c":86.49,"h":86.49,"l":86.46,"n":5,"o":86.46,"t":"2026-07-17T13:45:00Z","v":324,"vw":86.473419},{"c":86.475,"h":86.5,"l":86.47,"n":27,"o":86.47,"t":"2026-07-17T14:00:00Z","v":2914,"vw":86.473626},{"c":86.505,"h":86.54,"l":86.505,"n":6,"o":86.52,"t":"2026-07-17T14:15:00Z","v":402,"vw":86.521667},{"c":86.48,"h":86.5,"l":86.48,"n":5,"o":86.495,"t":"2026-07-17T14:30:00Z","v":373,"vw":86.49},{"c":86.495,"h":86.5,"l":86.495,"n":13,"o":86.5,"t":"2026-07-17T14:45:00Z","v":2108,"vw":86.495492},{"c":86.42,"h":86.5,"l":86.42,"n":15,"o":86.5,"t":"2026-07-17T15:00:00Z","v":5522,"vw":86.426491},{"c":86.43,"h":86.5,"l":86.43,"n":20,"o":86.48,"t":"2026-07-17T15:30:00Z","v":5946,"vw":86.490493},{"c":86.475,"h":86.475,"l":86.475,"n":1,"o":86.475,"t":"2026-07-17T15:45:00Z","v":100,"vw":86.475},{"c":86.46,"h":86.46,"l":86.46,"n":2,"o":86.46,"t":"2026-07-17T16:00:00Z","v":142,"vw":86.46},{"c":86.5,"h":86.5,"l":86.5,"n":3,"o":86.5,"t":"2026-07-17T16:15:00Z","v":128,"vw":86.5},{"c":86.51,"h":86.53,"l":86.44,"n":22,"o":86.5,"t":"2026-07-17T16:30:00Z","v":4385,"vw":86.470706},{"c":86.5,"h":86.5,"l":86.5,"n":1,"o":86.5,"t":"2026-07-17T17:00:00Z","v":100,"vw":86.5},{"c":86.51,"h":86.51,"l":86.47,"n":2,"o":86.47,"t":"2026-07-17T17:15:00Z","v":678,"vw":86.481327},{"c":86.505,"h":86.5599,"l":86.505,"n":5,"o":86.505,"t":"2026-07-17T17:30:00Z","v":1610,"vw":86.521452},{"c":86.5,"h":86.505,"l":86.5,"n":4,"o":86.505,"t":"2026-07-17T17:45:00Z","v":800,"vw":86.500625},{"c":86.485,"h":86.485,"l":86.485,"n":1,"o":86.485,"t":"2026-07-17T18:00:00Z","v":100,"vw":86.485},{"c":86.49,"h":86.5399,"l":86.48,"n":4,"o":86.5399,"t":"2026-07-17T18:15:00Z","v":462,"vw":86.504833},{"c":86.48,"h":86.5295,"l":86.48,"n":11,"o":86.4925,"t":"2026-07-17T18:30:00Z","v":1189,"vw":86.508381},{"c":86.485,"h":86.54,"l":86.485,"n":9,"o":86.49,"t":"2026-07-17T19:00:00Z","v":577,"vw":86.5},{"c":86.4984,"h":86.4984,"l":86.485,"n":14,"o":86.485,"t":"2026-07-17T19:15:00Z","v":497,"vw":86.492167},{"c":86.4998,"h":86.52,"l":86.49,"n":20,"o":86.5,"t":"2026-07-17T19:30:00Z","v":2469,"vw":86.505621},{"c":86.4,"h":86.675,"l":86.4,"n":83,"o":86.5,"t":"2026-07-17T19:45:00Z","v":7410,"vw":86.492624},{"c":86.56,"h":86.59,"l":86.52,"n":32,"o":86.52,"t":"2026-07-20T13:30:00Z","v":2259,"vw":86.538278},{"c":86.54,"h":86.63,"l":86.54,"n":14,"o":86.63,"t":"2026-07-20T13:45:00Z","v":1514,"vw":86.552987},{"c":86.53,"h":86.54,"l":86.475,"n":15,"o":86.54,"t":"2026-07-20T14:00:00Z","v":1116,"vw":86.528815},{"c":86.525,"h":86.59,"l":86.48,"n":25,"o":86.53,"t":"2026-07-20T14:15:00Z","v":1882,"vw":86.513189},{"c":86.46,"h":86.57,"l":86.46,"n":13,"o":86.525,"t":"2026-07-20T14:30:00Z","v":1987,"vw":86.509701},{"c":86.56,"h":86.58,"l":86.525,"n":17,"o":86.57,"t":"2026-07-20T14:45:00Z","v":1558,"vw":86.560357},{"c":86.55,"h":86.58,"l":86.52,"n":31,"o":86.56,"t":"2026-07-20T15:00:00Z","v":3499,"vw":86.551629},{"c":86.605,"h":86.605,"l":86.55,"n":28,"o":86.565,"t":"2026-07-20T15:15:00Z","v":1806,"vw":86.568177},{"c":86.59,"h":86.6298,"l":86.4896,"n":28,"o":86.4896,"t":"2026-07-20T15:30:00Z","v":2424,"vw":86.58314},{"c":86.61,"h":86.61,"l":86.6,"n":10,"o":86.605,"t":"2026-07-20T15:45:00Z","v":1152,"vw":86.604545},{"c":86.63,"h":86.715,"l":86.545,"n":38,"o":86.6,"t":"2026-07-20T16:00:00Z","v":3662,"vw":86.597908},{"c":86.61,"h":86.6699,"l":86.6,"n":18,"o":86.6699,"t":"2026-07-20T16:15:00Z","v":1787,"vw":86.631671},{"c":86.625,"h":86.655,"l":86.575,"n":25,"o":86.655,"t":"2026-07-20T16:30:00Z","v":2194,"vw":86.614372},{"c":86.615,"h":86.64,"l":86.5001,"n":36,"o":86.63,"t":"2026-07-20T16:45:00Z","v":3402,"vw":86.604272},{"c":86.62,"h":86.62,"l":86.575,"n":22,"o":86.62,"t":"2026-07-20T17:00:00Z","v":2722,"vw":86.600863},{"c":86.5779,"h":86.625,"l":86.5261,"n":32,"o":86.62,"t":"2026-07-20T17:15:00Z","v":3507,"vw":86.593202},{"c":86.615,"h":86.625,"l":86.61,"n":19,"o":86.61,"t":"2026-07-20T17:30:00Z","v":1478,"vw":86.615467},{"c":86.61,"h":86.63,"l":86.59,"n":35,"o":86.62,"t":"2026-07-20T17:45:00Z","v":4786,"vw":86.602334},{"c":86.625,"h":86.63,"l":86.5701,"n":14,"o":86.5701,"t":"2026-07-20T18:00:00Z","v":3539,"vw":86.580206},{"c":86.57,"h":86.625,"l":86.57,"n":24,"o":86.5838,"t":"2026-07-20T18:15:00Z","v":2332,"vw":86.593154},{"c":86.56,"h":86.62,"l":86.56,"n":22,"o":86.61,"t":"2026-07-20T18:30:00Z","v":2293,"vw":86.596207},{"c":86.56,"h":86.6,"l":86.56,"n":26,"o":86.56,"t":"2026-07-20T18:45:00Z","v":2391,"vw":86.568597},{"c":86.56,"h":86.6199,"l":86.555,"n":39,"o":86.56,"t":"2026-07-20T19:00:00Z","v":11227,"vw":86.599166},{"c":86.54,"h":86.58,"l":86.54,"n":43,"o":86.555,"t":"2026-07-20T19:15:00Z","v":5932,"vw":86.546648},{"c":86.57,"h":86.59,"l":86.565,"n":16,"o":86.565,"t":"2026-07-20T19:30:00Z","v":2288,"vw":86.570888},{"c":86.575,"h":86.6,"l":86.57,"n":86,"o":86.57,"t":"2026-07-20T19:45:00Z","v":6699,"vw":86.575538},{"c":86.59,"h":86.59,"l":86.59,"n":4,"o":86.59,"t":"2026-07-20T20:00:00Z","v":503,"vw":86.59},{"c":86.51,"h":86.7,"l":86.51,"n":12,"o":86.57,"t":"2026-07-21T13:30:00Z","v":1980,"vw":86.577201},{"c":86.49,"h":86.56,"l":86.49,"n":14,"o":86.56,"t":"2026-07-21T13:45:00Z","v":673,"vw":86.52},{"c":86.49,"h":86.54,"l":86.46,"n":12,"o":86.46,"t":"2026-07-21T14:00:00Z","v":1971,"vw":86.493811},{"c":86.47,"h":86.5659,"l":86.47,"n":15,"o":86.5,"t":"2026-07-21T14:15:00Z","v":1583,"vw":86.513243},{"c":86.54,"h":86.6095,"l":86.47,"n":19,"o":86.54,"t":"2026-07-21T14:30:00Z","v":3053,"vw":86.554314},{"c":86.54,"h":86.6099,"l":86.47,"n":19,"o":86.54,"t":"2026-07-21T14:45:00Z","v":2244,"vw":86.548054},{"c":86.54,"h":86.59,"l":86.49,"n":37,"o":86.54,"t":"2026-07-21T15:00:00Z","v":3700,"vw":86.538377},{"c":86.5,"h":86.61,"l":86.49,"n":31,"o":86.49,"t":"2026-07-21T15:15:00Z","v":3092,"vw":86.531143},{"c":86.5,"h":86.598,"l":86.5,"n":50,"o":86.5,"t":"2026-07-21T15:30:00Z","v":4796,"vw":86.533135},{"c":86.47,"h":86.57,"l":86.47,"n":17,"o":86.5,"t":"2026-07-21T15:45:00Z","v":2080,"vw":86.517823},{"c":86.47,"h":86.52,"l":86.47,"n":17,"o":86.49,"t":"2026-07-21T16:00:00Z","v":1443,"vw":86.493572},{"c":86.48,"h":86.48,"l":86.47,"n":4,"o":86.47,"t":"2026-07-21T16:15:00Z","v":300,"vw":86.475},{"c":86.48,"h":86.52,"l":86.4607,"n":26,"o":86.48,"t":"2026-07-21T16:30:00Z","v":1960,"vw":86.477284},{"c":86.47,"h":86.515,"l":86.375,"n":18,"o":86.515,"t":"2026-07-21T16:45:00Z","v":1356,"vw":86.463336},{"c":86.47,"h":86.5699,"l":86.405,"n":38,"o":86.46,"t":"2026-07-21T17:00:00Z","v":7403,"vw":86.50039},{"c":86.48,"h":86.51,"l":86.4616,"n":19,"o":86.47,"t":"2026-07-21T17:15:00Z","v":1472,"vw":86.47535},{"c":86.48,"h":86.515,"l":86.47,"n":25,"o":86.48,"t":"2026-07-21T17:30:00Z","v":2621,"vw":86.498345},{"c":86.49,"h":86.525,"l":86.48,"n":42,"o":86.5,"t":"2026-07-21T17:45:00Z","v":3047,"vw":86.502119},{"c":86.49,"h":86.5,"l":86.48,"n":14,"o":86.5,"t":"2026-07-21T18:00:00Z","v":970,"vw":86.49},{"c":86.46,"h":86.49,"l":86.45,"n":15,"o":86.48,"t":"2026-07-21T18:15:00Z","v":1191,"vw":86.468705},{"c":86.54,"h":86.5793,"l":86.47,"n":44,"o":86.47,"t":"2026-07-21T18:30:00Z","v":5474,"vw":86.514112},{"c":86.47,"h":86.51,"l":86.47,"n":29,"o":86.51,"t":"2026-07-21T18:45:00Z","v":1788,"vw":86.488334},{"c":86.47,"h":86.525,"l":86.46,"n":33,"o":86.47,"t":"2026-07-21T19:00:00Z","v":2072,"vw":86.481765},{"c":86.46,"h":86.525,"l":86.44,"n":64,"o":86.47,"t":"2026-07-21T19:15:00Z","v":3533,"vw":86.47622},{"c":86.5,"h":86.52,"l":86.46,"n":70,"o":86.46,"t":"2026-07-21T19:30:00Z","v":4919,"vw":86.503761},{"c":86.55,"h":86.56,"l":86.46,"n":113,"o":86.47,"t":"2026-07-21T19:45:00Z","v":51930,"vw":86.544086},{"c":86.54,"h":86.54,"l":86.54,"n":3,"o":86.54,"t":"2026-07-21T20:00:00Z","v":502,"vw":86.54},{"c":86.62,"h":86.62,"l":86.5,"n":12,"o":86.5,"t":"2026-07-22T13:30:00Z","v":2305,"vw":86.601073},{"c":86.56,"h":86.56,"l":86.56,"n":2,"o":86.56,"t":"2026-07-22T13:45:00Z","v":105,"vw":86.56},{"c":86.5849,"h":86.585,"l":86.56,"n":11,"o":86.5675,"t":"2026-07-22T14:00:00Z","v":1391,"vw":86.569132},{"c":86.5,"h":86.6113,"l":86.49,"n":9,"o":86.6113,"t":"2026-07-22T14:15:00Z","v":2484,"vw":86.546296},{"c":86.5396,"h":86.62,"l":86.5,"n":9,"o":86.62,"t":"2026-07-22T14:30:00Z","v":912,"vw":86.552111},{"c":86.5385,"h":86.5385,"l":86.45,"n":5,"o":86.45,"t":"2026-07-22T14:45:00Z","v":1342,"vw":86.469204},{"c":86.48,"h":86.52,"l":86.48,"n":4,"o":86.52,"t":"2026-07-22T15:00:00Z","v":291,"vw":86.5},{"c":86.45,"h":86.59,"l":86.45,"n":4,"o":86.5467,"t":"2026-07-22T15:15:00Z","v":542,"vw":86.505694},{"c":86.495,"h":86.55,"l":86.49,"n":8,"o":86.49,"t":"2026-07-22T15:30:00Z","v":542,"vw":86.516619},{"c":86.45,"h":86.54,"l":86.45,"n":13,"o":86.5,"t":"2026-07-22T15:45:00Z","v":2005,"vw":86.519336},{"c":86.505,"h":86.55,"l":86.505,"n":31,"o":86.5454,"t":"2026-07-22T16:00:00Z","v":3008,"vw":86.531363},{"c":86.51,"h":86.51,"l":86.47,"n":4,"o":86.47,"t":"2026-07-22T16:30:00Z","v":1822,"vw":86.50772},{"c":86.535,"h":86.535,"l":86.535,"n":1,"o":86.535,"t":"2026-07-22T16:45:00Z","v":254,"vw":86.535},{"c":86.48,"h":86.53,"l":86.48,"n":4,"o":86.53,"t":"2026-07-22T17:00:00Z","v":629,"vw":86.514102},{"c":86.48,"h":86.48,"l":86.48,"n":2,"o":86.48,"t":"2026-07-22T17:15:00Z","v":1406,"vw":86.48},{"c":86.5794,"h":86.5794,"l":86.5794,"n":1,"o":86.5794,"t":"2026-07-22T17:30:00Z","v":1095,"vw":86.5794},{"c":86.515,"h":86.57,"l":86.48,"n":12,"o":86.57,"t":"2026-07-22T18:00:00Z","v":15605,"vw":86.558994},{"c":86.515,"h":86.515,"l":86.515,"n":2,"o":86.515,"t":"2026-07-22T18:15:00Z","v":611,"vw":86.515},{"c":86.5,"h":86.533,"l":86.48,"n":10,"o":86.5024,"t":"2026-07-22T18:30:00Z","v":1649,"vw":86.502161},{"c":86.59,"h":86.59,"l":86.47,"n":69,"o":86.52,"t":"2026-07-22T18:45:00Z","v":6705,"vw":86.534923},{"c":86.57,"h":86.685,"l":86.545,"n":122,"o":86.57,"t":"2026-07-22T19:00:00Z","v":18343,"vw":86.605535},{"c":86.555,"h":86.62,"l":86.555,"n":10,"o":86.56,"t":"2026-07-22T19:15:00Z","v":1216,"vw":86.568558},{"c":86.493,"h":86.555,"l":86.45,"n":33,"o":86.555,"t":"2026-07-22T19:30:00Z","v":2594,"vw":86.531201},{"c":86.532,"h":86.5492,"l":86.5,"n":22,"o":86.5,"t":"2026-07-22T19:45:00Z","v":4755,"vw":86.506133},{"c":86.49,"h":86.61,"l":86.33,"n":20,"o":86.33,"t":"2026-07-23T13:30:00Z","v":3504,"vw":86.376116},{"c":86.435,"h":86.52,"l":86.435,"n":22,"o":86.5,"t":"2026-07-23T13:45:00Z","v":3388,"vw":86.472344},{"c":86.48,"h":86.48,"l":86.37,"n":23,"o":86.435,"t":"2026-07-23T14:00:00Z","v":10740,"vw":86.423063},{"c":86.48,"h":86.48,"l":86.425,"n":24,"o":86.48,"t":"2026-07-23T14:15:00Z","v":1869,"vw":86.469925},{"c":86.46,"h":86.47,"l":86.445,"n":21,"o":86.47,"t":"2026-07-23T14:30:00Z","v":2042,"vw":86.449467},{"c":86.42,"h":86.445,"l":86.404,"n":25,"o":86.445,"t":"2026-07-23T14:45:00Z","v":3517,"vw":86.436693},{"c":86.39,"h":86.45,"l":86.39,"n":30,"o":86.42,"t":"2026-07-23T15:00:00Z","v":3183,"vw":86.405051},{"c":86.3,"h":86.37,"l":86.3,"n":26,"o":86.37,"t":"2026-07-23T15:15:00Z","v":3594,"vw":86.305715},{"c":86.32,"h":86.32,"l":86.32,"n":7,"o":86.32,"t":"2026-07-23T15:30:00Z","v":529,"vw":86.32},{"c":86.35,"h":86.35,"l":86.305,"n":16,"o":86.32,"t":"2026-07-23T15:45:00Z","v":1106,"vw":86.324727},{"c":86.37,"h":86.37,"l":86.34,"n":19,"o":86.36,"t":"2026-07-23T16:00:00Z","v":1619,"vw":86.356},{"c":86.41,"h":86.42,"l":86.4,"n":15,"o":86.41,"t":"2026-07-23T16:15:00Z","v":1089,"vw":86.411944},{"c":86.4199,"h":86.42,"l":86.4,"n":15,"o":86.42,"t":"2026-07-23T16:30:00Z","v":2370,"vw":86.413318},{"c":86.4,"h":86.4,"l":86.4,"n":17,"o":86.4,"t":"2026-07-23T16:45:00Z","v":1159,"vw":86.4},{"c":86.41,"h":86.43,"l":86.41,"n":18,"o":86.42,"t":"2026-07-23T17:00:00Z","v":2680,"vw":86.425052},{"c":86.415,"h":86.44,"l":86.415,"n":15,"o":86.415,"t":"2026-07-23T17:15:00Z","v":764,"vw":86.421089},{"c":86.38,"h":86.41,"l":86.38,"n":21,"o":86.41,"t":"2026-07-23T17:30:00Z","v":1353,"vw":86.401364},{"c":86.39,"h":86.41,"l":86.39,"n":10,"o":86.41,"t":"2026-07-23T17:45:00Z","v":703,"vw":86.398571},{"c":86.36,"h":86.39,"l":86.36,"n":19,"o":86.39,"t":"2026-07-23T18:00:00Z","v":2365,"vw":86.369843},{"c":86.36,"h":86.37,"l":86.36,"n":12,"o":86.37,"t":"2026-07-23T18:15:00Z","v":752,"vw":86.363261},{"c":86.355,"h":86.36,"l":86.355,"n":9,"o":86.36,"t":"2026-07-23T18:30:00Z","v":764,"vw":86.356404},{"c":86.355,"h":86.365,"l":86.355,"n":14,"o":86.355,"t":"2026-07-23T18:45:00Z","v":1186,"vw":86.356364},{"c":86.34,"h":86.3801,"l":86.34,"n":26,"o":86.37,"t":"2026-07-23T19:00:00Z","v":2810,"vw":86.36382},{"c":86.405,"h":86.41,"l":86.345,"n":33,"o":86.35,"t":"2026-07-23T19:15:00Z","v":2630,"vw":86.376787},{"c":86.38,"h":86.41,"l":86.38,"n":36,"o":86.4,"t":"2026-07-23T19:30:00Z","v":3617,"vw":86.384806},{"c":86.42,"h":86.42,"l":86.38,"n":96,"o":86.38,"t":"2026-07-23T19:45:00Z","v":7500,"vw":86.4002},{"c":86.42,"h":86.42,"l":86.42,"n":3,"o":86.42,"t":"2026-07-23T20:00:00Z","v":303,"vw":86.42},{"c":86.305,"h":86.305,"l":86.24,"n":14,"o":86.24,"t":"2026-07-24T13:30:00Z","v":1936,"vw":86.256908},{"c":86.29,"h":86.31,"l":86.24,"n":9,"o":86.31,"t":"2026-07-24T13:45:00Z","v":841,"vw":86.295},{"c":86.2929,"h":86.34,"l":86.29,"n":18,"o":86.29,"t":"2026-07-24T14:00:00Z","v":1170,"vw":86.306562},{"c":86.2003,"h":86.285,"l":86.2003,"n":23,"o":86.285,"t":"2026-07-24T14:15:00Z","v":2409,"vw":86.245429},{"c":86.12,"h":86.2,"l":86.12,"n":14,"o":86.2,"t":"2026-07-24T14:30:00Z","v":3357,"vw":86.171069},{"c":86.13,"h":86.24,"l":86.12,"n":13,"o":86.175,"t":"2026-07-24T14:45:00Z","v":2742,"vw":86.170763},{"c":86.14,"h":86.185,"l":86.123,"n":24,"o":86.185,"t":"2026-07-24T15:00:00Z","v":2298,"vw":86.159919},{"c":86.16,"h":86.2879,"l":86.145,"n":12,"o":86.205,"t":"2026-07-24T15:15:00Z","v":2655,"vw":86.258481},{"c":86.17,"h":86.215,"l":86.17,"n":5,"o":86.17,"t":"2026-07-24T15:30:00Z","v":405,"vw":86.18125},{"c":86.22,"h":86.22,"l":86.17,"n":8,"o":86.17,"t":"2026-07-24T15:45:00Z","v":703,"vw":86.180714},{"c":86.18,"h":86.22,"l":86.15,"n":8,"o":86.15,"t":"2026-07-24T16:00:00Z","v":652,"vw":86.183334},{"c":86.15,"h":86.22,"l":86.15,"n":11,"o":86.15,"t":"2026-07-24T16:15:00Z","v":724,"vw":86.165},{"c":86.14,"h":86.215,"l":86.14,"n":8,"o":86.15,"t":"2026-07-24T16:30:00Z","v":768,"vw":86.160701},{"c":86.16,"h":86.17,"l":86.15,"n":3,"o":86.15,"t":"2026-07-24T16:45:00Z","v":300,"vw":86.16},{"c":86.15,"h":86.215,"l":86.15,"n":8,"o":86.18,"t":"2026-07-24T17:00:00Z","v":743,"vw":86.176784},{"c":86.22,"h":86.22,"l":86.215,"n":5,"o":86.215,"t":"2026-07-24T17:15:00Z","v":496,"vw":86.216266},{"c":86.18,"h":86.225,"l":86.17,"n":3,"o":86.17,"t":"2026-07-24T17:30:00Z","v":300,"vw":86.191667},{"c":86.18,"h":86.255,"l":86.17,"n":14,"o":86.17,"t":"2026-07-24T17:45:00Z","v":1411,"vw":86.216091},{"c":86.19,"h":86.255,"l":86.19,"n":6,"o":86.255,"t":"2026-07-24T18:00:00Z","v":513,"vw":86.20625},{"c":86.23,"h":86.24,"l":86.155,"n":17,"o":86.24,"t":"2026-07-24T18:15:00Z","v":2683,"vw":86.17323},{"c":86.17,"h":86.18,"l":86.08,"n":18,"o":86.14,"t":"2026-07-24T18:30:00Z","v":890,"vw":86.140784},{"c":86.13,"h":86.15,"l":86.11,"n":11,"o":86.11,"t":"2026-07-24T18:45:00Z","v":1236,"vw":86.13833},{"c":86.13,"h":86.16,"l":86.1201,"n":17,"o":86.16,"t":"2026-07-24T19:00:00Z","v":3136,"vw":86.12823},{"c":86.125,"h":86.16,"l":86.125,"n":19,"o":86.16,"t":"2026-07-24T19:15:00Z","v":1375,"vw":86.142184},{"c":86.125,"h":86.16,"l":86.125,"n":38,"o":86.16,"t":"2026-07-24T19:30:00Z","v":3641,"vw":86.155374},{"c":86.185,"h":86.206,"l":86.125,"n":49,"o":86.125,"t":"2026-07-24T19:45:00Z","v":3269,"vw":86.156609},{"c":86.21,"h":86.21,"l":86.21,"n":3,"o":86.21,"t":"2026-07-24T20:00:00Z","v":216,"vw":86.21},{"c":86.3002,"h":86.33,"l":86.3002,"n":17,"o":86.33,"t":"2026-07-27T13:30:00Z","v":1693,"vw":86.321423},{"c":86.335,"h":86.3351,"l":86.28,"n":12,"o":86.3351,"t":"2026-07-27T14:00:00Z","v":4430,"vw":86.303955},{"c":86.26,"h":86.275,"l":86.26,"n":2,"o":86.275,"t":"2026-07-27T14:30:00Z","v":200,"vw":86.2675},{"c":86.3095,"h":86.3095,"l":86.29,"n":3,"o":86.29,"t":"2026-07-27T14:45:00Z","v":343,"vw":86.303},{"c":86.259,"h":86.33,"l":86.259,"n":4,"o":86.33,"t":"2026-07-27T15:00:00Z","v":456,"vw":86.275825},{"c":86.2748,"h":86.31,"l":86.26,"n":8,"o":86.31,"t":"2026-07-27T15:15:00Z","v":1113,"vw":86.269231},{"c":86.29,"h":86.29,"l":86.29,"n":5,"o":86.29,"t":"2026-07-27T15:30:00Z","v":403,"vw":86.29},{"c":86.29,"h":86.29,"l":86.26,"n":12,"o":86.275,"t":"2026-07-27T15:45:00Z","v":2011,"vw":86.276885},{"c":86.1601,"h":86.29,"l":86.1601,"n":21,"o":86.29,"t":"2026-07-27T16:00:00Z","v":1435,"vw":86.252858},{"c":86.28,"h":86.28,"l":86.27,"n":6,"o":86.27,"t":"2026-07-27T16:15:00Z","v":400,"vw":86.273333},{"c":86.25,"h":86.28,"l":86.235,"n":20,"o":86.26,"t":"2026-07-27T16:30:00Z","v":1809,"vw":86.260567},{"c":86.26,"h":86.28,"l":86.235,"n":16,"o":86.28,"t":"2026-07-27T16:45:00Z","v":1299,"vw":86.259172},{"c":86.265,"h":86.32,"l":86.265,"n":4,"o":86.28,"t":"2026-07-27T17:00:00Z","v":1626,"vw":86.312253},{"c":86.245,"h":86.3,"l":86.2269,"n":17,"o":86.2269,"t":"2026-07-27T17:15:00Z","v":1089,"vw":86.263318},{"c":86.26,"h":86.27,"l":86.26,"n":9,"o":86.26,"t":"2026-07-27T17:30:00Z","v":928,"vw":86.262111},{"c":86.28,"h":86.28,"l":86.26,"n":12,"o":86.27,"t":"2026-07-27T17:45:00Z","v":1533,"vw":86.268543},{"c":86.27,"h":86.28,"l":86.26,"n":21,"o":86.28,"t":"2026-07-27T18:00:00Z","v":1587,"vw":86.273435},{"c":86.275,"h":86.28,"l":86.27,"n":14,"o":86.27,"t":"2026-07-27T18:15:00Z","v":1249,"vw":86.275051},{"c":86.28,"h":86.28,"l":86.27,"n":11,"o":86.27,"t":"2026-07-27T18:30:00Z","v":659,"vw":86.275},{"c":86.28,"h":86.28,"l":86.275,"n":5,"o":86.275,"t":"2026-07-27T18:45:00Z","v":650,"vw":86.279231},{"c":86.3,"h":86.3,"l":86.28,"n":33,"o":86.28,"t":"2026-07-27T19:00:00Z","v":2892,"vw":86.295623},{"c":86.3,"h":86.305,"l":86.3,"n":10,"o":86.305,"t":"2026-07-27T19:15:00Z","v":774,"vw":86.304038},{"c":86.305,"h":86.3099,"l":86.3,"n":20,"o":86.305,"t":"2026-07-27T19:30:00Z","v":5272,"vw":86.305594},{"c":86.3,"h":86.31,"l":86.28,"n":73,"o":86.305,"t":"2026-07-27T19:45:00Z","v":4734,"vw":86.300109},{"c":86.3,"h":86.3,"l":86.3,"n":3,"o":86.3,"t":"2026-07-27T20:00:00Z","v":102,"vw":86.3},{"c":86.3,"h":86.33,"l":86.22,"n":14,"o":86.22,"t":"2026-07-28T13:30:00Z","v":2158,"vw":86.278703},{"c":86.2746,"h":86.2746,"l":86.2746,"n":4,"o":86.2746,"t":"2026-07-28T14:15:00Z","v":631,"vw":86.2746},{"c":86.16,"h":86.16,"l":86.16,"n":2,"o":86.16,"t":"2026-07-28T15:00:00Z","v":152,"vw":86.16},{"c":86.2545,"h":86.2545,"l":86.23,"n":5,"o":86.25,"t":"2026-07-28T15:15:00Z","v":528,"vw":86.242455},{"c":86.1601,"h":86.1601,"l":86.1601,"n":3,"o":86.1601,"t":"2026-07-28T15:45:00Z","v":268,"vw":86.1601},{"c":86.245,"h":86.245,"l":86.245,"n":2,"o":86.245,"t":"2026-07-28T16:00:00Z","v":500,"vw":86.245},{"c":86.255,"h":86.31,"l":86.255,"n":15,"o":86.3,"t":"2026-07-28T16:15:00Z","v":1802,"vw":86.29865},{"c":86.14,"h":86.3084,"l":86.09,"n":96,"o":86.3084,"t":"2026-07-28T16:30:00Z","v":33783,"vw":86.198555},{"c":86.13,"h":86.16,"l":86.12,"n":13,"o":86.13,"t":"2026-07-28T16:45:00Z","v":1227,"vw":86.130909},{"c":86.13,"h":86.13,"l":86.13,"n":2,"o":86.13,"t":"2026-07-28T17:00:00Z","v":105,"vw":86.13},{"c":86.3,"h":86.3,"l":86.3,"n":1,"o":86.3,"t":"2026-07-28T17:15:00Z","v":348,"vw":86.3},{"c":86.14,"h":86.2999,"l":86.13,"n":6,"o":86.215,"t":"2026-07-28T17:30:00Z","v":3497,"vw":86.277989},{"c":86.2204,"h":86.2204,"l":86.13,"n":7,"o":86.16,"t":"2026-07-28T17:45:00Z","v":1162,"vw":86.176313},{"c":86.27,"h":86.29,"l":86.13,"n":67,"o":86.21,"t":"2026-07-28T18:00:00Z","v":12862,"vw":86.261009},{"c":86.215,"h":86.2999,"l":86.1301,"n":31,"o":86.28,"t":"2026-07-28T18:30:00Z","v":2237,"vw":86.259128},{"c":86.225,"h":86.23,"l":86.14,"n":30,"o":86.215,"t":"2026-07-28T18:45:00Z","v":7688,"vw":86.212302},{"c":86.2519,"h":86.27,"l":86.225,"n":23,"o":86.225,"t":"2026-07-28T19:00:00Z","v":1511,"vw":86.254992},{"c":86.1601,"h":86.24,"l":86.1601,"n":11,"o":86.24,"t":"2026-07-28T19:15:00Z","v":2200,"vw":86.218271},{"c":86.33,"h":86.33,"l":86.23,"n":5,"o":86.23,"t":"2026-07-28T19:30:00Z","v":945,"vw":86.276581},{"c":86.19,"h":86.255,"l":86.18,"n":10,"o":86.255,"t":"2026-07-28T19:45:00Z","v":717,"vw":86.195833},{"c":86.4,"h":86.4,"l":86.4,"n":11,"o":86.4,"t":"2026-07-29T13:30:00Z","v":815,"vw":86.4},{"c":86.29,"h":86.29,"l":86.29,"n":14,"o":86.29,"t":"2026-07-29T13:45:00Z","v":652,"vw":86.29},{"c":86.3099,"h":86.3099,"l":86.245,"n":4,"o":86.245,"t":"2026-07-29T14:00:00Z","v":1992,"vw":86.25851},{"c":86.23,"h":86.23,"l":86.1701,"n":169,"o":86.1701,"t":"2026-07-29T14:15:00Z","v":4760,"vw":86.174514},{"c":86.17,"h":86.21,"l":86.17,"n":5,"o":86.21,"t":"2026-07-29T14:30:00Z","v":461,"vw":86.18},{"c":86.1974,"h":86.2098,"l":86.15,"n":6,"o":86.1926,"t":"2026-07-29T14:45:00Z","v":1188,"vw":86.191641},{"c":86.165,"h":86.165,"l":86.165,"n":3,"o":86.165,"t":"2026-07-29T15:00:00Z","v":715,"vw":86.165},{"c":86.165,"h":86.165,"l":86.165,"n":8,"o":86.165,"t":"2026-07-29T15:15:00Z","v":1120,"vw":86.165},{"c":86.2,"h":86.2,"l":86.2,"n":2,"o":86.2,"t":"2026-07-29T15:45:00Z","v":1220,"vw":86.2},{"c":86.161,"h":86.19,"l":86.15,"n":9,"o":86.15,"t":"2026-07-29T16:00:00Z","v":1987,"vw":86.156643},{"c":86.161,"h":86.2,"l":86.161,"n":4,"o":86.2,"t":"2026-07-29T16:15:00Z","v":548,"vw":86.189467},{"c":86.2,"h":86.2,"l":86.2,"n":4,"o":86.2,"t":"2026-07-29T16:30:00Z","v":110,"vw":86.2},{"c":86.1915,"h":86.1915,"l":86.1915,"n":2,"o":86.1915,"t":"2026-07-29T17:15:00Z","v":346,"vw":86.1915},{"c":86.255,"h":86.255,"l":86.1623,"n":12,"o":86.235,"t":"2026-07-29T17:30:00Z","v":2074,"vw":86.193694},{"c":86.26,"h":86.26,"l":86.255,"n":9,"o":86.26,"t":"2026-07-29T17:45:00Z","v":481,"vw":86.258694},{"c":86.31,"h":86.325,"l":86.22,"n":6,"o":86.305,"t":"2026-07-29T18:00:00Z","v":867,"vw":86.291986},{"c":86.2536,"h":86.26,"l":86.22,"n":11,"o":86.26,"t":"2026-07-29T18:15:00Z","v":2525,"vw":86.233976},{"c":86.3,"h":86.46,"l":86.26,"n":11,"o":86.26,"t":"2026-07-29T18:30:00Z","v":624,"vw":86.324846},{"c":86.3589,"h":86.3589,"l":86.3589,"n":1,"o":86.3589,"t":"2026-07-29T18:45:00Z","v":100,"vw":86.3589},{"c":86.3,"h":86.34,"l":86.3,"n":7,"o":86.34,"t":"2026-07-29T19:00:00Z","v":442,"vw":86.33},{"c":86.195,"h":86.28,"l":86.195,"n":13,"o":86.28,"t":"2026-07-29T19:15:00Z","v":750,"vw":86.223894},{"c":86.2099,"h":86.2386,"l":86.18,"n":19,"o":86.21,"t":"2026-07-29T19:30:00Z","v":1739,"vw":86.210744},{"c":86.09,"h":86.18,"l":86.09,"n":20,"o":86.18,"t":"2026-07-29T19:45:00Z","v":1315,"vw":86.156875},{"c":86.275,"h":86.275,"l":86.27,"n":8,"o":86.27,"t":"2026-07-30T13:30:00Z","v":1456,"vw":86.271034},{"c":86.3275,"h":86.3492,"l":86.225,"n":10,"o":86.3492,"t":"2026-07-30T13:45:00Z","v":1190,"vw":86.307557},{"c":86.29,"h":86.31,"l":86.28,"n":10,"o":86.29,"t":"2026-07-30T14:00:00Z","v