{"symbol":"SPGM","url":"https://intraalpha.com/companies/SPGM","capturedAt":"2026-10-23T01:37:41.137Z","state":"partial","quote":{"symbol":"SPGM","last_price":85.81,"prev_close":86.89,"regular_close":85.81,"change":-1.08,"change_pct":-1.243,"regular_change":-1.08,"regular_change_pct":-1.243,"extended_change":0,"extended_change_pct":0,"bid":80.81,"ask":90.57,"bid_size":100,"ask_size":100,"volume":22296,"vwap":85.757985,"open":86.02,"high":86.105,"low":85.54,"close":85.81,"trade_count":527,"last_trade_at":"2026-10-23T00:00:00.127530113Z","last_quote_at":"2026-10-22T20:00:05.198875471Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:37.806950793-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.130Z","bars":[{"c":86.81,"h":86.81,"l":86.8,"n":2,"o":86.8,"t":"2026-10-16T08:20:00Z","v":600,"vw":86.805},{"c":86.87,"h":86.87,"l":86.87,"n":11,"o":86.87,"t":"2026-10-16T13:30:00Z","v":1029,"vw":86.87},{"c":86.78,"h":86.81,"l":86.78,"n":6,"o":86.81,"t":"2026-10-16T13:35:00Z","v":1172,"vw":86.7988},{"c":86.745,"h":86.745,"l":86.745,"n":1,"o":86.745,"t":"2026-10-16T13:40:00Z","v":100,"vw":86.745},{"c":86.75,"h":86.75,"l":86.6911,"n":8,"o":86.75,"t":"2026-10-16T13:50:00Z","v":2844,"vw":86.742496},{"c":86.769,"h":86.769,"l":86.73,"n":2,"o":86.73,"t":"2026-10-16T13:55:00Z","v":487,"vw":86.752984},{"c":86.76,"h":86.76,"l":86.7025,"n":10,"o":86.7025,"t":"2026-10-16T14:00:00Z","v":570,"vw":86.743378},{"c":86.6722,"h":86.6722,"l":86.6722,"n":2,"o":86.6722,"t":"2026-10-16T14:05:00Z","v":181,"vw":86.6722},{"c":86.64,"h":86.645,"l":86.64,"n":15,"o":86.645,"t":"2026-10-16T14:10:00Z","v":913,"vw":86.644231},{"c":86.73,"h":86.73,"l":86.67,"n":4,"o":86.67,"t":"2026-10-16T14:15:00Z","v":478,"vw":86.717069},{"c":86.71,"h":86.71,"l":86.71,"n":2,"o":86.71,"t":"2026-10-16T14:20:00Z","v":135,"vw":86.71},{"c":86.64,"h":86.7,"l":86.64,"n":7,"o":86.7,"t":"2026-10-16T14:25:00Z","v":652,"vw":86.658621},{"c":86.79,"h":86.79,"l":86.79,"n":4,"o":86.79,"t":"2026-10-16T14:45:00Z","v":348,"vw":86.79},{"c":86.69,"h":86.69,"l":86.69,"n":2,"o":86.69,"t":"2026-10-16T14:50:00Z","v":142,"vw":86.69},{"c":86.65,"h":86.65,"l":86.65,"n":2,"o":86.65,"t":"2026-10-16T15:05:00Z","v":109,"vw":86.65},{"c":86.6099,"h":86.6099,"l":86.6099,"n":2,"o":86.6099,"t":"2026-10-16T15:10:00Z","v":157,"vw":86.6099},{"c":86.43,"h":86.43,"l":86.43,"n":3,"o":86.43,"t":"2026-10-16T15:25:00Z","v":121,"vw":86.43},{"c":86.255,"h":86.255,"l":86.255,"n":3,"o":86.255,"t":"2026-10-16T15:55:00Z","v":258,"vw":86.255},{"c":86.18,"h":86.23,"l":86.18,"n":4,"o":86.23,"t":"2026-10-16T16:05:00Z","v":2221,"vw":86.225434},{"c":86.2603,"h":86.285,"l":86.2603,"n":5,"o":86.285,"t":"2026-10-16T16:15:00Z","v":726,"vw":86.278674},{"c":86.28,"h":86.28,"l":86.2301,"n":2,"o":86.2301,"t":"2026-10-16T16:20:00Z","v":1280,"vw":86.245694},{"c":86.275,"h":86.275,"l":86.25,"n":7,"o":86.25,"t":"2026-10-16T16:25:00Z","v":501,"vw":86.25625},{"c":86.17,"h":86.17,"l":86.17,"n":2,"o":86.17,"t":"2026-10-16T16:40:00Z","v":123,"vw":86.17},{"c":86.06,"h":86.06,"l":86.06,"n":8,"o":86.06,"t":"2026-10-16T17:00:00Z","v":515,"vw":86.06},{"c":85.85,"h":85.85,"l":85.85,"n":4,"o":85.85,"t":"2026-10-16T17:10:00Z","v":205,"vw":85.85},{"c":85.76,"h":85.76,"l":85.76,"n":3,"o":85.76,"t":"2026-10-16T17:15:00Z","v":201,"vw":85.76},{"c":85.8,"h":85.8016,"l":85.7956,"n":12,"o":85.7956,"t":"2026-10-16T17:20:00Z","v":1445,"vw":85.798657},{"c":85.83,"h":85.83,"l":85.83,"n":1,"o":85.83,"t":"2026-10-16T17:25:00Z","v":574,"vw":85.83},{"c":85.8905,"h":85.8905,"l":85.8905,"n":3,"o":85.8905,"t":"2026-10-16T17:30:00Z","v":123,"vw":85.8905},{"c":85.97,"h":85.97,"l":85.97,"n":3,"o":85.97,"t":"2026-10-16T17:35:00Z","v":300,"vw":85.97},{"c":86.055,"h":86.055,"l":85.93,"n":6,"o":85.93,"t":"2026-10-16T17:40:00Z","v":900,"vw":86.025},{"c":85.945,"h":85.96,"l":85.945,"n":4,"o":85.96,"t":"2026-10-16T17:50:00Z","v":340,"vw":85.95},{"c":85.8,"h":85.8,"l":85.8,"n":2,"o":85.8,"t":"2026-10-16T18:00:00Z","v":216,"vw":85.8},{"c":85.875,"h":85.875,"l":85.87,"n":5,"o":85.87,"t":"2026-10-16T18:05:00Z","v":348,"vw":85.871667},{"c":85.84,"h":85.84,"l":85.84,"n":1,"o":85.84,"t":"2026-10-16T18:10:00Z","v":100,"vw":85.84},{"c":85.83,"h":85.83,"l":85.83,"n":2,"o":85.83,"t":"2026-10-16T18:15:00Z","v":220,"vw":85.83},{"c":85.75,"h":85.78,"l":85.75,"n":3,"o":85.7688,"t":"2026-10-16T18:20:00Z","v":317,"vw":85.766379},{"c":85.71,"h":85.74,"l":85.71,"n":3,"o":85.74,"t":"2026-10-16T18:25:00Z","v":370,"vw":85.726216},{"c":85.79,"h":85.79,"l":85.79,"n":2,"o":85.79,"t":"2026-10-16T18:30:00Z","v":104,"vw":85.79},{"c":85.725,"h":85.735,"l":85.725,"n":4,"o":85.735,"t":"2026-10-16T18:35:00Z","v":376,"vw":85.728829},{"c":85.76,"h":85.76,"l":85.76,"n":3,"o":85.76,"t":"2026-10-16T18:40:00Z","v":215,"vw":85.76},{"c":85.73,"h":85.73,"l":85.73,"n":4,"o":85.73,"t":"2026-10-16T18:45:00Z","v":133,"vw":85.73},{"c":85.6499,"h":85.65,"l":85.6499,"n":5,"o":85.65,"t":"2026-10-16T19:10:00Z","v":468,"vw":85.64995},{"c":85.76,"h":85.76,"l":85.76,"n":3,"o":85.76,"t":"2026-10-16T19:20:00Z","v":300,"vw":85.76},{"c":85.8599,"h":85.8599,"l":85.8599,"n":3,"o":85.8599,"t":"2026-10-16T19:25:00Z","v":169,"vw":85.8599},{"c":85.7625,"h":85.855,"l":85.7625,"n":5,"o":85.855,"t":"2026-10-16T19:30:00Z","v":316,"vw":85.803611},{"c":85.78,"h":85.78,"l":85.78,"n":5,"o":85.78,"t":"2026-10-16T19:35:00Z","v":178,"vw":85.78},{"c":85.7,"h":85.7482,"l":85.7,"n":12,"o":85.7482,"t":"2026-10-16T19:40:00Z","v":1574,"vw":85.734173},{"c":85.735,"h":85.74,"l":85.6838,"n":7,"o":85.6838,"t":"2026-10-16T19:45:00Z","v":1021,"vw":85.703285},{"c":85.73,"h":85.73,"l":85.73,"n":8,"o":85.73,"t":"2026-10-16T19:50:00Z","v":221,"vw":85.73},{"c":85.86,"h":85.87,"l":85.795,"n":29,"o":85.86,"t":"2026-10-16T19:55:00Z","v":2276,"vw":85.846719},{"c":85.82,"h":85.82,"l":85.82,"n":8,"o":85.82,"t":"2026-10-16T20:00:00Z","v":153,"vw":85.82},{"c":85.6,"h":85.6,"l":85.6,"n":3,"o":85.6,"t":"2026-10-16T20:45:00Z","v":1777,"vw":85.6},{"c":85.75,"h":85.75,"l":85.75,"n":14,"o":85.75,"t":"2026-10-16T21:15:00Z","v":900,"vw":85.75},{"c":85.6,"h":85.6,"l":85.6,"n":1,"o":85.6,"t":"2026-10-16T21:20:00Z","v":1099,"vw":85.6},{"c":86.15,"h":86.3754,"l":86.15,"n":29,"o":86.18,"t":"2026-10-19T13:30:00Z","v":2473,"vw":86.229176},{"c":86.21,"h":86.21,"l":86.21,"n":5,"o":86.21,"t":"2026-10-19T13:35:00Z","v":204,"vw":86.21},{"c":86.245,"h":86.245,"l":86.2181,"n":4,"o":86.2181,"t":"2026-10-19T13:40:00Z","v":394,"vw":86.231441},{"c":86.205,"h":86.205,"l":86.2,"n":9,"o":86.2,"t":"2026-10-19T13:50:00Z","v":490,"vw":86.201667},{"c":86.15,"h":86.15,"l":86.15,"n":5,"o":86.15,"t":"2026-10-19T14:00:00Z","v":279,"vw":86.15},{"c":86.285,"h":86.285,"l":86.2,"n":6,"o":86.2,"t":"2026-10-19T14:10:00Z","v":1075,"vw":86.256751},{"c":86.41,"h":86.41,"l":86.41,"n":3,"o":86.41,"t":"2026-10-19T14:15:00Z","v":242,"vw":86.41},{"c":86.32,"h":86.32,"l":86.32,"n":5,"o":86.32,"t":"2026-10-19T14:20:00Z","v":415,"vw":86.32},{"c":86.32,"h":86.32,"l":86.32,"n":1,"o":86.32,"t":"2026-10-19T14:25:00Z","v":100,"vw":86.32},{"c":86.3,"h":86.3,"l":86.3,"n":3,"o":86.3,"t":"2026-10-19T14:30:00Z","v":159,"vw":86.3},{"c":86.2219,"h":86.2219,"l":86.2219,"n":3,"o":86.2219,"t":"2026-10-19T14:35:00Z","v":234,"vw":86.2219},{"c":86.2,"h":86.2,"l":86.18,"n":8,"o":86.18,"t":"2026-10-19T14:40:00Z","v":701,"vw":86.197143},{"c":86.195,"h":86.195,"l":86.195,"n":2,"o":86.195,"t":"2026-10-19T14:50:00Z","v":153,"vw":86.195},{"c":86.24,"h":86.24,"l":86.23,"n":13,"o":86.23,"t":"2026-10-19T14:55:00Z","v":1579,"vw":86.231134},{"c":86.2201,"h":86.2201,"l":86.2201,"n":4,"o":86.2201,"t":"2026-10-19T15:00:00Z","v":290,"vw":86.2201},{"c":86.3,"h":86.305,"l":86.3,"n":4,"o":86.305,"t":"2026-10-19T15:05:00Z","v":356,"vw":86.303058},{"c":86.3419,"h":86.3419,"l":86.26,"n":9,"o":86.26,"t":"2026-10-19T15:10:00Z","v":1236,"vw":86.281407},{"c":86.39,"h":86.39,"l":86.39,"n":2,"o":86.39,"t":"2026-10-19T15:15:00Z","v":188,"vw":86.39},{"c":86.49,"h":86.49,"l":86.49,"n":3,"o":86.49,"t":"2026-10-19T15:25:00Z","v":260,"vw":86.49},{"c":86.48,"h":86.48,"l":86.48,"n":5,"o":86.48,"t":"2026-10-19T15:40:00Z","v":173,"vw":86.48},{"c":86.465,"h":86.465,"l":86.465,"n":3,"o":86.465,"t":"2026-10-19T15:50:00Z","v":183,"vw":86.465},{"c":86.435,"h":86.435,"l":86.42,"n":7,"o":86.42,"t":"2026-10-19T15:55:00Z","v":521,"vw":86.427862},{"c":86.27,"h":86.28,"l":86.27,"n":4,"o":86