":635,"vw":86.290519},{"c":86.4799,"h":86.4799,"l":86.28,"n":31,"o":86.3438,"t":"2026-07-30T14:15:00Z","v":1899,"vw":86.340839},{"c":86.31,"h":86.365,"l":86.31,"n":6,"o":86.31,"t":"2026-07-30T14:30:00Z","v":1003,"vw":86.348025},{"c":86.3,"h":86.3499,"l":86.3,"n":11,"o":86.3,"t":"2026-07-30T14:45:00Z","v":721,"vw":86.31875},{"c":86.295,"h":86.295,"l":86.23,"n":5,"o":86.26,"t":"2026-07-30T15:00:00Z","v":1573,"vw":86.284193},{"c":86.24,"h":86.3,"l":86.21,"n":15,"o":86.3,"t":"2026-07-30T15:15:00Z","v":2595,"vw":86.262539},{"c":86.25,"h":86.295,"l":86.25,"n":10,"o":86.27,"t":"2026-07-30T15:30:00Z","v":1917,"vw":86.275334},{"c":86.25,"h":86.25,"l":86.24,"n":6,"o":86.25,"t":"2026-07-30T15:45:00Z","v":788,"vw":86.248731},{"c":86.24,"h":86.295,"l":86.24,"n":9,"o":86.285,"t":"2026-07-30T16:00:00Z","v":516,"vw":86.262773},{"c":86.24,"h":86.24,"l":86.24,"n":3,"o":86.24,"t":"2026-07-30T16:15:00Z","v":201,"vw":86.24},{"c":86.27,"h":86.3499,"l":86.27,"n":11,"o":86.27,"t":"2026-07-30T16:30:00Z","v":1404,"vw":86.307127},{"c":86.295,"h":86.35,"l":86.27,"n":11,"o":86.27,"t":"2026-07-30T16:45:00Z","v":2401,"vw":86.338921},{"c":86.3,"h":86.3,"l":86.24,"n":5,"o":86.24,"t":"2026-07-30T17:00:00Z","v":551,"vw":86.253333},{"c":86.275,"h":86.3,"l":86.26,"n":14,"o":86.28,"t":"2026-07-30T17:15:00Z","v":1065,"vw":86.282044},{"c":86.28,"h":86.28,"l":86.26,"n":2,"o":86.26,"t":"2026-07-30T17:30:00Z","v":271,"vw":86.27262},{"c":86.29,"h":86.29,"l":86.25,"n":16,"o":86.26,"t":"2026-07-30T17:45:00Z","v":3021,"vw":86.279357},{"c":86.27,"h":86.27,"l":86.24,"n":12,"o":86.25,"t":"2026-07-30T18:00:00Z","v":977,"vw":86.259169},{"c":86.315,"h":86.315,"l":86.25,"n":32,"o":86.27,"t":"2026-07-30T18:15:00Z","v":2089,"vw":86.288336},{"c":86.28,"h":86.3148,"l":86.27,"n":12,"o":86.3148,"t":"2026-07-30T18:30:00Z","v":1325,"vw":86.297193},{"c":86.27,"h":86.33,"l":86.27,"n":10,"o":86.2705,"t":"2026-07-30T18:45:00Z","v":1778,"vw":86.284854},{"c":86.4,"h":86.4,"l":86.2801,"n":33,"o":86.33,"t":"2026-07-30T19:00:00Z","v":1964,"vw":86.319953},{"c":86.365,"h":86.37,"l":86.365,"n":11,"o":86.37,"t":"2026-07-30T19:15:00Z","v":514,"vw":86.366202},{"c":86.385,"h":86.41,"l":86.36,"n":32,"o":86.365,"t":"2026-07-30T19:30:00Z","v":3605,"vw":86.387243},{"c":86.38,"h":86.41,"l":86.34,"n":92,"o":86.4,"t":"2026-07-30T19:45:00Z","v":9306,"vw":86.389657},{"c":86.34,"h":86.34,"l":86.34,"n":3,"o":86.34,"t":"2026-07-30T20:00:00Z","v":102,"vw":86.34},{"c":86.46,"h":86.46,"l":86.46,"n":7,"o":86.46,"t":"2026-07-31T13:30:00Z","v":455,"vw":86.46},{"c":86.355,"h":86.38,"l":86.28,"n":13,"o":86.37,"t":"2026-07-31T13:45:00Z","v":1829,"vw":86.348174},{"c":86.24,"h":86.3343,"l":86.23,"n":25,"o":86.3,"t":"2026-07-31T14:00:00Z","v":1820,"vw":86.302804},{"c":86.29,"h":86.34,"l":86.25,"n":9,"o":86.25,"t":"2026-07-31T14:15:00Z","v":408,"vw":86.296225},{"c":86.4,"h":86.4,"l":86.3,"n":4,"o":86.3,"t":"2026-07-31T14:30:00Z","v":418,"vw":86.33945},{"c":86.33,"h":86.37,"l":86.32,"n":4,"o":86.32,"t":"2026-07-31T14:45:00Z","v":331,"vw":86.341875},{"c":86.32,"h":86.375,"l":86.32,"n":24,"o":86.375,"t":"2026-07-31T15:00:00Z","v":1434,"vw":86.356799},{"c":86.32,"h":86.37,"l":86.32,"n":5,"o":86.32,"t":"2026-07-31T15:15:00Z","v":417,"vw":86.337596},{"c":86.34,"h":86.34,"l":86.34,"n":5,"o":86.34,"t":"2026-07-31T15:30:00Z","v":207,"vw":86.34},{"c":86.385,"h":86.385,"l":86.32,"n":2,"o":86.32,"t":"2026-07-31T15:45:00Z","v":505,"vw":86.372129},{"c":86.33,"h":86.34,"l":86.33,"n":4,"o":86.34,"t":"2026-07-31T16:00:00Z","v":216,"vw":86.335},{"c":86.42,"h":86.42,"l":86.33,"n":17,"o":86.33,"t":"2026-07-31T16:15:00Z","v":922,"vw":86.365022},{"c":86.41,"h":86.43,"l":86.37,"n":9,"o":86.37,"t":"2026-07-31T16:30:00Z","v":880,"vw":86.404805},{"c":86.38,"h":86.48,"l":86.38,"n":4,"o":86.48,"t":"2026-07-31T16:45:00Z","v":400,"vw":86.41375},{"c":86.45,"h":86.475,"l":86.4,"n":8,"o":86.4,"t":"2026-07-31T17:00:00Z","v":617,"vw":86.445935},{"c":86.43,"h":86.51,"l":86.42,"n":9,"o":86.45,"t":"2026-07-31T17:15:00Z","v":1479,"vw":86.466021},{"c":86.48,"h":86.53,"l":86.43,"n":23,"o":86.505,"t":"2026-07-31T17:30:00Z","v":2747,"vw":86.500693},{"c":86.495,"h":86.53,"l":86.4504,"n":20,"o":86.53,"t":"2026-07-31T17:45:00Z","v":1384,"vw":86.478776},{"c":86.4601,"h":86.53,"l":86.46,"n":10,"o":86.495,"t":"2026-07-31T18:00:00Z","v":641,"vw":86.490325},{"c":86.52,"h":86.53,"l":86.495,"n":60,"o":86.51,"t":"2026-07-31T18:15:00Z","v":3682,"vw":86.512836},{"c":86.515,"h":86.53,"l":86.49,"n":52,"o":86.53,"t":"2026-07-31T18:30:00Z","v":6839,"vw":86.523068},{"c":86.57,"h":86.58,"l":86.45,"n":12,"o":86.58,"t":"2026-07-31T18:45:00Z","v":1210,"vw":86.516025},{"c":86.53,"h":86.56,"l":86.45,"n":23,"o":86.55,"t":"2026-07-31T19:00:00Z","v":3991,"vw":86.526218},{"c":86.5,"h":86.54,"l":86.45,"n":16,"o":86.46,"t":"2026-07-31T19:15:00Z","v":1218,"vw":86.481281},{"c":86.48,"h":86.54,"l":86.46,"n":27,"o":86.46,"t":"2026-07-31T19:30:00Z","v":2009,"vw":86.492813},{"c":86.58,"h":86.61,"l":86.47,"n":93,"o":86.54,"t":"2026-07-31T19:45:00Z","v":7828,"vw":86.519984},{"c":86.54,"h":86.54,"l":86.54,"n":5,"o":86.54,"t":"2026-07-31T20:00:00Z","v":275,"vw":86.54},{"c":86.68,"h":86.68,"l":86.66,"n":6,"o":86.66,"t":"2026-08-03T13:15:00Z","v":500,"vw":86.6675},{"c":86.65,"h":86.65,"l":86.65,"n":10,"o":86.65,"t":"2026-08-03T13:30:00Z","v":3049,"vw":86.65},{"c":86.675,"h":86.7,"l":86.5911,"n":9,"o":86.7,"t":"2026-08-03T13:45:00Z","v":625,"vw":86.65746},{"c":86.685,"h":86.685,"l":86.685,"n":2,"o":86.685,"t":"2026-08-03T14:00:00Z","v":236,"vw":86.685},{"c":86.655,"h":86.655,"l":86.655,"n":3,"o":86.655,"t":"2026-08-03T14:15:00Z","v":256,"vw":86.655},{"c":86.71,"h":86.71,"l":86.71,"n":6,"o":86.71,"t":"2026-08-03T14:30:00Z","v":1247,"vw":86.71},{"c":86.725,"h":86.725,"l":86.71,"n":3,"o":86.71,"t":"2026-08-03T14:45:00Z","v":216,"vw":86.718023},{"c":86.99,"h":86.99,"l":86.72,"n":5,"o":86.72,"t":"2026-08-03T15:00:00Z","v":3327,"vw":86.965587},{"c":86.72,"h":86.72,"l":86.72,"n":1,"o":86.72,"t":"2026-08-03T15:15:00Z","v":282,"vw":86.72},{"c":86.72,"h":86.7389,"l":86.72,"n":10,"o":86.725,"t":"2026-08-03T15:30:00Z","v":1403,"vw":86.728951},{"c":86.72,"h":86.73,"l":86.72,"n":4,"o":86.73,"t":"2026-08-03T15:45:00Z","v":280,"vw":86.723906},{"c":86.72,"h":86.735,"l":86.72,"n":5,"o":86.735,"t":"2026-08-03T16:00:00Z","v":424,"vw":86.730714},{"c":86.71,"h":86.71,"l":86.71,"n":2,"o":86.71,"t":"2026-08-03T16:15:00Z","v":116,"vw":86.71},{"c":86.7049,"h":86.7049,"l":86.7049,"n":2,"o":86.7049,"t":"2026-08-03T16:30:00Z","v":258,"vw":86.7049},{"c":86.74,"h":86.74,"l":86.7,"n":31,"o":86.72,"t":"2026-08-03T16:45:00Z","v":5286,"vw":86.70855},{"c":86.72,"h":86.72,"l":86.72,"n":5,"o":86.72,"t":"2026-08-03T17:00:00Z","v":309,"vw":86.72},{"c":86.705,"h":86.705,"l":86.705,"n":2,"o":86.705,"t":"2026-08-03T17:30:00Z","v":200,"vw":86.705},{"c":86.7199,"h":86.7199,"l":86.7199,"n":2,"o":86.7199,"t":"2026-08-03T17:45:00Z","v":195,"vw":86.7199},{"c":86.705,"h":86.72,"l":86.694,"n":23,"o":86.705,"t":"2026-08-03T18:00:00Z","v":4456,"vw":86.715296},{"c":86.72,"h":86.72,"l":86.7052,"n":7,"o":86.72,"t":"2026-08-03T18:15:00Z","v":684,"vw":86.713577},{"c":86.71,"h":86.72,"l":86.705,"n":20,"o":86.72,"t":"2026-08-03T18:30:00Z","v":2071,"vw":86.71505},{"c":86.725,"h":86.725,"l":86.705,"n":8,"o":86.705,"t":"2026-08-03T18:45:00Z","v":704,"vw":86.717143},{"c":86.72,"h":86.7587,"l":86.72,"n":6,"o":86.7587,"t":"2026-08-03T19:00:00Z","v":3533,"vw":86.746161},{"c":86.7599,"h":86.76,"l":86.72,"n":28,"o":86.72,"t":"2026-08-03T19:30:00Z","v":6413,"vw":86.756315},{"c":86.64,"h":86.75,"l":86.64,"n":52,"o":86.75,"t":"2026-08-03T19:45:00Z","v":3935,"vw":86.707954},{"c":86.29,"h":86.29,"l":86.12,"n":19,"o":86.12,"t":"2026-08-04T13:30:00Z","v":2661,"vw":86.232267},{"c":86.39,"h":86.39,"l":86.3,"n":4,"o":86.3,"t":"2026-08-04T13:45:00Z","v":548,"vw":86.324052},{"c":86.325,"h":86.325,"l":86.325,"n":6,"o":86.325,"t":"2026-08-04T14:00:00Z","v":292,"vw":86.325},{"c":86.3766,"h":86.3766,"l":86.33,"n":11,"o":86.33,"t":"2026-08-04T14:15:00Z","v":1022,"vw":86.362002},{"c":86.455,"h":86.47,"l":86.4,"n":25,"o":86.4,"t":"2026-08-04T14:30:00Z","v":1999,"vw":86.441803},{"c":86.44,"h":86.46,"l":86.44,"n":11,"o":86.455,"t":"2026-08-04T14:45:00Z","v":4469,"vw":86.451647},{"c":86.4238,"h":86.4499,"l":86.4238,"n":57,"o":86.425,"t":"2026-08-04T15:00:00Z","v":7248,"vw":86.43191},{"c":86.45,"h":86.45,"l":86.425,"n":14,"o":86.4308,"t":"2026-08-04T15:15:00Z","v":1263,"vw":86.43145},{"c":86.46,"h":86.46,"l":86.4587,"n":4,"o":86.4587,"t":"2026-08-04T15:30:00Z","v":256,"vw":86.45922},{"c":86.45,"h":86.45,"l":86.44,"n":3,"o":86.44,"t":"2026-08-04T15:45:00Z","v":369,"vw":86.442725},{"c":86.42,"h":86.42,"l":86.42,"n":1,"o":86.42,"t":"2026-08-04T16:00:00Z","v":114,"vw":86.42},{"c":86.395,"h":86.44,"l":86.395,"n":29,"o":86.44,"t":"2026-08-04T16:15:00Z","v":4034,"vw":86.419125},{"c":86.4699,"h":86.4699,"l":86.395,"n":19,"o":86.395,"t":"2026-08-04T16:30:00Z","v":13429,"vw":86.406692},{"c":86.39,"h":86.47,"l":86.39,"n":25,"o":86.45,"t":"2026-08-04T16:45:00Z","v":6593,"vw":86.444081},{"c":86.39,"h":86.39,"l":86.39,"n":29,"o":86.39,"t":"2026-08-04T17:00:00Z","v":486,"vw":86.39},{"c":86.405,"h":86.44,"l":86.3105,"n":9,"o":86.3105,"t":"2026-08-04T17:15:00Z","v":881,"vw":86.38818},{"c":86.44,"h":86.4699,"l":86.34,"n":14,"o":86.4699,"t":"2026-08-04T17:30:00Z","v":1623,"vw":86.43196},{"c":86.45,"h":86.46,"l":86.34,"n":14,"o":86.3496,"t":"2026-08-04T17:45:00Z","v":1182,"vw":86.368358},{"c":86.4,"h":86.4799,"l":86.4,"n":7,"o":86.45,"t":"2026-08-04T18:00:00Z","v":984,"vw":86.423492},{"c":86.44,"h":86.44,"l":86.4,"n":6,"o":86.4,"t":"2026-08-04T18:15:00Z","v":371,"vw":86.413072},{"c":86.48,"h":86.49,"l":86.385,"n":79,"o":86.43,"t":"2026-08-04T18:45:00Z","v":14609,"vw":86.422873},{"c":86.49,"h":86.51,"l":86.4662,"n":7,"o":86.47,"t":"2026-08-04T19:00:00Z","v":758,"vw":86.482362},{"c":86.5,"h":86.59,"l":86.5,"n":18,"o":86.51,"t":"2026-08-04T19:15:00Z","v":4200,"vw":86.515268},{"c":86.4431,"h":86.53,"l":86.4431,"n":6,"o":86.49,"t":"2026-08-04T19:30:00Z","v":1061,"vw":86.472581},{"c":86.49,"h":86.52,"l":86.465,"n":41,"o":86.465,"t":"2026-08-04T19:45:00Z","v":2539,"vw":86.494703},{"c":86.4299,"h":86.489,"l":86.35,"n":23,"o":86.4,"t":"2026-08-05T13:30:00Z","v":10581,"vw":86.393155},{"c":86.3707,"h":86.39,"l":86.3707,"n":3,"o":86.39,"t":"2026-08-05T13:45:00Z","v":847,"vw":86.378373},{"c":86.43,"h":86.47,"l":86.375,"n":17,"o":86.375,"t":"2026-08-05T14:00:00Z","v":1476,"vw":86.417457},{"c":86.45,"h":86.45,"l":86.4,"n":7,"o":86.4,"t":"2026-08-05T14:15:00Z","v":1322,"vw":86.443717},{"c":86.395,"h":86.45,"l":86.395,"n":8,"o":86.44,"t":"2026-08-05T14:30:00Z","v":1387,"vw":86.408846},{"c":86.39,"h":86.44,"l":86.375,"n":19,"o":86.39,"t":"2026-08-05T14:45:00Z","v":4192,"vw":86.391509},{"c":86.39,"h":86.41,"l":86.39,"n":5,"o":86.39,"t":"2026-08-05T15:00:00Z","v":873,"vw":86.39875},{"c":86.4,"h":86.42,"l":86.39,"n":10,"o":86.42,"t":"2026-08-05T15:15:00Z","v":967,"vw":86.409162},{"c":86.4301,"h":86.4301,"l":86.4,"n":28,"o":86.4,"t":"2026-08-05T15:30:00Z","v":8435,"vw":86.419442},{"c":86.4299,"h":86.435,"l":86.4299,"n":14,"o":86.435,"t":"2026-08-05T15:45:00Z","v":1654,"vw":86.433189},{"c":86.38,"h":86.45,"l":86.3664,"n":9,"o":86.4239,"t":"2026-08-05T16:00:00Z","v":2257,"vw":86.411989},{"c":86.41,"h":86.41,"l":86.38,"n":12,"o":86.38,"t":"2026-08-05T16:15:00Z","v":1539,"vw":86.388064},{"c":86.575,"h":86.575,"l":86.37,"n":39,"o":86.41,"t":"2026-08-05T16:30:00Z","v":6966,"vw":86.381931},{"c":86.44,"h":86.44,"l":86.44,"n":2,"o":86.44,"t":"2026-08-05T16:45:00Z","v":196,"vw":86.44},{"c":86.445,"h":86.449,"l":86.44,"n":6,"o":86.44,"t":"2026-08-05T17:00:00Z","v":867,"vw":86.444231},{"c":86.37,"h":86.45,"l":86.37,"n":15,"o":86.4451,"t":"2026-08-05T17:15:00Z","v":4067,"vw":86.433033},{"c":86.36,"h":86.4,"l":86.36,"n":18,"o":86.385,"t":"2026-08-05T17:30:00Z","v":3463,"vw":86.386643},{"c":86.455,"h":86.49,"l":86.385,"n":51,"o":86.39,"t":"2026-08-05T17:45:00Z","v":5432,"vw":86.419753},{"c":86.42,"h":86.43,"l":86.4,"n":5,"o":86.43,"t":"2026-08-05T18:00:00Z","v":304,"vw":86.416667},{"c":86.44,"h":86.44,"l":86.44,"n":3,"o":86.44,"t":"2026-08-05T18:15:00Z","v":205,"vw":86.44},{"c":86.44,"h":86.44,"l":86.41,"n":6,"o":86.41,"t":"2026-08-05T18:30:00Z","v":483,"vw":86.425},{"c":86.45,"h":86.45,"l":86.42,"n":5,"o":86.42,"t":"2026-08-05T18:45:00Z","v":249,"vw":86.435},{"c":86.41,"h":86.41,"l":86.4032,"n":6,"o":86.4032,"t":"2026-08-05T19:00:00Z","v":496,"vw":86.4066},{"c":86.39,"h":86.41,"l":86.39,"n":13,"o":86.41,"t":"2026-08-05T19:15:00Z","v":1626,"vw":86.403293},{"c":86.43,"h":86.43,"l":86.39,"n":13,"o":86.41,"t":"2026-08-05T19:30:00Z","v":3718,"vw":86.426313},{"c":86.31,"h":86.44,"l":86.31,"n":57,"o":86.42,"t":"2026-08-05T19:45:00Z","v":5515,"vw":86.359907},{"c":86.38,"h":86.46,"l":86.34,"n":16,"o":86.34,"t":"2026-08-06T13:30:00Z","v":2968,"vw":86.376601},{"c":86.385,"h":86.385,"l":86.36,"n":8,"o":86.36,"t":"2026-08-06T13:45:00Z","v":896,"vw":86.371339},{"c":86.38,"h":86.76,"l":86.31,"n":31,"o":86.385,"t":"2026-08-06T14:00:00Z","v":4940,"vw":86.475439},{"c":86.418,"h":86.42,"l":86.4,"n":22,"o":86.4,"t":"2026-08-06T14:15:00Z","v":3221,"vw":86.413746},{"c":86.49,"h":86.615,"l":86.45,"n":28,"o":86.45,"t":"2026-08-06T14:30:00Z","v":2414,"vw":86.494362},{"c":86.5402,"h":86.63,"l":86.519,"n":22,"o":86.54,"t":"2026-08-06T14:45:00Z","v":1419,"vw":86.557996},{"c":86.53,"h":86.54,"l":86.53,"n":4,"o":86.54,"t":"2026-08-06T15:00:00Z","v":1069,"vw":86.530969},{"c":86.57,"h":86.57,"l":86.475,"n":10,"o":86.55,"t":"2026-08-06T15:15:00Z","v":1322,"vw":86.530751},{"c":86.49,"h":86.55,"l":86.49,"n":9,"o":86.55,"t":"2026-08-06T15:30:00Z","v":1520,"vw":86.502},{"c":86.44,"h":86.59,"l":86.44,"n":46,"o":86.57,"t":"2026-08-06T15:45:00Z","v":5302,"vw":86.518268},{"c":86.45,"h":86.4843,"l":86.45,"n":5,"o":86.4843,"t":"2026-08-06T16:00:00Z","v":843,"vw":86.457039},{"c":86.4,"h":86.47,"l":86.4,"n":14,"o":86.445,"t":"2026-08-06T16:15:00Z","v":1104,"vw":86.417973},{"c":86.41,"h":86.53,"l":86.36,"n":22,"o":86.36,"t":"2026-08-06T16:30:00Z","v":3752,"vw":86.41126},{"c":86.5138,"h":86.5138,"l":86.41,"n":8,"o":86.41,"t":"2026-08-06T16:45:00Z","v":13043,"vw":86.478956},{"c":86.36,"h":86.36,"l":86.36,"n":1,"o":86.36,"t":"2026-08-06T17:00:00Z","v":462,"vw":86.36},{"c":86.44,"h":86.5014,"l":86.37,"n":6,"o":86.44,"t":"2026-08-06T17:15:00Z","v":837,"vw":86.425306},{"c":86.44,"h":86.44,"l":86.44,"n":3,"o":86.44,"t":"2026-08-06T17:30:00Z","v":113,"vw":86.44},{"c":86.44,"h":86.4401,"l":86.44,"n":9,"o":86.44,"t":"2026-08-06T17:45:00Z","v":1925,"vw":86.440006},{"c":86.458,"h":86.5029,"l":86.445,"n":4,"o":86.445,"t":"2026-08-06T18:00:00Z","v":1762,"vw":86.460566},{"c":86.49,"h":86.49,"l":86.49,"n":1,"o":86.49,"t":"2026-08-06T18:15:00Z","v":100,"vw":86.49},{"c":86.456,"h":86.495,"l":86.456,"n":4,"o":86.495,"t":"2026-08-06T18:30:00Z","v":552,"vw":86.463091},{"c":86.495,"h":86.495,"l":86.41,"n":15,"o":86.41,"t":"2026-08-06T18:45:00Z","v":645,"vw":86.444},{"c":86.485,"h":86.485,"l":86.42,"n":7,"o":86.42,"t":"2026-08-06T19:00:00Z","v":401,"vw":86.462891},{"c":86.485,"h":86.4918,"l":86.41,"n":20,"o":86.485,"t":"2026-08-06T19:15:00Z","v":1248,"vw":86.476751},{"c":86.5696,"h":86.5696,"l":86.43,"n":19,"o":86.43,"t":"2026-08-06T19:30:00Z","v":1655,"vw":86.499903},{"c":86.36,"h":86.56,"l":86.36,"n":60,"o":86.42,"t":"2026-08-06T19:45:00Z","v":3581,"vw":86.426446},{"c":86.52,"h":86.52,"l":86.52,"n":3,"o":86.52,"t":"2026-08-07T13:15:00Z","v":158,"vw":86.52},{"c":86.405,"h":86.51,"l":86.405,"n":22,"o":86.44,"t":"2026-08-07T13:30:00Z","v":2384,"vw":86.438857},{"c":86.41,"h":86.4899,"l":86.363,"n":21,"o":86.4899,"t":"2026-08-07T13:45:00Z","v":772,"vw":86.42951},{"c":86.46,"h":86.49,"l":86.33,"n":42,"o":86.43,"t":"2026-08-07T14:00:00Z","v":4229,"vw":86.45394},{"c":86.48,"h":86.49,"l":86.41,"n":13,"o":86.41,"t":"2026-08-07T14:15:00Z","v":3243,"vw":86.482504},{"c":86.47,"h":86.5199,"l":86.42,"n":24,"o":86.5199,"t":"2026-08-07T14:30:00Z","v":2265,"vw":86.463715},{"c":86.5,"h":86.5,"l":86.47,"n":4,"o":86.47,"t":"2026-08-07T14:45:00Z","v":522,"vw":86.492891},{"c":86.53,"h":86.53,"l":86.415,"n":4,"o":86.415,"t":"2026-08-07T15:00:00Z","v":631,"vw":86.483071},{"c":86.57,"h":86.57,"l":86.55,"n":6,"o":86.55,"t":"2026-08-07T15:15:00Z","v":5884,"vw":86.550346},{"c":86.56,"h":86.56,"l":86.465,"n":7,"o":86.465,"t":"2026-08-07T15:30:00Z","v":1083,"vw":86.50236},{"c":86.54,"h":86.58,"l":86.54,"n":18,"o":86.56,"t":"2026-08-07T15:45:00Z","v":1777,"vw":86.567366},{"c":86.545,"h":86.56,"l":86.54,"n":6,"o":86.56,"t":"2026-08-07T16:00:00Z","v":3763,"vw":86.541446},{"c":86.54,"h":86.545,"l":86.5001,"n":9,"o":86.545,"t":"2026-08-07T16:15:00Z","v":2607,"vw":86.520751},{"c":86.52,"h":86.57,"l":86.52,"n":7,"o":86.54,"t":"2026-08-07T16:30:00Z","v":1177,"vw":86.537191},{"c":86.475,"h":86.53,"l":86.475,"n":5,"o":86.53,"t":"2026-08-07T16:45:00Z","v":347,"vw":86.502247},{"c":86.4171,"h":86.4171,"l":86.4171,"n":2,"o":86.4171,"t":"2026-08-07T17:00:00Z","v":233,"vw":86.4171},{"c":86.4,"h":86.55,"l":86.4,"n":4,"o":86.55,"t":"2026-08-07T17:15:00Z","v":3484,"vw":86.535116},{"c":86.4887,"h":86.52,"l":86.48,"n":11,"o":86.52,"t":"2026-08-07T17:30:00Z","v":1863,"vw":86.484441},{"c":86.43,"h":86.515,"l":86.4,"n":27,"o":86.515,"t":"2026-08-07T17:45:00Z","v":11268,"vw":86.434603},{"c":86.4,"h":86.43,"l":86.4,"n":36,"o":86.4299,"t":"2026-08-07T18:00:00Z","v":4870,"vw":86.416848},{"c":86.465,"h":86.465,"l":86.465,"n":4,"o":86.465,"t":"2026-08-07T18:15:00Z","v":1392,"vw":86.465},{"c":86.465,"h":86.465,"l":86.465,"n":4,"o":86.465,"t":"2026-08-07T18:30:00Z","v":2354,"vw":86.465},{"c":86.47,"h":86.47,"l":86.47,"n":1,"o":86.47,"t":"2026-08-07T18:45:00Z","v":305,"vw":86.47},{"c":86.53,"h":86.53,"l":86.39,"n":7,"o":86.39,"t":"2026-08-07T19:00:00Z","v":6673,"vw":86.431415},{"c":86.465,"h":86.465,"l":86.465,"n":10,"o":86.465,"t":"2026-08-07T19:15:00Z","v":687,"vw":86.465},{"c":86.4301,"h":86.4301,"l":86.4301,"n":1,"o":86.4301,"t":"2026-08-07T19:30:00Z","v":350,"vw":86.4301},{"c":86.465,"h":86.465,"l":86.42,"n":33,"o":86.44,"t":"2026-08-07T19:45:00Z","v":5700,"vw":86.450239},{"c":86.495,"h":86.55,"l":86.495,"n":25,"o":86.55,"t":"2026-08-10T13:30:00Z","v":4594,"vw":86.536574},{"c":86.5,"h":86.5,"l":86.47,"n":15,"o":86.47,"t":"2026-08-10T13:45:00Z","v":1619,"vw":86.480635},{"c":86.5,"h":86.5199,"l":86.5,"n":6,"o":86.5199,"t":"2026-08-10T14:00:00Z","v":646,"vw":86.51428},{"c":86.5,"h":86.5,"l":86.4837,"n":14,"o":86.5,"t":"2026-08-10T14:15:00Z","v":2272,"vw":86.493795},{"c":86.48,"h":86.5,"l":86.48,"n":8,"o":86.5,"t":"2026-08-10T14:30:00Z","v":547,"vw":86.483795},{"c":86.5,"h":86.5,"l":86.5,"n":1,"o":86.5,"t":"2026-08-10T14:45:00Z","v":200,"vw":86.5},{"c":86.4101,"h":86.4101,"l":86.4101,"n":7,"o":86.4101,"t":"2026-08-10T15:00:00Z","v":1326,"vw":86.4101},{"c":86.5099,"h":86.5099,"l":86.4229,"n":12,"o":86.4229,"t":"2026-08-10T15:15:00Z","v":1322,"vw":86.464475},{"c":86.5199,"h":86.5199,"l":86.46,"n":8,"o":86.4986,"t":"2026-08-10T15:30:00Z","v":1627,"vw":86.478728},{"c":86.465,"h":86.465,"l":86.465,"n":2,"o":86.465,"t":"2026-08-10T15:45:00Z","v":150,"vw":86.465},{"c":86.46,"h":86.51,"l":86.46,"n":7,"o":86.51,"t":"2026-08-10T16:00:00Z","v":1045,"vw":86.488056},{"c":86.41,"h":86.51,"l":86.41,"n":9,"o":86.46,"t":"2026-08-10T16:15:00Z","v":4087,"vw":86.450841},{"c":86.4451,"h":86.4451,"l":86.445,"n":2,"o":86.445,"t":"2026-08-10T16:30:00Z","v":409,"vw":86.445035},{"c":86.385,"h":86.445,"l":86.385,"n":12,"o":86.445,"t":"2026-08-10T16:45:00Z","v":1827,"vw":86.395023},{"c":86.36,"h":86.405,"l":86.36,"n":13,"o":86.405,"t":"2026-08-10T17:15:00Z","v":3093,"vw":86.370844},{"c":86.3168,"h":86.36,"l":86.3168,"n":14,"o":86.3201,"t":"2026-08-10T17:30:00Z","v":2018,"vw":86.328569},{"c":86.3993,"h":86.3999,"l":86.365,"n":15,"o":86.3842,"t":"2026-08-10T17:45:00Z","v":4742,"vw":86.372491},{"c":86.3842,"h":86.3842,"l":86.3842,"n":2,"o":86.3842,"t":"2026-08-10T18:00:00Z","v":479,"vw":86.3842},{"c":86.39,"h":86.4,"l":86.39,"n":4,"o":86.4,"t":"2026-08-10T18:15:00Z","v":592,"vw":86.393151},{"c":86.33,"h":86.42,"l":86.33,"n":5,"o":86.42,"t":"2026-08-10T18:45:00Z","v":764,"vw":86.388689},{"c":86.41,"h":86.4799,"l":86.41,"n":15,"o":86.4799,"t":"2026-08-10T19:00:00Z","v":2778,"vw":86.463769},{"c":86.405,"h":86.405,"l":86.405,"n":2,"o":86.405,"t":"2026-08-10T19:30:00Z","v":628,"vw":86.405},{"c":86.47,"h":86.47,"l":86.33,"n":19,"o":86.405,"t":"2026-08-10T19:45:00Z","v":1026,"vw":86.404884},{"c":86.42,"h":86.44,"l":86.42,"n":15,"o":86.44,"t":"2026-08-11T13:30:00Z","v":1739,"vw":86.437124},{"c":86.4323,"h":86.4323,"l":86.3419,"n":4,"o":86.3419,"t":"2026-08-11T14:00:00Z","v":924,"vw":86.361501},{"c":86.4899,"h":86.4899,"l":86.425,"n":2,"o":86.425,"t":"2026-08-11T14:15:00Z","v":1291,"vw":86.464764},{"c":86.3694,"h":86.47,"l":86.36,"n":20,"o":86.425,"t":"2026-08-11T14:30:00Z","v":10703,"vw":86.403927},{"c":86.425,"h":86.425,"l":86.425,"n":5,"o":86.425,"t":"2026-08-11T14:45:00Z","v":658,"vw":86.425},{"c":86.48,"h":86.48,"l":86.48,"n":1,"o":86.48,"t":"2026-08-11T15:00:00Z","v":957,"vw":86.48},{"c":86.48,"h":86.48,"l":86.48,"n":1,"o":86.48,"t":"2026-08-11T15:15:00Z","v":110,"vw":86.48},{"c":86.4896,"h":86.4899,"l":86.445,"n":6,"o":86.4899,"t":"2026-08-11T15:30:00Z","v":779,"vw":86.469275},{"c":86.465,"h":86.465,"l":86.465,"n":4,"o":86.465,"t":"2026-08-11T15:45:00Z","v":754,"vw":86.465},{"c":86.465,"h":86.465,"l":86.465,"n":1,"o":86.465,"t":"2026-08-11T16:00:00Z","v":174,"vw":86.465},{"c":86.48,"h":86.48,"l":86.4515,"n":13,"o":86.465,"t":"2026-08-11T16:15:00Z","v":1432,"vw":86.469825},{"c":86.51,"h":86.52,"l":86.5,"n":5,"o":86.5,"t":"2026-08-11T16:30:00Z","v":854,"vw":86.516089},{"c":86.5,"h":86.5,"l":86.485,"n":3,"o":86.485,"t":"2026-08-11T17:00:00Z","v":339,"vw":86.493701},{"c":86.4431,"h":86.5099,"l":86.4431,"n":14,"o":86.5069,"t":"2026-08-11T17:15:00Z","v":8694,"vw":86.482836},{"c":86.51,"h":86.51,"l":86.48,"n":4,"o":86.48,"t":"2026-08-11T17:30:00Z","v":1284,"vw":86.490807},{"c":86.505,"h":86.505,"l":86.4751,"n":7,"o":86.4751,"t":"2026-08-11T17:45:00Z","v":683,"vw":86.485432},{"c":86.4812,"h":86.4812,"l":86.475,"n":3,"o":86.475,"t":"2026-08-11T18:00:00Z","v":396,"vw":86.479315},{"c":86.48,"h":86.48,"l":86.48,"n":7,"o":86.48,"t":"2026-08-11T18:15:00Z","v":335,"vw":86.48},{"c":86.47,"h":86.52,"l":86.47,"n":9,"o":86.49,"t":"2026-08-11T18:30:00Z","v":465,"vw":86.4875},{"c":86.4899,"h":86.4899,"l":86.44,"n":5,"o":86.465,"t":"2026-08-11T19:00:00Z","v":1381,"vw":86.476872},{"c":86.465,"h":86.4897,"l":86.465,"n":5,"o":86.465,"t":"2026-08-11T19:15:00Z","v":1795,"vw":86.483063},{"c":86.49,"h":86.49,"l":86.465,"n":7,