.28,"t":"2026-10-19T16:05:00Z","v":1560,"vw":86.278077},{"c":86.32,"h":86.32,"l":86.32,"n":1,"o":86.32,"t":"2026-10-19T16:15:00Z","v":555,"vw":86.32},{"c":86.24,"h":86.28,"l":86.225,"n":7,"o":86.28,"t":"2026-10-19T16:25:00Z","v":2077,"vw":86.252994},{"c":86.255,"h":86.255,"l":86.24,"n":26,"o":86.25,"t":"2026-10-19T16:30:00Z","v":3019,"vw":86.249613},{"c":86.23,"h":86.26,"l":86.22,"n":11,"o":86.26,"t":"2026-10-19T16:45:00Z","v":609,"vw":86.2325},{"c":86.17,"h":86.17,"l":86.17,"n":1,"o":86.17,"t":"2026-10-19T16:55:00Z","v":271,"vw":86.17},{"c":86.17,"h":86.17,"l":86.17,"n":2,"o":86.17,"t":"2026-10-19T17:00:00Z","v":179,"vw":86.17},{"c":86.14,"h":86.14,"l":86.14,"n":3,"o":86.14,"t":"2026-10-19T17:05:00Z","v":170,"vw":86.14},{"c":86.115,"h":86.115,"l":86.115,"n":2,"o":86.115,"t":"2026-10-19T17:10:00Z","v":101,"vw":86.115},{"c":86.14,"h":86.14,"l":86.14,"n":3,"o":86.14,"t":"2026-10-19T17:15:00Z","v":140,"vw":86.14},{"c":86.16,"h":86.16,"l":86.16,"n":1,"o":86.16,"t":"2026-10-19T17:25:00Z","v":157,"vw":86.16},{"c":86.17,"h":86.17,"l":86.17,"n":2,"o":86.17,"t":"2026-10-19T17:30:00Z","v":104,"vw":86.17},{"c":86.16,"h":86.16,"l":86.15,"n":6,"o":86.15,"t":"2026-10-19T17:40:00Z","v":341,"vw":86.155},{"c":86.0762,"h":86.0762,"l":86.0762,"n":2,"o":86.0762,"t":"2026-10-19T17:45:00Z","v":302,"vw":86.0762},{"c":86.145,"h":86.145,"l":86.145,"n":3,"o":86.145,"t":"2026-10-19T17:55:00Z","v":178,"vw":86.145},{"c":86.125,"h":86.168,"l":86.125,"n":9,"o":86.168,"t":"2026-10-19T18:00:00Z","v":375,"vw":86.148804},{"c":86.175,"h":86.175,"l":86.175,"n":5,"o":86.175,"t":"2026-10-19T18:10:00Z","v":532,"vw":86.175},{"c":86.19,"h":86.19,"l":86.19,"n":5,"o":86.19,"t":"2026-10-19T18:15:00Z","v":246,"vw":86.19},{"c":86.1339,"h":86.1339,"l":86.1339,"n":2,"o":86.1339,"t":"2026-10-19T18:35:00Z","v":182,"vw":86.1339},{"c":86.19,"h":86.19,"l":86.18,"n":4,"o":86.18,"t":"2026-10-19T18:45:00Z","v":339,"vw":86.186997},{"c":86.22,"h":86.22,"l":86.15,"n":44,"o":86.15,"t":"2026-10-19T18:50:00Z","v":3509,"vw":86.203165},{"c":86.18,"h":86.18,"l":86.18,"n":9,"o":86.18,"t":"2026-10-19T19:00:00Z","v":1133,"vw":86.18},{"c":86.16,"h":86.2,"l":86.16,"n":6,"o":86.2,"t":"2026-10-19T19:05:00Z","v":408,"vw":86.183806},{"c":86.19,"h":86.2082,"l":86.175,"n":7,"o":86.175,"t":"2026-10-19T19:15:00Z","v":2884,"vw":86.181463},{"c":86.2,"h":86.2,"l":86.2,"n":3,"o":86.2,"t":"2026-10-19T19:20:00Z","v":231,"vw":86.2},{"c":86.17,"h":86.17,"l":86.17,"n":5,"o":86.17,"t":"2026-10-19T19:25:00Z","v":440,"vw":86.17},{"c":86.1004,"h":86.1004,"l":86.068,"n":3,"o":86.095,"t":"2026-10-19T19:50:00Z","v":927,"vw":86.093107},{"c":85.98,"h":86.02,"l":85.98,"n":11,"o":86.02,"t":"2026-10-19T19:55:00Z","v":675,"vw":86.002658},{"c":85.97,"h":85.97,"l":85.97,"n":3,"o":85.97,"t":"2026-10-20T13:30:00Z","v":872,"vw":85.97},{"c":86.05,"h":86.05,"l":86,"n":11,"o":86,"t":"2026-10-20T13:35:00Z","v":1188,"vw":86.031296},{"c":85.93,"h":86.0399,"l":85.92,"n":8,"o":86.0399,"t":"2026-10-20T13:40:00Z","v":1850,"vw":85.955943},{"c":85.9599,"h":85.9599,"l":85.905,"n":4,"o":85.91,"t":"2026-10-20T13:45:00Z","v":649,"vw":85.91831},{"c":86.14,"h":86.14,"l":86.13,"n":8,"o":86.14,"t":"2026-10-20T13:50:00Z","v":1005,"vw":86.138855},{"c":86.18,"h":86.18,"l":86.145,"n":13,"o":86.145,"t":"2026-10-20T13:55:00Z","v":1467,"vw":86.170217},{"c":86.41,"h":86.41,"l":86.41,"n":4,"o":86.41,"t":"2026-10-20T14:15:00Z","v":358,"vw":86.41},{"c":86.5,"h":86.5,"l":86.465,"n":8,"o":86.465,"t":"2026-10-20T14:20:00Z","v":822,"vw":86.47582},{"c":86.65,"h":86.65,"l":86.57,"n":18,"o":86.59,"t":"2026-10-20T14:25:00Z","v":2337,"vw":86.604581},{"c":86.6833,"h":86.69,"l":86.6833,"n":4,"o":86.69,"t":"2026-10-20T14:40:00Z","v":349,"vw":86.68598},{"c":86.705,"h":86.705,"l":86.705,"n":2,"o":86.705,"t":"2026-10-20T14:45:00Z","v":200,"vw":86.705},{"c":86.65,"h":86.67,"l":86.65,"n":8,"o":86.67,"t":"2026-10-20T15:00:00Z","v":580,"vw":86.662},{"c":86.49,"h":86.6,"l":86.48,"n":15,"o":86.6,"t":"2026-10-20T15:10:00Z","v":940,"vw":86.516667},{"c":86.51,"h":86.51,"l":86.4,"n":7,"o":86.4,"t":"2026-10-20T15:15:00Z","v":574,"vw":86.444132},{"c":86.44,"h":86.455,"l":86.44,"n":16,"o":86.455,"t":"2026-10-20T15:20:00Z","v":422,"vw":86.448534},{"c":86.46,"h":86.46,"l":86.4102,"n":23,"o":86.4102,"t":"2026-10-20T15:40:00Z","v":2211,"vw":86.44735},{"c":86.41,"h":86.41,"l":86.41,"n":5,"o":86.41,"t":"2026-10-20T15:45:00Z","v":321,"vw":86.41},{"c":86.47,"h":86.47,"l":86.47,"n":3,"o":86.47,"t":"2026-10-20T15:50:00Z","v":200,"vw":86.47},{"c":86.45,"h":86.45,"l":86.45,"n":5,"o":86.45,"t":"2026-10-20T16:00:00Z","v":177,"vw":86.45},{"c":86.505,"h":86.5065,"l":86.48,"n":6,"o":86.5065,"t":"2026-10-20T16:05:00Z","v":512,"vw":86.49608},{"c":86.385,"h":86.385,"l":86.385,"n":5,"o":86.385,"t":"2026-10-20T16:20:00Z","v":420,"vw":86.385},{"c":86.43,"h":86.43,"l":86.37,"n":14,"o":86.37,"t":"2026-10-20T16:25:00Z","v":1029,"vw":86.404102},{"c":86.455,"h":86.455,"l":86.455,"n":1,"o":86.455,"t":"2026-10-20T16:30:00Z","v":580,"vw":86.455},{"c":86.475,"h":86.4775,"l":86.475,"n":7,"o":86.4751,"t":"2026-10-20T16:35:00Z","v":1619,"vw":86.47549},{"c":86.485,"h":86.485,"l":86.46,"n":6,"o":86.46,"t":"2026-10-20T16:40:00Z","v":601,"vw":86.475099},{"c":86.47,"h":86.47,"l":86.47,"n":2,"o":86.47,"t":"2026-10-20T16:45:00Z","v":108,"vw":86.47},{"c":86.44,"h":86.44,"l":86.44,"n":3,"o":86.44,"t":"2026-10-20T16:50:00Z","v":210,"vw":86.44},{"c":86.39,"h":86.39,"l":86.39,"n":3,"o":86.39,"t":"2026-10-20T16:55:00Z","v":210,"vw":86.39},{"c":86.3625,"h":86.37,"l":86.3625,"n":8,"o":86.37,"t":"2026-10-20T17:00:00Z","v":470,"vw":86.368125},{"c":86.39,"h":86.39,"l":86.37,"n":7,"o":86.37,"t":"2026-10-20T17:10:00Z","v":920,"vw":86.3775},{"c":86.42,"h":86.42,"l":86.42,"n":3,"o":86.42,"t":"2026-10-20T17:15:00Z","v":110,"vw":86.42},{"c":86.52,"h":86.52,"l":86.52,"n":2,"o":86.52,"t":"2026-10-20T17:40:00Z","v":200,"vw":86.52},{"c":86.44,"h":86.53,"l":86.44,"n":11,"o":86.53,"t":"2026-10-20T17:45:00Z","v":862,"vw":86.490769},{"c":86.515,"h":86.515,"l":86.51,"n":7,"o":86.51,"t":"2026-10-20T17:50:00Z","v":531,"vw":86.513078},{"c":86.535,"h":86.535,"l":86.5274,"n":6,"o":86.5274,"t":"2026-10-20T18:00:00Z","v":526,"vw":86.531485},{"c":86.49,"h":86.5,"l":86.49,"n":3,"o":86.5,"t":"2026-10-20T18:05:00Z","v":258,"vw":86.494386},{"c":86.515,"h":86.515,"l":86.4656,"n":9,"o":86.4656,"t":"2026-10-20T18:10:00Z","v":825,"vw":86.483753},{"c":86.47,"h":86.48,"l":86.47,"n":4,"o":86.48,"t":"2026-10-20T18:20:00Z","v":551,"vw":86.476947},{"c":86.435,"h":86.435,"l":86.435,"n":4,"o":86.435,"t":"2026-10-20T18:25:00Z","v":316,"vw":86.435},{"c":86.44,"h":86.44,"l":86.44,"n":1,"o":86.44,"t":"2026-10-20T18:30:00Z","v":115,"vw":86.44},{"c":86.3975,"h":86.41,"l":86.395,"n":4,"o":86.41,"t":"2026-10-20T18:35:00Z","v":355,"vw":86.400833},{"c":86.38,"h":86.38,"l":86.38,"n":4,"o":86.38,"t":"2026-10-20T18:45:00Z","v":846,"vw":86.38},{"c":86.37,"h":86.395,"l":86.37,"n":6,"o":86.3812,"t":"2026-10-20T18:50:00Z","v":617,"vw":86.379759},{"c":86.39,"h":86.39,"l":86.39,"n":2,"o":86.39,"t":"2026-10-20T18:55:00Z","v":270,"vw":86.39},{"c":86.415,"h":86.46,"l":86.3714,"n":8,"o":86.46,"t":"2026-10-20T19:00:00Z","v":425,"vw":86.414576},{"c":86.435,"h":86.435,"l":86.435,"n":1,"o":86.435,"t":"2026-10-20T19:05:00Z","v":107,"vw":86.435},{"c":86.42,"h":86.42,"l":86.39,"n":9,"o":86.39,"t":"2026-10-20T19:15:00Z","v":420,"vw":86.401719},{"c":86.355,"h":86.39,"l":86.355,"n":7,"o":86.39,"t":"2026-10-20T19:20:00Z","v":534,"vw":86.362527},{"c":86.3051,"h":86.3051,"l":86.3051,"n":2,"o":86.3051,"t":"2026-10-20T19:25:00Z","v":163,"vw":86.3051},{"c":86.3674,"h":86.3674,"l":86.32,"n":6,"o":86.32,"t":"2026-10-20T19:30:00Z","v":450,"vw":86.355246},{"c":86.36,"h":86.39,"l":86.36,"n":5,"o":86.39,"t":"2026-10-20T19:40:00Z","v":269,"vw":86.375366},{"c":86.36,"h":86.36,"l":86.36,"n":4,"o":86.36,"t":"2026-10-20T19:50:00Z","v":150,"vw":86.36},{"c":86.34,"h":86.41,"l":86.34,"n":17,"o":86.41,"t":"2026-10-20T19:55:00Z","v":955,"vw":86.371611},{"c":86.8273,"h":86.8273,"l":86.77,"n":14,"o":86.77,"t":"2026-10-21T13:30:00Z","v":300,"vw":86.798346},{"c":86.6442,"h":86.6442,"l":86.5901,"n":5,"o":86.5901,"t":"2026-10-21T13:35:00Z","v":278,"vw":86.614456},{"c":86.6676,"h":86.68,"l":86.6676,"n":6,"o":86.68,"t":"2026-10-21T13:40:00Z","v":521,"vw":86.675115},{"c":86.75,"h":86.75,"l":86.75,"n":2,"o":86.75,"t":"2026-10-21