"o":86.465,"t":"2026-08-11T19:30:00Z","v":652,"vw":86.469579},{"c":86.44,"h":86.52,"l":86.44,"n":20,"o":86.52,"t":"2026-08-11T19:45:00Z","v":3702,"vw":86.489114},{"c":86.42,"h":86.42,"l":86.42,"n":12,"o":86.42,"t":"2026-08-12T13:30:00Z","v":4118,"vw":86.42},{"c":86.455,"h":86.455,"l":86.455,"n":1,"o":86.455,"t":"2026-08-12T13:45:00Z","v":100,"vw":86.455},{"c":86.45,"h":86.5299,"l":86.3883,"n":12,"o":86.455,"t":"2026-08-12T14:00:00Z","v":3020,"vw":86.473755},{"c":86.45,"h":86.45,"l":86.45,"n":5,"o":86.45,"t":"2026-08-12T14:15:00Z","v":283,"vw":86.45},{"c":86.41,"h":86.5,"l":86.39,"n":9,"o":86.48,"t":"2026-08-12T14:45:00Z","v":566,"vw":86.448013},{"c":86.4003,"h":86.5105,"l":86.4003,"n":7,"o":86.5105,"t":"2026-08-12T15:00:00Z","v":1444,"vw":86.446279},{"c":86.46,"h":86.46,"l":86.46,"n":1,"o":86.46,"t":"2026-08-12T15:15:00Z","v":290,"vw":86.46},{"c":86.4524,"h":86.46,"l":86.4524,"n":3,"o":86.46,"t":"2026-08-12T15:30:00Z","v":859,"vw":86.454231},{"c":86.48,"h":86.58,"l":86.39,"n":21,"o":86.39,"t":"2026-08-12T15:45:00Z","v":4600,"vw":86.546079},{"c":86.54,"h":86.54,"l":86.54,"n":6,"o":86.54,"t":"2026-08-12T16:00:00Z","v":321,"vw":86.54},{"c":86.39,"h":86.39,"l":86.39,"n":1,"o":86.39,"t":"2026-08-12T16:30:00Z","v":147,"vw":86.39},{"c":86.47,"h":86.5499,"l":86.47,"n":9,"o":86.5499,"t":"2026-08-12T16:45:00Z","v":2855,"vw":86.483427},{"c":86.5315,"h":86.5315,"l":86.5315,"n":2,"o":86.5315,"t":"2026-08-12T17:15:00Z","v":151,"vw":86.5315},{"c":86.4087,"h":86.47,"l":86.4087,"n":5,"o":86.47,"t":"2026-08-12T17:30:00Z","v":512,"vw":86.433351},{"c":86.47,"h":86.51,"l":86.47,"n":4,"o":86.47,"t":"2026-08-12T17:45:00Z","v":5864,"vw":86.506088},{"c":86.41,"h":86.5398,"l":86.41,"n":5,"o":86.48,"t":"2026-08-12T18:30:00Z","v":1641,"vw":86.498878},{"c":86.49,"h":86.49,"l":86.49,"n":1,"o":86.49,"t":"2026-08-12T19:00:00Z","v":100,"vw":86.49},{"c":86.51,"h":86.52,"l":86.45,"n":14,"o":86.49,"t":"2026-08-12T19:15:00Z","v":2016,"vw":86.47107},{"c":86.51,"h":86.51,"l":86.51,"n":5,"o":86.51,"t":"2026-08-12T19:45:00Z","v":467,"vw":86.51},{"c":86.505,"h":86.505,"l":86.39,"n":12,"o":86.39,"t":"2026-08-13T13:30:00Z","v":1828,"vw":86.400952},{"c":86.51,"h":86.51,"l":86.43,"n":6,"o":86.43,"t":"2026-08-13T13:45:00Z","v":1976,"vw":86.466127},{"c":86.51,"h":86.554,"l":86.51,"n":7,"o":86.554,"t":"2026-08-13T14:00:00Z","v":910,"vw":86.538848},{"c":86.51,"h":86.5899,"l":86.51,"n":2,"o":86.5899,"t":"2026-08-13T14:15:00Z","v":560,"vw":86.538536},{"c":86.52,"h":86.52,"l":86.52,"n":3,"o":86.52,"t":"2026-08-13T14:45:00Z","v":261,"vw":86.52},{"c":86.5999,"h":86.5999,"l":86.5999,"n":2,"o":86.5999,"t":"2026-08-13T15:15:00Z","v":978,"vw":86.5999},{"c":86.515,"h":86.52,"l":86.4528,"n":9,"o":86.5022,"t":"2026-08-13T15:30:00Z","v":1034,"vw":86.47619},{"c":86.515,"h":86.515,"l":86.515,"n":4,"o":86.515,"t":"2026-08-13T15:45:00Z","v":668,"vw":86.515},{"c":86.555,"h":86.59,"l":86.5444,"n":8,"o":86.59,"t":"2026-08-13T16:00:00Z","v":2436,"vw":86.57187},{"c":86.5201,"h":86.5899,"l":86.5201,"n":8,"o":86.5641,"t":"2026-08-13T16:15:00Z","v":2085,"vw":86.543718},{"c":86.56,"h":86.6,"l":86.56,"n":13,"o":86.57,"t":"2026-08-13T16:30:00Z","v":2926,"vw":86.585614},{"c":86.56,"h":86.6,"l":86.56,"n":4,"o":86.6,"t":"2026-08-13T16:45:00Z","v":631,"vw":86.578095},{"c":86.5928,"h":86.5928,"l":86.56,"n":3,"o":86.56,"t":"2026-08-13T17:00:00Z","v":833,"vw":86.584788},{"c":86.56,"h":86.56,"l":86.56,"n":1,"o":86.56,"t":"2026-08-13T17:15:00Z","v":375,"vw":86.56},{"c":86.5201,"h":86.59,"l":86.5201,"n":6,"o":86.59,"t":"2026-08-13T17:30:00Z","v":924,"vw":86.563311},{"c":86.59,"h":86.5998,"l":86.56,"n":5,"o":86.5998,"t":"2026-08-13T18:00:00Z","v":768,"vw":86.587031},{"c":86.56,"h":86.56,"l":86.56,"n":2,"o":86.56,"t":"2026-08-13T18:15:00Z","v":199,"vw":86.56},{"c":86.56,"h":86.58,"l":86.52,"n":17,"o":86.52,"t":"2026-08-13T18:30:00Z","v":2150,"vw":86.556483},{"c":86.6,"h":86.6,"l":86.56,"n":6,"o":86.56,"t":"2026-08-13T19:00:00Z","v":1208,"vw":86.563503},{"c":86.56,"h":86.56,"l":86.56,"n":4,"o":86.56,"t":"2026-08-13T19:15:00Z","v":471,"vw":86.56},{"c":86.52,"h":86.59,"l":86.52,"n":26,"o":86.59,"t":"2026-08-13T19:45:00Z","v":8918,"vw":86.561876},{"c":86.578,"h":86.578,"l":86.48,"n":10,"o":86.48,"t":"2026-08-14T13:30:00Z","v":1988,"vw":86.506947},{"c":86.515,"h":86.515,"l":86.515,"n":1,"o":86.515,"t":"2026-08-14T13:45:00Z","v":200,"vw":86.515},{"c":86.5905,"h":86.5905,"l":86.5905,"n":3,"o":86.5905,"t":"2026-08-14T14:00:00Z","v":781,"vw":86.5905},{"c":86.505,"h":86.51,"l":86.4415,"n":11,"o":86.4415,"t":"2026-08-14T14:15:00Z","v":2490,"vw":86.46787},{"c":86.505,"h":86.505,"l":86.4473,"n":3,"o":86.4473,"t":"2026-08-14T14:30:00Z","v":270,"vw":86.46875},{"c":86.51,"h":86.563,"l":86.505,"n":4,"o":86.563,"t":"2026-08-14T14:45:00Z","v":1746,"vw":86.524634},{"c":86.5074,"h":86.5629,"l":86.505,"n":6,"o":86.5629,"t":"2026-08-14T15:00:00Z","v":1368,"vw":86.513691},{"c":86.55,"h":86.55,"l":86.55,"n":2,"o":86.55,"t":"2026-08-14T15:15:00Z","v":256,"vw":86.55},{"c":86.52,"h":86.52,"l":86.52,"n":2,"o":86.52,"t":"2026-08-14T15:30:00Z","v":7132,"vw":86.52},{"c":86.55,"h":86.5727,"l":86.55,"n":6,"o":86.5727,"t":"2026-08-14T16:30:00Z","v":561,"vw":86.561287},{"c":86.53,"h":86.53,"l":86.52,"n":6,"o":86.52,"t":"2026-08-14T16:45:00Z","v":409,"vw":86.523601},{"c":86.5399,"h":86.5399,"l":86.532,"n":3,"o":86.532,"t":"2026-08-14T17:00:00Z","v":656,"vw":86.533431},{"c":86.54,"h":86.54,"l":86.5,"n":66,"o":86.52,"t":"2026-08-14T17:15:00Z","v":7067,"vw":86.53379},{"c":86.4585,"h":86.57,"l":86.4305,"n":16,"o":86.54,"t":"2026-08-14T17:30:00Z","v":1692,"vw":86.48361},{"c":86.3901,"h":86.485,"l":86.3901,"n":4,"o":86.44,"t":"2026-08-14T17:45:00Z","v":775,"vw":86.42462},{"c":86.495,"h":86.53,"l":86.49,"n":14,"o":86.5,"t":"2026-08-14T18:00:00Z","v":2818,"vw":86.493711},{"c":86.5796,"h":86.5796,"l":86.5796,"n":1,"o":86.5796,"t":"2026-08-14T18:15:00Z","v":1155,"vw":86.5796},{"c":86.53,"h":86.58,"l":86.4101,"n":11,"o":86.495,"t":"2026-08-14T18:30:00Z","v":1550,"vw":86.475529},{"c":86.495,"h":86.495,"l":86.49,"n":3,"o":86.49,"t":"2026-08-14T18:45:00Z","v":496,"vw":86.493838},{"c":86.495,"h":86.495,"l":86.495,"n":1,"o":86.495,"t":"2026-08-14T19:00:00Z","v":4069,"vw":86.495},{"c":86.495,"h":86.495,"l":86.41,"n":3,"o":86.41,"t":"2026-08-14T19:15:00Z","v":531,"vw":86.426038},{"c":86.5,"h":86.5,"l":86.43,"n":22,"o":86.49,"t":"2026-08-14T19:30:00Z","v":3289,"vw":86.440615},{"c":86.57,"h":86.5794,"l":86.5,"n":34,"o":86.5,"t":"2026-08-14T19:45:00Z","v":3715,"vw":86.556493},{"c":86.55,"h":86.55,"l":86.55,"n":1,"o":86.55,"t":"2026-08-14T20:15:00Z","v":235,"vw":86.55},{"c":86.5155,"h":86.55,"l":86.4861,"n":25,"o":86.5,"t":"2026-08-17T13:30:00Z","v":2950,"vw":86.515151},{"c":86.51,"h":86.51,"l":86.5,"n":5,"o":86.5,"t":"2026-08-17T13:45:00Z","v":1233,"vw":86.508931},{"c":86.51,"h":86.51,"l":86.51,"n":8,"o":86.51,"t":"2026-08-17T14:00:00Z","v":1285,"vw":86.51},{"c":86.515,"h":86.515,"l":86.515,"n":4,"o":86.515,"t":"2026-08-17T14:15:00Z","v":329,"vw":86.515},{"c":86.5926,"h":86.5926,"l":86.5926,"n":1,"o":86.5926,"t":"2026-08-17T14:30:00Z","v":1216,"vw":86.5926},{"c":86.5896,"h":86.5999,"l":86.55,"n":3,"o":86.55,"t":"2026-08-17T14:45:00Z","v":1474,"vw":86.577673},{"c":86.54,"h":86.57,"l":86.54,"n":14,"o":86.57,"t":"2026-08-17T15:00:00Z","v":1996,"vw":86.547683},{"c":86.52,"h":86.53,"l":86.5,"n":6,"o":86.53,"t":"2026-08-17T15:15:00Z","v":924,"vw":86.52195},{"c":86.53,"h":86.53,"l":86.53,"n":1,"o":86.53,"t":"2026-08-17T15:30:00Z","v":115,"vw":86.53},{"c":86.5414,"h":86.5599,"l":86.53,"n":3,"o":86.53,"t":"2026-08-17T15:45:00Z","v":2920,"vw":86.551124},{"c":86.53,"h":86.53,"l":86.53,"n":5,"o":86.53,"t":"2026-08-17T16:00:00Z","v":418,"vw":86.53},{"c":86.53,"h":86.53,"l":86.5076,"n":7,"o":86.53,"t":"2026-08-17T16:15:00Z","v":1796,"vw":86.523192},{"c":86.5056,"h":86.5076,"l":86.5056,"n":5,"o":86.5076,"t":"2026-08-17T16:30:00Z","v":2118,"vw":86.505811},{"c":86.53,"h":86.5399,"l":86.53,"n":3,"o":86.53,"t":"2026-08-17T17:00:00Z","v":316,"vw":86.533133},{"c":86.53,"h":86.53,"l":86.53,"n":2,"o":86.53,"t":"2026-08-17T17:15:00Z","v":258,"vw":86.53},{"c":86.55,"h":86.55,"l":86.55,"n":1,"o":86.55,"t":"2026-08-17T17:45:00Z","v":1552,"vw":86.55},{"c":86.56,"h":86.56,"l":86.53,"n":6,"o":86.53,"t":"2026-08-17T18:00:00Z","v":879,"vw":86.543238},{"c":86.53,"h":86.53,"l":86.53,"n":5,"o":86.53,"t":"2026-08-17T18:15:00Z","v":358,"vw":86.53},{"c":86.5372,"h":86.5372,"l":86.5372,"n":1,"o":86.5372,"t":"2026-08-17T18:30:00Z","v":173,"vw":86.5372},{"c":86.5525,"h":86.5525,"l":86.53,"n":4,"o":86.53,"t":"2026-08-17T18:45:00Z","v":1085,"vw":86.536375},{"c":86.55,"h":86.5546,"l":86.53,"n":21,"o":86.5546,"t":"2026-08-17T19:00:00Z","v":2432,"vw":86.546591},{"c":86.53,"h":86.53,"l":86.53,"n":2,"o":86.53,"t":"2026-08-17T19:15:00Z","v":501,"vw":86.53},{"c":86.5029,"h":86.5029,"l":86.5,"n":4,"o":86.5,"t":"2026-08-17T19:30:00Z","v":3634,"vw":86.502807},{"c":86.55,"h":86.5597,"l":86.53,"n":33,"o":86.5546,"t":"2026-08-17T19:45:00Z","v":5619,"vw":86.549496},{"c":86.9999,"h":86.9999,"l":86.9999,"n":1,"o":86.9999,"t":"2026-08-18T12:00:00Z","v":5000,"vw":86.9999},{"c":86.57,"h":86.57,"l":86.57,"n":1,"o":86.57,"t":"2026-08-18T13:15:00Z","v":100,"vw":86.57},{"c":86.42,"h":86.5014,"l":86.41,"n":64,"o":86.5,"t":"2026-08-18T13:30:00Z","v":10673,"vw":86.482765},{"c":86.46,"h":86.46,"l":86.45,"n":10,"o":86.45,"t":"2026-08-18T13:45:00Z","v":597,"vw":86.451869},{"c":86.39,"h":86.47,"l":86.39,"n":5,"o":86.47,"t":"2026-08-18T14:00:00Z","v":1364,"vw":86.395878},{"c":86.425,"h":86.4597,"l":86.425,"n":4,"o":86.4597,"t":"2026-08-18T14:45:00Z","v":384,"vw":86.449217},{"c":86.41,"h":86.4588,"l":86.41,"n":35,"o":86.4588,"t":"2026-08-18T15:00:00Z","v":5308,"vw":86.429175},{"c":86.425,"h":86.45,"l":86.425,"n":9,"o":86.45,"t":"2026-08-18T15:15:00Z","v":759,"vw":86.432857},{"c":86.42,"h":86.42,"l":86.4,"n":7,"o":86.41,"t":"2026-08-18T15:30:00Z","v":2260,"vw":86.413746},{"c":86.435,"h":86.45,"l":86.4266,"n":22,"o":86.4499,"t":"2026-08-18T15:45:00Z","v":2972,"vw":86.437537},{"c":86.39,"h":86.4386,"l":86.39,"n":5,"o":86.4386,"t":"2026-08-18T16:00:00Z","v":306,"vw":86.4224},{"c":86.46,"h":86.4758,"l":86.46,"n":15,"o":86.46,"t":"2026-08-18T16:15:00Z","v":1475,"vw":86.461865},{"c":86.43,"h":86.445,"l":86.43,"n":5,"o":86.43,"t":"2026-08-18T16:45:00Z","v":545,"vw":86.43324},{"c":86.48,"h":86.48,"l":86.445,"n":3,"o":86.445,"t":"2026-08-18T17:00:00Z","v":675,"vw":86.450529},{"c":86.445,"h":86.445,"l":86.445,"n":1,"o":86.445,"t":"2026-08-18T17:15:00Z","v":107,"vw":86.445},{"c":86.48,"h":86.48,"l":86.48,"n":2,"o":86.48,"t":"2026-08-18T17:30:00Z","v":280,"vw":86.48},{"c":86.475,"h":86.475,"l":86.475,"n":1,"o":86.475,"t":"2026-08-18T17:45:00Z","v":100,"vw":86.475},{"c":86.475,"h":86.475,"l":86.475,"n":4,"o":86.475,"t":"2026-08-18T18:00:00Z","v":700,"vw":86.475},{"c":86.475,"h":86.49,"l":86.46,"n":22,"o":86.49,"t":"2026-08-18T18:15:00Z","v":5380,"vw":86.467019},{"c":86.475,"h":86.4995,"l":86.475,"n":17,"o":86.475,"t":"2026-08-18T18:30:00Z","v":3326,"vw":86.477259},{"c":86.485,"h":86.52,"l":86.48,"n":74,"o":86.49,"t":"2026-08-18T18:45:00Z","v":19901,"vw":86.497982},{"c":86.485,"h":86.4853,"l":86.485,"n":12,"o":86.485,"t":"2026-08-18T19:00:00Z","v":1716,"vw":86.485113},{"c":86.485,"h":86.52,"l":86.485,"n":47,"o":86.485,"t":"2026-08-18T19:15:00Z","v":8996,"vw":86.507622},{"c":86.4941,"h":86.51,"l":86.485,"n":7,"o":86.51,"t":"2026-08-18T19:30:00Z","v":778,"vw":86.497656},{"c":86.485,"h":86.485,"l":86.485,"n":3,"o":86.485,"t":"2026-08-18T19:45:00Z","v":313,"vw":86.485},{"c":86.54,"h":86.58,"l":86.525,"n":16,"o":86.58,"t":"2026-08-19T13:30:00Z","v":2099,"vw":86.564282},{"c":86.53,"h":86.5546,"l":86.52,"n":8,"o":86.52,"t":"2026-08-19T13:45:00Z","v":1759,"vw":86.539388},{"c":86.56,"h":86.56,"l":86.53,"n":8,"o":86.545,"t":"2026-08-19T14:00:00Z","v":7574,"vw":86.556061},{"c":86.555,"h":86.56,"l":86.535,"n":18,"o":86.535,"t":"2026-08-19T14:15:00Z","v":4062,"vw":86.543404},{"c":86.58,"h":86.58,"l":86.555,"n":11,"o":86.555,"t":"2026-08-19T14:30:00Z","v":1232,"vw":86.560782},{"c":86.5565,"h":86.58,"l":86.53,"n":9,"o":86.58,"t":"2026-08-19T14:45:00Z","v":20181,"vw":86.532126},{"c":86.58,"h":86.59,"l":86.575,"n":7,"o":86.575,"t":"2026-08-19T15:15:00Z","v":3983,"vw":86.577946},{"c":86.5564,"h":86.57,"l":86.5564,"n":7,"o":86.57,"t":"2026-08-19T15:30:00Z","v":406,"vw":86.56223},{"c":86.55,"h":86.5699,"l":86.53,"n":17,"o":86.56,"t":"2026-08-19T15:45:00Z","v":4001,"vw":86.557704},{"c":86.5697,"h":86.5697,"l":86.53,"n":2,"o":86.53,"t":"2026-08-19T16:00:00Z","v":388,"vw":86.549236},{"c":86.5565,"h":86.5565,"l":86.54,"n":5,"o":86.54,"t":"2026-08-19T16:15:00Z","v":691,"vw":86.544137},{"c":86.56,"h":86.56,"l":86.56,"n":2,"o":86.56,"t":"2026-08-19T16:45:00Z","v":116,"vw":86.56},{"c":86.54,"h":86.55,"l":86.51,"n":9,"o":86.54,"t":"2026-08-19T17:00:00Z","v":7713,"vw":86.546648},{"c":86.555,"h":86.57,"l":86.52,"n":86,"o":86.54,"t":"2026-08-19T18:00:00Z","v":9447,"vw":86.546488},{"c":86.52,"h":86.57,"l":86.52,"n":14,"o":86.56,"t":"2026-08-19T18:15:00Z","v":1851,"vw":86.558776},{"c":86.56,"h":86.57,"l":86.54,"n":7,"o":86.57,"t":"2026-08-19T18:30:00Z","v":793,"vw":86.552838},{"c":86.56,"h":86.56,"l":86.545,"n":12,"o":86.545,"t":"2026-08-19T18:45:00Z","v":581,"vw":86.55625},{"c":86.52,"h":86.55,"l":86.52,"n":18,"o":86.53,"t":"2026-08-19T19:00:00Z","v":4233,"vw":86.534033},{"c":86.54,"h":86.55,"l":86.54,"n":19,"o":86.55,"t":"2026-08-19T19:15:00Z","v":1378,"vw":86.541842},{"c":86.54,"h":86.56,"l":86.52,"n":162,"o":86.56,"t":"2026-08-19T19:30:00Z","v":15420,"vw":86.545567},{"c":86.53,"h":86.56,"l":86.53,"n":63,"o":86.54,"t":"2026-08-19T19:45:00Z","v":2228,"vw":86.537042},{"c":86.49,"h":86.49,"l":86.46,"n":13,"o":86.46,"t":"2026-08-20T13:30:00Z","v":3627,"vw":86.472393},{"c":86.49,"h":86.51,"l":86.49,"n":3,"o":86.51,"t":"2026-08-20T13:45:00Z","v":252,"vw":86.498264},{"c":86.5206,"h":86.5206,"l":86.5206,"n":2,"o":86.5206,"t":"2026-08-20T14:00:00Z","v":276,"vw":86.5206},{"c":86.4879,"h":86.4879,"l":86.48,"n":10,"o":86.485,"t":"2026-08-20T14:15:00Z","v":1238,"vw":86.483779},{"c":86.47,"h":86.49,"l":86.4551,"n":12,"o":86.4551,"t":"2026-08-20T14:30:00Z","v":1026,"vw":86.473253},{"c":86.45,"h":86.4748,"l":86.45,"n":10,"o":86.4748,"t":"2026-08-20T14:45:00Z","v":714,"vw":86.459155},{"c":86.51,"h":86.51,"l":86.48,"n":12,"o":86.48,"t":"2026-08-20T15:00:00Z","v":1037,"vw":86.497563},{"c":86.504,"h":86.504,"l":86.46,"n":6,"o":86.46,"t":"2026-08-20T15:15:00Z","v":523,"vw":86.487706},{"c":86.485,"h":86.5099,"l":86.485,"n":15,"o":86.5,"t":"2026-08-20T15:30:00Z","v":1662,"vw":86.492196},{"c":86.475,"h":86.49,"l":86.455,"n":15,"o":86.485,"t":"2026-08-20T15:45:00Z","v":2423,"vw":86.471357},{"c":86.5,"h":86.5,"l":86.475,"n":2,"o":86.475,"t":"2026-08-20T16:00:00Z","v":410,"vw":86.481524},{"c":86.45,"h":86.475,"l":86.45,"n":3,"o":86.475,"t":"2026-08-20T16:15:00Z","v":310,"vw":86.466129},{"c":86.47,"h":86.475,"l":86.44,"n":13,"o":86.475,"t":"2026-08-20T16:45:00Z","v":1380,"vw":86.455151},{"c":86.4752,"h":86.4752,"l":86.43,"n":13,"o":86.43,"t":"2026-08-20T17:00:00Z","v":1963,"vw":86.461619},{"c":86.445,"h":86.46,"l":86.445,"n":4,"o":86.46,"t":"2026-08-20T17:15:00Z","v":310,"vw":86.45},{"c":86.4313,"h":86.445,"l":86.4313,"n":4,"o":86.445,"t":"2026-08-20T17:30:00Z","v":693,"vw":86.43458},{"c":86.38,"h":86.42,"l":86.38,"n":18,"o":86.41,"t":"2026-08-20T17:45:00Z","v":5941,"vw":86.402817},{"c":86.375,"h":86.4387,"l":86.32,"n":19,"o":86.38,"t":"2026-08-20T18:00:00Z","v":5232,"vw":86.381655},{"c":86.43,"h":86.43,"l":86.3236,"n":10,"o":86.3236,"t":"2026-08-20T18:15:00Z","v":546,"vw":86.385731},{"c":86.45,"h":86.45,"l":86.4107,"n":18,"o":86.43,"t":"2026-08-20T18:45:00Z","v":1981,"vw":86.43323},{"c":86.465,"h":86.465,"l":86.45,"n":7,"o":86.465,"t":"2026-08-20T19:15:00Z","v":1406,"vw":86.463097},{"c":86.4799,"h":86.4799,"l":86.45,"n":16,"o":86.465,"t":"2026-08-20T19:30:00Z","v":1051,"vw":86.459296},{"c":86.45,"h":86.4799,"l":86.45,"n":42,"o":86.4515,"t":"2026-08-20T19:45:00Z","v":6308,"vw":86.45936},{"c":86.55,"h":86.6,"l":86.55,"n":9,"o":86.6,"t":"2026-08-21T13:30:00Z","v":784,"vw":86.592647},{"c":86.55,"h":86.58,"l":86.5,"n":29,"o":86.54,"t":"2026-08-21T13:45:00Z","v":3546,"vw":86.548485},{"c":86.54,"h":86.54,"l":86.54,"n":1,"o":86.54,"t":"2026-08-21T14:00:00Z","v":358,"vw":86.54},{"c":86.5007,"h":86.5007,"l":86.5007,"n":4,"o":86.5007,"t":"2026-08-21T14:30:00Z","v":310,"vw":86.5007},{"c":86.54,"h":86.54,"l":86.5095,"n":3,"o":86.5095,"t":"2026-08-21T14:45:00Z","v":741,"vw":86.53041},{"c":86.58,"h":86.58,"l":86.54,"n":15,"o":86.54,"t":"2026-08-21T15:00:00Z","v":1794,"vw":86.571241},{"c":86.59,"h":86.6,"l":86.58,"n":11,"o":86.6,"t":"2026-08-21T15:15:00Z","v":7158,"vw":86.598067},{"c":86.58,"h":86.58,"l":86.58,"n":5,"o":86.58,"t":"2026-08-21T15:30:00Z","v":467,"vw":86.58},{"c":86.585,"h":86.6,"l":86.585,"n":8,"o":86.6,"t":"2026-08-21T15:45:00Z","v":1162,"vw":86.596496},{"c":86.5827,"h":86.5827,"l":86.58,"n":13,"o":86.58,"t":"2026-08-21T16:00:00Z","v":3179,"vw":86.580321},{"c":86.57,"h":86.59,"l":86.57,"n":16,"o":86.5719,"t":"2026-08-21T16:15:00Z","v":1728,"vw":86.579829},{"c":86.6,"h":86.6,"l":86.59,"n":15,"o":86.6,"t":"2026-08-21T16:30:00Z","v":1040,"vw":86.595427},{"c":86.62,"h":86.62,"l":86.58,"n":24,"o":86.59,"t":"2026-08-21T16:45:00Z","v":1856,"vw":86.592062},{"c":86.63,"h":86.63,"l":86.62,"n":7,"o":86.62,"t":"2026-08-21T17:00:00Z","v":892,"vw":86.621124},{"c":86.62,"h":86.62,"l":86.62,"n":2,"o":86.62,"t":"2026-08-21T17:15:00Z","v":730,"vw":86.62},{"c":86.62,"h":86.62,"l":86.62,"n":2,"o":86.62,"t":"2026-08-21T17:45:00Z","v":136,"vw":86.62},{"c":86.625,"h":86.625,"l":86.6,"n":16,"o":86.6,"t":"2026-08-21T18:00:00Z","v":1928,"vw":86.603473},{"c":86.6499,"h":86.6499,"l":86.625,"n":6,"o":86.625,"t":"2026-08-21T18:15:00Z","v":4195,"vw":86.633117},{"c":86.655,"h":86.66,"l":86.62,"n":39,"o":86.62,"t":"2026-08-21T18:30:00Z","v":4489,"vw":86.645451},{"c":86.6822,"h":86.6822,"l":86.66,"n":19,"o":86.68,"t":"2026-08-21T18:45:00Z","v":2027,"vw":86.670462},{"c":86.635,"h":86.68,"l":86.5706,"n":19,"o":86.68,"t":"2026-08-21T19:00:00Z","v":3676,"vw":86.615072},{"c":86.68,"h":86.68,"l":86.635,"n":4,"o":86.635,"t":"2026-08-21T19:15:00Z","v":237,"vw":86.6575},{"c":86.5704,"h":86.635,"l":86.57,"n":6,"o":86.635,"t":"2026-08-21T19:30:00Z","v":1107,"vw":86.589195},{"c":86.615,"h":86.65,"l":86.57,"n":13,"o":86.57,"t":"2026-08-21T19:45:00Z","v":9645,"vw":86.577844},{"c":86.63,"h":86.63,"l":86.57,"n":19,"o":86.62,"t":"2026-08-24T13:30:00Z","v":4425,"vw":86.61192},{"c":86.62,"h":86.63,"l":86.61,"n":14,"o":86.63,"t":"2026-08-24T13:45:00Z","v":1134,"vw":86.622727},{"c":86.61,"h":86.64,"l":86.61,"n":23,"o":86.63,"t":"2026-08-24T14:00:00Z","v":3184,"vw":86.621688},{"c":86.61,"h":86.6178,"l":86.61,"n":4,"o":86.6178,"t":"2026-08-24T14:15:00Z","v":274,"vw":86.613915},{"c":86.63,"h":86.6329,"l":86.58,"n":8,"o":86.6329,"t":"2026-08-24T14:30:00Z","v":670,"vw":86.617533},{"c":86.6728,"h":86.6728,"l":86.635,"n":8,"o":86.635,"t":"2026-08-24T14:45:00Z","v":1919,"vw":86.669969},{"c":86.5909,"h":86.63,"l":86.5909,"n":9,"o":86.63,"t":"2026-08-24T15:00:00Z","v":1031,"vw":86.621239},{"c":86.621,"h":86.63,"l":86.59,"n":8,"o":86.63,"t":"2026-08-24T15:15:00Z","v":1804,"vw":86.611095},{"c":86.62,"h":86.65,"l":86.62,"n":7,"o":86.62,"t":"2026-08-24T15:30:00Z","v":774,"vw":86.624329},{"c":86.62,"h":86.62,"l":86.62,"n":1,"o":86.62,"t":"2026-08-24T15:45:00Z","v":138,"vw":86.62},{"c":86.58,"h":86.64,"l":86.58,"n":9,"o":86.64,"t":"2026-08-24T16:00:00Z","v":1114,"vw":86.623088},{"c":86.58,"h":86.6932,"l":86.58,"n":3,"o":86.645,"t":"2026-08-24T16:15:00Z","v":776,"vw":86.602964},{"c":86.645,"h":86.645,"l":86.645,"n":9,"o":86.645,"t":"2026-08-24T16:30:00Z","v":435,"vw":86.645},{"c":86.6666,"h":86.6666,"l":86.66,"n":17,"o":86.66,"t":"2026-08-24T16:45:00Z","v":504,"vw":86.661942},{"c":86.71,"h":86.71,"l":86.65,"n":44,"o":86.65,"t":"2026-08-24T17:00:00Z","v":17800,"vw":86.686129},{"c":86.695,"h":86.71,"l":86.59,"n":10,"o":86.59,"t":"2026-08-24T17:15:00Z","v":1212,"vw":86.682591},{"c":86.72,"h":86.72,"l":86.72,"n":1,"o":86.72,"t":"2026-08-24T17:30:00Z","v":1200,"vw":86.72},{"c":86.695,"h":86.695,"l":86.695,"n":13,"o":86.695,"t":"2026-08-24T17:45:00Z","v":717,"vw":86.695},{"c":86.685,"h":86.685,"l":86.685,"n":9,"o":86.685,"t":"2026-08-24T18:00:00Z","v":4100,"vw":86.685},{"c":86.6814,"h":86.6912,"l":86.6814,"n":5,"o":86.6912,"t":"2026-08-24T18:15:00Z","v":398,"vw":86.686076},{"c":86.685,"h":86.73,"l":86.685,"n":8,"o":86.725,"t":"2026-08-24T18:30:00Z","v":625,"vw":86.71602},{"c":86.73,"h":86.7416,"l":86.73,"n":11,"o":86.74,"t":"2026-08-24T18:45:00Z","v":1210,"vw":86.738691},{"c":86.69,"h":86.72,"l":86.63,"n":12,"o":86.71,"t":"2026-08-24T19:00:00Z","v":2459,"vw":86.673547},{"c":86.63,"h":86.75,"l":86.63,"n":5,"o":86.75,"t":"2026-08-24T19:15:00Z","v":621,"vw":86.675876},{"c":86.5801,"h":86.5801,"l":86.5801,"n":2,"o":86.5801,"t":"2026-08-24T19:30:00Z","v":253,"vw":86.5801},{"c":86.68,"h":86.68,"l":86.68,"n":13,"o":86.68,"t":"2026-08-24T19:45:00Z","v":312,"vw":86.68},{"c":86.75,"h":86.75,"l":86.75,"n":8,"o":86.75,"t":"2026-08-25T13:30:00Z","v":1431,"vw":86.75},{"c":86.74,"h":86.74,"l":86.73,"n":6,"o":86.7305,"t":"2026-08-25T13:45:00Z","v":748,"vw":86.735625},{"c":86.72,"h":86.72,"l":86.71,"n":9,"o":86.72,"t":"2026-08-25T14:00:00Z","v":664,"vw":86.716},{"c":86.655,"h":86.72,"l":86.655,"n":27,"o":86.695,"t":"2026-08-25T14:15:00Z","v":3170,"vw":86.683694},{"c":86.5862,"h":86.71,"l":86.5862,"n":6,"o":86.71,"t":"2026-08-25T14:30:00Z","v":3687,"vw":86.589617},{"c":86.675,"h":86.75,"l":86.675,"n":3,"o":86.75,"t":"2026-08-25T14:45:00Z","v":808,"vw":86.740706},{"c":86.75,"h":86.75,"l":86.65,"n":5,"o":86.65,"t":"2026-08-25T15:15:00Z","v":238,"vw":86.705752},{"c":86.75,"h":86.75,"l":86.7498,"n":3,"o":86.7498,"t":"2026-08-25T16:00:00Z","v":562,"vw":86.749933},{"c":86.7,"h":86.7,"l":86.7,"n":1,"o":86.7,"t":"2026-08-25T16:15:00Z","v":253,"vw":86.7},{"c":86.6615,"h":86.6615,"l":86.6615,"n":1,"o":86.6615,"t":"2026-08-25T16:30:00Z","v":330,"vw":86.6615},{"c":86.7465,"h":86.7465,"l":86.7465,"n":2,"o":86.7465,"t":"2026-08-25T16:45:00Z","v":2318,"vw":86.7465},{"c":86.7,"h":86.7,"l":86.7,"n":2,"o":86.7,"t":"2026-08-25T17:00:00Z","v":380,"vw":86.7},{"c":86.75,"h":86.75,"l":86.72,"n":7,"o":86.72,"t":"2026-08-25T17:15:00Z","v":702,"vw":86.745},{"c":86.74,"h":86.7499,"l":86.7005,"n":17,"o":86.7005,"t":"2026-08-25T17:30:00Z","v":2013,"vw":86.735444},{"c":86.75,"h":86.75,"l":86.715,"n":2,"o":86.715,"t":"2026-08-25T17:45:00Z","v":1053,"vw":86.735973},{"c":86.745,"h":86.745,"l":86.73,"n":3,"o":86.73,"t":"2026