T13:45:00Z","v":500,"vw":86.75},{"c":86.51,"h":86.5695,"l":86.51,"n":9,"o":86.54,"t":"2026-10-21T14:15:00Z","v":2983,"vw":86.557343},{"c":86.49,"h":86.49,"l":86.49,"n":3,"o":86.49,"t":"2026-10-21T14:20:00Z","v":245,"vw":86.49},{"c":86.58,"h":86.58,"l":86.58,"n":1,"o":86.58,"t":"2026-10-21T14:30:00Z","v":175,"vw":86.58},{"c":86.5551,"h":86.5551,"l":86.5551,"n":1,"o":86.5551,"t":"2026-10-21T14:40:00Z","v":158,"vw":86.5551},{"c":86.615,"h":86.615,"l":86.615,"n":1,"o":86.615,"t":"2026-10-21T15:00:00Z","v":450,"vw":86.615},{"c":86.63,"h":86.63,"l":86.63,"n":1,"o":86.63,"t":"2026-10-21T15:15:00Z","v":190,"vw":86.63},{"c":86.81,"h":86.81,"l":86.81,"n":1,"o":86.81,"t":"2026-10-21T15:35:00Z","v":2767,"vw":86.81},{"c":86.78,"h":86.78,"l":86.78,"n":1,"o":86.78,"t":"2026-10-21T15:40:00Z","v":639,"vw":86.78},{"c":86.8,"h":86.8,"l":86.78,"n":4,"o":86.78,"t":"2026-10-21T15:50:00Z","v":253,"vw":86.79},{"c":86.8,"h":86.8,"l":86.8,"n":5,"o":86.8,"t":"2026-10-21T16:05:00Z","v":131,"vw":86.8},{"c":86.795,"h":86.795,"l":86.795,"n":8,"o":86.795,"t":"2026-10-21T16:15:00Z","v":2222,"vw":86.795},{"c":86.765,"h":86.765,"l":86.765,"n":6,"o":86.765,"t":"2026-10-21T16:20:00Z","v":2477,"vw":86.765},{"c":86.8,"h":86.8,"l":86.8,"n":6,"o":86.8,"t":"2026-10-21T16:35:00Z","v":239,"vw":86.8},{"c":86.89,"h":86.89,"l":86.89,"n":2,"o":86.89,"t":"2026-10-21T16:40:00Z","v":244,"vw":86.89},{"c":86.86,"h":86.86,"l":86.8258,"n":3,"o":86.8258,"t":"2026-10-21T16:45:00Z","v":467,"vw":86.842282},{"c":86.892,"h":86.892,"l":86.892,"n":3,"o":86.892,"t":"2026-10-21T17:00:00Z","v":479,"vw":86.892},{"c":86.9554,"h":86.9554,"l":86.9062,"n":6,"o":86.9062,"t":"2026-10-21T17:10:00Z","v":520,"vw":86.922414},{"c":86.91,"h":86.9369,"l":86.91,"n":5,"o":86.9369,"t":"2026-10-21T17:20:00Z","v":367,"vw":86.927461},{"c":86.91,"h":86.91,"l":86.91,"n":3,"o":86.91,"t":"2026-10-21T17:30:00Z","v":113,"vw":86.91},{"c":86.945,"h":86.9699,"l":86.945,"n":4,"o":86.9699,"t":"2026-10-21T17:35:00Z","v":694,"vw":86.951486},{"c":86.95,"h":86.95,"l":86.95,"n":1,"o":86.95,"t":"2026-10-21T18:05:00Z","v":173,"vw":86.95},{"c":86.97,"h":87,"l":86.96,"n":13,"o":86.96,"t":"2026-10-21T18:15:00Z","v":1106,"vw":86.978713},{"c":86.97,"h":86.97,"l":86.97,"n":2,"o":86.97,"t":"2026-10-21T18:25:00Z","v":439,"vw":86.97},{"c":86.965,"h":86.97,"l":86.965,"n":3,"o":86.97,"t":"2026-10-21T18:30:00Z","v":567,"vw":86.966205},{"c":86.9549,"h":86.9549,"l":86.9545,"n":2,"o":86.9545,"t":"2026-10-21T18:40:00Z","v":843,"vw":86.954689},{"c":86.975,"h":86.975,"l":86.93,"n":4,"o":86.93,"t":"2026-10-21T18:45:00Z","v":641,"vw":86.963333},{"c":86.82,"h":86.82,"l":86.82,"n":5,"o":86.82,"t":"2026-10-21T18:50:00Z","v":231,"vw":86.82},{"c":86.57,"h":86.57,"l":86.57,"n":8,"o":86.57,"t":"2026-10-21T19:00:00Z","v":363,"vw":86.57},{"c":86.62,"h":86.62,"l":86.62,"n":2,"o":86.62,"t":"2026-10-21T19:05:00Z","v":127,"vw":86.62},{"c":86.66,"h":86.6901,"l":86.635,"n":10,"o":86.6901,"t":"2026-10-21T19:20:00Z","v":795,"vw":86.657587},{"c":86.805,"h":86.805,"l":86.805,"n":3,"o":86.805,"t":"2026-10-21T19:25:00Z","v":117,"vw":86.805},{"c":86.835,"h":86.88,"l":86.835,"n":12,"o":86.88,"t":"2026-10-21T19:30:00Z","v":764,"vw":86.853699},{"c":86.83,"h":86.835,"l":86.822,"n":9,"o":86.835,"t":"2026-10-21T19:35:00Z","v":844,"vw":86.826361},{"c":86.83,"h":86.83,"l":86.8217,"n":15,"o":86.83,"t":"2026-10-21T19:40:00Z","v":1246,"vw":86.827067},{"c":86.94,"h":86.94,"l":86.865,"n":8,"o":86.865,"t":"2026-10-21T19:45:00Z","v":1055,"vw":86.897297},{"c":86.91,"h":86.92,"l":86.91,"n":16,"o":86.92,"t":"2026-10-21T19:50:00Z","v":911,"vw":86.916429},{"c":86.89,"h":86.91,"l":86.89,"n":29,"o":86.91,"t":"2026-10-21T19:55:00Z","v":1010,"vw":86.900833},{"c":86.89,"h":86.89,"l":86.89,"n":7,"o":86.89,"t":"2026-10-21T20:00:00Z","v":110,"vw":86.89},{"c":86.02,"h":86.02,"l":86.02,"n":6,"o":86.02,"t":"2026-10-22T13:30:00Z","v":485,"vw":86.02},{"c":86.08,"h":86.08,"l":86.08,"n":2,"o":86.08,"t":"2026-10-22T13:35:00Z","v":114,"vw":86.08},{"c":86.05,"h":86.05,"l":86.05,"n":1,"o":86.05,"t":"2026-10-22T13:40:00Z","v":636,"vw":86.05},{"c":86.005,"h":86.005,"l":86.005,"n":2,"o":86.005,"t":"2026-10-22T13:45:00Z","v":101,"vw":86.005},{"c":86.099,"h":86.099,"l":86.099,"n":3,"o":86.099,"t":"2026-10-22T13:55:00Z","v":221,"vw":86.099},{"c":86.105,"h":86.105,"l":86.105,"n":1,"o":86.105,"t":"2026-10-22T14:00:00Z","v":214,"vw":86.105},{"c":86.04,"h":86.04,"l":86.04,"n":3,"o":86.04,"t":"2026-10-22T14:05:00Z","v":155,"vw":86.04},{"c":85.94,"h":85.94,"l":85.94,"n":5,"o":85.94,"t":"2026-10-22T14:20:00Z","v":240,"vw":85.94},{"c":85.6109,"h":85.6109,"l":85.6109,"n":1,"o":85.6109,"t":"2026-10-22T14:30:00Z","v":112,"vw":85.6109},{"c":85.6,"h":85.625,"l":85.6,"n":5,"o":85.625,"t":"2026-10-22T14:45:00Z","v":533,"vw":85.619194},{"c":85.63,"h":85.6379,"l":85.62,"n":5,"o":85.6379,"t":"2026-10-22T15:00:00Z","v":503,"vw":85.62958},{"c":85.6283,"h":85.63,"l":85.6283,"n":5,"o":85.63,"t":"2026-10-22T15:05:00Z","v":430,"vw":85.628717},{"c":85.6999,"h":85.6999,"l":85.69,"n":4,"o":85.69,"t":"2026-10-22T15:25:00Z","v":1303,"vw":85.697621},{"c":85.62,"h":85.62,"l":85.54,"n":18,"o":85.54,"t":"2026-10-22T15:40:00Z","v":941,"vw":85.555873},{"c":85.6987,"h":85.6987,"l":85.66,"n":5,"o":85.66,"t":"2026-10-22T15:45:00Z","v":631,"vw":85.680296},{"c":85.8,"h":85.84,"l":85.8,"n":10,"o":85.8,"t":"2026-10-22T16:00:00Z","v":1565,"vw":85.81057},{"c":85.8042,"h":85.8042,"l":85.775,"n":3,"o":85.775,"t":"2026-10-22T16:05:00Z","v":318,"vw":85.794467},{"c":85.82,"h":85.82,"l":85.82,"n":3,"o":85.82,"t":"2026-10-22T16:10:00Z","v":300,"vw":85.82},{"c":85.88,"h":85.88,"l":85.88,"n":17,"o":85.88,"t":"2026-10-22T16:20:00Z","v":934,"vw":85.88},{"c":85.88,"h":85.92,"l":85.88,"n":3,"o":85.92,"t":"2026-10-22T16:25:00Z","v":652,"vw":85.887117},{"c":85.79,"h":85.79,"l":85.79,"n":2,"o":85.79,"t":"2026-10-22T16:30:00Z","v":221,"vw":85.79},{"c":85.75,"h":85.77,"l":85.75,"n":10,"o":85.77,"t":"2026-10-22T16:35:00Z","v":1203,"vw":85.751667},{"c":85.65,"h":85.66,"l":85.65,"n":8,"o":85.66,"t":"2026-10-22T16:45:00Z","v":624,"vw":85.655763},{"c":85.69,"h":85.7313,"l":85.69,"n":4,"o":85.7313,"t":"2026-10-22T17:00:00Z","v":241,"vw":85.713726},{"c":85.63,"h":85.63,"l":85.63,"n":1,"o":85.63,"t":"2026-10-22T17:10:00Z","v":100,"vw":85.63},{"c":85.71,"h":85.71,"l":85.71,"n":2,"o":85.71,"t":"2026-10-22T17:35:00Z","v":161,"vw":85.71},{"c":85.69,"h":85.69,"l":85.69,"n":1,"o":85.69,"t":"2026-10-22T17:50:00Z","v":120,"vw":85.69},{"c":85.595,"h":85.595,"l":85.59,"n":3,"o":85.59,"t":"2026-10-22T18:00:00Z","v":371,"vw":85.592695},{"c":85.63,"h":85.63,"l":85.63,"n":2,"o":85.63,"t":"2026-10-22T18:05:00Z","v":155,"vw":85.63},{"c":85.71,"h":85.71,"l":85.685,"n":10,"o":85.71,"t":"2026-10-22T18:15:00Z","v":1104,"vw":85.707396},{"c":85.79,"h":85.79,"l":85.79,"n":1,"o":85.79,"t":"2026-10-22T18:20:00Z","v":115,"vw":85.79},{"c":85.65,"h":85.65,"l":85.65,"n":1,"o":85.65,"t":"2026-10-22T18:35:00Z","v":125,"vw":85.65},{"c":85.58,"h":85.58,"l":85.5582,"n":5,"o":85.5582,"t":"2026-10-22T19:05:00Z","v":420,"vw":85.569147},{"c":85.64,"h":85.68,"l":85.635,"n":8,"o":85.665,"t":"2026-10-22T19:30:00Z","v":820,"vw":85.660771},{"c":85.61,"h":85.61,"l":85.61,"n":5,"o":85.61,"t":"2026-10-22T19:45:00Z","v":123,"vw":85.61},{"c":85.706,"h":85.706,"l":85.706,"n":6,"o":85.706,"t":"2026-10-22T19:50:00Z","v":128,"vw":85.706},{"c":85.7,"h":85.7,"l":85.7,"n":2,"o":85.7,"t":"2026-10-22T19:55:00Z","v":128,"vw":85.7},{"c":85.81,"h":85.81,"l":85.81,"n":3,"o":85.81,"t":"2026-10-22T20:00:00Z","v":186,"vw":85.81}],"history":[{"c":64.95,"h":65.1458,"l":64.65,"n":601,"o":65.09,"t":"2024-10-21T04:00:00Z","v":32414,"vw":64.912713},{"c":64.78,"h":64.86,"l":64.53,"n":604,"o":64.53,"t":"2024-10-22T04:00:00Z","v":23225,"vw":64.713861},{"c":64.2,"h":64.56,"l":63.86,"n":768,"o":64.41,"t":"2024-10-23T04:00:00Z","v":62653,"vw":64.31788},{"c":64.38,"h":64.4,"l":64.0226,"n":346,"o":64.4,"t":"2024-10-24T04:00:00Z","v":18756,"vw":64.272741},{"c":64.27,"h":64.69,"l":64.18,"n":543,"o":64.54,"t":"2024-10-25T04:00:00Z","v":104195,"vw":64.314887},{"c":64.57,"h":64.7,"l":64.4272,"n":364,"o":64.46,"t":"2024-10-28T04:00:00Z","v":19588,"vw":64.550812},{"c":64.43,"h":64.58,"l":64.19,"n":364,"o":64.34,"t":"2024-10-29T04:00:00Z","v":22612,"vw":64.457625},{"c":64.16,"h":64.59,"l":64.1155,"n":566,"o":64.19,"t":"2024-10-30T04:00:00Z","v":33955,"