-08-25T18:00:00Z","v":383,"vw":86.740484},{"c":86.745,"h":86.745,"l":86.74,"n":33,"o":86.7409,"t":"2026-08-25T18:15:00Z","v":3597,"vw":86.741846},{"c":86.745,"h":86.745,"l":86.745,"n":5,"o":86.745,"t":"2026-08-25T18:30:00Z","v":770,"vw":86.745},{"c":86.79,"h":86.79,"l":86.75,"n":7,"o":86.75,"t":"2026-08-25T18:45:00Z","v":533,"vw":86.759639},{"c":86.7101,"h":86.7101,"l":86.7101,"n":2,"o":86.7101,"t":"2026-08-25T19:00:00Z","v":241,"vw":86.7101},{"c":86.77,"h":86.8299,"l":86.77,"n":5,"o":86.7701,"t":"2026-08-25T19:15:00Z","v":2924,"vw":86.798214},{"c":86.7799,"h":86.7799,"l":86.71,"n":16,"o":86.7602,"t":"2026-08-25T19:30:00Z","v":1392,"vw":86.759782},{"c":86.77,"h":86.8,"l":86.765,"n":38,"o":86.765,"t":"2026-08-25T19:45:00Z","v":3080,"vw":86.774409},{"c":86.77,"h":86.77,"l":86.71,"n":9,"o":86.71,"t":"2026-08-26T13:30:00Z","v":1133,"vw":86.726158},{"c":86.8199,"h":86.8199,"l":86.67,"n":34,"o":86.67,"t":"2026-08-26T14:00:00Z","v":5212,"vw":86.748065},{"c":86.79,"h":86.79,"l":86.79,"n":2,"o":86.79,"t":"2026-08-26T14:15:00Z","v":169,"vw":86.79},{"c":86.82,"h":86.82,"l":86.82,"n":4,"o":86.82,"t":"2026-08-26T14:30:00Z","v":389,"vw":86.82},{"c":86.8,"h":86.8118,"l":86.775,"n":10,"o":86.775,"t":"2026-08-26T14:45:00Z","v":1314,"vw":86.795513},{"c":86.79,"h":86.79,"l":86.79,"n":10,"o":86.79,"t":"2026-08-26T15:00:00Z","v":1159,"vw":86.79},{"c":86.79,"h":86.79,"l":86.79,"n":2,"o":86.79,"t":"2026-08-26T15:15:00Z","v":112,"vw":86.79},{"c":86.795,"h":86.8,"l":86.7849,"n":11,"o":86.785,"t":"2026-08-26T15:30:00Z","v":1336,"vw":86.788752},{"c":86.8003,"h":86.81,"l":86.7745,"n":9,"o":86.7745,"t":"2026-08-26T15:45:00Z","v":1927,"vw":86.79316},{"c":86.6581,"h":86.6581,"l":86.64,"n":3,"o":86.64,"t":"2026-08-26T16:00:00Z","v":944,"vw":86.646641},{"c":86.72,"h":86.72,"l":86.65,"n":4,"o":86.72,"t":"2026-08-26T16:15:00Z","v":992,"vw":86.700394},{"c":86.785,"h":86.785,"l":86.785,"n":1,"o":86.785,"t":"2026-08-26T16:30:00Z","v":525,"vw":86.785},{"c":86.7584,"h":86.813,"l":86.7584,"n":7,"o":86.785,"t":"2026-08-26T17:00:00Z","v":790,"vw":86.793723},{"c":86.76,"h":86.76,"l":86.76,"n":1,"o":86.76,"t":"2026-08-26T17:15:00Z","v":250,"vw":86.76},{"c":86.7884,"h":86.7884,"l":86.7884,"n":1,"o":86.7884,"t":"2026-08-26T17:30:00Z","v":1140,"vw":86.7884},{"c":86.8,"h":86.82,"l":86.785,"n":29,"o":86.8,"t":"2026-08-26T17:45:00Z","v":4737,"vw":86.809026},{"c":86.8,"h":86.8198,"l":86.79,"n":13,"o":86.8198,"t":"2026-08-26T18:15:00Z","v":1317,"vw":86.800689},{"c":86.79,"h":86.79,"l":86.79,"n":8,"o":86.79,"t":"2026-08-26T18:30:00Z","v":542,"vw":86.79},{"c":86.79,"h":86.81,"l":86.785,"n":6,"o":86.81,"t":"2026-08-26T18:45:00Z","v":503,"vw":86.79375},{"c":86.81,"h":86.81,"l":86.79,"n":6,"o":86.79,"t":"2026-08-26T19:00:00Z","v":315,"vw":86.802273},{"c":86.795,"h":86.82,"l":86.79,"n":18,"o":86.79,"t":"2026-08-26T19:15:00Z","v":2145,"vw":86.802101},{"c":86.8,"h":86.81,"l":86.8,"n":5,"o":86.81,"t":"2026-08-26T19:30:00Z","v":672,"vw":86.808459},{"c":86.87,"h":86.885,"l":86.81,"n":37,"o":86.81,"t":"2026-08-26T19:45:00Z","v":3271,"vw":86.839915},{"c":86.765,"h":86.84,"l":86.765,"n":16,"o":86.84,"t":"2026-08-27T13:30:00Z","v":1725,"vw":86.82616},{"c":86.8499,"h":86.8499,"l":86.765,"n":3,"o":86.765,"t":"2026-08-27T13:45:00Z","v":359,"vw":86.809584},{"c":86.84,"h":86.84,"l":86.775,"n":8,"o":86.775,"t":"2026-08-27T14:00:00Z","v":672,"vw":86.795472},{"c":86.71,"h":86.71,"l":86.71,"n":2,"o":86.71,"t":"2026-08-27T14:15:00Z","v":141,"vw":86.71},{"c":86.795,"h":86.8678,"l":86.7293,"n":9,"o":86.7293,"t":"2026-08-27T14:30:00Z","v":1979,"vw":86.825969},{"c":86.8,"h":86.8,"l":86.8,"n":8,"o":86.8,"t":"2026-08-27T14:45:00Z","v":555,"vw":86.8},{"c":86.86,"h":86.86,"l":86.86,"n":15,"o":86.86,"t":"2026-08-27T15:00:00Z","v":1197,"vw":86.86},{"c":86.8997,"h":86.8997,"l":86.885,"n":11,"o":86.885,"t":"2026-08-27T15:15:00Z","v":919,"vw":86.892327},{"c":86.91,"h":86.91,"l":86.895,"n":25,"o":86.895,"t":"2026-08-27T15:30:00Z","v":6536,"vw":86.897648},{"c":86.95,"h":87,"l":86.895,"n":8,"o":86.895,"t":"2026-08-27T15:45:00Z","v":870,"vw":86.952761},{"c":86.9398,"h":86.9398,"l":86.9398,"n":1,"o":86.9398,"t":"2026-08-27T16:00:00Z","v":109,"vw":86.9398},{"c":86.93,"h":86.936,"l":86.93,"n":11,"o":86.935,"t":"2026-08-27T16:15:00Z","v":2157,"vw":86.932516},{"c":86.9,"h":86.93,"l":86.9,"n":36,"o":86.93,"t":"2026-08-27T16:45:00Z","v":4461,"vw":86.926252},{"c":86.74,"h":86.88,"l":86.74,"n":5,"o":86.88,"t":"2026-08-27T17:00:00Z","v":789,"vw":86.82564},{"c":86.74,"h":86.74,"l":86.74,"n":1,"o":86.74,"t":"2026-08-27T17:15:00Z","v":115,"vw":86.74},{"c":86.919,"h":86.92,"l":86.919,"n":3,"o":86.92,"t":"2026-08-27T17:30:00Z","v":265,"vw":86.919473},{"c":86.865,"h":86.91,"l":86.845,"n":7,"o":86.91,"t":"2026-08-27T17:45:00Z","v":648,"vw":86.878414},{"c":86.855,"h":86.9012,"l":86.85,"n":12,"o":86.85,"t":"2026-08-27T18:00:00Z","v":3430,"vw":86.860113},{"c":86.8576,"h":86.8576,"l":86.855,"n":11,"o":86.855,"t":"2026-08-27T18:15:00Z","v":973,"vw":86.85536},{"c":86.75,"h":86.87,"l":86.75,"n":11,"o":86.82,"t":"2026-08-27T18:30:00Z","v":1063,"vw":86.811704},{"c":86.82,"h":86.82,"l":86.82,"n":2,"o":86.82,"t":"2026-08-27T18:45:00Z","v":143,"vw":86.82},{"c":86.775,"h":86.8,"l":86.76,"n":8,"o":86.78,"t":"2026-08-27T19:00:00Z","v":1037,"vw":86.77628},{"c":86.8178,"h":86.8178,"l":86.775,"n":24,"o":86.79,"t":"2026-08-27T19:15:00Z","v":2720,"vw":86.790929},{"c":86.81,"h":86.8211,"l":86.81,"n":5,"o":86.8211,"t":"2026-08-27T19:30:00Z","v":528,"vw":86.81496},{"c":86.8899,"h":86.8899,"l":86.81,"n":11,"o":86.81,"t":"2026-08-27T19:45:00Z","v":2591,"vw":86.83434},{"c":86.9,"h":86.9,"l":86.9,"n":7,"o":86.9,"t":"2026-08-28T13:30:00Z","v":1275,"vw":86.9},{"c":86.9299,"h":86.9299,"l":86.84,"n":3,"o":86.84,"t":"2026-08-28T13:45:00Z","v":453,"vw":86.861083},{"c":86.7219,"h":86.81,"l":86.7219,"n":4,"o":86.81,"t":"2026-08-28T14:00:00Z","v":526,"vw":86.767563},{"c":86.84,"h":86.9192,"l":86.8,"n":5,"o":86.8,"t":"2026-08-28T14:15:00Z","v":1200,"vw":86.856884},{"c":86.8676,"h":86.9,"l":86.8676,"n":9,"o":86.9,"t":"2026-08-28T14:30:00Z","v":724,"vw":86.886114},{"c":86.8882,"h":86.8882,"l":86.885,"n":2,"o":86.885,"t":"2026-08-28T14:45:00Z","v":588,"vw":86.885941},{"c":86.89,"h":86.9,"l":86.84,"n":8,"o":86.9,"t":"2026-08-28T15:00:00Z","v":2258,"vw":86.880955},{"c":86.89,"h":86.89,"l":86.89,"n":19,"o":86.89,"t":"2026-08-28T15:15:00Z","v":1582,"vw":86.89},{"c":86.86,"h":86.86,"l":86.86,"n":7,"o":86.86,"t":"2026-08-28T15:30:00Z","v":516,"vw":86.86},{"c":86.89,"h":86.905,"l":86.89,"n":7,"o":86.905,"t":"2026-08-28T15:45:00Z","v":412,"vw":86.894011},{"c":86.815,"h":86.885,"l":86.815,"n":10,"o":86.885,"t":"2026-08-28T16:00:00Z","v":966,"vw":86.870978},{"c":86.855,"h":86.87,"l":86.855,"n":4,"o":86.87,"t":"2026-08-28T16:15:00Z","v":516,"vw":86.857913},{"c":86.85,"h":86.8692,"l":86.85,"n":5,"o":86.8692,"t":"2026-08-28T16:30:00Z","v":838,"vw":86.852771},{"c":86.85,"h":86.87,"l":86.85,"n":3,"o":86.87,"t":"2026-08-28T16:45:00Z","v":550,"vw":86.864176},{"c":86.9134,"h":86.9134,"l":86.9134,"n":4,"o":86.9134,"t":"2026-08-28T17:15:00Z","v":192,"vw":86.9134},{"c":86.93,"h":86.93,"l":86.855,"n":2,"o":86.855,"t":"2026-08-28T17:30:00Z","v":267,"vw":86.90191},{"c":86.895,"h":86.895,"l":86.895,"n":12,"o":86.895,"t":"2026-08-28T17:45:00Z","v":142,"vw":86.895},{"c":86.87,"h":86.87,"l":86.87,"n":1,"o":86.87,"t":"2026-08-28T18:00:00Z","v":100,"vw":86.87},{"c":86.905,"h":86.92,"l":86.905,"n":11,"o":86.915,"t":"2026-08-28T18:15:00Z","v":1770,"vw":86.912375},{"c":86.9,"h":86.92,"l":86.9,"n":8,"o":86.9,"t":"2026-08-28T18:30:00Z","v":636,"vw":86.905742},{"c":86.86,"h":86.86,"l":86.86,"n":9,"o":86.86,"t":"2026-08-28T18:45:00Z","v":940,"vw":86.86},{"c":86.87,"h":86.93,"l":86.87,"n":49,"o":86.905,"t":"2026-08-28T19:00:00Z","v":6992,"vw":86.903071},{"c":86.85,"h":86.9094,"l":86.85,"n":6,"o":86.9094,"t":"2026-08-28T19:15:00Z","v":1700,"vw":86.897847},{"c":86.8779,"h":86.8779,"l":86.7501,"n":5,"o":86.76,"t":"2026-08-28T19:30:00Z","v":3219,"vw":86.814994},{"c":86.84,"h":86.93,"l":86.84,"n":3,"o":86.84,"t":"2026-08-28T19:45:00Z","v":2100,"vw":86.882857},{"c":86.88,"h":86.88,"l":86.88,"n":3,"o":86.88,"t":"2026-08-28T20:00:00Z","v":366,"vw":86.88},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-08-31T09:45:00Z","v":100,"vw":88},{"c":86.838,"h":86.88,"l":86.82,"n":22,"o":86.88,"t":"2026-08-31T13:30:00Z","v":1471,"vw":86.870503},{"c":86.8845,"h":86.9,"l":86.8845,"n":20,"o":86.9,"t":"2026-08-31T13:45:00Z","v":2000,"vw":86.89225},{"c":86.8625,"h":86.8625,"l":86.8625,"n":2,"o":86.8625,"t":"2026-08-31T14:00:00Z","v":118,"vw":86.8625},{"c":86.875,"h":86.875,"l":86.875,"n":4,"o":86.875,"t":"2026-08-31T14:15:00Z","v":200,"vw":86.875},{"c":86.87,"h":86.875,"l":86.8455,"n":31,"o":86.875,"t":"2026-08-31T14:30:00Z","v":2707,"vw":86.853192},{"c":86.86,"h":86.87,"l":86.84,"n":14,"o":86.84,"t":"2026-08-31T14:45:00Z","v":1058,"vw":86.862693},{"c":86.85,"h":86.85,"l":86.85,"n":4,"o":86.85,"t":"2026-08-31T15:00:00Z","v":1069,"vw":86.85},{"c":86.84,"h":86.85,"l":86.84,"n":29,"o":86.84,"t":"2026-08-31T15:15:00Z","v":1237,"vw":86.846311},{"c":86.855,"h":86.855,"l":86.84,"n":22,"o":86.85,"t":"2026-08-31T15:30:00Z","v":1902,"vw":86.850901},{"c":86.855,"h":86.855,"l":86.85,"n":22,"o":86.855,"t":"2026-08-31T15:45:00Z","v":2412,"vw":86.854658},{"c":86.86,"h":86.86,"l":86.855,"n":2,"o":86.855,"t":"2026-08-31T16:00:00Z","v":933,"vw":86.855547},{"c":86.85,"h":86.85,"l":86.85,"n":8,"o":86.85,"t":"2026-08-31T16:15:00Z","v":664,"vw":86.85},{"c":86.85,"h":86.915,"l":86.85,"n":23,"o":86.855,"t":"2026-08-31T16:30:00Z","v":1875,"vw":86.855756},{"c":86.85,"h":86.921,"l":86.82,"n":24,"o":86.85,"t":"2026-08-31T16:45:00Z","v":4653,"vw":86.893165},{"c":86.84,"h":86.895,"l":86.735,"n":33,"o":86.88,"t":"2026-08-31T17:00:00Z","v":4313,"vw":86.804375},{"c":86.82,"h":86.84,"l":86.82,"n":4,"o":86.84,"t":"2026-08-31T17:15:00Z","v":265,"vw":86.83},{"c":86.82,"h":86.82,"l":86.82,"n":1,"o":86.82,"t":"2026-08-31T17:30:00Z","v":100,"vw":86.82},{"c":86.9,"h":86.91,"l":86.9,"n":3,"o":86.91,"t":"2026-08-31T17:45:00Z","v":2083,"vw":86.90918},{"c":86.82,"h":86.9312,"l":86.82,"n":19,"o":86.9312,"t":"2026-08-31T18:00:00Z","v":1758,"vw":86.875637},{"c":86.83,"h":86.96,"l":86.83,"n":12,"o":86.96,"t":"2026-08-31T18:15:00Z","v":757,"vw":86.89392},{"c":86.83,"h":86.91,"l":86.83,"n":3,"o":86.83,"t":"2026-08-31T18:30:00Z","v":403,"vw":86.870298},{"c":86.835,"h":86.99,"l":86.83,"n":18,"o":86.848,"t":"2026-08-31T18:45:00Z","v":2528,"vw":86.90962},{"c":86.890306,"h":86.905,"l":86.83,"n":9,"o":86.905,"t":"2026-08-31T19:00:00Z","v":935,"vw":86.877843},{"c":86.84,"h":86.9,"l":86.82,"n":42,"o":86.835,"t":"2026-08-31T19:15:00Z","v":5366,"vw":86.872146},{"c":86.96,"h":86.96,"l":86.83,"n":19,"o":86.89,"t":"2026-08-31T19:30:00Z","v":2201,"vw":86.912804},{"c":86.85,"h":86.91,"l":86.83,"n":194,"o":86.89,"t":"2026-08-31T19:45:00Z","v":32187,"vw":86.8652},{"c":86.83,"h":86.83,"l":86.83,"n":4,"o":86.83,"t":"2026-08-31T20:00:00Z","v":112,"vw":86.83},{"c":86.76,"h":86.76,"l":86.76,"n":1,"o":86.76,"t":"2026-09-01T13:15:00Z","v":235,"vw":86.76},{"c":86.945,"h":86.96,"l":86.945,"n":14,"o":86.96,"t":"2026-09-01T13:30:00Z","v":2311,"vw":86.959302},{"c":86.9797,"h":86.9797,"l":86.91,"n":2,"o":86.91,"t":"2026-09-01T13:45:00Z","v":600,"vw":86.968083},{"c":86.92,"h":86.955,"l":86.91,"n":10,"o":86.9101,"t":"2026-09-01T14:00:00Z","v":5100,"vw":86.914485},{"c":86.955,"h":87,"l":86.955,"n":16,"o":86.955,"t":"2026-09-01T14:15:00Z","v":3254,"vw":86.970048},{"c":86.955,"h":86.9999,"l":86.955,"n":15,"o":86.955,"t":"2026-09-01T14:30:00Z","v":4194,"vw":86.981868},{"c":86.9891,"h":87,"l":86.955,"n":39,"o":86.9994,"t":"2026-09-01T14:45:00Z","v":14194,"vw":86.987812},{"c":87.02,"h":87.02,"l":86.98,"n":42,"o":87,"t":"2026-09-01T15:00:00Z","v":12887,"vw":86.992716},{"c":86.995,"h":86.995,"l":86.995,"n":1,"o":86.995,"t":"2026-09-01T15:15:00Z","v":340,"vw":86.995},{"c":87.02,"h":87.045,"l":86.99,"n":51,"o":87,"t":"2026-09-01T15:30:00Z","v":5900,"vw":87.003657},{"c":87.05,"h":87.08,"l":87.0399,"n":33,"o":87.04,"t":"2026-09-01T15:45:00Z","v":34779,"vw":87.052697},{"c":86.99,"h":87.045,"l":86.99,"n":34,"o":87.045,"t":"2026-09-01T16:00:00Z","v":3564,"vw":87.018339},{"c":86.96,"h":87.01,"l":86.96,"n":14,"o":86.98,"t":"2026-09-01T16:15:00Z","v":2108,"vw":86.969824},{"c":86.965,"h":86.97,"l":86.965,"n":15,"o":86.965,"t":"2026-09-01T16:45:00Z","v":1500,"vw":86.965333},{"c":86.98,"h":86.9871,"l":86.98,"n":3,"o":86.9871,"t":"2026-09-01T17:00:00Z","v":576,"vw":86.985865},{"c":86.98,"h":86.98,"l":86.98,"n":5,"o":86.98,"t":"2026-09-01T17:15:00Z","v":2859,"vw":86.98},{"c":86.98,"h":87,"l":86.9668,"n":26,"o":86.98,"t":"2026-09-01T17:30:00Z","v":3238,"vw":86.983047},{"c":86.98,"h":86.98,"l":86.98,"n":5,"o":86.98,"t":"2026-09-01T17:45:00Z","v":421,"vw":86.98},{"c":86.98,"h":86.98,"l":86.98,"n":2,"o":86.98,"t":"2026-09-01T18:00:00Z","v":102,"vw":86.98},{"c":86.88,"h":87.0094,"l":86.88,"n":14,"o":87.0094,"t":"2026-09-01T18:15:00Z","v":1292,"vw":86.922875},{"c":86.91,"h":86.915,"l":86.865,"n":21,"o":86.915,"t":"2026-09-01T18:30:00Z","v":9302,"vw":86.90578},{"c":86.88,"h":86.9099,"l":86.88,"n":12,"o":86.895,"t":"2026-09-01T18:45:00Z","v":1554,"vw":86.891417},{"c":86.96,"h":86.97,"l":86.84,"n":12,"o":86.84,"t":"2026-09-01T19:00:00Z","v":1572,"vw":86.938777},{"c":86.84,"h":86.96,"l":86.84,"n":27,"o":86.9,"t":"2026-09-01T19:15:00Z","v":2787,"vw":86.899683},{"c":86.89,"h":86.94,"l":86.8595,"n":27,"o":86.9,"t":"2026-09-01T19:30:00Z","v":3552,"vw":86.911683},{"c":86.885,"h":86.91,"l":86.8501,"n":29,"o":86.885,"t":"2026-09-01T19:45:00Z","v":2533,"vw":86.895313},{"c":86.89,"h":86.89,"l":86.89,"n":3,"o":86.89,"t":"2026-09-02T09:45:00Z","v":302,"vw":86.89},{"c":86.51,"h":86.78,"l":86.4,"n":33,"o":86.4,"t":"2026-09-02T13:30:00Z","v":4197,"vw":86.494278},{"c":86.4872,"h":86.5399,"l":86.4872,"n":6,"o":86.5399,"t":"2026-09-02T13:45:00Z","v":661,"vw":86.51293},{"c":86.48,"h":86.51,"l":86.48,"n":28,"o":86.51,"t":"2026-09-02T14:00:00Z","v":2236,"vw":86.496982},{"c":86.48,"h":86.525,"l":86.47,"n":16,"o":86.525,"t":"2026-09-02T14:15:00Z","v":4688,"vw":86.517263},{"c":86.5635,"h":86.5635,"l":86.5635,"n":1,"o":86.5635,"t":"2026-09-02T14:30:00Z","v":1148,"vw":86.5635},{"c":86.535,"h":86.6,"l":86.535,"n":17,"o":86.55,"t":"2026-09-02T14:45:00Z","v":1002,"vw":86.55066},{"c":86.46,"h":86.54,"l":86.46,"n":15,"o":86.54,"t":"2026-09-02T15:00:00Z","v":1948,"vw":86.495512},{"c":86.455,"h":86.455,"l":86.455,"n":2,"o":86.455,"t":"2026-09-02T15:15:00Z","v":182,"vw":86.455},{"c":86.47,"h":86.475,"l":86.4132,"n":10,"o":86.4132,"t":"2026-09-02T15:30:00Z","v":1293,"vw":86.453374},{"c":86.56,"h":86.56,"l":86.4834,"n":2,"o":86.4834,"t":"2026-09-02T15:45:00Z","v":300,"vw":86.534467},{"c":86.53,"h":86.5695,"l":86.4548,"n":10,"o":86.49,"t":"2026-09-02T16:00:00Z","v":971,"vw":86.527872},{"c":86.5683,"h":86.5699,"l":86.44,"n":55,"o":86.505,"t":"2026-09-02T16:15:00Z","v":7005,"vw":86.523595},{"c":86.51,"h":86.52,"l":86.5,"n":30,"o":86.505,"t":"2026-09-02T16:30:00Z","v":2869,"vw":86.503517},{"c":86.51,"h":86.51,"l":86.49,"n":3,"o":86.49,"t":"2026-09-02T16:45:00Z","v":322,"vw":86.499109},{"c":86.485,"h":86.485,"l":86.485,"n":1,"o":86.485,"t":"2026-09-02T17:00:00Z","v":800,"vw":86.485},{"c":86.485,"h":86.49,"l":86.485,"n":12,"o":86.485,"t":"2026-09-02T17:15:00Z","v":1930,"vw":86.485709},{"c":86.485,"h":86.485,"l":86.485,"n":4,"o":86.485,"t":"2026-09-02T17:30:00Z","v":356,"vw":86.485},{"c":86.49,"h":86.52,"l":86.49,"n":10,"o":86.49,"t":"2026-09-02T18:00:00Z","v":766,"vw":86.497488},{"c":86.501,"h":86.5199,"l":86.49,"n":23,"o":86.49,"t":"2026-09-02T18:15:00Z","v":5964,"vw":86.49924},{"c":86.495,"h":86.495,"l":86.495,"n":11,"o":86.495,"t":"2026-09-02T18:30:00Z","v":862,"vw":86.495},{"c":86.465,"h":86.495,"l":86.465,"n":27,"o":86.495,"t":"2026-09-02T18:45:00Z","v":1906,"vw":86.482738},{"c":86.4672,"h":86.49,"l":86.4672,"n":14,"o":86.48,"t":"2026-09-02T19:00:00Z","v":5410,"vw":86.481514},{"c":86.49,"h":86.5,"l":86.49,"n":11,"o":86.49,"t":"2026-09-02T19:15:00Z","v":750,"vw":86.491429},{"c":86.45,"h":86.49,"l":86.45,"n":27,"o":86.49,"t":"2026-09-02T19:30:00Z","v":2335,"vw":86.471428},{"c":86.425,"h":86.5,"l":86.425,"n":72,"o":86.47,"t":"2026-09-02T19:45:00Z","v":8662,"vw":86.460362},{"c":86.43,"h":86.45,"l":86.43,"n":5,"o":86.45,"t":"2026-09-02T20:00:00Z","v":369,"vw":86.439101},{"c":86.385,"h":86.445,"l":86.34,"n":13,"o":86.39,"t":"2026-09-03T13:30:00Z","v":1991,"vw":86.383823},{"c":86.38,"h":86.4399,"l":86.38,"n":10,"o":86.4399,"t":"2026-09-03T13:45:00Z","v":446,"vw":86.406633},{"c":86.4,"h":86.49,"l":86.4,"n":34,"o":86.41,"t":"2026-09-03T14:00:00Z","v":4094,"vw":86.420474},{"c":86.44,"h":86.44,"l":86.43,"n":3,"o":86.43,"t":"2026-09-03T14:15:00Z","v":235,"vw":86.435434},{"c":86.47,"h":86.47,"l":86.45,"n":5,"o":86.45,"t":"2026-09-03T14:30:00Z","v":458,"vw":86.46},{"c":86.475,"h":86.475,"l":86.462,"n":3,"o":86.462,"t":"2026-09-03T14:45:00Z","v":303,"vw":86.466305},{"c":86.51,"h":86.51,"l":86.48,"n":14,"o":86.48,"t":"2026-09-03T15:00:00Z","v":1310,"vw":86.487069},{"c":86.52,"h":86.52,"l":86.47,"n":7,"o":86.49,"t":"2026-09-03T15:15:00Z","v":881,"vw":86.497385},{"c":86.475,"h":86.475,"l":86.475,"n":1,"o":86.475,"t":"2026-09-03T15:45:00Z","v":100,"vw":86.475},{"c":86.46,"h":86.5,"l":86.46,"n":17,"o":86.48,"t":"2026-09-03T16:00:00Z","v":3601,"vw":86.478871},{"c":86.43,"h":86.43,"l":86.43,"n":6,"o":86.43,"t":"2026-09-03T16:15:00Z","v":528,"vw":86.43},{"c":86.465,"h":86.465,"l":86.465,"n":2,"o":86.465,"t":"2026-09-03T16:30:00Z","v":218,"vw":86.465},{"c":86.4385,"h":86.465,"l":86.4385,"n":2,"o":86.465,"t":"2026-09-03T16:45:00Z","v":465,"vw":86.453602},{"c":86.465,"h":86.465,"l":86.43,"n":14,"o":86.465,"t":"2026-09-03T17:00:00Z","v":1166,"vw":86.461524},{"c":86.465,"h":86.47,"l":86.465,"n":6,"o":86.47,"t":"2026-09-03T17:15:00Z","v":548,"vw":86.466002},{"c":86.47,"h":86.48,"l":86.45,"n":21,"o":86.465,"t":"2026-09-03T17:30:00Z","v":2321,"vw":86.46419},{"c":86.46,"h":86.46,"l":86.46,"n":2,"o":86.46,"t":"2026-09-03T17:45:00Z","v":102,"vw":86.46},{"c":86.465,"h":86.5,"l":86.43,"n":46,"o":86.4363,"t":"2026-09-03T18:00:00Z","v":15994,"vw":86.488841},{"c":86.465,"h":86.47,"l":86.465,"n":2,"o":86.47,"t":"2026-09-03T18:15:00Z","v":456,"vw":86.466711},{"c":86.475,"h":86.475,"l":86.45,"n":20,"o":86.47,"t":"2026-09-03T18:30:00Z","v":2211,"vw":86.461467},{"c":86.475,"h":86.475,"l":86.45,"n":14,"o":86.47,"t":"2026-09-03T18:45:00Z","v":1141,"vw":86.455795},{"c":86.45,"h":86.475,"l":86.45,"n":19,"o":86.475,"t":"2026-09-03T19:00:00Z","v":1731,"vw":86.463158},{"c":86.4243,"h":86.44,"l":86.41,"n":40,"o":86.41,"t":"2026-09-03T19:15:00Z","v":3478,"vw":86.426323},{"c":86.42,"h":86.42,"l":86.42,"n":2,"o":86.42,"t":"2026-09-03T19:30:00Z","v":193,"vw":86.42},{"c":86.41,"h":86.44,"l":86.41,"n":25,"o":86.425,"t":"2026-09-03T19:45:00Z","v":1497,"vw":86.420548},{"c":86.445,"h":86.515,"l":86.44,"n":25,"o":86.515,"t":"2026-09-04T13:30:00Z","v":84222,"vw":86.449996},{"c":86.4499,"h":86.45,"l":86.445,"n":4,"o":86.445,"t":"2026-09-04T13:45:00Z","v":977,"vw":86.4464},{"c":86.475,"h":86.655,"l":86.44,"n":34,"o":86.45,"t":"2026-09-04T14:00:00Z","v":3779,"vw":86.48009},{"c":86.475,"h":86.65,"l":86.475,"n":31,"o":86.475,"t":"2026-09-04T14:15:00Z","v":3967,"vw":86.535696},{"c":86.455,"h":86.47,"l":86.41,"n":31,"o":86.47,"t":"2026-09-04T14:30:00Z","v":4005,"vw":86.440987},{"c":86.45,"h":86.45,"l":86.45,"n":8,"o":86.45,"t":"2026-09-04T15:00:00Z","v":567,"vw":86.45},{"c":86.44,"h":86.45,"l":86.41,"n":6,"o":86.45,"t":"2026-09-04T15:15:00Z","v":570,"vw":86.439549},{"c":86.3788,"h":86.3788,"l":86.3788,"n":4,"o":86.3788,"t":"2026-09-04T15:30:00Z","v":472,"vw":86.3788},{"c":86.44,"h":86.4784,"l":86.36,"n":17,"o":86.4784,"t":"2026-09-04T15:45:00Z","v":1572,"vw":86.438164},{"c":86.425,"h":86.46,"l":86.37,"n":11,"o":86.44,"t":"2026-09-04T16:00:00Z","v":2309,"vw":86.431136},{"c":86.44,"h":86.4799,"l":86.42,"n":8,"o":86.4799,"t":"2026-09-04T16:15:00Z","v":770,"vw":86.451771},{"c":86.455,"h":86.4799,"l":86.44,"n":14,"o":86.44,"t":"2026-09-04T16:30:00Z","v":3123,"vw":86.465165},{"c":86.47,"h":86.47,"l":86.455,"n":6,"o":86.455,"t":"2026-09-04T16:45:00Z","v":447,"vw":86.46},{"c":86.46,"h":86.485,"l":86.43,"n":19,"o":86.485,"t":"2026-09-04T17:00:00Z","v":2826,"vw":86.450007},{"c":86.42,"h":86.4999,"l":86.42,"n":19,"o":86.42,"t":"2026-09-04T17:15:00Z","v":2918,"vw":86.46705},{"c":86.5,"h":86.5,"l":86.4201,"n":4,"o":86.46,"t":"2026-09-04T17:30:00Z","v":455,"vw":86.460025},{"c":86.4,"h":86.5,"l":86.4,"n":30,"o":86.475,"t":"2026-09-04T17:45:00Z","v":9140,"vw":86.452832},{"c":86.44,"h":86.5,"l":86.44,"n":10,"o":86.5,"t":"2026-09-04T18:00:00Z","v":3216,"vw":86.454611},{"c":86.4876,"h":86.5,"l":86.4876,"n":3,"o":86.5,"t":"2026-09-04T18:15:00Z","v":459,"vw":86.492348},{"c":86.47,"h":86.5,"l":86.3801,"n":6,"o":86.5,"t":"2026-09-04T18:30:00Z","v":2156,"vw":86.484671},{"c":86.47,"h":86.49,"l":86.38,"n":20,"o":86.48,"t":"2026-09-04T18:45:00Z","v":2815,"vw":86.453995},{"c":86.49,"h":86.49,"l":86.435,"n":5,"o":86.435,"t":"2026-09-04T19:00:00Z","v":1061,"vw":86.440208},{"c":86.43,"h":86.475,"l":86.42,"n":18,"o":86.44,"t":"2026-09-04T19:15:00Z","v":1602,"vw":86.449779},{"c":86.4301,"h":86.46,"l":86.4001,"n":32,"o":86.4599,"t":"2026-09-04T19:30:00Z","v":7905,"vw":86.421308},{"c":86.4,"h":86.4795,"l":86.4,"n":77,"o":86.43,"t":"2026-09-04T19:45:00Z","v":10772,"vw":86.440679},{"c":86.43,"h":86.43,"l":86.43,"n":4,"o":86.43,"t":"2026-09-04T20:00:00Z","v":105,"vw":86.43},{"c":86.4199,"h":86.49,"l":86.405,"n":41,"o":86.41,"t":"2026-09-08T13:30:00Z","v":7109,"vw":86.41428},{"c":86.405,"h":86.405,"l":86.3901,"n":9,"o":86.3972,"t":"2026-09-08T13:45:00Z","v":495,"vw":86.397189},{"c":86.46,"h":86.46,"l":86.41,"n":3,"o":86.41,"t":"2026-09-08T14:00:00Z","v":2837,"vw":86.412154},{"c":86.4,"h":86.43,"l":86.4,"n":4,"o":86.425,"t":"2026-09-08T14:15:00Z","v":669,"vw":86.422085},{"c":86.44,"h":86.44,"l":86.392,"n":12,"o":86.4,"t":"2026-09-08T14:30:00Z","v":1116,"vw":86.406392},{"c":86.4161,"h":86.43,"l":86.41,"n":5,"o":86.41,"t":"2026-09-08T14:45:00Z","v":4587,"vw":86.410702},{"c":86.4099,"h":86.4099,"l":86.405,"n":6,"o":86.405,"t":"2026-09-08T15:00:00Z","v":910,"vw":86.406523},{"c":86.4,"h":86.4,"l":86.4,"n":2,"o":86.4,"t":"2026-09-08T15:15:00Z","v":178,"vw":86.4},{"c":86.39,"h":86.3901,"l":86.39,"n":3,"o":86.39,"t":"2026-09-08T15:30:00Z","v":1100,"vw":86.390018},{"c":86.3921,"h":86.3921,"l":86.3921,"n":1,"o":86.3921,"t":"2026-09-08T15:45:00Z","v":115,"vw":86.3921},{"c":86.4,"h":86.41,"l":86.4,"n":4,"o":86.41,"t":"2026-09-08T16:00:00Z","v":742,"vw":86.401475},{"c":86.39,"h":86.39,"l":86.39,"n":1,"o":86.39,"t":"2026-09-08T16:15:00Z","v":100,"vw":86.39},{"c":86.4099,"h":86.41,"l":86.405,"n":4,"o":86.405,"t":"2026-09-08T16:30:00Z","v":553,"vw":86.408587},{"c":86.4099,"h":86.41,"l":86.4099,"n":4,"o":86.41,"t":"2026-09-08T16:45:00Z","v":1134,"vw":86.40995},{"c":86.392,"h":86.4,"l":86.392,"n":4,"o":86.4,"t":"2026-09-08T17:00:00Z","v":8401,"vw":86.399862},{"c":86.429,"h":86.43,"l":86.4,"n":17,"o":86.41,"t":"2026-09-08T17:15:00Z","v":2325,"vw":86.421103},{"c":86.45,"h":86.45,"l":86.43,"n":12,"o":86.43,"t":"2026-09-08T17:30:00Z","v":955,"vw":86.445411},{"c":86.435,"h":86.45,"l":86.435,"n":8,"o":86.45,"t":"2026-09-08T17:45:00Z","v":528,"vw":86.443661},{"c":86.48,"h":86.48,"l":86.39,"n":10,"o":86.45,"t":"2026-09-08T18:00:00Z","v":1425,"vw":86.446911},{"c":86.45,"h":86.51,"l":86.45,"n":29,"o":86.45,"t":"2026-09-08T18:15:00Z","v":10202,"vw":86.50169},{"c":86.51,"h":86.51,"l":86.39,"n":11,"o":86.45,"t":"2026-09-08T18:30:00Z","v":2953,"vw":86.482304},{"c":86.425,"h":86.51,"l":86.425,"n":15,"o":86.46,"t":"2026-09-08T18:45:00Z","v":2070,"vw":86.467638},{"c":86.4341,"h":86.4399,"l":86.4172,"n":8,"o":86.4172,"t":"2026-09-08T19:00:00Z","v":874,"vw":86.430235},{"c":86.415,"h":86.415,"l":86.415,"n":2,"o":86.415,"t":"2026-09-08T19:15:00Z","v":366,"vw":86.415},{"c":86.434,"h":86.4399,"l":86.415,"n":17,"o":86.417,"t":"2026-09-08T19:30:00Z","v":2540,"vw":86.41926},{"c":86.42,"h":86.42,"l":86.4,"n":16,"o":86.42,"t":"2026-09-08T19:45:00Z","v":2050,"vw":86.415681},{"c":86.4799,"h":86.48,"l":86.4799,"n":2,"o":86.48,"t":"2026-09-08T23:30:00Z","v":578,"vw":86.47995},{"c":86.4206,"h":86.4206,"l":86.39,"n":23,"o":86.39,"t":"2026-09-09T13:30:00Z","v":3001,"vw":86.395251},{"c":86.39,"h":86.39,"l":86.3501,"n":6,"o":86.3501,"t":"2026-09-09T13:45:00Z","v":753,"vw":86.377801},{"c":86.38,"h":86.4299,"l":86.38,"n":9,"o":86.4299,"t":"2026-09-09T14:00:00Z","v":1449,"vw":86.419339},{"c":86.385,"h":86.4129,"l":86.35,"n":15,"o":86.35,"t":"2026-09-09T14:15:00Z","v":1587,"vw":86.388679},{"c":86.3565,"h":86.3565,"l":86.3565,"n":3,"o":86.3565,"t":"2026-09-09T14:30:00Z","v":829,"vw":86.3565},{"c":86.385,"h":86.385,"l":86.385,"n":5,"o":86.385,"t":"2026-09-09T14:45:00Z","v":362,"vw":86.385},{"c":86.395,"h":86.42,"l":86.385,"n":6,"o":86.385,"t":"2026-09-09T15:00:00Z","v":1846,"vw":86.403424},{"c":86.395,"h":86.4,"l":86.395,"n":6,"o":86.4,"t":"2026-09-09T15:15:00Z","v":7606,"vw":86.399059},{"c":86.4,"h":86.4,"l":86.375,"n":3,"o":86.375,"t":"2026-09-09T15:30:00Z","v":700,"vw":86.380357},{"c":86.3822,"h":86.399,"l":86.38,"n":12,"o":86.38,"t":"2026-09-09T15:45:00Z","v":1766,"vw":86.388625},{"c":86.3921,"h":86.4,"l":86.385,"n":8,"o":86.39,"t":"2026-09-09T16:00:00Z","v":1508,"vw":86.390459},{"c":86.38,"h":86.4,"l":86.38,"n":5,"o":86.4,"t":"2026-09-09T16:15:00Z","v":455,"vw":86.386289},{"c":86.38,"h":86.405,"l":86.38,"n":7,"o":86.405,"t":"2026-09-09T16:45:00Z","v":780,"vw":86.394306},{"c":86.4202,"h":86.4202,"l":86.4202,"n":1,"o":86.4202,"t":"2026-09-09T17:15:00Z","v":100,"vw":86.4202},{"c":86.43,"h":86.44,"l":86.43,"n":3,"o":86.44,"t":"2026-09-09T17:45:00Z","v":450,"vw":86.437436},{"c":86.43,"h":86.43,"l":86.4238,"n":3,"o":86.4238,"t":"2026-09-09T18:00:00Z","v":223,"vw":86.426593},{"c":86.42,"h":86.43,"l":86.42,"n":33,"o":86.425,"t":"2026-09-09T18:30:00Z","v":5567,"vw":86.425786},{"c":86.4,"h":86.42,"l":86.4,"n":9,"o":86.42,"t":"2026-09-09T18:45:00Z","v":1337,"vw":86.415608},{"c":86.38,"h":86.38,"l":86.38,"n":1,"o":86.38,"t":"2026-09-09T19:00:00Z","v":440,"vw":86.38},{"c":86.43,"h":86.43,"l":86.3772,"n":5,"o":86.3772,"t":"2026-09-09T19:15:00Z","v":427,"vw":86.406151},{"c":86.405,"h":86.405,"l":86.39,"n":10,"o":86.405,"t":"2026-09-09T19:30:00Z","v":2660,"vw":86.400378},{"c":86.385,"h":86.42,"l":86.38,"n":35,"o":86.405,"t":"2026-09-09T19:45:00Z","v":7081,"vw":86.408798},{"c":86.38,"h":86.38,"l":86.355,"n":18,"o":86.36,"t":"2026-09-10T13:30:00Z","v":1886,"vw":86.361024},{"c":86.32,"h":86.355,"l":86.32,"n":19,"o":86.355,"t":"2026-09-10T13:45:00Z","v":2978,"vw":86.337414},{"c":86.33,"h":86.345,"l":86.33,"n":13,"o":86.345,"t":"2026-09-10T14:00:00Z","v":3623,"vw":86.337453},{"c":86.265,"h":86.33,"l":86.23,"n":33,"o":86.33,"t":"2026-09-10T14:15:00Z","v":6161,"vw":86.304001},{"c":86.26,"h":86.33,"l":86.26,"n":4,"o":86.33,"t":"2026-09-10T14:30:00Z","v":1224,"vw":86.294815},{"c":86.3,"h":86.3,"l":86.2609,"n":2,"o":86.2609,"t":"2026-09-10T14:45:00Z","v":1100,"vw":86.28045},{"c":86.28,"h":86.29,"l":86.09,"n":46,"o":86.26,"t":"2026-09-10T15:00:00Z","v":11048,"vw":86.205019},{"c":86.29,"h":86.3784,"l":86.26,"n":9,"o":86.3784,"t":"2026-09-10T15:15:00Z","v":3943,"vw":86.301114},{"c":86.2344,"h":86.29,"l":86.2344,"n":10,"o":86.29,"t":"2026-09-10T15:30:00Z","v":318,"vw":86.256994},{"c":86.295,"h":86.295,"l":86.295,"n":3,"o":86.295,"t":"2026-09-10T15:45:00Z","v":381,"vw":86.295},{"c":86.305,"h":86.305,"l":86.3,"n":9,"o":86.3,"t":"2026-09-10T16:00:00Z","v":1163,"vw":86.30309},{"c":86.3228,"h":86.3228,"l":86.3228,"n":1,"o":86.3228,"t":"2026-09-10T16:30:00Z","v":173,"vw":86.3228},{"c":86.27,"h":86.27,"l":86.27,"n":3,"o":86.27,"t":"2026-09-10T16:45:00Z","v":125,"vw":86.27},{"c":86.27,"h":86.27,"l":86.27,"n":3,"o":86.27,"t":"2026-09-10T17:00:00Z","v":107,"vw":86.27},{"c":86.37,"h":86.37,"l":86.37,"n":1,"o":86.37,"t":"2026-09-10T17:15:00Z","v":5072,"vw":86.37},{"c":86.315,"h":86.3888,"l":86.315,"n":13,"o":86.3888,"t":"2026-09-10T17:30:00Z","v":1793,"vw":86.370821},{"c":86.315,"h":86.39,"l":86.315,"n":4,"o":86.39,"t":"2026-09-10T18:15:00Z","v":637,"vw":86.336809},{"c":86.285,"h":86.33,"l":86.24,"n":23,"o":86.24,"t":"2026-09-10T18:30:00Z","v":3984,"vw":86.290112},{"c":86.285,"h":86.285,"l":86.24,"n":5,"o":86.24,"t":"2026-09-10T18:45:00Z","v":301,"vw":86.2625},{"c":86.2843,"h":86.2843,"l":86.2843,"n":1,"o":86.2843,"t":"2026-09-10T19:00:00Z","v":600,"vw":86.2843},{"c":86.26,"h":86.27,"l":86.26,"n":13,"o":86.26,"t":"2026-09-10T19:15:00Z","v":735,"vw":86.262149},{"c":86.3,"h":86.3,"l":86.246,"n":8,"o":86.246,"t":"2026-09-10T19:30:00Z","v":1119,"vw":86.260622},{"c":86.28,"h":86.31,"l":86.2458,"n":58,"o":86.3,"t":"2026-09-10T19:45:00Z","v":3834,"vw":86.286657},{"c":86.28,"h":86.28,"l":86.28,"n":3,"o":86.28,"t":"2026-09-10T20:00:00Z","v":223,"vw":86.28},{"c":86.475,"h":86.56,"l":86.4,"n":23,"o":86.4,"t":"2026-09-11T13:30:00Z","v":2954,"vw":86.452672},{"c":86.48,"h":86.56,"l":86.4001,"n":10,"o":86.48,"t":"2026-09-11T13:45:00Z","v":1817,"vw":86.493253},{"c":86.485,"h":86.485,"l":86.485,"n":4,"o":86.485,"t":"2026-09-11T14:00:00Z","v":148,"vw":86.485},{"c":86.485,"h":86.485,"l":86.485,"n":1,"o":86.485,"t":"2026-09-11T14:15:00Z","v":173,"vw":86.485},{"c":86.4419,"h":86.4419,"l":86.4419,"n":3,"o":86.4419,"t":"2026-09-11T14:30:00Z","v":153,"vw":86.4419},{"c":86.475,"h":86.475,"l":86.475,"n":3,"o":86.475,"t":"2026-09-11T14:45:00Z","v":956,"vw":86.475},{"c":86.46,"h":86.46,"l":86.46,"n":3,"o":86.46,"t":"2026-09-11T15:00:00Z","v":9593,"vw":86.46},{"c":86.4297,"h":86.53,"l":86.4297,"n":7,"o":86.53,"t":"2026-09-11T15:15:00Z","v":1807,"vw":86.46281},{"c":86.47,"h":86.5395,"l":86.46,"n":11,"o":86.5395,"t":"2026-09-11T15:30:00Z","v":1475,"vw":86.487425},{"c":86.4412,"h":86.519,"l":86.4412,"n":3,"o":86.519,"t":"2026-09-11T15:45:00Z","v":994,"vw":86.508815},{"c":86.5174,"h":86.5174,"l":86.5174,"n":4,"o":86.5174,"t":"2026-09-11T16:00:00Z","v":531,"vw":86.5174},{"c":86.48,"h":86.5202,"l":86.48,"n":3,"o":86.5202,"t":"2026-09-11T16:30:00Z","v":2854,"vw":86.486933},{"c":86.505,"h":86.53,"l":86.5,"n":7,"o":86.5,"t":"2026-09-11T16:45:00Z","v":851,"vw":86.513874},{"c":86.53,"h":86.53,"l":86.53,"n":4,"o":86.53,"t":"2026-09-11T17:00:00Z","v":1163,"vw":86.53},{"c":86.5299,"h":86.5299,"l":86.5299,"n":1,"o":86.5299,"t":"2026-09-11T17:15:00Z","v":305,"vw":86.5299},{"c":86.505,"h":86.5244,"l":86.505,"n":6,"o":86.5244,"t":"2026-09-11T17:30:00Z","v":455,"vw":86.514915},{"c":86.505,"h":86.5243,"l":86.505,"n":13,"o":86.5243,"t":"2026-09-11T17:45:00Z","v":1298,"vw":86.508207},{"c":86.505,"h":86.5299,"l":86.505,"n":3,"o":86.5299,"t":"2026-09-11T18:00:00Z","v":872,"vw":86.513367},{"c":86.5299,"h":86.5299,"l":86.505,"n":4,"o":86.505,"t":"2026-09-11T18:15:00Z","v":570,"vw":86.516795},{"c":86.505,"h":86.5299,"l":86.4857,"n":6,"o":86.4857,"t":"2026-09-11T18:30:00Z","v":837,"vw":86.513458},{"c":86.49,"h":86.5013,"l":86.49,"n":2,"o":86.5013,"t":"2026-09-11T18:45:00Z","v":4907,"vw":86.490633},{"c":86.425,"h":86.5,"l":86.42,"n":20,"o":86.5,"t":"2026-09-11T19:00:00Z","v":1393,"vw":86.476841},{"c":86.462,"h":86.462,"l":86.4293,"n":7,"o":86.455,"t":"2026-09-11T19:15:00Z","v":1555,"vw":86.446334},{"c":86.4417,"h":86.46,"l":86.4417,"n":7,"o":86.46,"t":"2026-09-11T19:30:00Z","v":651,"vw":86.450774},{"c":86.445,"h":86.49,"l":86.42,"n":19,"o":86.4899,"t":"2026-09-11T19:45:00Z","v":1345,"vw":86.459966},{"c":86.45,"h":86.45,"l":86.45,"n":3,"o":86.45,"t":"2026-09-11T20:00:00Z","v":120,"vw":86.45},{"c":86.3035,"h":86.304,"l":86.1,"n":53,"o":86.3,"t":"2026-09-14T13:30:00Z","v":4918,"vw":86.268962},{"c":86.45,"h":86.45,"l":86.365,"n":11,"o":86.365,"t":"2026-09-14T13:45:00Z","v":364,"vw":86.411883},{"c":86.385,"h":86.385,"l":86.37,"n":9,"o":86.37,"t":"2026-09-14T14:00:00Z","v":1100,"vw":86.38294},{"c":86.4099,"h":86.4099,"l":86.36,"n":18,"o":86.39,"t":"2026-09-14T14:15:00Z","v":1675,"vw":86.387369},{"c":86.325,"h":86.35,"l":86.28,"n":12,"o":86.35,"t":"2026-09-14T14:30:00Z","v":1305,"vw":86.294488},{"c":86.3151,"h":86.3486,"l":86.315,"n":6,"o":86.3468,"t":"2026-09-14T15:00:00Z","v":2887,"vw":86.342259},{"c":86.2801,"h":86.2885,"l":86.2801,"n":7,"o":86.2885,"t":"2026-09-14T15:15:00Z","v":379,"vw":86.284475},{"c":86.4199,"h":86.4199,"l":86.315,"n":9,"o":86.315,"t":"2026-09-14T15:30:00Z","v":659,"vw":86.36476},{"c":86.345,"h":86.4199,"l":86.345,"n":11,"o":86.4199,"t":"2026-09-14T15:45:00Z","v":1303,"vw":86.360104},{"c":86.35,"h":86.35,"l":86.3101,"n":2,"o":86.3101,"t":"2026-09-14T16:00:00Z","v":980,"vw":86.317632},{"c":86.36,"h":86.365,"l":86.36,"n":7,"o":86.365,"t":"2026-09-14T16:15:00Z","v":379,"vw":86.361528},{"c":86.3794,"h":86.38,"l":86.3748,"n":11,"o":86.38,"t":"2026-09-14T16:30:00Z","v":1288,"vw":86.378731},{"c":86.37,"h":86.386,"l":86.37,"n":8,"o":86.37,"t":"2026-09-14T16:45:00Z","v":2770,"vw":86.371837},{"c":86.375,"h":86.39,"l":86.375,"n":8,"o":86.375,"t":"2026-09-14T17:00:00Z","v":2138,"vw":86.380624},{"c":86.37,"h":86.38,"l":86.37,"n":4,"o":86.38,"t":"2026-09-14T17:15:00Z","v":7720,"vw":86.37105},{"c":86.38,"h":86.385,"l":86.3664,"n":27,"o":86.37,"t":"2026-09-14T17:30:00Z","v":3734,"vw":86.37935},{"c":86.37,"h":86.37,"l":86.37,"n":9,"o":86.37,"t":"2026-09-14T17:45:00Z","v":259,"vw":86.37},{"c":86.39,"h":86.39,"l":86.375,"n":16,"o":86.38,"t":"2026-09-14T19:00:00Z","v":943,"vw":86.38624},{"c":86.37,"h":86.4,"l":86.37,"n":28,"o":86.396,"t":"2026-09-14T19:15:00Z","v":3200,"vw":86.385265},{"c":86.37,"h":86.39,"l":86.3561,"n":22,"o":86.3899,"t":"2026-09-14T19:30:00Z","v":1703,"vw":86.367191},{"c":86.4,"h":86.4,"l":86.37,"n":25,"o":86.37,"t":"2026-09-14T19:45:00Z","v":1653,"vw":86.379275},{"c":86.42,"h":86.42,"l":86.42,"n":4,"o":86.42,"t":"2026-09-14T20:00:00Z","v":150,"vw":86.42},{"c":86.2753,"h":86.42,"l":86.2753,"n":15,"o":86.42,"t":"2026-09-15T13:30:00Z","v":1118,"vw":86.369294},{"c":86.296,"h":86.3,"l":86.296,"n":2,"o":86.3,"t":"2026-09-15T13:45:00Z","v":949,"vw":86.299579},{"c":86.31,"h":86.31,"l":86.255,"n":19,"o":86.3,"t":"2026-09-15T14:15:00Z","v":3748,"vw":86.293311},{"c":86.33,"h":86.3699,"l":86.281,"n":6,"o":86.325,"t":"2026-09-15T14:30:00Z","v":990,"vw":86.313808},{"c":86.1801,"h":86.3199,"l":86.1801,"n":4,"o":86.3,"t":"2026-09-15T14:45:00Z","v":1865,"vw":86.261532},{"c":86.25,"h":86.3118,"l":86.25,"n":10,"o":86.3,"t":"2026-09-15T15:00:00Z","v":1644,"vw":86.283389},{"c":86.18,"h":86.3,"l":86.18,"n":3,"o":86.2551,"t":"2026-09-15T15:30:00Z","v":730,"vw":86.274023},{"c":86.255,"h":86.255,"l":86.255,"n":3,"o":86.255,"t":"2026-09-15T15:45:00Z","v":231,"vw":86.255},{"c":86.33,"h":86.33,"l":86.2,"n":6,"o":86.2,"t":"2026-09-15T16:15:00Z","v":1464,"vw":86.3},{"c":86.314,"h":86.32,"l":86.288,"n":5,"o":86.288,"t":"2026-09-15T16:30:00Z","v":896,"vw":86.306764},{"c":86.31,"h":86.31,"l":86.31,"n":3,"o":86.31,"t":"2026-09-15T17:00:00Z","v":410,"vw":86.31},{"c":86.31,"h":86.31,"l":86.3001,"n":3,"o":86.3001,"t":"2026-09-15T17:15:00Z","v":518,"vw":86.302957},{"c":86.33,"h":86.33,"l":86.3,"n":5,"o":86.315,"t":"2026-09-15T17:30:00Z","v":3565,"vw":86.328554},{"c":86.2601,"h":86.33,"l":86.2601,"n":9,"o":86.33,"t":"2026-09-15T17:45:00Z","v":1352,"vw":86.30426},{"c":86.305,"h":86.305,"l":86.305,"n":5,"o":86.305,"t":"2026-09-15T18:45:00Z","v":520,"vw":86.305},{"c":86.3001,"h":86.3001,"l":86.3001,"n":2,"o":86.3001,"t":"2026-09-15T19:00:00Z","v":299,"vw":86.3001},{"c":86.28,"h":86.305,"l":86.28,"n":14,"o":86.305,"t":"2026-09-15T19:15:00Z","v":1108,"vw":86.296351},{"c":86.29,"h":86.2997,"l":86.2801,"n":12,"o":86.2997,"t":"2026-09-15T19:30:00Z","v":1337,"vw":86.290584},{"c":86.28,"h":86.29,"l":86.27,"n":10,"o":86.29,"t":"2026-09-15T19:45:00Z","v":1214,"vw":86.285536},{"c":86.29,"h":86.33,"l":86.28,"n":33,"o":86.28,"t":"2026-09-16T13:30:00Z","v":2271,"vw":86.304477},{"c":86.26,"h":86.26,"l":86.2543,"n":2,"o":86.2543,"t":"2026-09-16T13:45:00Z","v":263,"vw":86.257009},{"c":86.3336,"h":86.3336,"l":86.305,"n":3,"o":86.305,"t":"2026-09-16T14:00:00Z","v":274,"vw":86.323124},{"c":86.33,"h":86.36,"l":86.33,"n":28,"o":86.35,"t":"2026-09-16T14:15:00Z","v":4065,"vw":86.339997},{"c":86.35,"h":86.35,"l":86.3016,"n":19,"o":86.35,"t":"2026-09-16T14:30:00Z","v":1629,"vw":86.339629},{"c":86.3,"h":86.38,"l":86.3,"n":34,"o":86.36,"t":"2026-09-16T14:45:00Z","v":2107,"vw":86.336923},{"c":86.38,"h":86.38,"l":86.31,"n":10,"o":86.31,"t":"2026-09-16T15:00:00Z","v":834,"vw":86.353885},{"c":86.33,"h":86.39,"l":86.33,"n":3,"o":86.39,"t":"2026-09-16T15:15:00Z","v":559,"vw":86.359225},{"c":86.2501,"h":86.2501,"l":86.2501,"n":2,"o":86.2501,"t":"2026-09-16T15:30:00Z","v":112,"vw":86.2501},{"c":86.35,"h":86.35,"l":86.35,"n":1,"o":86.35,"t":"2026-09-16T15:45:00Z","v":285,"vw":86.35},{"c":86.38,"h":86.38,"l":86.3516,"n":4,"o":86.3516,"t":"2026-09-16T16:00:00Z","v":426,"vw":86.366951},{"c":86.3525,"h":86.385,"l":86.32,"n":6,"o":86.385,"t":"2026-09-16T16:45:00Z","v":3944,"vw":86.376908},{"c":86.38,"h":86.38,"l":86.35,"n":2,"o":86.35,"t":"2026-09-16T17:00:00Z","v":260,"vw":86.368462},{"c":86.3338,"h":86.365,"l":86.33,"n":4,"o":86.33,"t":"2026-09-16T17:30:00Z","v":1678,"vw":86.351409},{"c":86.38,"h":86.4495,"l":86.35,"n":7,"o":86.35,"t":"2026-09-16T18:00:00Z","v":1731,"vw":86.419345},{"c":86.375,"h":86.4399,"l":86.31,"n":6,"o":86.38,"t":"2026-09-16T18:15:00Z","v":1493,"vw":86.351444},{"c":86.34,"h":86.34,"l":86.34,"n":3,"o":86.34,"t":"2026-09-16T18:30:00Z","v":204,"vw":86.34},{"c":86.325,"h":86.325,"l":86.325,"n":1,"o":86.325,"t":"2026-09-16T18:45:00Z","v":100,"vw":86.325},{"c":86.3699,"h":86.4,"l":86.33,"n":24,"o":86.37,"t":"2026-09-16T19:15:00Z","v":5219,"vw":86.364207},{"c":86.4,"h":86.4147,"l":86.4,"n":29,"o":86.4,"t":"2026-09-16T19:30:00Z","v":3351,"vw":86.406511},{"c":86.415,"h":86.4297,"l":86.35,"n":15,"o":86.4,"t":"2026-09-16T19:45:00Z","v":3890,"vw":86.407946},{"c":86.4947,"h":86.57,"l":86.47,"n":14,"o":86.57,"t":"2026-09-17T13:30:00Z","v":1373,"vw":86.536745},{"c":86.57,"h":86.57,"l":86.49,"n":10,"o":86.5411,"t":"2026-09-17T13:45:00Z","v":1160,"vw":86.529972},{"c":86.4845,"h":86.485,"l":86.4118,"n":7,"o":86.48,"t":"2026-09-17T14:00:00Z","v":864,"vw":86.464979},{"c":86.505,"h":86.5221,"l":86.41,"n":22,"o":86.49,"t":"2026-09-17T14:15:00Z","v":4567,"vw":86.499344},{"c":86.52,"h":86.5999,"l":86.515,"n":5,"o":86.515,"t":"2026-09-17T14:30:00Z","v":474,"vw":86.545474},{"c":86.535,"h":86.535,"l":86.48,"n":2,"o":86.48,"t":"2026-09-17T14:45:00Z","v":447,"vw":86.492304},{"c":86.525,"h":86.58,"l":86.49,"n":26,"o":86.535,"t":"2026-09-17T15:00:00Z","v":2835,"vw":86.55088},{"c":86.48,"h":86.55,"l":86.48,"n":11,"o":86.55,"t":"2026-09-17T15:15:00Z","v":2843,"vw":86.526571},{"c":86.55,"h":86.55,"l":86.54,"n":4,"o":86.5441,"t":"2026-09-17T15:30:00Z","v":1742,"vw":86.549087},{"c":86.545,"h":86.546,"l":86.5449,"n":8,"o":86.545,"t":"2026-09-17T15:45:00Z","v":1063,"vw":86.545073},{"c":86.545,"h":86.545,"l":86.545,"n":7,"o":86.545,"t":"2026-09-17T16:00:00Z","v":526,"vw":86.545},{"c":86.515,"h":86.55,"l":86.515,"n":11,"o":86.55,"t":"2026-09-17T16:15:00Z","v":1218,"vw":86.544048},{"c":86.54,"h":86.5488,"l":86.505,"n":31,"o":86.5488,"t":"2026-09-17T16:30:00Z","v":3657,"vw":86.535013},{"c":86.54,"h":86.54,"l":86.52,"n":11,"o":86.54,"t":"2026-09-17T16:45:00Z","v":1029,"vw":86.525714},{"c":86.535,"h":86.605,"l":86.535,"n":11,"o":86.605,"t":"2026-09-17T17:00:00Z","v":961,"vw":86.564989},{"c":86.5591,"h":86.5593,"l":86.52,"n":14,"o":86.5593,"t":"2026-09-17T17:30:00Z","v":1591,"vw":86.549454},{"c":86.5449,"h":86.5636,"l":86.49,"n":21,"o":86.4992,"t":"2026-09-17T17:45:00Z","v":2054,"vw":86.515889},{"c":86.535,"h":86.535,"l":86.535,"n":2,"o":86.535,"t":"2026-09-17T18:00:00Z","v":220,"vw":86.535},{"c":86.5449,"h":86.5449,"l":86.5449,"n":1,"o":86.5449,"t":"2026-09-17T18:15:00Z","v":116,"vw":86.5449},{"c":86.4836,"h":86.495,"l":86.4836,"n":3,"o":86.495,"t":"2026-09-17T18:30:00Z","v":378,"vw":86.487209},{"c":86.5099,"h":86.5099,"l":86.5099,"n":3,"o":86.5099,"t":"2026-09-17T18:45:00Z","v":842,"vw":86.5099},{"c":86.505,"h":86.505,"l":86.505,"n":5,"o":86.505,"t":"2026-09-17T19:00:00Z","v":508,"vw":86.505},{"c":86.52,"h":86.52,"l":86.51,"n":12,"o":86.51,"t":"2026-09-17T19:15:00Z","v":866,"vw":86.513721},{"c":86.54,"h":86.54,"l":86.525,"n":4,"o":86.539,"t":"2026-09-17T19:30:00Z","v":446,"vw":86.53562},{"c":86.58,"h":86.58,"l":86.54,"n":29,"o":86.54,"t":"2026-09-17T19:45:00Z","v":1534,"vw":86.556947},{"c":86.58,"h":86.58,"l":86.58,"n":4,"o":86.58,"t":"2026-09-17T20:00:00Z","v":624,"vw":86.58},{"c":86.056,"h":86.056,"l":86.056,"n":1,"o":86.056,"t":"2026-09-17T21:30:00Z","v":100,"vw":86.056},{"c":86.65,"h":86.65,"l":86.63,"n":3,"o":86.63,"t":"2026-09-18T13:15:00Z","v":229,"vw":86.64},{"c":86.48,"h":86.54,"l":86.48,"n":14,"o":86.54,"t":"2026-09-18T13:30:00Z","v":2481,"vw":86.537107},{"c":86.59,"h":86.59,"l":86.535,"n":9,"o":86.56,"t":"2026-09-18T13:45:00Z","v":10638,"vw":86.586557},{"c":86.5393,"h":86.5806,"l":86.53,"n":19,"o":86.5806,"t":"2026-09-18T14:00:00Z","v":3468,"vw":86.544387},{"c":86.52,"h":86.5293,"l":86.52,"n":7,"o":86.52,"t":"2026-09-18T14:15:00Z","v":1266,"vw":86.521807},{"c":86.5499,"h":86.5499,"l":86.515,"n":2,"o":86.515,"t":"2026-09-18T14:45:00Z","v":1306,"vw":86.5468},{"c":86.54,"h":86.54,"l":86.4968,"n":5,"o":86.4968,"t":"2026-09-18T15:00:00Z","v":519,"vw":86.505545},{"c":86.5438,"h":86.5438,"l":86.54,"n":4,"o":86.54,"t":"2026-09-18T15:30:00Z","v":368,"vw":86.541462},{"c":86.52,"h":86.55,"l":86.52,"n":15,"o":86.55,"t":"2026-09-18T15:45:00Z","v":3117,"vw":86.534936},{"c":86.52,"h":86.54,"l":86.52,"n":9,"o":86.53,"t":"2026-09-18T16:00:00Z","v":672,"vw":86.528618},{"c":86.52,"h":86.52,"l":86.52,"n":4,"o":86.52,"t":"2026-09-18T16:15:00Z","v":727,"vw":86.52},{"c":86.52,"h":86.535,"l":86.52,"n":12,"o":86.52,"t":"2026-09-18T16:30:00Z","v":1430,"vw":86.521258},{"c":86.52,"h":86.53,"l":86.52,"n":15,"o":86.53,"t":"2026-09-18T16:45:00Z","v":1748,"vw":86.520625},{"c":86.525,"h":86.525,"l":86.52,"n":8,"o":86.52,"t":"2026-09-18T17:00:00Z","v":1262,"vw":86.52127},{"c":86.525,"h":86.525,"l":86.525,"n":10,"o":86.525,"t":"2026-09-18T17:15:00Z","v":576,"vw":86.525},{"c":86.4919,"h":86.4919,"l":86.4919,"n":2,"o":86.4919,"t":"2026-09-18T17:30:00Z","v":232,"vw":86.4919},{"c":86.52,"h":86.52,"l":86.51,"n":9,"o":86.51,"t":"2026-09-18T17:45:00Z","v":2412,"vw":86.512771},{"c":86.51,"h":86.53,"l":86.51,"n":6,"o":86.53,"t":"2026-09-18T18:00:00Z","v":1307,"vw":86.525502},{"c":86.53,"h":86.53,"l":86.52,"n":14,"o":86.53,"t":"2026-09-18T18:30:00Z","v":2108,"vw":86.524945},{"c":86.525,"h":86.54,"l":86.525,"n":11,"o":86.54,"t":"2026-09-18T19:00:00Z","v":1650,"vw":86.535317},{"c":86.5494,"h":86.5494,"l":86.525,"n":10,"o":86.5394,"t":"2026-09-18T19:15:00Z","v":5152,"vw":86.536877},{"c":86.54,"h":86.55,"l":86.5292,"n":17,"o":86.53,"t":"2026-09-18T19:30:00Z","v":5742,"vw":86.541179},{"c":86.61,"h":86.61,"l":86.48,"n":63,"o":86.56,"t":"2026-09-18T19:45:00Z","v":7835,"vw":86.550532},{"c":86.54,"h":86.54,"l":86.54,"n":4,"o":86.54,"t":"2026-09-18T20:00:00Z","v":116,"vw":86.54},{"c":86.6299,"h":86.631,"l":86.56,"n":16,"o":86.56,"t":"2026-09-21T13:30:00Z","v":1315,"vw":86.576903},{"c":86.615,"h":86.615,"l":86.615,"n":1,"o":86.615,"t":"2026-09-21T13:45:00Z","v":600,"vw":86.615},{"c":86.61,"h":86.615,"l":86.61,"n":9,"o":86.615,"t":"2026-09-21T14:00:00Z","v":749,"vw":86.610916},{"c":86.63,"h":86.66,"l":86.615,"n":11,"o":86.615,"t":"2026-09-21T14:15:00Z","v":1278,"vw":86.62375},{"c":86.6468,"h":86.6468,"l":86.645,"n":7,"o":86.6451,"t":"2026-09-21T14:30:00Z","v":449,"vw":86.645451},{"c":86.645,"h":86.645,"l":86.645,"n":5,"o":86.645,"t":"2026-09-21T14:45:00Z","v":304,"vw":86.645},{"c":86.6699,"h":86.67,"l":86.6699,"n":3,"o":86.67,"t":"2026-09-21T15:00:00Z","v":2185,"vw":86.669908},{"c":86.67,"h":86.69,"l":86.62,"n":19,"o":86.62,"t":"2026-09-21T15:30:00Z","v":3186,"vw":86.669633},{"c":86.669,"h":86.68,"l":86.669,"n":2,"o":86.68,"t":"2026-09-21T15:45:00Z","v":283,"vw":86.672887},{"c":86.7,"h":86.7199,"l":86.67,"n":15,"o":86.7199,"t":"2026-09-21T16:00:00Z","v":2529,"vw":86.684773},{"c":86.685,"h":86.6923,"l":86.68,"n":13,"o":86.69,"t":"2026-09-21T16:15:00Z","v":1095,"vw":86.683185},{"c":86.655,"h":86.685,"l":86.655,"n":15,"o":86.685,"t":"2026-09-21T16:45:00Z","v":3348,"vw":86.679194},{"c":86.67,"h":86.67,"l":86.67,"n":1,"o":86.67,"t":"2026-09-21T17:00:00Z","v":285,"vw":86.67},{"c":86.675,"h":86.675,"l":86.6515,"n":16,"o":86.675,"t":"2026-09-21T17:15:00Z","v":1680,"vw":86.656937},{"c":86.66,"h":86.66,"l":86.66,"n":1,"o":86.66,"t":"2026-09-21T17:30:00Z","v":335,"vw":86.66},{"c":86.675,"h":86.675,"l":86.675,"n":5,"o":86.675,"t":"2026-09-21T17:45:00Z","v":505,"vw":86.675},{"c":86.6795,"h":86.6795,"l":86.675,"n":3,"o":86.675,"t":"2026-09-21T18:00:00Z","v":376,"vw":86.677848},{"c":86.675,"h":86.7,"l":86.6528,"n":10,"o":86.674,"t":"2026-09-21T18:15:00Z","v":1091,"vw":86.671549},{"c":86.675,"h":86.675,"l":86.65,"n":5,"o":86.65,"t":"2026-09-21T18:30:00Z","v":539,"vw":86.668644},{"c":86.69,"h":86.69,"l":86.685,"n":5,"o":86.685,"t":"2026-09-21T18:45:00Z","v":675,"vw":86.685816},{"c":86.71,"h":86.835,"l":86.69,"n":47,"o":86.69,"t":"2026-09-21T19:15:00Z","v":3361,"vw":86.710797},{"c":86.7181,"h":86.72,"l":86.7,"n":11,"o":86.715,"t":"2026-09-21T19:30:00Z","v":1165,"vw":86