vw":64.342445},{"c":63.33,"h":63.83,"l":63.25,"n":319,"o":63.83,"t":"2024-10-31T04:00:00Z","v":11217,"vw":63.384149},{"c":63.46,"h":63.99,"l":63.36,"n":1309,"o":63.73,"t":"2024-11-01T04:00:00Z","v":243798,"vw":63.53379},{"c":63.35,"h":63.68,"l":63.27,"n":881,"o":63.64,"t":"2024-11-04T05:00:00Z","v":168783,"vw":63.449044},{"c":64.18,"h":64.18,"l":63.45,"n":678,"o":63.45,"t":"2024-11-05T05:00:00Z","v":52726,"vw":63.987968},{"c":65.01,"h":65.2199,"l":64.6101,"n":445,"o":64.82,"t":"2024-11-06T05:00:00Z","v":36509,"vw":64.923153},{"c":65.71,"h":65.808,"l":65.48,"n":585,"o":65.48,"t":"2024-11-07T05:00:00Z","v":201258,"vw":65.62023},{"c":65.54,"h":65.63,"l":65.34,"n":510,"o":65.45,"t":"2024-11-08T05:00:00Z","v":240121,"vw":65.516382},{"c":65.6,"h":65.79,"l":65.4455,"n":513,"o":65.72,"t":"2024-11-11T05:00:00Z","v":29728,"vw":65.652061},{"c":65.07,"h":65.42,"l":64.87,"n":750,"o":65.33,"t":"2024-11-12T05:00:00Z","v":58781,"vw":65.182204},{"c":64.9,"h":65.17,"l":64.85,"n":545,"o":65.09,"t":"2024-11-13T05:00:00Z","v":31499,"vw":65.00988},{"c":64.64,"h":65.15,"l":64.51,"n":453,"o":65.03,"t":"2024-11-14T05:00:00Z","v":72885,"vw":64.951993},{"c":63.88,"h":64.3399,"l":63.87,"n":512,"o":64.32,"t":"2024-11-15T05:00:00Z","v":133534,"vw":63.982963},{"c":64.3,"h":64.385,"l":64,"n":457,"o":64.1,"t":"2024-11-18T05:00:00Z","v":27254,"vw":64.219543},{"c":64.5,"h":64.55,"l":63.84,"n":422,"o":63.84,"t":"2024-11-19T05:00:00Z","v":46249,"vw":64.396543},{"c":64.445,"h":64.49,"l":63.97,"n":988,"o":64.42,"t":"2024-11-20T05:00:00Z","v":141164,"vw":64.230122},{"c":64.85,"h":64.9225,"l":64.32,"n":996,"o":64.71,"t":"2024-11-21T05:00:00Z","v":92772,"vw":64.720498},{"c":65.12,"h":65.13,"l":64.81,"n":494,"o":64.81,"t":"2024-11-22T05:00:00Z","v":34951,"vw":64.999823},{"c":65.41,"h":65.55,"l":65.1623,"n":523,"o":65.54,"t":"2024-11-25T05:00:00Z","v":498021,"vw":65.352549},{"c":65.48,"h":65.48,"l":65.2139,"n":522,"o":65.38,"t":"2024-11-26T05:00:00Z","v":50999,"vw":65.348921},{"c":65.34,"h":65.53,"l":65.2802,"n":403,"o":65.53,"t":"2024-11-27T05:00:00Z","v":43736,"vw":65.40351},{"c":65.97,"h":65.98,"l":65.475,"n":274,"o":65.5,"t":"2024-11-29T05:00:00Z","v":25016,"vw":65.887256},{"c":66.09,"h":66.16,"l":65.8485,"n":779,"o":66,"t":"2024-12-02T05:00:00Z","v":49757,"vw":66.044595},{"c":66.21,"h":66.24,"l":65.9624,"n":382,"o":66.2,"t":"2024-12-03T05:00:00Z","v":31525,"vw":66.101893},{"c":66.51,"h":66.51,"l":66.2275,"n":449,"o":66.35,"t":"2024-12-04T05:00:00Z","v":40538,"vw":66.409586},{"c":66.6,"h":66.689,"l":66.5298,"n":357,"o":66.56,"t":"2024-12-05T05:00:00Z","v":26832,"vw":66.592417},{"c":66.65,"h":66.702,"l":66.5095,"n":373,"o":66.61,"t":"2024-12-06T05:00:00Z","v":27193,"vw":66.628912},{"c":66.51,"h":66.88,"l":66.44,"n":577,"o":66.88,"t":"2024-12-09T05:00:00Z","v":29517,"vw":66.617105},{"c":66.1,"h":66.45,"l":66,"n":1176,"o":66.39,"t":"2024-12-10T05:00:00Z","v":125249,"vw":66.186458},{"c":66.51,"h":66.56,"l":66.31,"n":358,"o":66.36,"t":"2024-12-11T05:00:00Z","v":23942,"vw":66.429243},{"c":66.08,"h":66.35,"l":66.01,"n":293,"o":66.3,"t":"2024-12-12T05:00:00Z","v":28007,"vw":66.150475},{"c":66,"h":66.15,"l":65.7833,"n":295,"o":66.15,"t":"2024-12-13T05:00:00Z","v":53864,"vw":65.937139},{"c":66.09,"h":66.2,"l":65.9443,"n":816,"o":66.07,"t":"2024-12-16T05:00:00Z","v":51867,"vw":66.053829},{"c":65.82,"h":65.91,"l":65.67,"n":669,"o":65.85,"t":"2024-12-17T05:00:00Z","v":50263,"vw":65.786871},{"c":63.26,"h":65.25,"l":63.21,"n":1095,"o":65.08,"t":"2024-12-18T05:00:00Z","v":61734,"vw":64.456072},{"c":63.23,"h":63.9,"l":63.21,"n":1012,"o":63.79,"t":"2024-12-19T05:00:00Z","v":62073,"vw":63.465173},{"c":63.73,"h":64.08,"l":62.8185,"n":754,"o":62.84,"t":"2024-12-20T05:00:00Z","v":44583,"vw":63.547569},{"c":64,"h":64.06,"l":63.4,"n":1000,"o":63.63,"t":"2024-12-23T05:00:00Z","v":54964,"vw":63.801047},{"c":64.59,"h":64.59,"l":64.038,"n":391,"o":64.15,"t":"2024-12-24T05:00:00Z","v":55084,"vw":64.265687},{"c":64.69,"h":64.73,"l":64.36,"n":699,"o":64.46,"t":"2024-12-26T05:00:00Z","v":50160,"vw":64.618061},{"c":64.12,"h":64.36,"l":63.7673,"n":439,"o":64.36,"t":"2024-12-27T05:00:00Z","v":117809,"vw":63.940511},{"c":63.53,"h":63.8,"l":63.1751,"n":1031,"o":63.52,"t":"2024-12-30T05:00:00Z","v":100999,"vw":63.666929},{"c":63.33,"h":63.7994,"l":63.1972,"n":693,"o":63.73,"t":"2024-12-31T05:00:00Z","v":90624,"vw":63.543401},{"c":63.28,"h":63.85,"l":62.96,"n":3040,"o":63.7,"t":"2025-01-02T05:00:00Z","v":206760,"vw":63.346869},{"c":63.95,"h":63.9782,"l":63.46,"n":455,"o":63.55,"t":"2025-01-03T05:00:00Z","v":37462,"vw":63.728142},{"c":64.33,"h":64.79,"l":64.2,"n":1394,"o":64.49,"t":"2025-01-06T05:00:00Z","v":123277,"vw":64.506333},{"c":63.83,"h":64.68,"l":63.68,"n":789,"o":64.6,"t":"2025-01-07T05:00:00Z","v":35780,"vw":64.080655},{"c":63.8,"h":63.81,"l":63.38,"n":439,"o":63.69,"t":"2025-01-08T05:00:00Z","v":41784,"vw":63.700941},{"c":62.77,"h":63.29,"l":62.58,"n":669,"o":63.24,"t":"2025-01-10T05:00:00Z","v":45922,"vw":62.883342},{"c":62.67,"h":62.7485,"l":62.16,"n":919,"o":62.17,"t":"2025-01-13T05:00:00Z","v":94290,"vw":62.464418},{"c":62.87,"h":63.075,"l":62.555,"n":782,"o":63.06,"t":"2025-01-14T05:00:00Z","v":170197,"vw":62.786645},{"c":63.95,"h":64.04,"l":63.64,"n":650,"o":63.78,"t":"2025-01-15T05:00:00Z","v":57559,"vw":63.796164},{"c":63.97,"h":64.1204,"l":63.755,"n":587,"o":64.06,"t":"2025-01-16T05:00:00Z","v":30805,"vw":63.985663},{"c":64.45,"h":64.5958,"l":64.31,"n":888,"o":64.39,"t":"2025-01-17T05:00:00Z","v":39183,"vw":64.473374},{"c":65.25,"h":65.25,"l":64.74,"n":1383,"o":64.74,"t":"2025-01-21T05:00:00Z","v":161129,"vw":65.11},{"c":65.41,"h":65.59,"l":65.36,"n":379,"o":65.47,"t":"2025-01-22T05:00:00Z","v":29364,"vw":65.491723},{"c":65.82,"h":65.86,"l":65.385,"n":573,"o":65.4,"t":"2025-01-23T05:00:00Z","v":31717,"vw":65.648991},{"c":65.79,"h":66.03,"l":65.7,"n":1277,"o":65.87,"t":"2025-01-24T05:00:00Z","v":503723,"vw":65.968325},{"c":64.99,"h":65.06,"l":64.53,"n":1039,"o":64.53,"t":"2025-01-27T05:00:00Z","v":133144,"vw":64.852429},{"c":65.35,"h":65.43,"l":64.788,"n":409,"o":65.05,"t":"2025-01-28T05:00:00Z","v":54718,"vw":65.208477},{"c":65.13,"h":65.3928,"l":64.9635,"n":676,"o":65.33,"t":"2025-01-29T05:00:00Z","v":82346,"vw":65.260582},{"c":65.64,"h":65.885,"l":65.42,"n":362,"o":65.43,"t":"2025-01-30T05:00:00Z","v":24758,"vw":65.618557},{"c":65.18,"h":66.1131,"l":65.18,"n":846,"o":65.82,"t":"2025-01-31T05:00:00Z","v":39173,"vw":65.707018},{"c":64.74,"h":65.01,"l":64.04,"n":2156,"o":64.06,"t":"2025-02-03T05:00:00Z","v":149846,"vw":64.720249},{"c":65.37,"h":65.4,"l":64.82,"n":701,"o":64.82,"t":"2025-02-04T05:00:00Z","v":101590,"vw":65.213335},{"c":65.71,"h":65.74,"l":65.27,"n":3072,"o":65.45,"t":"2025-02-05T05:00:00Z","v":1256809,"vw":65.610099},{"c":65.9,"h":65.93,"l":65.6301,"n":514,"o":65.78,"t":"2025-02-06T05:00:00Z","v":49118,"vw":65.786945},{"c":65.38,"h":66.1253,"l":65.3007,"n":666,"o":66,"t":"2025-02-07T05:00:00Z","v":29701,"vw":65.474811},{"c":65.9,"h":65.91,"l":65.59,"n":1903,"o":65.73,"t":"2025-02-10T05:00:00Z","v":473653,"vw":65.776017},{"c":65.91,"h":65.93,"l":65.67,"n":713,"o":65.67,"t":"2025-02-11T05:00:00Z","v":30596,"vw":65.835054},{"c":65.805,"h":65.94,"l":65.33,"n":1433,"o":65.33,"t":"2025-02-12T05:00:00Z","v":148061,"vw":65.789664},{"c":66.54,"h":66.54,"l":65.8685,"n":453,"o":65.94,"t":"2025-02-13T05:00:00Z","v":51561,"vw":66.289015},{"c":66.64,"h":66.76,"l":66.57,"n":725,"o":66.67,"t":"2025-02-14T05:00:00Z","v":294653,"vw":66.691942},{"c":66.79,"h":66.79,"l":66.54,"n":1487,"o":66.66,"t":"2025-02-18T05:00:00Z","v":82115,"vw":66.693082},{"c":66.73,"h":66.74,"l":66.475,"n":363,"o":66.53,"t":"2025-02-19T05:00:00Z","v":30923,"vw":66.632645},{"c":66.65,"h":66.77,"l":65.523,"n":1031,"o":66.67,"t":"2025-02-20T05:00:00Z","v":89719,"vw":66.240121},{"c":65.74,"h":66.62,"l":65.65,"n":768,"o":66.62,"t":"2025-02-21T05:00:00Z","v":44134,"vw":65.998271},{"c":65.4,"h":65.85,"l":65.29,"n":870,"o":65.85,"t":"2025-02-24T05:00:00Z","v":45555,"vw":65.603491},{"c":65.19,"h":65.52,"l":64.95,"n":810,"o":65.52,"t":"2025-02-25T05:00:00Z","v":27277,"vw":65.256681},{"c":65.37,"h":65.89,"l":65.1643,"n":992,"o":65.49,"t":"2025-02-26T05:00:00Z","v":43379,"vw":65.477859},{"c":64.42,"h":65.53,"l":64.4,"n":914,"o":65.43,"t":"2025-02-27T05:00:00Z","v":124285,"vw":64.792413},{"c":64.935,"h":64.99,"l":63.94,"n":468,"o":64.22,"t":"2025-02-28T05:00:00Z","v":45560,"vw":64.324513},{"c":64.2,"h":65.54,"l":63.96,"n":1007,"o":65.42,"t":"2025-03-03T05:00:00Z","v":74741,"vw":64.871101},{"c":63.8,"h":64.575,"l":63.12,"n":862,"o":63.9,"t":"2025-03-04T05:00:00Z","v":109284,"vw":63.960964},{"c":64.76,"h":64.89,"l":63.885,"n":630,"o":64.06,"t":"2025-03-05T05:00:00Z","v":39898,"vw":64.39947},{"c":63.96,"h":64.62,"l":63.6807,"n":750,"o":64.12,"t":"2025-03-06T05:00:00Z","v":107323,"vw":63.882319},{"c":64.35,"h":64.379,"l":63.29,"n":648,"o":63.76,"t":"2025-03-07T05:00:00Z","v":49118,"vw":63.959424},{"c":62.59,"h":63.549,"l":62.1791,"n":809,"o":63.32,"t":"2025-03-10T04:00:00Z","v":76174,"vw":62.790865},{"c":62.32,"h":62.79,"l":61.8101,"n":1256,"o":62.55,"t":"2025-03-11T04:00:00Z","v":462209,"vw":62.166903},{"c":62.661,"h":62.9,"l":62.0773,"n":610,"o":62.8,"t":"2025-03-12T04:00:00Z","v":69331,"vw":62.655798},{"c":61.91,"h":62.53,"l":61.7169,"n":587,"o":62.46,"t":"2025-03-13T04:00:00Z","v":51495,"vw":62.0871},{"c":63.18,"h":63.2561,"l":62.46,"n":384,"o":62.46,"t":"2025-03-14T04:00:00Z","v":28986,"vw":63.005359},{"c":63.78,"h":63.93,"l":63.05,"n":704,"o":63.12,"t":"2025-03-17T04:00:00Z","v":60229,"vw":63.627969},{"c":63.3,"h":63.54,"l":63.11,"n":572,"o":63.54,"t":"2025-03-18T04:00:00Z","v":41306,"vw":63.27146},{"c":63.79,"h":64.2354,"l":63.38,"n":456,"o":63.46,"t":"2025-03-19T04:00:00Z","v":49790,"vw":63.524514},{"c":63.59,"h":63.8567,"l":63.23,"n":351,"o":63.23,"t":"2025-03-20T04:00:00Z","v":29220,"vw":63.596032},{"c":63.41,"h":63.46,"l":62.965,"n":491,"o":63.06,"t":"2025-03-21T04:00:00Z","v":48406,"vw":63.232078},{"c":64.23,"h":64.25,"l":63.91,"n":562,"o":63.91,"t":"2025-03-24T04:00:00Z","v":36531,"vw":64.105104},{"c":64.29,"h":64.47,"l":64.16,"n":693,"o":64.33,"t":"2025-03-25T04:00:00Z","v":119642,"vw":64.307892},{"c":63.6418,"h":64.2504,"l":63.4301,"n":448,"o":64.22,"t":"2025-03-26T04:00:00Z","v":41068,"vw":63.797055},{"c":63.49,"h":63.806,"l":63.33,"n":481,"o":63.5,"t":"2025-03-27T04:00:00Z","v":26790,"vw":63.6227},{"c":62.419,"h":63.46,"l":62.365,"n":493,"o":63.46,"t":"2025-03-28T04:00:00Z","v":20109,"vw":62.706559},{"c":62.42,"h":62.57,"l":61.3001,"n":820,"o":61.72,"t":"2025-03-31T04:00:00Z","v":618859,"vw":61.860482},{"c":62.635,"h":62.82,"l":61.98,"n":1076,"o":62.23,"t":"2025-04-01T04:00:00Z","v":220675,"vw":62.506885},{"c":63.04,"h":63.15,"l":62.12,"n":491,"o":62.12,"t":"2025-04-02T04:00:00Z","v":39692,"vw":62.843178},{"c":60.54,"h":61.5681,"l":60.505,"n":1055,"o":61.21,"t":"2025-04-03T04:00:00Z","v":125294,"vw":60.753745},{"c":56.89,"h":58.68,"l":56.84,"n":1922,"o":58.68,"t":"2025-04-04T04:00:00Z","v":127965,"vw":57.633606},{"c":56.18,"h":57.65,"l":54.21,"n":1905,"o":54.94,"t":"2025-04-07T04:00:00Z","v":227823,"vw":56.241352},{"c":55.5,"h":58.2544,"l":54.78,"n":2641,"o":58.12,"t":"2025-04-08T04:00:00Z","v":273100,"vw":56.017389},{"c":60.2,"h":60.5399,"l":55.11,"n":1702,"o":55.17,"t":"2025-04-09T04:00:00Z","v":293166,"vw":57.600848},{"c":58.57,"h":59.165,"l":57.1,"n":801,"o":59.14,"t":"2025-04-10T04:00:00Z","v":66151,"vw":58.346214},{"c":59.74,"h":59.81,"l":58.2454,"n":964,"o":58.65,"t":"2025-04-11T04:00:00Z","v":130338,"vw":59.030951},{"c":60.3,"h":60.705,"l":59.735,"n":642,"o":60.52,"t":"2025-04-14T04:00:00Z","v":62560,"vw":60.352029},{"c":60.38,"h":60.81,"l":60.19,"n":1563,"o":60.36,"t":"2025-04-15T04:00:00Z","v":164129,"vw":60.493918},{"c":59.35,"h":60.215,"l":58.87,"n":2063,"o":60.03,"t":"2025-04-16T04:00:00Z","v":544329,"vw":59.602423},{"c":59.77,"h":60.1499,"l":59.44,"n":1581,"o":59.76,"t":"2025-04-17T04:00:00Z","v":165308,"vw":59.813953},{"c":58.75,"h":59.61,"l":58.16,"n":768,"o":59.61,"t":"2025-04-21T04:00:00Z","v":93896,"vw":58.555741},{"c":60.05,"h":60.275,"l":59.35,"n":1411,"o":59.35,"t":"2025-04-22T04:00:00Z","v":139110,"vw":59.915848},{"c":60.82,"h":61.69,"l":60.58,"n":670,"o":61.37,"t":"2025-04-23T04:00:00Z","v":52886,"vw":61.106379},{"c":61.98,"h":61.98,"l":60.9,"n":1007,"o":60.93,"t":"2025-04-24T04:00:00Z","v":91568,"vw":61.650243},{"c":62.24,"h":62.24,"l":61.575,"n":892,"o":61.71,"t":"2025-04-25T04:00:00Z","v":308308,"vw":61.853251},{"c":62.38,"h":62.531,"l":61.81,"n":880,"o":62.34,"t":"2025-04-28T04:00:00Z","v":84528,"vw":62.217017},{"c":62.71,"h":62.75,"l":62.17,"n":671,"o":62.17,"t":"2025-04-29T04:00:00Z","v":57307,"vw":62.555669},{"c":62.66,"h":62.8,"l":61.48,"n":932,"o":61.99,"t":"2025-04-30T04:00:00Z","v":294537,"vw":62.123662},{"c":62.79,"h":63.33,"l":62.78,"n":736,"o":63.14,"t":"2025-05-01T04:00:00Z","v":463206,"vw":63.153992},{"c":63.96,"h":64.0199,"l":63.5703,"n":567,"o":63.66,"t":"2025-05-02T04:00:00Z","v":49767,"vw":63.85196},{"c":63.71,"h":63.952,"l":63.64,"n":1090,"o":63.7,"t":"2025-05-05T04:00:00Z","v":454433,"vw":63.833553},{"c":63.4,"h":63.71,"l":63.23,"n":395,"o":63.27,"t":"2025-05-06T04:00:00Z","v":36243,"vw":63.464204},{"c":63.35,"h":63.6,"l":63.02,"n":1133,"o":63.39,"t":"2025-05-07T04:00:00Z","v":200055,"vw":63.3888},{"c":63.65,"h":64.1,"l":63.445,"n":723,"o":63.81,"t":"2025-05-08T04:00:00Z","v":87150,"vw":63.873202},{"c":63.73,"h":64.0967,"l":63.56,"n":529,"o":63.93,"t":"2025-05-09T04:00:00Z","v":56544,"vw":63.773338},{"c":65.42,"h":65.43,"l":64.9364,"n":1065,"o":65.22,"t":"2025-05-12T04:00:00Z","v":160838,"vw":65.203769},{"c":65.8,"h":65.9725,"l":65.3683,"n":818,"o":65.46,"t":"2025-05-13T04:00:00Z","v":122639,"vw":65.781972},{"c":65.76,"h":66,"l":65.62,"n":1020,"o":65.86,"t":"2025-05-14T04:00:00Z","v":88875,"vw":65.842122},{"c":66.21,"h":66.21,"l":65.64,"n":940,"o":65.74,"t":"2025-05-15T04:00:00Z","v":57026,"vw":65.986714},{"c":66.48,"h":66.505,"l":66.03,"n":1077,"o":66.22,"t":"2025-05-16T04:00:00Z","v":108716,"vw":66.327714},{"c":66.67,"h":66.685,"l":65.73,"n":720,"o":65.95,"t":"2025-05-19T04:00:00Z","v":44447,"vw":66.490276},{"c":66.61,"h":66.7193,"l":66.34,"n":916,"o":66.5,"t":"2025-05-20T04:00:00Z","v":89295,"vw":66.578734},{"c":65.78,"h":66.68,"l":65.7,"n":827,"o":66.37,"t":"2025-05-21T04:00:00Z","v":69662,"vw":66.151802},{"c":65.76,"h":66.09,"l":65.5149,"n":1029,"o":65.57,"t":"2025-05-22T04:00:00Z","v":81408,"vw":65.833664},{"c":65.61,"h":65.79,"l":65.1696,"n":659,"o":65.24,"t":"2025-05-23T04:00:00Z","v":78992,"vw":65.443089},{"c":66.71,"h":66.71,"l":66.15,"n":809,"o":66.28,"t":"2025-05-27T04:00:00Z","v":57510,"vw":66.504058},{"c":66.235,"h":66.61,"l":66.18,"n":673,"o":66.59,"t":"2025-05-28T04:00:00Z","v":44033,"vw":66.426279},{"c":66.47,"h":66.85,"l":66.14,"n":1144,"o":66.85,"t":"2025-05-29T04:00:00Z","v":102988,"vw":66.420013},{"c":66.46,"h":66.5118,"l":65.8,"n":1059,"o":66.41,"t":"2025-05-30T04:00:00Z","v":82958,"vw":66.263514},{"c":66.3,"h":66.31,"l":65.56,"n":1181,"o":65.82,"t":"2025-06-02T04:00:00Z","v":90889,"vw":65.966535},{"c":66.52,"h":66.6218,"l":66.06,"n":452,"o":66.15,"t":"2025-06-03T04:00:00Z","v":29771,"vw":66.472627},{"c":66.65,"h":66.8599,"l":66.5822,"n":750,"o":66.73,"t":"2025-06-04T04:00:00Z","v":65854,"vw":66.732767},{"c":66.46,"h":67.09,"l":66.285,"n":1041,"o":66.82,"t":"2025-06-05T04:00:00Z","v":105350,"vw":66.661551},{"c":67,"h":67.14,"l":66.79,"n":435,"o":67.03,"t":"2025-06-06T04:00:00Z","v":47446,"vw":66.99529},{"c":67.13,"h":67.31,"l":67.02,"n":791,"o":67.07,"t":"2025-06-09T04:00:00Z","v":45068,"vw":67.156195},{"c":67.38,"h":67.465,"l":67.16,"n":756,"o":67.3,"t":"2025-06-10T04:00:00Z","v":66097,"vw":67.322978},{"c":67.31,"h":67.75,"l":67.19,"n":523,"o":67.75,"t":"2025-06-11T04:00:00Z","v":56304,"vw":67.429962},{"c":67.58,"h":67.6119,"l":67.27,"n":493,"o":67.37,"t":"2025-06-12T04:00:00Z","v":34297,"vw":67.512368},{"c":66.82,"h":67.2884,"l":66.66,"n":1067,"o":67.11,"t":"2025-06-13T04:00:00Z","v":65192,"vw":66.998123},{"c":67.37,"h":67.6632,"l":67.23,"n":628,"o":67.23,"t":"2025-06-16T04:00:00Z","v":36125,"vw":67.44694},{"c":66.67,"h":67.18,"l":66.67,"n":442,"o":67.15,"t":"2025-06-17T04:00:00Z","v":28303,"vw":66.902696},{"c":66.72,"h":67.09,"l":66.65,"n":418,"o":66.85,"t":"2025-06-18T04:00:00Z","v":37690,"vw":66.823463},{"c":66.4,"h":67,"l":66.3452,"n":652,"o":67,"t":"2025-06-20T04:00:00Z","v":66791,"vw":66.522567},{"c":66.98,"h":67.045,"l":66.1825,"n":870,"o":66.34,"t":"2025-06-23T04:00:00Z","v":55546,"vw":66.71013},{"c":67.86,"h":67.98,"l":67.5468,"n":507,"o":67.56,"t":"2025-06-24T04:00:00Z","v":47646,"vw":67.810388},{"c":67.74,"h":67.92,"l":67.655,"n