.712637},{"c":86.65,"h":86.695,"l":86.61,"n":27,"o":86.695,"t":"2026-09-21T19:45:00Z","v":2797,"vw":86.665657},{"c":86.64,"h":86.69,"l":86.51,"n":18,"o":86.69,"t":"2026-09-22T13:30:00Z","v":1327,"vw":86.672335},{"c":86.69,"h":86.78,"l":86.66,"n":34,"o":86.66,"t":"2026-09-22T13:45:00Z","v":2927,"vw":86.68759},{"c":86.7,"h":86.7,"l":86.68,"n":35,"o":86.68,"t":"2026-09-22T14:00:00Z","v":1923,"vw":86.689156},{"c":86.685,"h":86.75,"l":86.6601,"n":69,"o":86.7,"t":"2026-09-22T14:15:00Z","v":7493,"vw":86.710917},{"c":86.645,"h":86.805,"l":86.64,"n":29,"o":86.68,"t":"2026-09-22T14:30:00Z","v":3595,"vw":86.655505},{"c":86.645,"h":86.67,"l":86.645,"n":11,"o":86.67,"t":"2026-09-22T14:45:00Z","v":860,"vw":86.649734},{"c":86.645,"h":86.66,"l":86.645,"n":7,"o":86.645,"t":"2026-09-22T15:00:00Z","v":790,"vw":86.646899},{"c":86.65,"h":86.66,"l":86.645,"n":31,"o":86.65,"t":"2026-09-22T15:15:00Z","v":2814,"vw":86.650433},{"c":86.63,"h":86.65,"l":86.61,"n":21,"o":86.65,"t":"2026-09-22T15:30:00Z","v":1642,"vw":86.637857},{"c":86.6299,"h":86.65,"l":86.615,"n":12,"o":86.65,"t":"2026-09-22T15:45:00Z","v":1572,"vw":86.626212},{"c":86.65,"h":86.68,"l":86.615,"n":19,"o":86.64,"t":"2026-09-22T16:00:00Z","v":1456,"vw":86.644413},{"c":86.65,"h":86.6799,"l":86.6,"n":24,"o":86.66,"t":"2026-09-22T16:15:00Z","v":2385,"vw":86.633573},{"c":86.66,"h":86.68,"l":86.605,"n":12,"o":86.68,"t":"2026-09-22T16:30:00Z","v":1570,"vw":86.629071},{"c":86.69,"h":86.71,"l":86.64,"n":12,"o":86.66,"t":"2026-09-22T16:45:00Z","v":1572,"vw":86.66},{"c":86.65,"h":86.68,"l":86.63,"n":31,"o":86.66,"t":"2026-09-22T17:00:00Z","v":2566,"vw":86.644157},{"c":86.67,"h":86.6998,"l":86.64,"n":17,"o":86.64,"t":"2026-09-22T17:15:00Z","v":1857,"vw":86.66734},{"c":86.66,"h":86.7,"l":86.66,"n":8,"o":86.66,"t":"2026-09-22T17:30:00Z","v":516,"vw":86.67},{"c":86.65,"h":86.68,"l":86.63,"n":16,"o":86.67,"t":"2026-09-22T17:45:00Z","v":1558,"vw":86.663929},{"c":86.655,"h":86.69,"l":86.635,"n":36,"o":86.65,"t":"2026-09-22T18:00:00Z","v":2674,"vw":86.663951},{"c":86.65,"h":86.65,"l":86.626,"n":18,"o":86.65,"t":"2026-09-22T18:15:00Z","v":1643,"vw":86.645527},{"c":86.68,"h":86.68,"l":86.63,"n":31,"o":86.66,"t":"2026-09-22T18:30:00Z","v":2886,"vw":86.654312},{"c":86.655,"h":86.67,"l":86.655,"n":17,"o":86.655,"t":"2026-09-22T18:45:00Z","v":2445,"vw":86.660891},{"c":86.67,"h":86.67,"l":86.655,"n":23,"o":86.66,"t":"2026-09-22T19:00:00Z","v":1946,"vw":86.664005},{"c":86.65,"h":86.6799,"l":86.65,"n":35,"o":86.67,"t":"2026-09-22T19:15:00Z","v":2586,"vw":86.659795},{"c":86.65,"h":86.66,"l":86.64,"n":24,"o":86.65,"t":"2026-09-22T19:30:00Z","v":1695,"vw":86.648667},{"c":86.665,"h":86.7,"l":86.605,"n":75,"o":86.66,"t":"2026-09-22T19:45:00Z","v":8273,"vw":86.658746},{"c":86.66,"h":86.66,"l":86.66,"n":4,"o":86.66,"t":"2026-09-22T20:00:00Z","v":224,"vw":86.66},{"c":86.56,"h":87.0561,"l":86.5258,"n":38,"o":86.53,"t":"2026-09-23T13:30:00Z","v":7943,"vw":86.794632},{"c":86.46,"h":86.56,"l":86.46,"n":42,"o":86.56,"t":"2026-09-23T13:45:00Z","v":2014,"vw":86.500906},{"c":86.45,"h":86.5699,"l":86.43,"n":24,"o":86.47,"t":"2026-09-23T14:00:00Z","v":1497,"vw":86.495327},{"c":86.43,"h":86.5,"l":86.43,"n":28,"o":86.465,"t":"2026-09-23T14:15:00Z","v":2041,"vw":86.444151},{"c":86.42,"h":86.475,"l":86.41,"n":20,"o":86.42,"t":"2026-09-23T14:30:00Z","v":1748,"vw":86.455952},{"c":86.44,"h":86.48,"l":86.41,"n":19,"o":86.47,"t":"2026-09-23T14:45:00Z","v":2344,"vw":86.442038},{"c":86.42,"h":86.48,"l":86.41,"n":17,"o":86.42,"t":"2026-09-23T15:00:00Z","v":1719,"vw":86.442819},{"c":86.44,"h":86.5,"l":86.41,"n":11,"o":86.465,"t":"2026-09-23T15:15:00Z","v":1263,"vw":86.460217},{"c":86.45,"h":86.5025,"l":86.44,"n":12,"o":86.4764,"t":"2026-09-23T15:30:00Z","v":1098,"vw":86.454618},{"c":86.47,"h":86.5299,"l":86.42,"n":13,"o":86.45,"t":"2026-09-23T15:45:00Z","v":1972,"vw":86.492388},{"c":86.43,"h":86.48,"l":86.43,"n":29,"o":86.48,"t":"2026-09-23T16:00:00Z","v":12376,"vw":86.47036},{"c":86.39,"h":86.45,"l":86.39,"n":9,"o":86.43,"t":"2026-09-23T16:15:00Z","v":1006,"vw":86.432222},{"c":86.4,"h":86.41,"l":86.38,"n":11,"o":86.38,"t":"2026-09-23T16:30:00Z","v":1663,"vw":86.403618},{"c":86.445,"h":86.5,"l":86.39,"n":32,"o":86.41,"t":"2026-09-23T16:45:00Z","v":5813,"vw":86.424437},{"c":86.35,"h":86.5,"l":86.35,"n":52,"o":86.4,"t":"2026-09-23T17:00:00Z","v":8206,"vw":86.42859},{"c":86.43,"h":86.48,"l":86.35,"n":70,"o":86.385,"t":"2026-09-23T17:15:00Z","v":6736,"vw":86.416092},{"c":86.395,"h":86.395,"l":86.37,"n":8,"o":86.395,"t":"2026-09-23T17:30:00Z","v":485,"vw":86.386667},{"c":86.41,"h":86.47,"l":86.33,"n":28,"o":86.33,"t":"2026-09-23T17:45:00Z","v":4037,"vw":86.422831},{"c":86.435,"h":86.435,"l":86.4,"n":8,"o":86.415,"t":"2026-09-23T18:00:00Z","v":900,"vw":86.425},{"c":86.455,"h":86.47,"l":86.445,"n":23,"o":86.445,"t":"2026-09-23T18:15:00Z","v":1563,"vw":86.455783},{"c":86.47,"h":86.48,"l":86.44,"n":22,"o":86.48,"t":"2026-09-23T18:30:00Z","v":1531,"vw":86.468662},{"c":86.465,"h":86.465,"l":86.46,"n":18,"o":86.465,"t":"2026-09-23T18:45:00Z","v":812,"vw":86.464286},{"c":86.36,"h":86.4687,"l":86.36,"n":53,"o":86.46,"t":"2026-09-23T19:00:00Z","v":3405,"vw":86.42265},{"c":86.36,"h":86.4,"l":86.36,"n":13,"o":86.36,"t":"2026-09-23T19:15:00Z","v":823,"vw":86.37},{"c":86.39,"h":86.39,"l":86.36,"n":35,"o":86.36,"t":"2026-09-23T19:30:00Z","v":1960,"vw":86.362479},{"c":86.28,"h":86.39,"l":86.28,"n":96,"o":86.39,"t":"2026-09-23T19:45:00Z","v":5398,"vw":86.321245},{"c":86.32,"h":86.32,"l":86.32,"n":3,"o":86.32,"t":"2026-09-23T20:00:00Z","v":282,"vw":86.32},{"c":86.225,"h":86.26,"l":86.18,"n":17,"o":86.18,"t":"2026-09-24T13:30:00Z","v":1900,"vw":86.2044},{"c":86.33,"h":86.33,"l":86.225,"n":13,"o":86.225,"t":"2026-09-24T13:45:00Z","v":792,"vw":86.285258},{"c":86.2946,"h":86.3907,"l":86.28,"n":16,"o":86.3566,"t":"2026-09-24T14:00:00Z","v":2328,"vw":86.346256},{"c":86.305,"h":86.31,"l":86.23,"n":8,"o":86.31,"t":"2026-09-24T14:30:00Z","v":1480,"vw":86.266807},{"c":86.3,"h":86.3028,"l":86.3,"n":5,"o":86.3028,"t":"2026-09-24T14:45:00Z","v":1309,"vw":86.302517},{"c":86.29,"h":86.32,"l":86.29,"n":3,"o":86.32,"t":"2026-09-24T15:00:00Z","v":395,"vw":86.298734},{"c":86.29,"h":86.3284,"l":86.29,"n":7,"o":86.29,"t":"2026-09-24T15:15:00Z","v":1216,"vw":86.305229},{"c":86.24,"h":86.292,"l":86.24,"n":23,"o":86.29,"t":"2026-09-24T15:30:00Z","v":2808,"vw":86.265132},{"c":86.255,"h":86.27,"l":86.24,"n":5,"o":86.24,"t":"2026-09-24T15:45:00Z","v":472,"vw":86.252791},{"c":86.28,"h":86.28,"l":86.2496,"n":7,"o":86.27,"t":"2026-09-24T16:15:00Z","v":1025,"vw":86.272966},{"c":86.25,"h":86.28,"l":86.25,"n":9,"o":86.28,"t":"2026-09-24T16:30:00Z","v":703,"vw":86.268208},{"c":86.25,"h":86.2799,"l":86.25,"n":8,"o":86.2799,"t":"2026-09-24T16:45:00Z","v":757,"vw":86.25665},{"c":86.26,"h":86.26,"l":86.25,"n":3,"o":86.25,"t":"2026-09-24T17:00:00Z","v":239,"vw":86.255},{"c":86.26,"h":86.26,"l":86.25,"n":22,"o":86.25,"t":"2026-09-24T17:45:00Z","v":1226,"vw":86.251285},{"c":86.25,"h":86.2589,"l":86.25,"n":14,"o":86.2589,"t":"2026-09-24T18:15:00Z","v":831,"vw":86.25625},{"c":86.2799,"h":86.2799,"l":86.2362,"n":6,"o":86.24,"t":"2026-09-24T18:45:00Z","v":1192,"vw":86.2569},{"c":86.2334,"h":86.26,"l":86.2334,"n":14,"o":86.25,"t":"2026-09-24T19:00:00Z","v":979,"vw":86.244114},{"c":86.27,"h":86.29,"l":86.27,"n":12,"o":86.27,"t":"2026-09-24T19:30:00Z","v":1065,"vw":86.281561},{"c":86.28,"h":86.3,"l":86.27,"n":14,"o":86.27,"t":"2026-09-24T19:45:00Z","v":993,"vw":86.285939},{"c":86.31,"h":86.31,"l":86.31,"n":4,"o":86.31,"t":"2026-09-24T20:00:00Z","v":103,"vw":86.31},{"c":86.09,"h":86.21,"l":86.09,"n":13,"o":86.21,"t":"2026-09-25T13:30:00Z","v":3354,"vw":86.189329},{"c":86.078,"h":86.14,"l":86.0616,"n":17,"o":86.0616,"t":"2026-09-25T13:45:00Z","v":12144,"vw":86.09452},{"c":86.045,"h":86.12,"l":86.045,"n":16,"o":86.12,"t":"2026-09-25T14:00:00Z","v":7696,"vw":86.11516},{"c":86.04,"h":86.07,"l":86.0101,"n":18,"o":86.07,"t":"2026-09-25T14:15:00Z","v":1206,"vw":86.047467},{"c":86.0419,"h":86.05,"l":86.01,"n":7,"o":86.05,"t":"2026-09-25T14:30:00Z","v":415,"vw":86.037293},{"c":86.0481,"h":86.0481,"l":86.011,"n":5,"o":86.011,"t":"2026-09-25T14:45:00Z","v":3279,"vw":86.014347},{"c":86.025,"h":86.0683,"l":86.025,"n":11,"o":86.04,"t":"2026-09-25T15:00:00Z","v":1136,"vw":86.049222},{"c":86.025,"h":86.03,"l":86.025,"n":9,"o":86.03,"t":"2026-09-25T15:30:00Z","v":1025,"vw":86.028889},{"c":86.06,"h":86.06,"l":86.0115,"n":20,"o":86.03,"t":"2026-09-25T15:45:00Z","v":2764,"vw":86.029324},{"c":86.06,"h":86.06,"l":86.055,"n":2,"o":86.055,"t":"2026-09-25T16:00:00Z","v":273,"vw":86.058168},{"c":86.15,"h":86.15,"l":86.1,"n":16,"o":86.1,"t":"2026-09-25T16:15:00Z","v":3222,"vw":86.105592},{"c":86.12,"h":86.122,"l":86.12,"n":5,"o":86.122,"t":"2026-09-25T16:30:00Z","v":271,"vw":86.121119},{"c":86.08,"h":86.15,"l":86.08,"n":20,"o":86.15,"t":"2026-09-25T16:45:00Z","v":2474,"vw":86.124607},{"c":86.01,"h":86.08,"l":86.01,"n":5,"o":86.08,"t":"2026-09-25T17:00:00Z","v":552,"vw":86.02573},{"c":86.065,"h":86.14,"l":86.065,"n":6,"o":86.075,"t":"2026-09-25T17:15:00Z","v":1284,"vw":86.114299},{"c":86.0826,"h":86.09,"l":86.0826,"n":5,"o":86.09,"t":"2026-09-25T17:30:00Z","v":492,"vw":86.088356},{"c":86.08,"h":86.08,"l":86.08,"n":9,"o":86.08,"t":"2026-09-25T17:45:00Z","v":626,"vw":86.08},{"c":86.06,"h":86.08,"l":86.06,"n":15,"o":86.0617,"t":"2026-09-25T18:15:00Z","v":2060,"vw":86.063832},{"c":86.0201,"h":86.06,"l":86.02,"n":24,"o":86.045,"t":"2026-09-25T18:30:00Z","v":2322,"vw":86.039401},{"c":86.03,"h":86.04,"l":86.01,"n":8,"o":86.04,"t":"2026-09-25T18:45:00Z","v":3023,"vw":86.028676},{"c":86.03,"h":86.03,"l":86.03,"n":2,"o":86.03,"t":"2026-09-25T19:00:00Z","v":102,"vw":86.03},{"c":86.04,"h":86.04,"l":86.04,"n":3,"o":86.04,"t":"2026-09-25T19:15:00Z","v":381,"vw":86.04},{"c":86.1,"h":86.1,"l":86.03,"n":12,"o":86.03,"t":"2026-09-25T19:30:00Z","v":1330,"vw":86.047613},{"c":86.04,"h":86.1,"l":86.02,"n":20,"o":86.06,"t":"2026-09-25T19:45:00Z","v":1985,"vw":86.059444},{"c":86.15,"h":86.15,"l":86.15,"n":1,"o":86.15,"t":"2026-09-28T11:00:00Z","v":300,"vw":86.15},{"c":86.06,"h":86.06,"l":86.05,"n":4,"o":86.05,"t":"2026-09-28T13:15:00Z","v":251,"vw":86.055},{"c":85.93,"h":86.4067,"l":85.93,"n":28,"o":86,"t":"2026-09-28T13:30:00Z","v":9807,"vw":86.051698},{"c":85.9,"h":85.92,"l":85.9,"n":7,"o":85.92,"t":"2026-09-28T13:45:00Z","v":709,"vw":85.905057},{"c":85.89,"h":86.08,"l":85.89,"n":6,"o":86.08,"t":"2026-09-28T14:00:00Z","v":3227,"vw":85.947709},{"c":85.98,"h":85.98,"l":85.89,"n":8,"o":85.95,"t":"2026-09-28T14:15:00Z","v":2258,"vw":85.933494},{"c":85.9,"h":85.9799,"l":85.9,"n":3,"o":85.9799,"t":"2026-09-28T14:30:00Z","v":991,"vw":85.963775},{"c":85.94,"h":86,"l":85.91,"n":17,"o":85.91,"t":"2026-09-28T14:45:00Z","v":1319,"vw":85.939659},{"c":85.94,"h":85.94,"l":85.9038,"n":3,"o":85.9038,"t":"2026-09-28T15:00:00Z","v":414,"vw":85.919498},{"c":85.94,"h":85.98,"l":85.88,"n":8,"o":85.892,"t":"2026-09-28T15:15:00Z","v":2253,"vw":85.905193},{"c":85.94,"h":85.94,"l":85.94,"n":4,"o":85.94,"t":"2026-09-28T15:30:00Z","v":1000,"vw":85.94},{"c":85.9049,"h":85.94,"l":85.9,"n":9,"o":85.91,"t":"2026-09-28T15:45:00Z","v":931,"vw":85.911463},{"c":85.91,"h":85.91,"l":85.9,"n":10,"o":85.9,"t":"2026-09-28T16:00:00Z","v":916,"vw":85.901171},{"c":86.05,"h":86.05,"l":86.05,"n":2,"o":86.05,"t":"2026-09-28T16:15:00Z","v":144,"vw":86.05},{"c":86.0588,"h":86.0588,"l":86.0588,"n":1,"o":86.0588,"t":"2026-09-28T16:30:00Z","v":1100,"vw":86.0588},{"c":85.945,"h":85.97,"l":85.93,"n":11,"o":85.93,"t":"2026-09-28T16:45:00Z","v":889,"vw":85.937563},{"c":85.98,"h":85.985,"l":85.935,"n":9,"o":85.945,"t":"2026-09-28T17:00:00Z","v":1620,"vw":85.967225},{"c":85.97,"h":85.97,"l":85.94,"n":2,"o":85.94,"t":"2026-09-28T17:15:00Z","v":428,"vw":85.962991},{"c":85.904,"h":85.904,"l":85.904,"n":3,"o":85.904,"t":"2026-09-28T17:45:00Z","v":431,"vw":85.904},{"c":85.965,"h":85.965,"l":85.93,"n":5,"o":85.93,"t":"2026-09-28T18:15:00Z","v":812,"vw":85.948667},{"c":85.96,"h":85.97,"l":85.91,"n":13,"o":85.91,"t":"2026-09-28T18:30:00Z","v":3193,"vw":85.952795},{"c":85.93,"h":85.9301,"l":85.93,"n":3,"o":85.9301,"t":"2026-09-28T18:45:00Z","v":280,"vw":85.930045},{"c":85.93,"h":85.93,"l":85.93,"n":3,"o":85.93,"t":"2026-09-28T19:00:00Z","v":392,"vw":85.93},{"c":85.945,"h":85.945,"l":85.945,"n":4,"o":85.945,"t":"2026-09-28T19:30:00Z","v":984,"vw":85.945},{"c":85.915,"h":86.01,"l":85.915,"n":13,"o":86.01,"t":"2026-09-29T13:30:00Z","v":5267,"vw":86.004316},{"c":85.9,"h":85.9,"l":85.88,"n":8,"o":85.9,"t":"2026-09-29T13:45:00Z","v":820,"vw":85.895835},{"c":85.89,"h":85.89,"l":85.89,"n":3,"o":85.89,"t":"2026-09-29T14:00:00Z","v":118,"vw":85.89},{"c":85.86,"h":85.88,"l":85.86,"n":5,"o":85.88,"t":"2026-09-29T14:15:00Z","v":1267,"vw":85.869083},{"c":85.81,"h":85.85,"l":85.8,"n":5,"o":85.85,"t":"2026-09-29T14:30:00Z","v":468,"vw":85.816284},{"c":85.78,"h":85.8152,"l":85.78,"n":9,"o":85.8,"t":"2026-09-29T15:00:00Z","v":1258,"vw":85.802314},{"c":85.65,"h":85.795,"l":85.65,"n":28,"o":85.7542,"t":"2026-09-29T15:15:00Z","v":10979,"vw":85.730522},{"c":85.6991,"h":85.74,"l":85.6991,"n":14,"o":85.7,"t":"2026-09-29T15:30:00Z","v":1575,"vw":85.716526},{"c":85.72,"h":85.72,"l":85.72,"n":1,"o":85.72,"t":"2026-09-29T15:45:00Z","v":100,"vw":85.72},{"c":85.69,"h":85.77,"l":85.69,"n":6,"o":85.77,"t":"2026-09-29T16:00:00Z","v":723,"vw":85.717285},{"c":85.69,"h":85.77,"l":85.69,"n":10,"o":85.77,"t":"2026-09-29T16:15:00Z","v":943,"vw":85.70813},{"c":85.695,"h":85.695,"l":85.62,"n":7,"o":85.695,"t":"2026-09-29T16:30:00Z","v":2084,"vw":85.668716},{"c":85.655,"h":85.655,"l":85.655,"n":1,"o":85.655,"t":"2026-09-29T16:45:00Z","v":2854,"vw":85.655},{"c":85.67,"h":85.67,"l":85.6597,"n":10,"o":85.6597,"t":"2026-09-29T17:00:00Z","v":1089,"vw":85.668676},{"c":85.6076,"h":85.6076,"l":85.6076,"n":2,"o":85.6076,"t":"2026-09-29T17:30:00Z","v":513,"vw":85.6076},{"c":85.6805,"h":85.6805,"l":85.6805,"n":1,"o":85.6805,"t":"2026-09-29T17:45:00Z","v":214,"vw":85.6805},{"c":85.6418,"h":85.6418,"l":85.59,"n":3,"o":85.59,"t":"2026-09-29T18:00:00Z","v":42459,"vw":85.590183},{"c":85.63,"h":85.67,"l":85.5884,"n":24,"o":85.5884,"t":"2026-09-29T18:15:00Z","v":1384,"vw":85.634415},{"c":85.695,"h":85.695,"l":85.635,"n":4,"o":85.635,"t":"2026-09-29T18:30:00Z","v":615,"vw":85.662273},{"c":85.6251,"h":85.635,"l":85.62,"n":11,"o":85.62,"t":"2026-09-29T18:45:00Z","v":745,"vw":85.626725},{"c":85.6554,"h":85.69,"l":85.635,"n":8,"o":85.69,"t":"2026-09-29T19:00:00Z","v":4208,"vw":85.65646},{"c":85.655,"h":85.655,"l":85.6006,"n":6,"o":85.6006,"t":"2026-09-29T19:15:00Z","v":909,"vw":85.612848},{"c":85.79,"h":85.79,"l":85.67,"n":10,"o":85.67,"t":"2026-09-29T19:30:00Z","v":4808,"vw":85.777668},{"c":85.72,"h":85.72,"l":85.7,"n":15,"o":85.7,"t":"2026-09-29T19:45:00Z","v":1145,"vw":85.708649},{"c":85.65,"h":85.65,"l":85.65,"n":5,"o":85.65,"t":"2026-09-29T20:00:00Z","v":261,"vw":85.65},{"c":85.7946,"h":85.7947,"l":85.695,"n":33,"o":85.74,"t":"2026-09-30T13:30:00Z","v":10996,"vw":85.72152},{"c":85.8,"h":85.8,"l":85.8,"n":2,"o":85.8,"t":"2026-09-30T14:00:00Z","v":303,"vw":85.8},{"c":85.81,"h":85.81,"l":85.81,"n":2,"o":85.81,"t":"2026-09-30T14:15:00Z","v":102,"vw":85.81},{"c":85.67,"h":85.8199,"l":85.65,"n":5,"o":85.6955,"t":"2026-09-30T14:45:00Z","v":3724,"vw":85.710434},{"c":85.745,"h":85.745,"l":85.745,"n":2,"o":85.745,"t":"2026-09-30T15:15:00Z","v":5257,"vw":85.745},{"c":85.82,"h":85.82,"l":85.82,"n":1,"o":85.82,"t":"2026-09-30T15:30:00Z","v":100,"vw":85.82},{"c":85.735,"h":85.77,"l":85.735,"n":7,"o":85.77,"t":"2026-09-30T15:45:00Z","v":5795,"vw":85.767882},{"c":85.735,"h":85.735,"l":85.735,"n":4,"o":85.735,"t":"2026-09-30T16:00:00Z","v":213,"vw":85.735},{"c":85.83,"h":85.838,"l":85.735,"n":20,"o":85.735,"t":"2026-09-30T16:15:00Z","v":1551,"vw":85.775282},{"c":85.835,"h":85.835,"l":85.835,"n":4,"o":85.835,"t":"2026-09-30T16:30:00Z","v":224,"vw":85.835},{"c":85.8,"h":85.835,"l":85.8,"n":15,"o":85.8184,"t":"2026-09-30T16:45:00Z","v":1333,"vw":85.814236},{"c":85.77,"h":85.7899,"l":85.7513,"n":20,"o":85.77,"t":"2026-09-30T17:00:00Z","v":1699,"vw":85.768667},{"c":85.74,"h":85.74,"l":85.695,"n":6,"o":85.695,"t":"2026-09-30T17:15:00Z","v":312,"vw":85.710517},{"c":85.7299,"h":85.73,"l":85.64,"n":14,"o":85.7299,"t":"2026-09-30T17:30:00Z","v":1125,"vw":85.716748},{"c":85.735,"h":85.735,"l":85.73,"n":3,"o":85.73,"t":"2026-09-30T17:45:00Z","v":217,"vw":85.7325},{"c":85.7323,"h":85.79,"l":85.7323,"n":11,"o":85.735,"t":"2026-09-30T18:00:00Z","v":939,"vw":85.75235},{"c":85.685,"h":85.765,"l":85.685,"n":12,"o":85.74,"t":"2026-09-30T18:15:00Z","v":913,"vw":85.736667},{"c":85.655,"h":85.74,"l":85.59,"n":11,"o":85.68,"t":"2026-09-30T18:30:00Z","v":4136,"vw":85.615041},{"c":85.74,"h":85.74,"l":85.655,"n":8,"o":85.739,"t":"2026-09-30T18:45:00Z","v":552,"vw":85.718379},{"c":85.655,"h":85.655,"l":85.655,"n":8,"o":85.655,"t":"2026-09-30T19:00:00Z","v":776,"vw":85.655},{"c":85.72,"h":85.72,"l":85.58,"n":8,"o":85.66,"t":"2026-09-30T19:15:00Z","v":6849,"vw":85.656748},{"c":85.64,"h":85.72,"l":85.64,"n":16,"o":85.7,"t":"2026-09-30T19:30:00Z","v":954,"vw":85.657094},{"c":85.68,"h":85.72,"l":85.595,"n":47,"o":85.64,"t":"2026-09-30T19:45:00Z","v":4142,"vw":85.659019},{"c":85.63,"h":85.63,"l":85.63,"n":4,"o":85.63,"t":"2026-09-30T20:00:00Z","v":233,"vw":85.63},{"c":85.345,"h":85.45,"l":85.2645,"n":21,"o":85.45,"t":"2026-10-01T13:30:00Z","v":1659,"vw":85.403},{"c":85.2302,"h":85.355,"l":85.23,"n":25,"o":85.32,"t":"2026-10-01T13:45:00Z","v":16245,"vw":85.321863},{"c":85.19,"h":85.2999,"l":85.11,"n":35,"o":85.21,"t":"2026-10-01T14:00:00Z","v":3670,"vw":85.167645},{"c":85.146,"h":85.19,"l":85.12,"n":35,"o":85.1307,"t":"2026-10-01T14:15:00Z","v":9663,"vw":85.134995},{"c":85.3336,"h":85.37,"l":85.15,"n":48,"o":85.18,"t":"2026-10-01T14:30:00Z","v":13503,"vw":85.32999},{"c":85.1854,"h":85.3,"l":85.16,"n":35,"o":85.255,"t":"2026-10-01T14:45:00Z","v":9281,"vw":85.211151},{"c":85.19,"h":85.21,"l":85.1305,"n":10,"o":85.2,"t":"2026-10-01T15:00:00Z","v":1091,"vw":85.191474},{"c":85.1801,"h":85.2002,"l":85.15,"n":18,"o":85.19,"t":"2026-10-01T15:15:00Z","v":2240,"vw":85.181554},{"c":85.145,"h":85.18,"l":85.1101,"n":19,"o":85.18,"t":"2026-10-01T15:30:00Z","v":3336,"vw":85.1305},{"c":85.07,"h":85.135,"l":85.07,"n":3,"o":85.135,"t":"2026-10-01T15:45:00Z","v":5950,"vw":85.072203},{"c":85.1111,"h":85.1451,"l":85.1101,"n":13,"o":85.125,"t":"2026-10-01T16:00:00Z","v":999,"vw":85.130571},{"c":85.14,"h":85.14,"l":85.0902,"n":23,"o":85.125,"t":"2026-10-01T16:15:00Z","v":2060,"vw":85.121924},{"c":85.1774,"h":85.1774,"l":85.15,"n":6,"o":85.1509,"t":"2026-10-01T16:30:00Z","v":638,"vw":85.157562},{"c":85.2,"h":85.2,"l":85.17,"n":22,"o":85.175,"t":"2026-10-01T17:00:00Z","v":2466,"vw":85.193809},{"c":85.3048,"h":85.3048,"l":85.3048,"n":1,"o":85.3048,"t":"2026-10-01T17:15:00Z","v":220,"vw":85.3048},{"c":85.3225,"h":85.3725,"l":85.3225,"n":3,"o":85.3725,"t":"2026-10-01T17:30:00Z","v":570,"vw":85.3425},{"c":85.33,"h":85.36,"l":85.33,"n":4,"o":85.36,"t":"2026-10-01T17:45:00Z","v":793,"vw":85.335},{"c":85.33,"h":85.33,"l":85.2205,"n":25,"o":85.305,"t":"2026-10-01T18:00:00Z","v":7609,"vw":85.22878},{"c":85.3916,"h":85.3916,"l":85.3916,"n":3,"o":85.3916,"t":"2026-10-01T18:15:00Z","v":171,"vw":85.3916},{"c":85.38,"h":85.38,"l":85.38,"n":1,"o":85.38,"t":"2026-10-01T18:30:00Z","v":693,"vw":85.38},{"c":85.367,"h":85.4066,"l":85.31,"n":12,"o":85.3115,"t":"2026-10-01T18:45:00Z","v":1087,"vw":85.346535},{"c":85.42,"h":85.42,"l":85.341,"n":3,"o":85.341,"t":"2026-10-01T19:00:00Z","v":3100,"vw":85.343553},{"c":85.3597,"h":85.3597,"l":85.307,"n":5,"o":85.307,"t":"2026-10-01T19:15:00Z","v":307,"vw":85.324683},{"c":85.3785,"h":85.3785,"l":85.365,"n":4,"o":85.365,"t":"2026-10-01T19:30:00Z","v":599,"vw":85.369821},{"c":85.3933,"h":85.41,"l":85.33,"n":26,"o":85.41,"t":"2026-10-01T19:45:00Z","v":2708,"vw":85.379925},{"c":85.34,"h":85.34,"l":85.34,"n":3,"o":85.34,"t":"2026-10-01T20:00:00Z","v":124,"vw":85.34},{"c":85.19,"h":85.19,"l":85.165,"n":26,"o":85.19,"t":"2026-10-02T13:30:00Z","v":6002,"vw":85.188097},{"c":85.2,"h":85.2,"l":85.145,"n":6,"o":85.145,"t":"2026-10-02T13:45:00Z","v":1463,"vw":85.15699},{"c":85.3,"h":85.3,"l":85.2,"n":19,"o":85.265,"t":"2026-10-02T14:00:00Z","v":2120,"vw":85.259635},{"c":85.36,"h":85.36,"l":85.19,"n":18,"o":85.31,"t":"2026-10-02T14:15:00Z","v":2735,"vw":85.307589},{"c":85.22,"h":85.35,"l":85.12,"n":39,"o":85.21,"t":"2026-10-02T14:30:00Z","v":2202,"vw":85.190967},{"c":85.195,"h":85.22,"l":85.195,"n":14,"o":85.21,"t":"2026-10-02T14:45:00Z","v":947,"vw":85.208427},{"c":85.1517,"h":85.1517,"l":85.1517,"n":4,"o":85.1517,"t":"2026-10-02T15:00:00Z","v":165,"vw":85.1517},{"c":85.2,"h":85.2,"l":85.145,"n":7,"o":85.145,"t":"2026-10-02T15:15:00Z","v":1772,"vw":85.1525},{"c":85.2299,"h":85.2299,"l":85.15,"n":8,"o":85.15,"t":"2026-10-02T15:30:00Z","v":344,"vw":85.193582},{"c":85.1863,"h":85.19,"l":85.16,"n":14,"o":85.19,"t":"2026-10-02T15:45:00Z","v":1192,"vw":85.182185},{"c":85.18,"h":85.205,"l":85.18,"n":21,"o":85.205,"t":"2026-10-02T16:00:00Z","v":1792,"vw":85.197479},{"c":85.23,"h":85.23,"l":85.23,"n":2,"o":85.23,"t":"2026-10-02T16:15:00Z","v":250,"vw":85.23},{"c":84.99,"h":85.09,"l":84.76,"n":152,"o":85.06,"t":"2026-10-02T16:30:00Z","v":76595,"vw":84.902436},{"c":85.015,"h":85.015,"l":84.97,"n":17,"o":84.98,"t":"2026-10-02T16:45:00Z","v":4576,"vw":84.991049},{"c":85.01,"h":85.13,"l":85.01,"n":68,"o":85.065,"t":"2026-10-02T17:00:00Z","v":1677,"vw":85.087427},{"c":85.05,"h":85.12,"l":85,"n":13,"o":85.06,"t":"2026-10-02T17:15:00Z","v":2197,"vw":85.037962},{"c":85.0317,"h":85.0317,"l":85.0317,"n":5,"o":85.0317,"t":"2026-10-02T17:45:00Z","v":353,"vw":85.0317},{"c":84.995,"h":84.995,"l":84.94,"n":7,"o":84.94,"t":"2026-10-02T18:00:00Z","v":659,"vw":84.971975},{"c":84.995,"h":84.995,"l":84.95,"n":13,"o":84.9851,"t":"2026-10-02T18:15:00Z","v":1095,"vw":84.985578},{"c":85.025,"h":85.05,"l":85.025,"n":25,"o":85.05,"t":"2026-10-02T18:30:00Z","v":1415,"vw":85.040378},{"c":85.0001,"h":85.0433,"l":85.0001,"n":22,"o":85.01,"t":"2026-10-02T18:45:00Z","v":3281,"vw":85.013246},{"c":84.9601,"h":85.025,"l":84.9601,"n":34,"o":85.025,"t":"2026-10-02T19:00:00Z","v":3094,"vw":84.992306},{"c":84.99,"h":85.0499,"l":84.99,"n":5,"o":84.99,"t":"2026-10-02T19:15:00Z","v":546,"vw":85.010041},{"c":85.04,"h":85.13,"l":85,"n":38,"o":85.0481,"t":"2026-10-02T19:30:00Z","v":8647,"vw":85.051187},{"c":85.12,"h":85.12,"l":84.98,"n":13,"o":85.0292,"t":"2026-10-02T19:45:00Z","v":1489,"vw":85.046072},{"c":85.1212,"h":85.14,"l":84.66,"n":19,"o":84.66,"t":"2026-10-05T13:30:00Z","v":2196,"vw":