":735,"o":67.92,"t":"2025-06-25T04:00:00Z","v":43043,"vw":67.774855},{"c":68.35,"h":68.4211,"l":68.06,"n":392,"o":68.13,"t":"2025-06-26T04:00:00Z","v":33600,"vw":68.308089},{"c":68.75,"h":68.9335,"l":68.4066,"n":465,"o":68.57,"t":"2025-06-27T04:00:00Z","v":42478,"vw":68.661394},{"c":69,"h":69.11,"l":68.76,"n":617,"o":68.96,"t":"2025-06-30T04:00:00Z","v":49847,"vw":68.892017},{"c":69.07,"h":69.19,"l":68.85,"n":802,"o":68.96,"t":"2025-07-01T04:00:00Z","v":60948,"vw":69.062816},{"c":69.38,"h":69.49,"l":68.93,"n":720,"o":69,"t":"2025-07-02T04:00:00Z","v":30747,"vw":69.242822},{"c":69.84,"h":69.88,"l":69.57,"n":387,"o":69.69,"t":"2025-07-03T04:00:00Z","v":37106,"vw":69.796928},{"c":69.1,"h":69.59,"l":68.88,"n":947,"o":69.59,"t":"2025-07-07T04:00:00Z","v":55630,"vw":69.239852},{"c":69.28,"h":69.382,"l":69.1614,"n":467,"o":69.23,"t":"2025-07-08T04:00:00Z","v":40276,"vw":69.283533},{"c":69.62,"h":69.705,"l":69.38,"n":425,"o":69.46,"t":"2025-07-09T04:00:00Z","v":31090,"vw":69.562955},{"c":69.86,"h":69.9275,"l":69.5239,"n":347,"o":69.75,"t":"2025-07-10T04:00:00Z","v":31220,"vw":69.731545},{"c":69.45,"h":69.57,"l":69.4045,"n":421,"o":69.52,"t":"2025-07-11T04:00:00Z","v":52840,"vw":69.514986},{"c":69.54,"h":69.5899,"l":69.23,"n":492,"o":69.36,"t":"2025-07-14T04:00:00Z","v":32184,"vw":69.466914},{"c":69.2,"h":69.84,"l":69.2,"n":433,"o":69.84,"t":"2025-07-15T04:00:00Z","v":34362,"vw":69.419973},{"c":69.48,"h":69.53,"l":68.93,"n":579,"o":69.41,"t":"2025-07-16T04:00:00Z","v":56060,"vw":69.363916},{"c":69.86,"h":69.96,"l":69.46,"n":462,"o":69.46,"t":"2025-07-17T04:00:00Z","v":393870,"vw":69.768072},{"c":69.81,"h":70.0363,"l":69.6859,"n":381,"o":70.03,"t":"2025-07-18T04:00:00Z","v":29578,"vw":69.859164},{"c":70.03,"h":70.33,"l":69.95,"n":441,"o":70.04,"t":"2025-07-21T04:00:00Z","v":48464,"vw":70.158715},{"c":70.16,"h":70.2,"l":69.76,"n":395,"o":70.05,"t":"2025-07-22T04:00:00Z","v":49015,"vw":70.100427},{"c":71.11,"h":71.11,"l":70.61,"n":309,"o":70.69,"t":"2025-07-23T04:00:00Z","v":36629,"vw":70.842767},{"c":70.9,"h":71.1083,"l":70.9,"n":420,"o":71.04,"t":"2025-07-24T04:00:00Z","v":41077,"vw":70.996925},{"c":70.9999,"h":71.07,"l":70.7264,"n":374,"o":70.79,"t":"2025-07-25T04:00:00Z","v":36487,"vw":70.970881},{"c":70.68,"h":70.88,"l":70.53,"n":451,"o":70.88,"t":"2025-07-28T04:00:00Z","v":57130,"vw":70.645114},{"c":70.515,"h":70.8399,"l":70.46,"n":351,"o":70.8,"t":"2025-07-29T04:00:00Z","v":26051,"vw":70.615555},{"c":70.26,"h":70.6,"l":70.0349,"n":538,"o":70.51,"t":"2025-07-30T04:00:00Z","v":52444,"vw":70.390751},{"c":69.95,"h":70.59,"l":69.84,"n":454,"o":70.55,"t":"2025-07-31T04:00:00Z","v":46553,"vw":70.210329},{"c":69.15,"h":69.42,"l":68.86,"n":2151,"o":69.36,"t":"2025-08-01T04:00:00Z","v":658535,"vw":69.31732},{"c":70.195,"h":70.29,"l":69.68,"n":767,"o":69.68,"t":"2025-08-04T04:00:00Z","v":58959,"vw":70.039041},{"c":69.98,"h":70.31,"l":69.85,"n":438,"o":70.28,"t":"2025-08-05T04:00:00Z","v":36398,"vw":70.043273},{"c":70.46,"h":70.569,"l":70.095,"n":507,"o":70.11,"t":"2025-08-06T04:00:00Z","v":38427,"vw":70.399468},{"c":70.65,"h":71.0899,"l":70.355,"n":619,"o":71.06,"t":"2025-08-07T04:00:00Z","v":44845,"vw":70.587972},{"c":71.07,"h":71.14,"l":70.8,"n":455,"o":70.8,"t":"2025-08-08T04:00:00Z","v":39157,"vw":71.063285},{"c":70.88,"h":71.18,"l":70.8,"n":545,"o":71.18,"t":"2025-08-11T04:00:00Z","v":26503,"vw":70.999983},{"c":71.7,"h":71.7,"l":71.05,"n":844,"o":71.13,"t":"2025-08-12T04:00:00Z","v":41009,"vw":71.403345},{"c":72.07,"h":72.1,"l":71.8267,"n":615,"o":72.1,"t":"2025-08-13T04:00:00Z","v":74871,"vw":71.941933},{"c":71.94,"h":71.978,"l":71.67,"n":332,"o":71.86,"t":"2025-08-14T04:00:00Z","v":26891,"vw":71.853005},{"c":71.94,"h":72.22,"l":71.805,"n":409,"o":72.22,"t":"2025-08-15T04:00:00Z","v":33010,"vw":71.955368},{"c":71.98,"h":72,"l":71.81,"n":763,"o":71.81,"t":"2025-08-18T04:00:00Z","v":41705,"vw":71.908374},{"c":71.62,"h":72.14,"l":71.51,"n":549,"o":72.14,"t":"2025-08-19T04:00:00Z","v":34047,"vw":71.682473},{"c":71.545,"h":71.72,"l":71.13,"n":349,"o":71.72,"t":"2025-08-20T04:00:00Z","v":23341,"vw":71.417696},{"c":71.26,"h":71.463,"l":71.15,"n":444,"o":71.26,"t":"2025-08-21T04:00:00Z","v":40054,"vw":71.293965},{"c":72.45,"h":72.6,"l":71.6113,"n":364,"o":71.62,"t":"2025-08-22T04:00:00Z","v":23197,"vw":72.441563},{"c":72.12,"h":72.47,"l":72.1,"n":556,"o":72.33,"t":"2025-08-25T04:00:00Z","v":62254,"vw":72.246531},{"c":72.32,"h":72.32,"l":71.75,"n":471,"o":71.91,"t":"2025-08-26T04:00:00Z","v":583317,"vw":72.105881},{"c":72.32,"h":72.38,"l":72.0149,"n":649,"o":72.14,"t":"2025-08-27T04:00:00Z","v":33704,"vw":72.283796},{"c":72.65,"h":72.6852,"l":72.2469,"n":542,"o":72.4,"t":"2025-08-28T04:00:00Z","v":34053,"vw":72.557521},{"c":72.24,"h":72.449,"l":72.086,"n":643,"o":72.37,"t":"2025-08-29T04:00:00Z","v":47390,"vw":72.195767},{"c":71.76,"h":71.76,"l":71.1501,"n":953,"o":71.33,"t":"2025-09-02T04:00:00Z","v":59533,"vw":71.423246},{"c":71.93,"h":72,"l":71.6623,"n":840,"o":71.89,"t":"2025-09-03T04:00:00Z","v":35800,"vw":71.839196},{"c":72.52,"h":72.52,"l":71.9056,"n":394,"o":72,"t":"2025-09-04T04:00:00Z","v":37787,"vw":72.291259},{"c":72.55,"h":73.01,"l":72.1,"n":966,"o":73.01,"t":"2025-09-05T04:00:00Z","v":143871,"vw":72.323422},{"c":72.97,"h":72.99,"l":72.68,"n":1339,"o":72.76,"t":"2025-09-08T04:00:00Z","v":75684,"vw":72.836144},{"c":73.05,"h":73.05,"l":72.751,"n":426,"o":72.91,"t":"2025-09-09T04:00:00Z","v":30682,"vw":72.933771},{"c":73.22,"h":73.442,"l":73.0711,"n":493,"o":73.31,"t":"2025-09-10T04:00:00Z","v":26528,"vw":73.247516},{"c":73.95,"h":73.95,"l":73.45,"n":428,"o":73.45,"t":"2025-09-11T04:00:00Z","v":43035,"vw":73.705698},{"c":73.85,"h":73.94,"l":73.68,"n":389,"o":73.9,"t":"2025-09-12T04:00:00Z","v":38600,"vw":73.830768},{"c":74.27,"h":74.27,"l":74.05,"n":690,"o":74.05,"t":"2025-09-15T04:00:00Z","v":36134,"vw":74.183382},{"c":74.28,"h":74.36,"l":74.08,"n":604,"o":74.36,"t":"2025-09-16T04:00:00Z","v":69082,"vw":74.231898},{"c":74.21,"h":74.54,"l":73.7555,"n":890,"o":74.3,"t":"2025-09-17T04:00:00Z","v":82346,"vw":74.232396},{"c":74.57,"h":74.71,"l":74.23,"n":651,"o":74.36,"t":"2025-09-18T04:00:00Z","v":40263,"vw":74.581554},{"c":74.71,"h":74.72,"l":74.448,"n":391,"o":74.61,"t":"2025-09-19T04:00:00Z","v":27374,"vw":74.639257},{"c":75.02,"h":75.03,"l":74.55,"n":845,"o":74.57,"t":"2025-09-22T04:00:00Z","v":622044,"vw":74.81688},{"c":74.69,"h":75.1499,"l":74.59,"n":626,"o":75.07,"t":"2025-09-23T04:00:00Z","v":68824,"vw":74.875897},{"c":74.4,"h":74.724,"l":74.26,"n":939,"o":74.7,"t":"2025-09-24T04:00:00Z","v":38637,"vw":74.527676},{"c":74,"h":74.1199,"l":73.66,"n":815,"o":73.97,"t":"2025-09-25T04:00:00Z","v":57178,"vw":73.963579},{"c":74.3403,"h":74.38,"l":73.98,"n":522,"o":74.17,"t":"2025-09-26T04:00:00Z","v":71089,"vw":74.143982},{"c":74.64,"h":74.77,"l":74.49,"n":485,"o":74.7,"t":"2025-09-29T04:00:00Z","v":52370,"vw":74.668284},{"c":74.9,"h":74.97,"l":74.49,"n":739,"o":74.56,"t":"2025-09-30T04:00:00Z","v":26667,"vw":74.642454},{"c":75.33,"h":75.37,"l":74.78,"n":609,"o":74.78,"t":"2025-10-01T04:00:00Z","v":46992,"vw":75.134449},{"c":75.44,"h":75.61,"l":75.12,"n":1101,"o":75.52,"t":"2025-10-02T04:00:00Z","v":48727,"vw":75.28951},{"c":75.67,"h":75.94,"l":75.545,"n":906,"o":75.67,"t":"2025-10-03T04:00:00Z","v":180298,"vw":75.695459},{"c":75.93,"h":76.03,"l":75.72,"n":903,"o":75.99,"t":"2025-10-06T04:00:00Z","v":83537,"vw":75.915237},{"c":75.45,"h":76.02,"l":75.3328,"n":781,"o":76.02,"t":"2025-10-07T04:00:00Z","v":35202,"vw":75.566297},{"c":75.82,"h":75.8694,"l":75.59,"n":779,"o":75.67,"t":"2025-10-08T04:00:00Z","v":34654,"vw":75.781107},{"c":75.44,"h":75.886,"l":75.33,"n":615,"o":75.86,"t":"2025-10-09T04:00:00Z","v":33047,"vw":75.55784},{"c":73.54,"h":75.685,"l":73.54,"n":1724,"o":75.49,"t":"2025-10-10T04:00:00Z","v":106586,"vw":74.922728},{"c":74.71,"h":74.81,"l":74.39,"n":792,"o":74.39,"t":"2025-10-13T04:00:00Z","v":39693,"vw":74.660808},{"c":74.71,"h":75.04,"l":73.7797,"n":815,"o":73.94,"t":"2025-10-14T04:00:00Z","v":62388,"vw":74.054422},{"c":75.18,"h":75.6,"l":74.72,"n":1335,"o":75.23,"t":"2025-10-15T04:00:00Z","v":89833,"vw":75.264556},{"c":74.94,"h":75.6046,"l":74.64,"n":1216,"o":75.5,"t":"2025-10-16T04:00:00Z","v":72773,"vw":75.040971},{"c":75.15,"h":75.2287,"l":74.6099,"n":782,"o":74.91,"t":"2025-10-17T04:00:00Z","v":28643,"vw