84.806111},{"c":85.04,"h":85.085,"l":84.91,"n":11,"o":84.91,"t":"2026-10-05T13:45:00Z","v":1431,"vw":85.066901},{"c":85.15,"h":85.15,"l":85.0501,"n":9,"o":85.0916,"t":"2026-10-05T14:00:00Z","v":710,"vw":85.092266},{"c":85.12,"h":85.1329,"l":85.12,"n":11,"o":85.1329,"t":"2026-10-05T14:15:00Z","v":1073,"vw":85.128226},{"c":85.2188,"h":85.2485,"l":85.12,"n":13,"o":85.12,"t":"2026-10-05T14:30:00Z","v":2443,"vw":85.212062},{"c":85.12,"h":85.12,"l":85.12,"n":2,"o":85.12,"t":"2026-10-05T14:45:00Z","v":140,"vw":85.12},{"c":85.1422,"h":85.18,"l":85.1422,"n":3,"o":85.18,"t":"2026-10-05T15:00:00Z","v":473,"vw":85.15165},{"c":85.12,"h":85.18,"l":85.12,"n":7,"o":85.18,"t":"2026-10-05T15:15:00Z","v":606,"vw":85.161171},{"c":85.24,"h":85.24,"l":85.0813,"n":12,"o":85.0813,"t":"2026-10-05T15:30:00Z","v":2949,"vw":85.220968},{"c":85.28,"h":85.28,"l":85.13,"n":10,"o":85.14,"t":"2026-10-05T15:45:00Z","v":1641,"vw":85.248822},{"c":85.1012,"h":85.215,"l":85.1012,"n":14,"o":85.13,"t":"2026-10-05T16:00:00Z","v":5022,"vw":85.112109},{"c":85.185,"h":85.185,"l":85.1,"n":31,"o":85.16,"t":"2026-10-05T16:15:00Z","v":3750,"vw":85.143148},{"c":85.1297,"h":85.27,"l":85.08,"n":39,"o":85.27,"t":"2026-10-05T16:30:00Z","v":3745,"vw":85.139758},{"c":85.09,"h":85.11,"l":85.0801,"n":9,"o":85.0801,"t":"2026-10-05T16:45:00Z","v":1873,"vw":85.08401},{"c":85.09,"h":85.09,"l":85.09,"n":6,"o":85.09,"t":"2026-10-05T17:00:00Z","v":487,"vw":85.09},{"c":85.08,"h":85.09,"l":85.08,"n":6,"o":85.08,"t":"2026-10-05T17:15:00Z","v":421,"vw":85.082857},{"c":85.04,"h":85.04,"l":85.04,"n":14,"o":85.04,"t":"2026-10-05T17:30:00Z","v":773,"vw":85.04},{"c":85.065,"h":85.09,"l":85.02,"n":25,"o":85.02,"t":"2026-10-05T17:45:00Z","v":2145,"vw":85.06356},{"c":85.065,"h":85.065,"l":85.065,"n":2,"o":85.065,"t":"2026-10-05T18:00:00Z","v":912,"vw":85.065},{"c":85.115,"h":85.115,"l":85.079,"n":6,"o":85.0999,"t":"2026-10-05T18:15:00Z","v":1666,"vw":85.09724},{"c":85.14,"h":85.14,"l":84.955,"n":26,"o":85.115,"t":"2026-10-05T18:45:00Z","v":2967,"vw":85.102442},{"c":85.1116,"h":85.145,"l":85.11,"n":17,"o":85.145,"t":"2026-10-05T19:00:00Z","v":11619,"vw":85.111619},{"c":85.18,"h":85.18,"l":85.12,"n":16,"o":85.145,"t":"2026-10-05T19:15:00Z","v":14375,"vw":85.177362},{"c":85.135,"h":85.15,"l":85.1323,"n":8,"o":85.15,"t":"2026-10-05T19:30:00Z","v":1466,"vw":85.144124},{"c":85.118,"h":85.17,"l":85.118,"n":31,"o":85.135,"t":"2026-10-05T19:45:00Z","v":2053,"vw":85.141906},{"c":85.18,"h":85.18,"l":85.18,"n":4,"o":85.18,"t":"2026-10-05T20:00:00Z","v":117,"vw":85.18},{"c":85.358,"h":85.358,"l":85.18,"n":2,"o":85.18,"t":"2026-10-05T22:30:00Z","v":200,"vw":85.269},{"c":85.28,"h":85.28,"l":85.28,"n":1,"o":85.28,"t":"2026-10-05T22:45:00Z","v":100,"vw":85.28},{"c":85.358,"h":85.358,"l":85.18,"n":2,"o":85.18,"t":"2026-10-05T23:00:00Z","v":200,"vw":85.269},{"c":85.625,"h":85.625,"l":85.18,"n":2,"o":85.18,"t":"2026-10-05T23:15:00Z","v":200,"vw":85.4025},{"c":85.358,"h":85.358,"l":85.18,"n":7,"o":85.28,"t":"2026-10-05T23:30:00Z","v":502,"vw":85.26892},{"c":85.3579,"h":85.4158,"l":85.18,"n":6,"o":85.28,"t":"2026-10-05T23:45:00Z","v":600,"vw":85.282283},{"c":85,"h":85,"l":85,"n":2,"o":85,"t":"2026-10-06T12:15:00Z","v":300,"vw":85},{"c":85.375,"h":85.45,"l":85.25,"n":15,"o":85.25,"t":"2026-10-06T13:30:00Z","v":2142,"vw":85.279254},{"c":85.33,"h":85.37,"l":85.28,"n":15,"o":85.356,"t":"2026-10-06T13:45:00Z","v":1713,"vw":85.332983},{"c":85.37,"h":85.37,"l":85.34,"n":3,"o":85.34,"t":"2026-10-06T14:00:00Z","v":370,"vw":85.356545},{"c":85.4,"h":85.41,"l":85.3201,"n":54,"o":85.35,"t":"2026-10-06T14:15:00Z","v":6871,"vw":85.350601},{"c":85.41,"h":85.44,"l":85.41,"n":10,"o":85.44,"t":"2026-10-06T14:30:00Z","v":424,"vw":85.430587},{"c":85.48,"h":85.49,"l":85.4,"n":60,"o":85.45,"t":"2026-10-06T14:45:00Z","v":6598,"vw":85.469835},{"c":85.425,"h":85.425,"l":85.425,"n":2,"o":85.425,"t":"2026-10-06T15:00:00Z","v":111,"vw":85.425},{"c":85.36,"h":85.4343,"l":85.36,"n":37,"o":85.379,"t":"2026-10-06T15:15:00Z","v":1871,"vw":85.393422},{"c":85.43,"h":85.43,"l":85.38,"n":9,"o":85.43,"t":"2026-10-06T15:30:00Z","v":844,"vw":85.4125},{"c":85.468,"h":85.4999,"l":85.4,"n":18,"o":85.4,"t":"2026-10-06T15:45:00Z","v":3815,"vw":85.487633},{"c":85.46,"h":85.4899,"l":85.33,"n":22,"o":85.41,"t":"2026-10-06T16:15:00Z","v":14164,"vw":85.454932},{"c":85.4,"h":85.4699,"l":85.4,"n":3,"o":85.4699,"t":"2026-10-06T16:45:00Z","v":676,"vw":85.418199},{"c":85.33,"h":85.385,"l":85.3,"n":23,"o":85.34,"t":"2026-10-06T17:00:00Z","v":1459,"vw":85.331809},{"c":85.4695,"h":85.47,"l":85.31,"n":22,"o":85.36,"t":"2026-10-06T17:15:00Z","v":3065,"vw":85.411434},{"c":85.35,"h":85.47,"l":85.35,"n":12,"o":85.39,"t":"2026-10-06T17:30:00Z","v":1571,"vw":85.411521},{"c":85.47,"h":85.47,"l":85.32,"n":38,"o":85.39,"t":"2026-10-06T17:45:00Z","v":8349,"vw":85.391837},{"c":85.36,"h":85.36,"l":85.36,"n":15,"o":85.36,"t":"2026-10-06T18:00:00Z","v":321,"vw":85.36},{"c":85.415,"h":85.415,"l":85.3685,"n":15,"o":85.415,"t":"2026-10-06T18:30:00Z","v":701,"vw":85.400316},{"c":85.39,"h":85.4899,"l":85.36,"n":17,"o":85.4899,"t":"2026-10-06T18:45:00Z","v":1204,"vw":85.400363},{"c":85.4893,"h":85.4893,"l":85.35,"n":9,"o":85.3518,"t":"2026-10-06T19:00:00Z","v":1041,"vw":85.452052},{"c":85.425,"h":85.45,"l":85.39,"n":63,"o":85.425,"t":"2026-10-06T19:15:00Z","v":3697,"vw":85.42848},{"c":85.36,"h":85.4867,"l":85.36,"n":34,"o":85.425,"t":"2026-10-06T19:30:00Z","v":2210,"vw":85.426864},{"c":85.47,"h":85.47,"l":85.28,"n":12,"o":85.38,"t":"2026-10-06T19:45:00Z","v":1068,"vw":85.415444},{"c":85.48,"h":85.48,"l":85.48,"n":4,"o":85.48,"t":"2026-10-06T20:00:00Z","v":203,"vw":85.48},{"c":85.18,"h":85.39,"l":85.18,"n":17,"o":85.35,"t":"2026-10-07T13:30:00Z","v":2555,"vw":85.337696},{"c":85.2,"h":85.2,"l":85.185,"n":7,"o":85.1999,"t":"2026-10-07T13:45:00Z","v":2676,"vw":85.19427},{"c":85.2836,"h":85.2836,"l":85.22,"n":5,"o":85.25,"t":"2026-10-07T14:00:00Z","v":2645,"vw":85.251471},{"c":85.245,"h":85.245,"l":85.245,"n":5,"o":85.245,"t":"2026-10-07T14:15:00Z","v":282,"vw":85.245},{"c":85.245,"h":85.28,"l":85.1301,"n":29,"o":85.2,"t":"2026-10-07T14:30:00Z","v":5126,"vw":85.207783},{"c":85.245,"h":85.2899,"l":85.23,"n":11,"o":85.2725,"t":"2026-10-07T14:45:00Z","v":1093,"vw":85.247807},{"c":85.23,"h":85.23,"l":85.23,"n":2,"o":85.23,"t":"2026-10-07T15:00:00Z","v":101,"vw":85.23},{"c":85.27,"h":85.3064,"l":85.25,"n":14,"o":85.27,"t":"2026-10-07T15:15:00Z","v":1814,"vw":85.290138},{"c":85.2826,"h":85.2826,"l":85.2003,"n":7,"o":85.2003,"t":"2026-10-07T15:30:00Z","v":5584,"vw":85.241804},{"c":85.295,"h":85.295,"l":85.21,"n":10,"o":85.21,"t":"2026-10-07T15:45:00Z","v":1259,"vw":85.255902},{"c":85.305,"h":85.305,"l":85.305,"n":3,"o":85.305,"t":"2026-10-07T16:00:00Z","v":694,"vw":85.305},{"c":85.253,"h":85.335,"l":85.253,"n":8,"o":85.335,"t":"2026-10-07T16:15:00Z","v":851,"vw":85.278549},{"c":85.33,"h":85.33,"l":85.33,"n":4,"o":85.33,"t":"2026-10-07T16:30:00Z","v":596,"vw":85.33},{"c":85.35,"h":85.35,"l":85.33,"n":12,"o":85.33,"t":"2026-10-07T17:00:00Z","v":1315,"vw":85.345819},{"c":85.39,"h":85.39,"l":85.35,"n":12,"o":85.355,"t":"2026-10-07T17:15:00Z","v":4294,"vw":85.352115},{"c":85.35,"h":85.35,"l":85.35,"n":2,"o":85.35,"t":"2026-10-07T17:30:00Z","v":200,"vw":85.35},{"c":85.4299,"h":85.4299,"l":85.4299,"n":1,"o":85.4299,"t":"2026-10-07T17:45:00Z","v":357,"vw":85.4299},{"c":85.398,"h":85.398,"l":85.398,"n":1,"o":85.398,"t":"2026-10-07T18:15:00Z","v":135,"vw":85.398},{"c":85.41,"h":85.41,"l":85.41,"n":2,"o":85.41,"t":"2026-10-07T18:45:00Z","v":106,"vw":85.41},{"c":85.385,"h":85.39,"l":85.385,"n":3,"o":85.39,"t":"2026-10-07T19:00:00Z","v":264,"vw":85.388008},{"c":85.295,"h":85.35,"l":85.25,"n":31,"o":85.35,"t":"2026-10-07T19:15:00Z","v":9564,"vw":85.307559},{"c":85.34,"h":85.34,"l":85.26,"n":18,"o":85.3011,"t":"2026-10-07T19:30:00Z","v":7134,"vw":85.307373},{"c":85.25,"h":85.32,"l":85.25,"n":11,"o":85.295,"t":"2026-10-07T19:45:00Z","v":1834,"vw":85.297153},{"c":85.29,"h":85.29,"l":85.29,"n":3,"o":85.29,"t":"2026-10-07T20:00:00Z","v":1132,"vw":85.29},{"c":80.74,"h":80.74,"l":80.74,"n":1,"o":80.74,"t":"2026-10-08T08:00:00Z","v":100,"vw":80.74},{"c":85.245,"h":85.245,"l":85.18,"n":16,"o":85.24,"t":"2026-10-08T13:30:00Z","v":13684,"vw":85.237419},{"c":85.23,"h":85.245,"l":85.23,"n":3,"o":85.245,"t":"2026-10-08T13:45:00Z","v":230,"vw":85.23845},{"c":85.35,"h":85.35,"l":85.22,"n":16,"o":85.22,"t":"2026-10-08T14:00:00Z","v":2396,"vw":85.281057},{"c":85.34,"h":85.34,"l":85.2851,"n":6,"o":85.2851,"t":"2026-10-08T14:15:00Z","v":740,"vw":85.315945},{"c":85.3499,"h":85.3499,"l":85.3,"n":19,"o":85.325,"t":"2026-10-08T14:30:00Z","v":2763,"vw":85.304725},{"c":85.3495,"h":85.3495,"l":85.21,"n":10,"o":85.295,"t":"2026-10-08T14:45:00Z","v":875,"vw":85.277996},{"c":85.35,"h":85.35,"l":85.28,"n":15,"o":85.28,"t":"2026-10-08T15:00:00Z","v":2146,"vw":85.288797},{"c":85.28,"h":85.28,"l":85.28,"n":5,"o":85.28,"t":"2026-10-08T15:15:00Z","v":324,"vw":85.28},{"c":85.25,"h":85.2672,"l":85.21,"n":11,"o":85.21,"t":"2026-10-08T15:30:00Z","v":1087,"vw":85.224888},{"c":85.28,"h":85.28,"l":85.25,"n":8,"o":85.25,"t":"2026-10-08T15:45:00Z","v":409,"vw":85.259677},{"c":85.25,"h":85.29,"l":85.25,"n":18,"o":85.29,"t":"2026-10-08T16:00:00Z","v":1680,"vw":85.252674},{"c":85.275,"h":85.29,"l":85.25,"n":21,"o":85.29,"t":"2026-10-08T16:15:00Z","v":920,"vw":85.274167},{"c":85.31,"h":85.31,"l":85.275,"n":10,"o":85.275,"t":"2026-10-08T16:30:00Z","v":361,"vw":85.289},{"c":85.2296,"h":85.32,"l":85.2296,"n":24,"o":85.3,"t":"2026-10-08T16:45:00Z","v":18022,"vw":85.299251},{"c":85.145,"h":85.23,"l":85.0605,"n":14,"o":85.23,"t":"2026-10-08T17:00:00Z","v":2622,"vw":85.181371},{"c":85.12,"h":85.12,"l":85.12,"n":2,"o":85.12,"t":"2026-10-08T17:15:00Z","v":110,"vw":85.12},{"c":85.14,"h":85.14,"l":85.14,"n":1,"o":85.14,"t":"2026-10-08T17:30:00Z","v":100,"vw":85.14},{"c":85.2142,"h":85.2142,"l":85.2142,"n":1,"o":85.2142,"t":"2026-10-08T17:45:00Z","v":188,"vw":85.2142},{"c":85.17,"h":85.17,"l":85.17,"n":2,"o":85.17,"t":"2026-10-08T18:00:00Z","v":1124,"vw":85.17},{"c":85.18,"h":85.18,"l":85.17,"n":4,"o":85.17,"t":"2026-10-08T18:15:00Z","v":766,"vw":85.172725},{"c":85.185,"h":85.185,"l":85.185,"n":1,"o":85.185,"t":"2026-10-08T18:30:00Z","v":122,"vw":85.185},{"c":85.24,"h":85.24,"l":85.24,"n":2,"o":85.24,"t":"2026-10-08T18:45:00Z","v":199,"vw":85.24},{"c":85.15,"h":85.24,"l":85.1301,"n":16,"o":85.185,"t":"2026-10-08T19:00:00Z","v":4707,"vw":85.153961},{"c":85.185,"h":85.185,"l":85.14,"n":11,"o":85.17,"t":"2026-10-08T19:15:00Z","v":890,"vw":85.159286},{"c":85.14,"h":85.2,"l":85.14,"n":25,"o":85.19,"t":"2026-10-08T19:30:00Z","v":1602,"vw":85.179967},{"c":85.215,"h":85.215,"l":85.13,"n":22,"o":85.158,"t":"2026-10-08T19:45:00Z","v":949,"vw":85.171005},{"c":85.36,"h":85.36,"l":85.36,"n":1,"o":85.36,"t":"2026-10-08T22:30:00Z","v":100,"vw":85.36},{"c":85.36,"h":85.36,"l":85.3,"n":2,"o":85.3,"t":"2026-10-08T22:45:00Z","v":200,"vw":85.33},{"c":85.36,"h":85.4254,"l":85.36,"n":2,"o":85.4254,"t":"2026-10-08T23:00:00Z","v":200,"vw":85.3927},{"c":85.36,"h":85.36,"l":85.36,"n":1,"o":85.36,"t":"2026-10-08T23:15:00Z","v":100,"vw":85.36},{"c":85.3427,"h":85.3691,"l":85.3427,"n":4,"o":85.3598,"t":"2026-10-08T23:30:00Z","v":301,"vw":85.3572},{"c":85.3,"h":85.36,"l":85.3,"n":6,"o":85.36,"t":"2026-10-08T23:45:00Z","v":600,"vw":85.318817},{"c":85.3,"h":85.354,"l":85.2,"n":4,"o":85.2,"t":"2026-10-09T11:00:00Z","v":400,"vw":85.2885},{"c":85.3,"h":85.4072,"l":85.2,"n":5,"o":85.2,"t":"2026-10-09T11:15:00Z","v":500,"vw":85.29334},{"c":85.21,"h":85.36,"l":85.2,"n":5,"o":85.3596,"t":"2026-10-09T11:30:00Z","v":500,"vw":85.26592},{"c":85.3,"h":85.3545,"l":85.2,"n":3,"o":85.2,"t":"2026-10-09T11:45:00Z","v":300,"vw":85.284833},{"c":85.3,"h":85.36,"l":85.2,"n":7,"o":85.2,"t":"2026-10-09T12:00:00Z","v":700,"vw":85.282829},{"c":85.376,"h":85.3761,"l":85.2,"n":6,"o":85.2,"t":"2026-10-09T12:15:00Z","v":600,"vw":85.265367},{"c":85.3506,"h":85.376,"l":85.2,"n":5,"o":85.22,"t":"2026-10-09T12:30:00Z","v":500,"vw":85.28932},{"c":85.3578,"h":85.36,"l":85.2,"n":7,"o":85.2,"t":"2026-10-09T12:45:00Z","v":700,"vw":85.269614},{"c":85.29,"h":85.36,"l":85.29,"n":9,"o":85.36,"t":"2026-10-09T13:30:00Z","v":1701,"vw":85.351205},{"c":85.28,"h":85.3699,"l":85.28,"n":9,"o":85.3699,"t":"2026-10-09T13:45:00Z","v":2916,"vw":85.346036},{"c":85.29,"h":85.29,"l":85.29,"n":4,"o":85.29,"t":"2026-10-09T14:00:00Z","v":312,"vw":85.29},{"c":85.221,"h":85.32,"l":85.221,"n":18,"o":85.28,"t":"2026-10-09T14:15:00Z","v":3971,"vw":85.285491},{"c":85.3694,"h":85.37,"l":85.3694,"n":4,"o":85.37,"t":"2026-10-09T14:30:00Z","v":1273,"vw":85.369924},{"c":85.29,"h":85.36,"l":85.285,"n":8,"o":85.285,"t":"2026-10-09T14:45:00Z","v":1827,"vw":85.292088},{"c":85.295,"h":85.3595,"l":85.2302,"n":9,"o":85.2302,"t":"2026-10-09T15:00:00Z","v":1470,"vw":85.279614},{"c":85.31,"h":85.31,"l":85.295,"n":3,"o":85.295,"t":"2026-10-09T15:15:00Z","v":513,"vw":85.303806},{"c":85.3499,"h":85.3599,"l":85.31,"n":14,"o":85.3599,"t":"2026-10-09T15:30:00Z","v":1218,"vw":85.331998},{"c":85.3,"h":85.32,"l":85.3,"n":4,"o":85.32,"t":"2026-10-09T15:45:00Z","v":3490,"vw":85.314176},{"c":85.3,"h":85.3012,"l":85.3,"n":4,"o":85.3012,"t":"2026-10-09T16:15:00Z","v":413,"vw":85.300462},{"c":85.3298,"h":85.3298,"l":85.3298,"n":1,"o":85.3298,"t":"2026-10-09T16:30:00Z","v":957,"vw":85.3298},{"c":85.3499,"h":85.3499,"l":85.27,"n":10,"o":85.3,"t":"2026-10-09T16:45:00Z","v":1494,"vw":85.319197},{"c":85.309,"h":85.35,"l":85.26,"n":11,"o":85.26,"t":"2026-10-09T17:00:00Z","v":3791,"vw":85.335694},{"c":85.3,"h":85.3486,"l":85.25,"n":3,"o":85.3486,"t":"2026-10-09T17:15:00Z","v":2494,"vw":85.321235},{"c":85.27,"h":85.3,"l":85.27,"n":4,"o":85.3,"t":"2026-10-09T17:30:00Z","v":220,"vw":85.286175},{"c":85.3201,"h":85.325,"l":85.25,"n":6,"o":85.25,"t":"2026-10-09T17:45:00Z","v":907,"vw":85.316122},{"c":85.35,"h":85.35,"l":85.31,"n":8,"o":85.31,"t":"2026-10-09T18:00:00Z","v":1671,"vw":85.343949},{"c":85.33,"h":85.3807,"l":85.33,"n":6,"o":85.3807,"t":"2026-10-09T18:15:00Z","v":509,"vw":85.356426},{"c":85.35,"h":85.3893,"l":85.33,"n":5,"o":85.3893,"t":"2026-10-09T18:30:00Z","v":326,"vw":85.357899},{"c":85.45,"h":85.45,"l":85.35,"n":26,"o":85.388,"t":"2026-10-09T18:45:00Z","v":4085,"vw":85.388994},{"c":85.36,"h":85.36,"l":85.35,"n":4,"o":85.35,"t":"2026-10-09T19:00:00Z","v":405,"vw":85.3525},{"c":85.44,"h":85.46,"l":85.36,"n":13,"o":85.46,"t":"2026-10-09T19:15:00Z","v":1036,"vw":85.433114},{"c":85.405,"h":85.405,"l":85.35,"n":16,"o":85.405,"t":"2026-10-09T19:30:00Z","v":3195,"vw":85.3992},{"c":85.36,"h":85.42,"l":85.36,"n":14,"o":85.405,"t":"2026-10-09T19:45:00Z","v":2063,"vw":85.401051},{"c":85.36,"h":85.36,"l":85.36,"n":2,"o":85.36,"t":"2026-10-09T20:00:00Z","v":101,"vw":85.36},{"c":85.42,"h":85.42,"l":85.4,"n":3,"o":85.4,"t":"2026-10-12T13:30:00Z","v":748,"vw":85.408032},{"c":85.395,"h":85.42,"l":85.395,"n":6,"o":85.395,"t":"2026-10-12T13:45:00Z","v":406,"vw":85.40125},{"c":85.3655,"h":85.3655,"l":85.3655,"n":1,"o":85.3655,"t":"2026-10-12T14:00:00Z","v":189,"vw":85.3655},{"c":85.4299,"h":85.43,"l":85.4299,"n":8,"o":85.43,"t":"2026-10-12T14:15:00Z","v":1564,"vw":85.429917},{"c":85.42,"h":85.42,"l":85.4,"n":4,"o":85.4,"t":"2026-10-12T14:30:00Z","v":223,"vw":85.41},{"c":85.42,"h":85.42,"l":85.4144,"n":10,"o":85.42,"t":"2026-10-12T14:45:00Z","v":1120,"vw":85.41944},{"c":85.43,"h":85.43,"l":85.41,"n":7,"o":85.41,"t":"2026-10-12T15:00:00Z","v":514,"vw":85.414},{"c":85.41,"h":85.42,"l":85.41,"n":10,"o":85.41,"t":"2026-10-12T15:15:00Z","v":457,"vw":85.413792},{"c":85.4144,"h":85.43,"l":85.395,"n":7,"o":85.3951,"t":"2026-10-12T15:30:00Z","v":4220,"vw":85.411843},{"c":85.41,"h":85.41,"l":85.41,"n":1,"o":85.41,"t":"2026-10-12T16:00:00Z","v":175,"vw":85.41},{"c":85.4846,"h":85.4846,"l":85.4264,"n":4,"o":85.455,"t":"2026-10-12T16:15:00Z","v":1027,"vw":85.463191},{"c":85.4704,"h":85.4704,"l":85.4689,"n":5,"o":85.4689,"t":"2026-10-12T16:30:00Z","v":687,"vw":85.469733},{"c":85.4101,"h":85.4101,"l":85.4101,"n":6,"o":85.4101,"t":"2026-10-12T16:45:00Z","v":834,"vw":85.4101},{"c":85.4705,"h":85.4705,"l":85.4705,"n":2,"o":85.4705,"t":"2026-10-12T17:00:00Z","v":401,"vw":85.4705},{"c":85.475,"h":85.4952,"l":85.47,"n":15,"o":85.4952,"t":"2026-10-12T17:30:00Z","v":1384,"vw":85.476043},{"c":85.49,"h":85.49,"l":85.475,"n":14,"o":85.475,"t":"2026-10-12T17:45:00Z","v":676,"vw":85.479514},{"c":85.475,"h":85.49,"l":85.475,"n":32,"o":85.49,"t":"2026-10-12T18:00:00Z","v":2058,"vw":85.481481},{"c":85.465,"h":85.465,"l":85.465,"n":2,"o":85.465,"t":"2026-10-12T18:15:00Z","v":195,"vw":85.465},{"c":85.4869,"h":85.49,"l":85.4869,"n":9,"o":85.49,"t":"2026-10-12T18:30:00Z","v":1447,"vw":85.488991},{"c":85.4301,"h":85.4301,"l":85.4301,"n":1,"o":85.4301,"t":"2026-10-12T19:00:00Z","v":200,"vw":85.4301},{"c":85.47,"h":85.47,"l":85.4387,"n":7,"o":85.4387,"t":"2026-10-12T19:15:00Z","v":1879,"vw":85.451287},{"c":85.46,"h":85.5,"l":85.46,"n":13,"o":85.46,"t":"2026-10-12T19:30:00Z","v":2061,"vw":85.490065},{"c":85.46,"h":85.4998,"l":85.46,"n":25,"o":85.475,"t":"2026-10-12T19:45:00Z","v":1809,"vw":85.486125},{"c":85.415,"h":85.4299,"l":85.37,"n":15,"o":85.37,"t":"2026-10-13T13:30:00Z","v":1519,"vw":85.406544},{"c":85.31,"h":85.425,"l":85.31,"n":17,"o":85.425,"t":"2026-10-13T13:45:00Z","v":11604,"vw":85.355023},{"c":85.3037,"h":85.3037,"l":85.3037,"n":3,"o":85.3037,"t":"2026-10-13T14:00:00Z","v":1037,"vw":85.3037},{"c":85.34,"h":85.3799,"l":85.3,"n":6,"o":85.3799,"t":"2026-10-13T14:15:00Z","v":755,"vw":85.338971},{"c":85.2685,"h":85.31,"l":85.2468,"n":19,"o":85.3,"t":"2026-10-13T14:30:00Z","v":4120,"vw":85.291802},{"c":85.2499,"h":85.255,"l":85.24,"n":28,"o":85.255,"t":"2026-10-13T14:45:00Z","v":9004,"vw":85.251997},{"c":85.2899,"h":85.2899,"l":85.2,"n":13,"o":85.25,"t":"2026-10-13T15:00:00Z","v":1633,"vw":85.25011},{"c":85.245,"h":85.245,"l":85.245,"n":18,"o":85.245,"t":"2026-10-13T15:15:00Z","v":2353,"vw":85.245},{"c":85.2,"h":85.2499,"l":85.2,"n":3,"o":85.2499,"t":"2026-10-13T15:30:00Z","v":1791,"vw":85.22533},{"c":85.145,"h":85.22,"l":85.0765,"n":15,"o":85.145,"t":"2026-10-13T15:45:00Z","v":3178,"vw":85.12006},{"c":85.155,"h":85.155,"l":85.155,"n":1,"o":85.155,"t":"2026-10-13T16:00:00Z","v":473,"vw":85.155},{"c":85.1,"h":85.2199,"l":85.1,"n":8,"o":85.11,"t":"2026-10-13T16:15:00Z","v":1102,"vw":85.172247},{"c":85.14,"h":85.17,"l":85.11,"n":26,"o":85.11,"t":"2026-10-13T16:30:00Z","v":5558,"vw":85.130564},{"c":85.13,"h":85.3097,"l":85.13,"n":19,"o":85.16,"t":"2026-10-13T16:45:00Z","v":2719,"vw":85.245458},{"c":85.13,"h":85.21,"l":85.13,"n":5,"o":85.21,"t":"2026-10-13T17:00:00Z","v":735,"vw":85.189564},{"c":85.2599,"h":85.2599,"l":85.14,"n":21,"o":85.14,"t":"2026-10-13T17:15:00Z","v":2142,"vw":85.226325},{"c":85.2,"h":85.2,"l":85.12,"n":5,"o":85.12,"t":"2026-10-13T17:30:00Z","v":768,"vw":85.163712},{"c":85.2399,"h":85.2599,"l":85.15,"n":19,"o":85.2,"t":"2026-10-13T17:45:00Z","v":3794,"vw":85.246001},{"c":85.1571,"h":85.2,"l":85.14,"n":10,"o":85.2,"t":"2026-10-13T18:00:00Z","v":937,"vw":85.179185},{"c":85.1828,"h":85.185,"l":85.1828,"n":5,"o":85.185,"t":"2026-10-13T18:15:00Z","v":297,"vw":85.18389},{"c":85.15,"h":85.2195,"l":85.15,"n":12,"o":85.19,"t":"2026-10-13T18:30:00Z","v":680,"vw":85.19046},{"c":85.1972,"h":85.1972,"l":85.19,"n":2,"o":85.19,"t":"2026-10-13T18:45:00Z","v":503,"vw":85.193364},{"c":85.22,"h":85.22,"l":85.175,"n":18,"o":85.175,"t":"2026-10-13T19:00:00Z","v":799,"vw":85.194954},{"c":85.225,"h":85.225,"l":85.15,"n":8,"o":85.15,"t":"2026-10-13T19:15:00Z","v":1790,"vw":85.190307},{"c":85.17,"h":85.2482,"l":85.16,"n":10,"o":85.18,"t":"2026-10-13T19:30:00Z","v":1150,"vw":85.218823},{"c":85.169,"h":85.31,"l":85.15,"n":77,"o":85.1601,"t":"2026-10-13T19:45:00Z","v":7035,"vw":85.171471},{"c":85.24,"h":85.24,"l":85.24,"n":2,"o":85.24,"t":"2026-10-13T20:00:00Z","v":131,"vw":85.24},{"c":85.21,"h":85.3,"l":85.21,"n":11,"o":85.3,"t":"2026-10-14T13:30:00Z","v":2703,"vw":85.220249},{"c":85.14,"h":85.26,"l":85.14,"n":6,"o":85.26,"t":"2026-10-14T13:45:00Z","v":3228,"vw":85.22937},{"c":85.2,"h":85.21,"l":85.09,"n":12,"o":85.1,"t":"2026-10-14T14:00:00Z","v":14078,"vw":85.111082},{"c":85.0301,"h":85.1,"l":85.0301,"n":7,"o":85.1,"t":"2026-10-14T14:15:00Z","v":2789,"vw":85.032788},{"c":85.12,"h":85.12,"l":85.12,"n":1,"o":85.12,"t":"2026-10-14T14:30:00Z","v":100,"vw":85.12},{"c":84.9801,"h":85.07,"l":84.9,"n":28,"o":85.0314,"t":"2026-10-14T14:45:00Z","v":3006,"vw":85.01867},{"c":84.9701,"h":85,"l":84.95,"n":49,"o":85,"t":"2026-10-14T15:00:00Z","v":5805,"vw":84.978522},{"c":84.9805,"h":85.03,"l":84.9805,"n":8,"o":85,"t":"2026-10-14T15:15:00Z","v":2273,"vw":84.992409},{"c":85.015,"h":85.06,"l":84.99,"n":5,"o":85.06,"t":"2026-10-14T15:30:00Z","v":1013,"vw":85.034822},{"c":85.015,"h":85.015,"l":84.93,"n":4,"o":84.93,"t":"2026-10-14T15:45:00Z","v":218,"vw":84.971463},{"c":84.975,"h":84.9992,"l":84.975,"n":3,"o":84.9992,"t":"2026-10-14T16:00:00Z","v":439,"vw":84.991133},{"c":84.9448,"h":84.9448,"l":84.9448,"n":4,"o":84.9448,"t":"2026-10-14T16:15:00Z","v":405,"vw":84.9448},{"c":84.8701,"h":84.975,"l":84.8701,"n":9,"o":84.975,"t":"2026-10-14T16:30:00Z","v":702,"vw":84.918346},{"c":84.92,"h":84.96,"l":84.92,"n":5,"o":84.96,"t":"2026-10-14T17:00:00Z","v":1706,"vw":84.935077},{"c":84.81,"h":84.8515,"l":84.81,"n":2,"o":84.8515,"t":"2026-10-14T17:30:00Z","v":1089,"vw":84.84666},{"c":84.82,"h":84.9232,"l":84.82,"n":24,"o":84.92,"t":"2026-10-14T17:45:00Z","v":7762,"vw":84.852333},{"c":84.885,"h":84.885,"l":84.8101,"n":21,"o":84.85,"t":"2026-10-14T18:00:00Z","v":2616,"vw":84.832891},{"c":84.9294,"h":84.9294,"l":84.8101,"n":12,"o":84.875,"t":"2026-10-14T18:15:00Z","v":4756,"vw":84.847272},{"c":84.87,"h":84.87,"l":84.83,"n":11,"o":84.83,"t":"2026-10-14T18:30:00Z","v":1665,"vw":84.867303},{"c":84.875,"h":84.8801,"l":84.8,"n":14,"o":84.84,"t":"2026-10-14T18:45:00Z","v":1755,"vw":84.865722},{"c":84.8901,"h":84.94,"l":84.8201,"n":18,"o":84.93,"t":"2026-10-14T19:00:00Z","v":13054,"vw":84.921324},{"c":84.875,"h":84.875,"l":84.75,"n":110,"o":84.85,"t":"2026-10-14T19:15:00Z","v":12674,"vw":84.782672},{"c":84.8501,"h":84.8501,"l":84.85,"n":9,"o":84.85,"t":"2026-10-14T19:30:00Z","v":1101,"vw":84.850037},{"c":84.85,"h":84.85,"l":84.81,"n":11,"o":84.85,"t":"2026-10-14T19:45:00Z","v":4130,"vw":84.849007},{"c":84.25,"h":84.735,"l":84.25,"n":43,"o":84.64,"t":"2026-10-15T13:30:00Z","v":7021,"vw":84.461868},{"c":84.6651,"h":84.7251,"l":84.6236,"n":12,"o":84.725,"t":"2026-10-15T13:45:00Z","v":1725,"vw":84.711244},{"c":84.71,"h":84.72,"l":84.67,"n":35,"o":84.7,"t":"2026-10-15T14:00:00Z","v":6965,"vw":84.696904},{"c":84.73,"h":84.73,"l":84.68,"n":24,"o":84.715,"t":"2026-10-15T14:15:00Z","v":1490,"vw":84.705236},{"c":84.8,"h":84.8,"l":84.785,"n":9,"o":84.785,"t":"2026-10-15T14:30:00Z","v":1156,"vw":84.793411},{"c":84.92,"h":84.92,"l":84.815,"n":20,"o":84.815,"t":"2026-10-15T14:45:00Z","v":2746,"vw":84.863506},{"c":84.91,"h":84.98,"l":84.9,"n":11,"o":84.9,"t":"2026-10-15T15:00:00Z","v":1160,"vw":84.916278},{"c":84.95,"h":84.95,"l":84.95,"n":2,"o":84.95,"t":"2026-10-15T15:15:00Z","v":389,"vw":84.95},{"c":84.9,"h":84.95,"l":84.9,"n":9,"o":84.95,"t":"2026-10-15T15:30:00Z","v":687,"vw":84.910508},{"c":84.86,"h":84.91,"l":84.86,"n":9,"o":84.91,"t":"2026-10-15T15:45:00Z","v":514,"vw":84.885},{"c":84.855,"h":84.8931,"l":84.85,"n":8,"o":84.8931,"t":"2026-10-15T16:00:00Z","v":1056,"vw":84.880854},{"c":84.835,"h":84.835,"l":84.75,"n":9,"o":84.75,"t":"2026-10-15T16:15:00Z","v":731,"vw":84.805649},{"c":84.8201,"h":84.91,"l":84.8201,"n":9,"o":84.845,"t":"2026-10-15T16:30:00Z","v":1170,"vw":84.858378},{"c":84.8202,"h":84.905,"l":84.8202,"n":5,"o":84.905,"t":"2026-10-15T16:45:00Z","v":735,"vw":84.841851},{"c":84.905,"h":84.99,"l":84.86,"n":12,"o":84.86,"t":"2026-10-15T17:00:00Z","v":4048,"vw":84.979284},{"c":84.84,"h":84.91,"l":84.84,"n":11,"o":84.91,"t":"2026-10-15T17:15:00Z","v":1346,"vw":84.878636},{"c":84.99,"h":84.99,"l":84.92,"n":27,"o":84.9253,"t":"2026-10-15T17:30:00Z","v":2251,"vw":84.954989},{"c":85.04,"h":85.05,"l":84.93,"n":77,"o":84.99,"t":"2026-10-15T17:45:00Z","v":11978,"vw":85.007118},{"c":84.98,"h":85.0575,"l":84.94,"n":30,"o":85.05,"t":"2026-10-15T18:00:00Z","v":8851,"vw":85.007535},{"c":84.9799,"h":84.98,"l":84.94,"n":9,"o":84.94,"t":"2026-10-15T18:15:00Z","v":2664,"vw":84.97649},{"c":85.06,"h":85.06,"l":84.9,"n":11,"o":85.0599,"t":"2026-10-15T18:30:00Z","v":1940,"vw":84.955014},{"c":85.05,"h":85.05,"l":84.9101,"n":14,"o":85.05,"t":"2026-10-15T18:45:00Z","v":2159,"vw":84.987344},{"c":85.06,"h":85.06,"l":84.95,"n":6,"o":85,"t":"2026-10-15T19:00:00Z","v":395,"vw":85.003333},{"c":85.0899,"h":85.15,"l":85.08,"n":24,"o":85.14,"t":"2026-10-15T19:15:00Z","v":1329,"vw":85.1058},{"c":85.12,"h":85.15,"l":85.075,"n":127,"o":85.075,"t":"2026-10-15T19:30:00Z","v":17180,"vw":85.117982},{"c":85,"h":85.14,"l":85,"n":36,"o":85.14,"t":"2026-10-15T19:45:00Z","v":3572,"vw":85.074533},{"c":84.99,"h":84.99,"l":84.99,"n":5,"o":84.99,"t":"2026-10-15T20:00:00Z","v":740,"vw":84.99},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-15T23:30:00Z","v":100,"vw":85},{"c":85.07,"h":85.07,"l":85.07,"n":6,"o":85.07,"t":"2026-10-16T13:30:00Z","v":489,"vw":85.07},{"c":84.99,"h":84.99,"l":84.98,"n":4,"o":84.98,"t":"2026-10-16T13:45:00Z","v":202,"vw":84.985},{"c":84.945,"h":84.945,"l":84.89,"n":6,"o":84.89,"t":"2026-10-16T14:15:00Z","v":270,"vw":84.923},{"c":84.8809,"h":84.8809,"l":84.8809,"n":1,"o":84.8809,"t":"2026-10-16T14:30:00Z","v":41687,"vw":84.8809},{"c":84.89,"h":84.89,"l":84.89,"n":1,"o":84.89,"t":"2026-10-16T14:45:00Z","v":100,"vw":84.89},{"c":84.8731,"h":85.0099,"l":84.851,"n":11,"o":84.945,"t":"2026-10-16T15:00:00Z","v":8421,"vw":84.910618},{"c":84.88,"h":84.9401,"l":84.88,"n":2,"o":84.9401,"t":"2026-10-16T15:15:00Z","v":763,"vw":84.891815},{"c":85.0099,"h":85.0099,"l":85.0099,"n":3,"o":85.0099,"t":"2026-10-16T15:30:00Z","v":1496,"vw":85.0099},{"c":84.9545,"h":84.9759,"l":84.9545,"n":2,"o":84.9759,"t":"2026-10-16T15:45:00Z","v":2311,"vw":84.97302},{"c":84.84,"h":84.84,"l":84.76,"n":6,"o":84.76,"t":"2026-10-16T16:00:00Z","v":257,"vw":84.800199},{"c":84.86,"h":84.86,"l":84.83,"n":15,"o":84.83,"t":"2026-10-16T16:15:00Z","v":1107,"vw":84.841307},{"c":84.81,"h":84.88,"l":84.7901,"n":20,"o":84.8273,"t":"2026-10-16T16:45:00Z","v":1421,"vw":84.826701},{"c":84.8,"h":84.88,"l":84.72,"n":6,"o":84.88,"t":"2026-10-16T17:00:00Z","v":11308,"vw":84.873227},{"c":84.63,"h":84.67,"l":84.55,"n":344,"o":84.65,"t":"2026-10-16T17:15:00Z","v":97108,"vw":84.587589},{"c":84.73,"h":84.73,"l":84.67,"n":8,"o":84.7277,"t":"2026-10-16T17:30:00Z","v":754,"vw":84.719623},{"c":84.62,"h":84.7995,"l":84.62,"n":14,"o":84.65,"t":"2026-10-16T17:45:00Z","v":1238,"vw":84.671953},{"c":84.73,"h":84.73,"l":84.61,"n":20,"o":84.62,"t":"2026-10-16T18:00:00Z","v":19229,"vw":84.725411},{"c":84.62,"h":84.67,"l":84.62,"n":34,"o":84.62,"t":"2026-10-16T18:15:00Z","v":2429,"vw":84.641304},{"c":84.57,"h":84.65,"l":84.57,"n":5,"o":84.65,"t":"2026-10-16T18:30:00Z","v":921,"vw":84.57906},{"c":84.57,"h":84.68,"l":84.561,"n":42,"o":84.625,"t":"2026-10-16T18:45:00Z","v":5488,"vw":84.616391},{"c":84.6201,"h":84.63,"l":84.54,"n":94,"o":84.62,"t":"2026-10-16T19:00:00Z","v":28808,"vw":84.601483},{"c":84.645,"h":84.645,"l":84.6201,"n":3,"o":84.63,"t":"2026-10-16T19:15:00Z","v":1000,"vw":84.63303},{"c":84.645,"h":84.72,"l":84.59,"n":31,"o":84.6451,"t":"2026-10-16T19:30:00Z","v":11463,"vw":84.702282},{"c":84.68,"h":84.71,"l":84.62,"n":18,"o":84.645,"t":"2026-10-16T19:45:00Z","v":1925,"vw":84.653357},{"c":84.69,"h":84.69,"l":84.69,"n":5,"o":84.69,"t":"2026-10-16T20:00:00Z","v":165,"vw":84.69},{"c":84.75,"h":84.83,"l":84.72,"n":23,"o":84.72,"t":"2026-10-19T13:30:00Z","v":2935,"vw":84.7594},{"c":84.7,"h":84.74,"l":84.7,"n":3,"o":84.74,"t":"2026-10-19T13:45:00Z","v":337,"vw":84.728095},{"c":84.735,"h":84.8099,"l":84.735,"n":8,"o":84.8099,"t":"2026-10-19T14:00:00Z","v":495,"vw":84.752962},{"c":84.69,"h":84.8168,"l":84.6701,"n":326,"o":84.6701,"t":"2026-10-19T14:15:00Z","v":6031,"vw":84.753123},{"c":84.775,"h":84.775,"l":84.775,"n":2,"o":84.775,"t":"2026-10-19T14:30:00Z","v":472,"vw":84.775},{"c":84.7084,"h":84.83,"l":84.7084,"n":9,"o":84.745,"t":"2026-10-19T14:45:00Z","v":2377,"vw":84.758152},{"c":84.755,"h":84.755,"l":84.75,"n":3,"o":84.75,"t":"2026-10-19T15:00:00Z","v":201,"vw":84.7525},{"c":84.775,"h":84.8599,"l":84.7277,"n":6,"o":84.77,"t":"2026-10-19T15:15:00Z","v":1675,"vw":84.799448},{"c":84.775,"h":84.78,"l":84.7549,"n":4,"o":84.7549,"t":"2026-10-19T16:15:00Z","v":916,"vw":84.771376},{"c":84.72,"h":84.72,"l":84.72,"n":2,"o":84.72,"t":"2026-10-19T16:30:00Z","v":120,"vw":84.72},{"c":84.68,"h":84.7,"l":84.68,"n":5,"o":84.7,"t":"2026-10-19T17:00:00Z","v":320,"vw":84.687547},{"c":84.69,"h":84.7054,"l":84.685,"n":17,"o":84.7,"t":"2026-10-19T17:15:00Z","v":1359,"vw":84.693249},{"c":84.7,"h":84.7,"l":84.7,"n":3,"o":84.7,"t":"2026-10-19T17:30:00Z","v":440,"vw":84.7},{"c":84.7,"h":84.7,"l":84.7,"n":2,"o":84.7,"t":"2026-10-19T17:45:00Z","v":265,"vw":84.7},{"c":84.7,"h":84.7,"l":84.68,"n":25,"o":84.68,"t":"2026-10-19T18:00:00Z","v":1296,"vw":84.691594},{"c":84.695,"h":84.71,"l":84.695,"n":3,"o":84.71,"t":"2026-10-19T18:15:00Z","v":251,"vw":84.701},{"c":84.71,"h":84.71,"l":84.68,"n":20,"o":84.695,"t":"2026-10-19T18:45:00Z","v":1415,"vw":84.688402},{"c":84.66,"h":84.6936,"l":84.66,"n":5,"o":84.6936,"t":"2026-10-19T19:00:00Z","v":380,"vw":84.683718},{"c":84.71,"h":84.71,"l":84.685,"n":9,"o":84.685,"t":"2026-10-19T19:15:00Z","v":1002,"vw":84.695236},{"c":84.67,"h":84.71,"l":84.67,"n":11,"o":84.71,"t":"2026-10-19T19:30:00Z","v":938,"vw":84.689968},{"c":84.72,"h":84.72,"l":84.66,"n":22,"o":84.7161,"t":"2026-10-19T19:45:00Z","v":1969,"vw":84.70246},{"c":84.58,"h":84.75,"l":84.58,"n":2,"o":84.75,"t":"2026-10-19T22:30:00Z","v":200,"vw":84.665},{"c":84.58,"h":84.75,"l":84.58,"n":2,"o":84.75,"t":"2026-10-19T22:45:00Z","v":200,"vw":84.665},{"c":84.65,"h":84.65,"l":84.65,"n":1,"o":84.65,"t":"2026-10-19T23:00:00Z","v":100,"vw":84.65},{"c":84.65,"h":84.65,"l":84.65,"n":1,"o":84.65,"t":"2026-10-19T23:15:00Z","v":100,"vw":84.65},{"c":84.58,"h":84.75,"l":84.58,"n":2,"o":84.75,"t":"2026-10-19T23:30:00Z","v":200,"vw":84.665},{"c":84.58,"h":84.75,"l":84.58,"n":3,"o":84.65,"t":"2026-10-19T23:45:00Z","v":300,"vw":84.66},{"c":84.55,"h":84.55,"l":84.55,"n":4,"o":84.55,"t":"2026-10-20T13:30:00Z","v":2475,"vw":84.55},{"c":84.65,"h":84.7,"l":84.6,"n":12,"o":84.7,"t":"2026-10-20T13:45:00Z","v":1050,"vw":84.639503},{"c":84.67,"h":84.69,"l":84.6456,"n":15,"o":84.67,"t":"2026-10-20T14:00:00Z","v":1825,"vw":84.669398},{"c":84.82,"h":84.82,"l":84.67,"n":16,"o":84.67,"t":"2026-10-20T14:15:00Z","v":2592,"vw":84.77543},{"c":84.85,"h":84.85,"l":84.795,"n":8,"o":84.82,"t":"2026-10-20T14:30:00Z","v":2076,"vw":84.83677},{"c":84.8,"h":84.86,"l":84.8,"n":7,"o":84.84,"t":"2026-10-20T14:45:00Z","v":485,"vw":84.838469},{"c":84.9399,"h":84.9399,"l":84.86,"n":4,"o":84.86,"t":"2026-10-20T15:00:00Z","v":940,"vw":84.883346},{"c":84.815,"h":84.8303,"l":84.815,"n":2,"o":84.8303,"t":"2026-10-20T15:15:00Z","v":1071,"vw":84.826686},{"c":84.87,"h":84.87,"l":84.7,"n":6,"o":84.785,"t":"2026-10-20T15:30:00Z","v":3687,"vw":84.715178},{"c":84.79,"h":84.79,"l":84.79,"n":2,"o":84.79,"t":"2026-10-20T15:45:00Z","v":130,"vw":84.79},{"c":84.785,"h":84.785,"l":84.7,"n":3,"o":84.7,"t":"2026-10-20T16:00:00Z","v":286,"vw":84.751797},{"c":84.65,"h":84.7216,"l":84.63,"n":8,"o":84.7216,"t":"2026-10-20T16:30:00Z","v":599,"vw":84.661506},{"c":84.63,"h":84.63,"l":84.63,"n":1,"o":84.63,"t":"2026-10-20T16:45:00Z","v":110,"vw":84.63},{"c":84.67,"h":84.67,"l":84.67,"n":1,"o":84.67,"t":"2026-10-20T17:00:00Z","v":100,"vw":84.67},{"c":84.698,"h":84.698,"l":84.63,"n":3,"o":84.63,"t":"2026-10-20T17:15:00Z","v":317,"vw":84.654962},{"c":84.8325,"h":84.8325,"l":84.68,"n":2,"o":84.68,"t":"2026-10-20T17:30:00Z","v":314,"vw":84.783933},{"c":84.69,"h":84.8499,"l":84.69,"n":21,"o":84.765,"t":"2026-10-20T17:45:00Z","v":18306,"vw":84.811122},{"c":84.7005,"h":84.889,"l":84.7001,"n":11,"o":84.889,"t":"2026-10-20T18:00:00Z","v":1313,"vw":84.821768},{"c":84.8,"h":84.89,"l":84.71,"n":13,"o":84.71,"t":"2026-10-20T18:15:00Z","v":9161,"vw":84.824017},{"c":84.8,"h":84.8,"l":84.72,"n":4,"o":84.8,"t":"2026-10-20T18:30:00Z","v":374,"vw":84.772391},{"c":84.8,"h":84.8,"l":84.8,"n":1,"o":84.8,"t":"2026-10-20T18:45:00Z","v":133,"vw":84.8},{"c":84.845,"h":84.87,"l":84.8,"n":14,"o":84.8,"t":"2026-10-20T19:00:00Z","v":1582,"vw":84.840693},{"c":84.8,"h":84.8884,"l":84.8,"n":12,"o":84.845,"t":"2026-10-20T19:15:00Z","v":1862,"vw":84.821482},{"c":84.795,"h":84.795,"l":84.795,"n":3,"o":84.795,"t":"2026-10-20T19:30:00Z","v":197,"vw":84.795},{"c":84.69,"h":84.69,"l":84.69,"n":7,"o":84.69,"t":"2026-10-20T19:45:00Z","v":258,"vw":84.69},{"c":84.8,"h":84.8,"l":84.8,"n":4,"o":84.8,"t":"2026-10-20T20:00:00Z","v":324,"vw":84.8},{"c":84.9,"h":84.9,"l":84.9,"n":1,"o":84.9,"t":"2026-10-21T12:45:00Z","v":100,"vw":84.9},{"c":84.73,"h":84.8,"l":84.73,"n":3,"o":84.8,"t":"2026-10-21T13:15:00Z","v":1084,"vw":84.788007},{"c":84.8,"h":84.8,"l":84.72,"n":34,"o":84.8,"t":"2026-10-21T13:30:00Z","v":10492,"vw":84.785469},{"c":84.75,"h":84.75,"l":84.73,"n":9,"o":84.73,"t":"2026-10-21T13:45:00Z","v":1847,"vw":84.745082},{"c":84.73,"h":84.73,"l":84.73,"n":3,"o":84.73,"t":"2026-10-21T14:00:00Z","v":251,"vw":84.73},{"c":84.73,"h":84.73,"l":84.73,"n":4,"o":84.73,"t":"2026-10-21T14:15:00Z","v":390,"vw":84.73},{"c":84.78,"h":84.78,"l":84.7141,"n":14,"o":84.7141,"t":"2026-10-21T14:30:00Z","v":1466,"vw":84.764867},{"c":84.76,"h":84.76,"l":84.755,"n":3,"o":84.755,"t":"2026-10-21T14:45:00Z","v":455,"vw":84.757002},{"c":84.765,"h":84.7999,"l":84.765,"n":14,"o":84.765,"t":"2026-10-21T15:00:00Z","v":2261,"vw":84.782408},{"c":84.82,"h":84.8248,"l":84.8,"n":21,"o":84.8,"t":"2026-10-21T15:30:00Z","v":9219,"vw":84.805338},{"c":84.766,"h":84.766,"l":84.74,"n":5,"o":84.74,"t":"2026-10-21T15:45:00Z","v":456,"vw":84.752455},{"c":84.74,"h":84.74,"l":84.74,"n":3,"o":84.74,"t":"2026-10-21T16:15:00Z","v":266,"vw":84.74},{"c":84.83,"h":84.85,"l":84.83,"n":5,"o":84.85,"t":"2026-10-21T16:30:00Z","v":350,"vw":84.84},{"c":84.84,"h":84.84,"l":84.83,"n":4,"o":84.83,"t":"2026-10-21T16:45:00Z","v":324,"vw":84.835},{"c":84.85,"h":84.85,"l":84.8,"n":9,"o":84.8,"t":"2026-10-21T17:00:00Z","v":1620,"vw":84.814693},{"c":84.9,"h":84.9099,"l":84.865,"n":6,"o":84.9099,"t":"2026-10-21T17:15:00Z","v":659,"vw":84.895635},{"c":84.87,"h":84.91,"l":84.87,"n":8,"o":84.91,"t":"2026-10-21T17:30:00Z","v":1439,"vw":84.873464},{"c":84.93,"h":84.93,"l":84.89,"n":7,"o":84.89,"t":"2026-10-21T17:45:00Z","v":2470,"vw":84.922473},{"c":84.885,"h":84.95,"l":84.885,"n":20,"o":84.885,"t":"2026-10-21T18:00:00Z","v":2607,"vw":84.90013},{"c":84.885,"h":84.885,"l":84.885,"n":4,"o":84.885,"t":"2026-10-21T18:15:00Z","v":131,"vw":84.885},{"c":84.9,"h":84.9585,"l":84.9,"n":2,"o":84.9585,"t":"2026-10-21T18:30:00Z","v":689,"vw":84.950009},{"c":84.9592,"h":84.9592,"l":84.895,"n":4,"o":84.895,"t":"2026-10-21T18:45:00Z","v":1059,"vw":84.926372},{"c":84.91,"h":84.91,"l":84.84,"n":7,"o":84.84,"t":"2026-10-21T19:00:00Z","v":563,"vw":84.88},{"c":84.8888,"h":84.92,"l":84.845,"n":18,"o":84.845,"t":"2026-10-21T19:15:00Z","v":2883,"vw":84.88417},{"c":84.9,"h":84.97,"l":84.9,"n":9,"o":84.97,"t":"2026-10-21T19:30:00Z","v":752,"vw":84.937722},{"c":84.98,"h":84.99,"l":84.8878,"n":40,"o":84.895,"t":"2026-10-21T19:45:00Z","v":5288,"vw":84.92979},{"c":84.93,"h":84.93,"l":84.93,"n":3,"o":84.93,"t":"2026-10-21T20:00:00Z","v":272,"vw":84.93},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-21T20:30:00Z","v":100,"vw":85},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-21T23:45:00Z","v":100,"vw":85},{"c":84.58,"h":84.6,"l":84.58,"n":7,"o":84.6,"t":"2026-10-22T13:30:00Z","v":6184,"vw":84.583426},{"c":84.76,"h":84.76,"l":84.69,"n":4,"o":84.725,"t":"2026-10-22T13:45:00Z","v":753,"vw":84.743399},{"c":84.82,"h":84.82,"l":84.725,"n":6,"o":84.725,"t":"2026-10-22T14:00:00Z","v":603,"vw":84.776402},{"c":84.78,"h":84.78,"l":84.72,"n":5,"o":84.72,"t":"2026-10-22T14:15:00Z","v":470,"vw":84.74765},{"c":84.66,"h":84.74,"l":84.645,"n":4,"o":84.74,"t":"2026-10-22T14:30:00Z","v":1282,"vw":84.720767},{"c":84.66,"h":84.66,"l":84.66,"n":1,"o":84.66,"t":"2026-10-22T14:45:00Z","v":200,"vw":84.66},{"c":84.7399,"h":84.7399,"l":84.7,"n":3,"o":84.7,"t":"2026-10-22T15:00:00Z","v":1164,"vw":84.71875},{"c":84.7899,"h":84.7999,"l":84.7899,"n":2,"o":84.7999,"t":"2026-10-22T15:15:00Z","v":1107,"vw":84.7913},{"c":84.655,"h":84.655,"l":84.655,"n":2,"o":84.655,"t":"2026-10-22T15:30:00Z","v":355,"vw":84.655},{"c":84.69,"h":84.69,"l":84.69,"n":3,"o":84.69,"t":"2026-10-22T16:00:00Z","v":253,"vw":84.69},{"c":84.695,"h":84.695,"l":84.655,"n":2,"o":84.655,"t":"2026-10-22T16:15:00Z","v":1109,"vw":84.691393},{"c":84.6983,"h":84.7,"l":84.6983,"n":3,"o":84.6995,"t":"2026-10-22T16:30:00Z","v":2064,"vw":84.699631},{"c":84.69,"h":84.69,"l":84.69,"n":2,"o":84.69,"t":"2026-10-22T17:00:00Z","v":122,"vw":84.69},{"c":84.7,"h":84.7,"l":84.7,"n":1,"o":84.7,"t":"2026-10-22T17:30:00Z","v":300,"vw":84.7}],"expiry":"2027-03-19","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.45,"strike":95.37781281411817,"iv":0.25959672714284904,"gamma":0.024840447763195814,"theta":-0.019267010231176274,"vega":0.18757164725449207,"rho":0.08187632296943927,"breakevenPct":15.49918868254802},{"delta":0.35,"premium":2.45,"strike":91.56590615821877,"iv":0.20711536453137727,"gamma":0.033191291001991724,"theta":-0.017318505122395904,"vega":0.1997886101260845,"rho":0.09500701347362256,"breakevenPct":10.998708569325588},{"delta":0.4,"premium":2.45,"strike":89.1817388680594,"iv":0.16946879661178937,"gamma":0.04230800231279335,"theta":-0.015794243919568882,"vega":0.20838008469573313,"rho":0.10767362837621589,"breakevenPct":8.18387115473365},{"delta":0.45,"premium":2.45,"strike":87.62879389553207,"iv":0.14158629006648846,"gamma":0.052004136181956394,"theta":-0.014588958712751923,"vega":0.21329297239246028,"rho":0.11991190844950025,"breakevenPct":6.350406015976465},{"delta":0.5,"premium":2.45,"strike":86.5574005869199,"iv":0.11995224182985426,"gamma":0.061992574871659344,"theta":-0.013614992924293311,"vega":0.21471629676059964,"rho":0.1317997480049205,"breakevenPct":5.085478851145098},{"delta":0.55,"premium":2.45,"strike":85.78960417658537,"iv":0.10260007867299688,"gamma":0.07190983185586494,"theta":-0.012820110560600069,"vega":0.21264153832526564,"rho":0.1434149542647014,"breakevenPct":4.1789895827454195},{"delta":0.6,"premium":2.45,"strike":85.22864299662619,"iv":0.08831244345263188,"gamma":0.08158397592624483,"theta":-0.012163225567436193,"vega":0.20747262684786585,"rho":0.15482784062990995,"breakevenPct":3.5166977528054257},{"delta":0.65,"premium":3.249207673706465,"strike":83.75851235152393,"iv":0.09810673085710099,"gamma":0.07367239116662172,"theta":-0.0107498996411557,"vega":0.19837984853230153,"rho":0.17995897894388357,"breakevenPct":2.7245809034597444},{"delta":0.7,"premium":4.5982896745116655,"strike":81.66285099104984,"iv":0.1244699670269921,"gamma":0.053661397048111036,"theta":-0.00881612394597045,"vega":0.18658735435032875,"rho":0.21452860841287155,"breakevenPct":1.843141281654673},{"delta":0.75,"premium":4.227682261453904,"strike":81.9289138701508,"iv":0.10564279219471197,"gamma":0.06535167204730855,"theta":-0.008894435354187429,"vega":0.16911065813195,"rho":0.21979958344804043,"breakevenPct":1.719712079816644},{"delta":0.8,"premium":3.0615070212767543,"strike":83.28756463540573,"iv":0.06590949513023764,"gamma":0.09170768237382244,"theta":-0.009903584477589773,"vega":0.1490043194754912,"rho":0.2115163279009114,"breakevenPct":1.946955911077306}],"put":[{"delta":0.4,"premium":3.460043411864838,"strike":84.37409015254254,"iv":0.20130752977593794,"gamma":0.037433396625255536,"theta":-0.009762433350157581,"vega":0.20787903172334918,"rho":-0.17405294519792178,"breakevenPct":4.469838558822092},{"delta":0.45,"premium":5.090163934426229,"strike":85.47868852459017,"iv":0.2523308196721311,"gamma":0.029171147540983607,"theta":-0.01329901639344262,"vega":0.21330524590163935,"rho":-0.19254511472949884,"breakevenPct":5.090289740066202},{"delta":0.5,"premium":5.025,"strike":86.92663043478261,"iv":0.21401222826086957,"gamma":0.03462119565217391,"theta":-0.010154076086956523,"vega":0.21514130434782608,"rho":-0.21228827668122927,"breakevenPct":3.3038601714491147},{"delta":0.55,"premium":5.099032258064517,"strike":88.06129032258065,"iv":0.18757612903225807,"gamma":0.03915290322580645,"theta":-0.007706129032258065,"vega":0.21343451612903228,"rho":-0.23208818085983612,"breakevenPct":2.051643371291465},{"delta":0.6,"premium":6.831220657276993,"strike":89.98122065727699,"iv":0.21366948356807505,"gamma":0.03356384976525823,"theta":-0.008486854460093896,"vega":0.20834882629107984,"rho":-0.2538818961240371,"breakevenPct":1.829988193624554},{"delta":0.65,"premium":9.209019607843139,"strike":92.5843137254902,"iv":0.2447337254901961,"gamma":0.02803254901960784,"theta":-0.009232549019607843,"vega":0.19966156862745096,"rho":-0.2784570946530308,"breakevenPct":1.5639974998263781}]},"raw":{"call":[{"delta":0.3,"premium":2.45,"strike":95.37781281411817,"iv":0.25959672714284904,"gamma":0.024840447763195814,"theta":-0.019267010231176274,"vega":0.18757164725449207,"rho":0.08187632296943927,"breakevenPct":15.49918868254802},{"delta":0.35,"premium":2.45,"strike":91.56590615821877,"iv":0.20711536453137727,"gamma":0.033191291001991724,"theta":-0.017318505122395904,"vega":0.1997886101260845,"rho":0.09500701347362256,"breakevenPct":10.998708569325588},{"delta":0.4,"premium":2.45,"strike":89.1817388680594,"iv":0.16946879661178937,"gamma":0.04230800231279335,"theta":-0.015794243919568882,"vega":0.20838008469573313,"rho":0.10767362837621589,"breakevenPct":8.18387115473365},{"delta":0.45,"premium":2.45,"strike":87.62879389553207,"iv":0.14158629006648846,"gamma":0.052004136181956394,"theta":-0.014588958712751923,"vega":0.21329297239246028,"rho":0.11991190844950025,"breakevenPct":6.350406015976465},{"delta":0.5,"premium":2.45,"strike":86.5574005869199,"iv":0.11995224182985426,"gamma":0.061992574871659344,"theta":-0.013614992924293311,"vega":0.21471629676059964,"rho":0.1317997480049205,"breakevenPct":5.085478851145098},{"delta":0.55,"premium":2.45,"strike":85.78960417658537,"iv":0.10260007867299688,"gamma":0.07190983185586494,"theta":-0.012820110560600069,"vega":0.21264153832526564,"rho":0.1434149542647014,"breakevenPct":4.1789895827454195},{"delta":0.6,"premium":2.45,"strike":85.22864299662619,"iv":0.08831244345263188,"gamma":0.08158397592624483,"theta":-0.012163225567436193,"vega":0.20747262684786585,"rho":0.15482784062990995,"breakevenPct":3.5166977528054257},{"delta":0.65,"premium":3.249207673706465,"strike":83.75851235152393,"iv":0.09810673085710099,"gamma":0.07367239116662172,"theta":-0.0107498996411557,"vega":0.19837984853230153,"rho":0.17995897894388357,"breakevenPct":2.7245809034597444},{"delta":0.7,"premium":4.5982896745116655,"strike":81.66285099104984,"iv":0.1244699670269921,"gamma":0.053661397048111036,"theta":-0.00881612394597045,"vega":0.18658735435032875,"rho":0.21452860841287155,"breakevenPct":1.843141281654673},{"delta":0.75,"premium":4.227682261453904,"strike":81.9289138701508,"iv":0.10564279219471197,"gamma":0.06535167204730855,"theta":-0.008894435354187429,"vega":0.16911065813195,"rho":0.21979958344804043,"breakevenPct":1.719712079816644},{"delta":0.8,"premium":3.0615070212767543,"strike":83.28756463540573,"iv":0.06590949513023764,"gamma":0.09170768237382244,"theta":-0.009903584477589773,"vega":0.1490043194754912,"rho":0.2115163279009114,"breakevenPct":1.946955911077306}],"put":[{"delta":0.4,"premium":3.460043411864838,"strike":84.37409015254254,"iv":0.20130752977593794,"gamma":0.037433396625255536,"theta":-0.009762433350157581,"vega":0.20787903172334918,"rho":-0.17405294519792178,"breakevenPct":4.469838558822092},{"delta":0.45,"premium":5.090163934426229,"strike":85.47868852459017,"iv":0.2523308196721311,"gamma":0.029171147540983607,"theta":-0.01329901639344262,"vega":0.21330524590163935,"rho":-0.19254511472949884,"breakevenPct":5.090289740066202},{"delta":0.5,"premium":5.025,"strike":86.92663043478261,"iv":0.21401222826086957,"gamma":0.03462119565217391,"theta":-0.010154076086956523,"vega":0.21514130434782608,"rho":-0.21228827668122927,"breakevenPct":3.3038601714491147},{"delta":0.55,"premium":5.099032258064517,"strike":88.06129032258065,"iv":0.18757612903225807,"gamma":0.03915290322580645,"theta":-0.007706129032258065,"vega":0.21343451612903228,"rho":-0.23208818085983612,"breakevenPct":2.051643371291465},{"delta":0.6,"premium":6.831220657276993,"strike":89.98122065727699,"iv":0.21366948356807505,"gamma":0.03356384976525823,"theta":-0.008486854460093896,"vega":0.20834882629107984,"rho":-0.2538818961240371,"breakevenPct":1.829988193624554},{"delta":0.65,"premium":9.209019607843139,"strike":92.5843137254902,"iv":0.2447337254901961,"gamma":0.02803254901960784,"theta":-0.009232549019607843,"vega":0.19966156862745096,"rho":-0.2784570946530308,"breakevenPct":1.5639974998263781}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}