":74.975916},{"c":75.96,"h":76.02,"l":75.34,"n":627,"o":75.6,"t":"2025-10-20T04:00:00Z","v":35608,"vw":75.816075},{"c":75.66,"h":75.92,"l":75.6,"n":1156,"o":75.92,"t":"2025-10-21T04:00:00Z","v":95218,"vw":75.700726},{"c":75.43,"h":75.85,"l":74.88,"n":2295,"o":75.69,"t":"2025-10-22T04:00:00Z","v":68792,"vw":75.340501},{"c":75.83,"h":75.9226,"l":75.45,"n":671,"o":75.51,"t":"2025-10-23T04:00:00Z","v":35882,"vw":75.706487},{"c":76.4,"h":76.51,"l":76.26,"n":868,"o":76.27,"t":"2025-10-24T04:00:00Z","v":34273,"vw":76.436558},{"c":77.18,"h":77.18,"l":76.8609,"n":1272,"o":76.91,"t":"2025-10-27T04:00:00Z","v":132635,"vw":76.980422},{"c":77.36,"h":77.45,"l":77.059,"n":996,"o":77.17,"t":"2025-10-28T04:00:00Z","v":36673,"vw":77.303012},{"c":77.19,"h":77.6,"l":76.88,"n":1036,"o":77.6,"t":"2025-10-29T04:00:00Z","v":33971,"vw":77.332082},{"c":76.64,"h":77.0769,"l":76.605,"n":683,"o":76.89,"t":"2025-10-30T04:00:00Z","v":44477,"vw":76.910386},{"c":76.75,"h":77.06,"l":76.365,"n":540,"o":77,"t":"2025-10-31T04:00:00Z","v":39783,"vw":76.727255},{"c":76.85,"h":77.12,"l":76.4514,"n":558,"o":77.12,"t":"2025-11-03T05:00:00Z","v":36107,"vw":76.810656},{"c":75.88,"h":76.3598,"l":75.755,"n":744,"o":76,"t":"2025-11-04T05:00:00Z","v":63994,"vw":76.031855},{"c":76.36,"h":76.58,"l":75.885,"n":642,"o":75.91,"t":"2025-11-05T05:00:00Z","v":54677,"vw":76.467726},{"c":75.61,"h":76.21,"l":75.4401,"n":739,"o":76.15,"t":"2025-11-06T05:00:00Z","v":42231,"vw":75.775254},{"c":75.71,"h":75.76,"l":74.7783,"n":538,"o":75.27,"t":"2025-11-07T05:00:00Z","v":31798,"vw":75.1428},{"c":76.85,"h":76.91,"l":76.11,"n":978,"o":76.45,"t":"2025-11-10T05:00:00Z","v":128215,"vw":76.722711},{"c":77.1,"h":77.1392,"l":76.63,"n":700,"o":76.8,"t":"2025-11-11T05:00:00Z","v":133569,"vw":77.025761},{"c":77.25,"h":77.35,"l":77.06,"n":948,"o":77.29,"t":"2025-11-12T05:00:00Z","v":84635,"vw":77.198302},{"c":76.04,"h":76.962,"l":75.9,"n":808,"o":76.89,"t":"2025-11-13T05:00:00Z","v":43852,"vw":76.293004},{"c":75.99,"h":76.345,"l":75.1002,"n":770,"o":75.16,"t":"2025-11-14T05:00:00Z","v":62418,"vw":75.968657},{"c":75.22,"h":75.98,"l":74.84,"n":844,"o":75.68,"t":"2025-11-17T05:00:00Z","v":44916,"vw":75.667349},{"c":74.64,"h":74.98,"l":74.11,"n":1499,"o":74.55,"t":"2025-11-18T05:00:00Z","v":243613,"vw":74.794616},{"c":74.82,"h":75.14,"l":74.385,"n":876,"o":74.51,"t":"2025-11-19T05:00:00Z","v":41353,"vw":74.647669},{"c":73.63,"h":75.8928,"l":73.51,"n":980,"o":75.66,"t":"2025-11-20T05:00:00Z","v":87632,"vw":74.220819},{"c":74.33,"h":74.78,"l":73.4708,"n":922,"o":73.83,"t":"2025-11-21T05:00:00Z","v":46799,"vw":74.263016},{"c":75.2,"h":75.295,"l":74.5,"n":739,"o":74.62,"t":"2025-11-24T05:00:00Z","v":57213,"vw":75.079349},{"c":75.11,"h":75.14,"l":74.019,"n":812,"o":74.35,"t":"2025-11-25T05:00:00Z","v":57023,"vw":74.618167},{"c":75.76,"h":75.87,"l":75.357,"n":1319,"o":75.44,"t":"2025-11-26T05:00:00Z","v":52289,"vw":75.682977},{"c":76.03,"h":76.0699,"l":75.7801,"n":273,"o":75.82,"t":"2025-11-28T05:00:00Z","v":11811,"vw":75.934375},{"c":75.75,"h":76.039,"l":75.705,"n":1160,"o":75.71,"t":"2025-12-01T05:00:00Z","v":66119,"vw":75.874967},{"c":75.9,"h":76.08,"l":75.6801,"n":834,"o":76.08,"t":"2025-12-02T05:00:00Z","v":84973,"vw":75.939169},{"c":76.21,"h":76.289,"l":75.82,"n":835,"o":75.85,"t":"2025-12-03T05:00:00Z","v":51406,"vw":76.07002},{"c":76.44,"h":76.48,"l":76.129,"n":499,"o":76.48,"t":"2025-12-04T05:00:00Z","v":48344,"vw":76.28402},{"c":76.52,"h":76.83,"l":76.37,"n":703,"o":76.64,"t":"2025-12-05T05:00:00Z","v":62359,"vw":76.562658},{"c":76.26,"h":76.63,"l":76.1,"n":961,"o":76.63,"t":"2025-12-08T05:00:00Z","v":53096,"vw":76.258146},{"c":76.21,"h":76.44,"l":75.9401,"n":524,"o":76.19,"t":"2025-12-09T05:00:00Z","v":60570,"vw":76.314613},{"c":76.87,"h":77.0602,"l":76.17,"n":609,"o":76.17,"t":"2025-12-10T05:00:00Z","v":43346,"vw":76.534051},{"c":77.16,"h":77.1709,"l":76.5246,"n":745,"o":76.69,"t":"2025-12-11T05:00:00Z","v":59631,"vw":77.061368},{"c":76.43,"h":77.25,"l":76.145,"n":752,"o":77.25,"t":"2025-12-12T05:00:00Z","v":58806,"vw":76.531171},{"c":76.4,"h":76.99,"l":76.29,"n":773,"o":76.99,"t":"2025-12-15T05:00:00Z","v":46013,"vw":76.535863},{"c":76.11,"h":76.38,"l":75.7236,"n":985,"o":76.38,"t":"2025-12-16T05:00:00Z","v":119600,"vw":76.113583},{"c":75.36,"h":76.16,"l":75.26,"n":653,"o":76.09,"t":"2025-12-17T05:00:00Z","v":97739,"vw":75.476423},{"c":75.93,"h":76.27,"l":75.765,"n":745,"o":75.97,"t":"2025-12-18T05:00:00Z","v":452546,"vw":75.957025},{"c":76.54,"h":76.64,"l":76.17,"n":763,"o":76.17,"t":"2025-12-19T05:00:00Z","v":67721,"vw":76.496715},{"c":76.99,"h":77.11,"l":76.764,"n":993,"o":76.86,"t":"2025-12-22T05:00:00Z","v":95643,"vw":76.917014},{"c":77.34,"h":77.34,"l":76.9335,"n":535,"o":76.97,"t":"2025-12-23T05:00:00Z","v":33935,"vw":77.18165},{"c":77.48,"h":77.5365,"l":77.2,"n":426,"o":77.25,"t":"2025-12-24T05:00:00Z","v":55092,"vw":77.445996},{"c":77.53,"h":77.6,"l":77.375,"n":968,"o":77.6,"t":"2025-12-26T05:00:00Z","v":67313,"vw":77.452585},{"c":77.28,"h":77.43,"l":77.089,"n":1084,"o":77.25,"t":"2025-12-29T05:00:00Z","v":91340,"vw":77.172053},{"c":77.19,"h":77.38,"l":77.17,"n":823,"o":77.38,"t":"2025-12-30T05:00:00Z","v":134985,"vw":77.245842},{"c":76.71,"h":77.26,"l":76.7,"n":695,"o":77.26,"t":"2025-12-31T05:00:00Z","v":34916,"vw":76.910375},{"c":77.31,"h":77.405,"l":76.86,"n":2134,"o":77.3,"t":"2026-01-02T05:00:00Z","v":229584,"vw":77.058833},{"c":78,"h":78.05,"l":77.4501,"n":809,"o":77.6,"t":"2026-01-05T05:00:00Z","v":56189,"vw":77.910495},{"c":78.4,"h":78.429,"l":78.07,"n":677,"o":78.1,"t":"2026-01-06T05:00:00Z","v":74202,"vw":78.300799},{"c":77.98,"h":78.4131,"l":77.98,"n":648,"o":78.34,"t":"2026-01-07T05:00:00Z","v":41499,"vw":78.254753},{"c":78.1,"h":78.12,"l":77.81,"n":703,"o":77.81,"t":"2026-01-08T05:00:00Z","v":62195,"vw":78.016394},{"c":78.63,"h":78.68,"l":78.2978,"n":1135,"o":78.3,"t":"2026-01-09T05:00:00Z","v":69205,"vw":78.611432},{"c":78.97,"h":79.01,"l":78.46,"n":811,"o":78.46,"t":"2026-01-12T05:00:00Z","v":98015,"vw":78.88908},{"c":78.68,"h":79,"l":78.48,"n":548,"o":79,"t":"2026-01-13T05:00:00Z","v":41543,"vw":78.70836},{"c":78.67,"h":78.73,"l":78.21,"n":1052,"o":78.57,"t":"2026-01-14T05:00:00Z","v":147815,"vw":78.459895},{"c":78.84,"h":79.2236,"l":78.82,"n":605,"o":79.11,"t":"2026-01-15T05:00:00Z","v":345345,"vw":79.109597},{"c":78.93,"h":79.16,"l":78.7026,"n":585,"o":79.16,"t":"2026-01-16T05:00:00Z","v":172783,"vw":79.013259},{"c":77.48,"h":78.23,"l":77.42,"n":2542,"o":77.66,"t":"2026-01-20T05:00:00Z","v":765847,"vw":78.051178},{"c":78.39,"h":78.655,"l":77.655,"n":861,"o":77.89,"t":"2026-01-21T05:00:00Z","v":105747,"vw":78.234412},{"c":78.9,"h":79.1,"l":78.67,"n":825,"o":78.78,"t":"2026-01-22T05:00:00Z","v":119752,"vw":78.912742},{"c":78.98,"h":79.05,"l":78.4,"n":892,"o":78.7,"t":"2026-01-23T05:00:00Z","v":81792,"vw":78.952098},{"c":79.29,"h":79.43,"l":79.21,"n":613,"o":79.21,"t":"2026-01-26T05:00:00Z","v":94744,"vw":79.324493},{"c":79.89,"h":80.035,"l":79.6142,"n":797,"o":79.65,"t":"2026-01-27T05:00:00Z","v":75762,"vw":79.87117},{"c":79.86,"h":80.14,"l":79.585,"n":718,"o":80.14,"t":"2026-01-28T05:00:00Z","v":50615,"vw":79.80478},{"c":79.87,"h":80.28,"l":78.875,"n":835,"o":80.28,"t":"2026-01-29T05:00:00Z","v":125404,"vw":79.165511},{"c":79.11,"h":79.78,"l":78.735,"n":3187,"o":79.48,"t":"2026-01-30T05:00:00Z","v":682754,"vw":79.280921},{"c":79.62,"h":79.72,"l":78.74,"n":871,"o":78.96,"t":"2026-02-02T05:00:00Z","v":53110,"vw":79.531282},{"c":79.45,"h":79.95,"l":78.7199,"n":804,"o":79.74,"t":"2026-02-03T05:00:00Z","v":76271,"vw":79.494142},{"c":79.14,"h":79.8203,"l":78.6641,"n":937,"o":79.77,"t":"2026-02-04T05:00:00Z","v":79290,"vw":79.199536},{"c":78.13,"h":78.8,"l":77.99,"n":820,"o":78.46,"t":"2026-02-05T05:00:00Z","v":51211,"vw":78.315037},{"c":79.82,"h":79.9,"l":78.855,"n":691,"o":78.86,"t":"2026-02-06T05:00:00Z","v":51687,"vw":79.539923},{"c":80.57,"h":80.66,"l":79.63,"n":626,"o":79.81,"t":"2026-02-09T05:00:00Z","v":74851,"vw":80.437967},{"c":80.46,"h":80.84,"l":80.46,"n":676,"o":80.73,"t":"2026-02-10T05:00:00Z","v":52012,"vw":80.676111},{"c":80.72,"h":80.991,"l":80.25,"n":815,"o":80.99,"t":"2026-02-11T05:00:00Z","v":61413,"vw":80.686596},{"c":79.52,"h":80.9999,"l":79.47,"n":1186,"o":80.88,"t":"2026-02-12T05:00:00Z","v":213043,"vw":79.80082},{"c":79.67,"h":80.0099,"l":79.04,"n":1098,"o":79.54,"t":"2026-02-13T05:00:00Z","v":247894,"vw":79.629511},{"c":79.71,"h":79.93,"l":78.771,"n":2057,"o":79.32,"t":"2026-02-17T05:00:00Z","v":376648,"vw":79.595809},{"c":80.1,"h":80.48,"l":79.85,"n":2223,"o":79.9,"t":"2026-02-18T05:00:00Z","v":240169,"vw":80.142554},{"c":79.84,"h":79.97,"l":79.529,"n":1380,"o":79.63,"t":"2026-02-19T05:00:00Z","v":309360,"vw":79.756547},{"c":80.49,"h":80.51,"l":79.45,"n":655,"o":79.7,"t":"2026-02-20T05:00:00Z","v":289682,"vw":80.371866},{"c":79.88,"h":80.81,"l":79.62,"n":1275,"o":80.28,"t":"2026-02-23T05:00:00Z","v":100503,"vw":80.021791},{"c":80.5,"h":80.59,"l":79.665,"n":1064,"o":79.9,"t":"2026-02-24T05:00:00Z","v":301264,"vw":80.421216},{"c":81.06,"h":81.19,"l":80.715,"n":2169,"o":80.84,"t":"2026-02-25T05:00:00Z","v":241473,"vw":80.920834},{"c":80.83,"h":81.23,"l":80.2603,"n":2211,"o":81.23,"t":"2026-02-26T05:00:00Z","v":583438,"vw":80.709571},{"c":80.68,"h":80.7,"l":80.26,"n":1012,"o":80.54,"t":"2026-02-27T05:00:00Z","v":194798,"vw":80.499369},{"c":80.16,"h":80.39,"l":79.265,"n":2097,"o":79.6,"t":"2026-03-02T05:00:00Z","v":364894,"vw":80.016533},{"c":78.35,"h":78.8801,"l":77.055,"n":1860,"o":77.98,"t":"2026-03-03T05:00:00Z","v":132007,"vw":78.106795},{"c":78.99,"h":79.34,"l":78.47,"n":2143,"o":78.59,"t":"2026-03-04T05:00:00Z","v":782766,"vw":79.158935},{"c":78.28,"h":78.9599,"l":77.5342,"n":1000,"o":78.49,"t":"2026-03-05T05:00:00Z","v":91113,"vw":78.074209},{"c":77.31,"h":77.68,"l":76.78,"n":789,"o":77.21,"t":"2026-03-06T05:00:00Z","v":83141,"vw":77.414365},{"c":78.15,"h":78.18,"l":76.01,"n":3821,"o":76.46,"t":"2026-03-09T04:00:00Z","v":1039626,"vw":77.875026},{"c":78.26,"h":79.09,"l":77.91,"n":3289,"o":78.17,"t":"2026-03-10T04:00:00Z","v":359180,"vw":78.436678},{"c":78.1,"h":78.3381,"l":77.665,"n":713,"o":78.18,"t":"2026-03-11T04:00:00Z","v":114730,"vw":77.925649},{"c":76.61,"h":77.365,"l":76.54,"n":2891,"o":77.32,"t":"2026-03-12T04:00:00Z","v":770608,"vw":76.785612},{"c":76,"h":77.3588,"l":75.86,"n":4014,"o":76.9,"t":"2026-03-13T04:00:00Z","v":1252523,"vw":76.067878},{"c":77.06,"h":77.25,"l":76.7601,"n":962,"o":76.94,"t":"2026-03-16T04:00:00Z","v":73185,"vw":77.054174},{"c":77.42,"h":77.72,"l":77.29,"n":1454,"o":77.53,"t":"2026-03-17T04:00:00Z","v":143410,"vw":77.451665},{"c":76.23,"h":77.16,"l":76.14,"n":1043,"o":76.97,"t":"2026-03-18T04:00:00Z","v":128538,"vw":76.657521},{"c":76.105,"h":76.42,"l":75.23,"n":1560,"o":75.32,"t":"2026-03-19T04:00:00Z","v":167240,"vw":75.843128},{"c":74.49,"h":75.76,"l":74.13,"n":1084,"o":75.74,"t":"2026-03-20T04:00:00Z","v":124639,"vw":74.83886},{"c":75.75,"h":76.5112,"l":75.34,"n":878,"o":75.64,"t":"2026-03-23T04:00:00Z","v":75143,"vw":75.8818},{"c":75.52,"h":75.9,"l":74.92,"n":1411,"o":75.01,"t":"2026-03-24T04:00:00Z","v":885905,"vw":75.513895},{"c":76.2,"h":76.64,"l":75.85,"n":1136,"o":76.21,"t":"2026-03-25T04:00:00Z","v":139200,"vw":76.225605},{"c":74.665,"h":75.755,"l":74.62,"n":1704,"o":75.34,"t":"2026-03-26T04:00:00Z","v":204644,"vw":74.993027},{"c":73.67,"h":74.53,"l":73.51,"n":1370,"o":74.46,"t":"2026-03-27T04:00:00Z","v":150304,"vw":73.941748},{"c":73.36,"h":74.27,"l":73.12,"n":1410,"o":74.27,"t":"2026-03-30T04:00:00Z","v":104748,"vw":73.675933},{"c":75.71,"h":75.735,"l":74.22,"n":1217,"o":74.25,"t":"2026-03-31T04:00:00Z","v":119567,"vw":75.179536},{"c":76.42,"h":76.9,"l":76.21,"n":3719,"o":76.48,"t":"2026-04-01T04:00:00Z","v":344775,"vw":76.676133},{"c":76.28,"h":76.48,"l":74.99,"n":911,"o":74.99,"t":"2026-04-02T04:00:00Z","v":77914,"vw":76.097442},{"c":76.66,"h":76.77,"l":76.28,"n":1112,"o":76.35,"t":"2026-04-06T04:00:00Z","v":102048,"vw":76.55263},{"c":76.745,"h":76.76,"l":75.68,"n":1109,"o":76.3,"t":"2026-04-07T04:00:00Z","v":104384,"vw":76.199633},{"c":79.17,"h":79.64,"l":78.56,"n":775,"o":79.4,"t":"2026-04-08T04:00:00Z","v":52583,"vw":78.957747},{"c":79.43,"h":79.55,"l":78.64,"n":730,"o":78.86,"t":"2026-04-09T04:00:00Z","v":89677,"vw":79.171687},{"c":79.46,"h":79.71,"l":79.17,"n":612,"o":79.71,"t":"2026-04-10T04:00:00Z","v":40421,"vw":79.469842},{"c":80.08,"h":80.15,"l":78.935,"n":924,"o":79.06,"t":"2026-04-13T04:00:00Z","v":111717,"vw":79.709638},{"c":81,"h":81.03,"l":80.5,"n":814,"o":80.53,"t":"2026-04-14T04:00:00Z","v":75154,"vw":80.844432},{"c":81.36,"h":81.38,"l":80.835,"n":786,"o":81.09,"t":"2026-04-15T04:00:00Z","v":122366,"vw":81.138044},{"c":81.48,"h":81.73,"l":81.1614,"n":3238,"o":81.43,"t":"2026-04-16T04:00:00Z","v":257251,"vw":81.320326},{"c":82.55,"h":82.8999,"l":82.3,"n":1059,"o":82.42,"t":"2026-04-17T04:00:00Z","v":75431,"vw":82.603025},{"c":82.3,"h":82.44,"l":81.96,"n":1695,"o":82.19,"t":"2026-04-20T04:00:00Z","v":209200,"vw":82.243732},{"c":81.47,"h":82.455,"l":81.26,"n":1305,"o":82.28,"t":"2026-04-21T04:00:00Z","v":83286,"vw":81.909602},{"c":82.19,"h":82.25,"l":81.9191,"n":1451,"o":82.02,"t":"2026-04-22T04:00:00Z","v":114487,"vw":82.052999},{"c":81.53,"h":82.189,"l":80.93,"n":1348,"o":81.86,"t":"2026-04-23T04:00:00Z","v":112348,"vw":81.628565},{"c":82.14,"h":82.28,"l":81.72,"n":1268,"o":82.03,"t":"2026-04-24T04:00:00Z","v":214479,"vw":81.999349},{"c":82,"h":82.375,"l":81.97,"n":1913,"o":82.22,"t":"2026-04-27T04:00:00Z","v":190749,"vw":82.188022},{"c":81.65,"h":81.88,"l":81.44,"n":962,"o":81.68,"t":"2026-04-28T04:00:00Z","v":83015,"vw":81.645758},{"c":81.55,"h":81.76,"l":81.14,"n":989,"o":81.76,"t":"2026-04-29T04:00:00Z","v":70151,"vw":81.431719},{"c":82.76,"h":82.91,"l":81.82,"n":1115,"o":82.03,"t":"2026-04-30T04:00:00Z","v":90040,"vw":82.506356},{"c":82.88,"h":83.375,"l":82.88,"n":756,"o":82.93,"t":"2026-05-01T04:00:00Z","v":38930,"vw":83.048594},{"c":82.51,"h":83.06,"l":82.23,"n":1067,"o":82.67,"t":"2026-05-04T04:00:00Z","v":64537,"vw":82.592613},{"c":83.27,"h":83.4099,"l":82.94,"n":877,"o":83.08,"t":"2026-05-05T04:00:00Z","v":78456,"vw":83.224624},{"c":84.99,"h":85,"l":84.3,"n":1049,"o":84.3,"t":"2026-05-06T04:00:00Z","v":285409,"vw":84.724998},{"c":84.15,"h":84.95,"l":84.08,"n":1372,"o":84.95,"t":"2026-05-07T04:00:00Z","v":122614,"vw":84.390175},{"c":84.85,"h":85.09,"l":84.665,"n":1989,"o":84.87,"t":"2026-05-08T04:00:00Z","v":159257,"vw":84.877126},{"c":85.01,"h":85.18,"l":84.92,"n":863,"o":84.97,"t":"2026-05-11T04:00:00Z","v":47099,"vw":85.034756},{"c":84.61,"h":84.69,"l":83.796,"n":813,"o":84.44,"t":"2026-05-12T04:00:00Z","v":72271,"vw":84.300163},{"c":85.21,"h":85.294,"l":84.44,"n":1056,"o":84.73,"t":"2026-05-13T04:00:00Z","v":136481,"vw":85.051571},{"c":85.47,"h":85.74,"l":85.15,"n":1119,"o":85.21,"t":"2026-05-14T04:00:00Z","v":164213,"vw":85.472703},{"c":84.08,"h":84.51,"l":84.05,"n":2187,"o":84.39,"t":"2026-05-15T04:00:00Z","v":341919,"vw":84.348893},{"c":84.16,"h":84.49,"l":83.56,"n":1503,"o":84.49,"t":"2026-05-18T04:00:00Z","v":126401,"vw":84.009342},{"c":83.55,"h":84.05,"l":83.27,"n":1260,"o":83.7,"t":"2026-05-19T04:00:00Z","v":124480,"vw":83.622377},{"c":84.639,"h":84.71,"l":83.665,"n":1750,"o":83.82,"t":"2026-05-20T04:00:00Z","v":268089,"vw":84.465355},{"c":85.02,"h":85.29,"l":84.17,"n":1511,"o":84.28,"t":"2026-05-21T04:00:00Z","v":92564,"vw":84.682744},{"c":85.06,"h":85.5184,"l":85.06,"n":1177,"o":85.31,"t":"2026-05-22T04:00:00Z","v":95913,"vw":85.337135},{"c":86.18,"h":86.33,"l":85.92,"n":1203,"o":85.99,"t":"2026-05-26T04:00:00Z","v":84007,"vw":86.057269},{"c":86.07,"h":86.3,"l":85.8438,"n":1239,"o":86.3,"t":"2026-05-27T04:00:00Z","v":160256,"vw":86.037099},{"c":86.53,"h":86.6,"l":85.7899,"n":759,"o":85.86,"t":"2026-05-28T04:00:00Z","v":53022,"vw":86.423449},{"c":86.66,"h":86.84,"l":86.45,"n":1281,"o":86.73,"t":"2026-05-29T04:00:00Z","v":69239,"vw":86.700201},{"c":86.27,"h":86.492,"l":85.7551,"n":1176,"o":85.87,"t":"2026-06-01T04:00:00Z","v":196835,"vw":86.263347},{"c":86.67,"h":86.75,"l":86.28,"n":1546,"o":86.28,"t":"2026-06-02T04:00:00Z","v":100103,"vw":86.577628},{"c":85.92,"h":86.403,"l":85.87,"n":837,"o":86.29,"t":"2026-06-03T04:00:00Z","v":986493,"vw":86.095146},{"c":86.41,"h":86.54,"l":85.75,"n":1450,"o":85.78,"t":"2026-06-04T04:00:00Z","v":365866,"vw":86.081277},{"c":83.75,"h":85.67,"l":83.51,"n":1643,"o":85.67,"t":"2026-06-05T04:00:00Z","v":131202,"vw":84.30434},{"c":84.16,"h":84.74,"l":83.98,"n":1584,"o":84.58,"t":"2026-06-08T04:00:00Z","v":154593,"vw":84.427102},{"c":84.03,"h":85.25,"l":82.15,"n":1970,"o":84.95,"t":"2026-06-09T04:00:00Z","v":123109,"vw":83.761365},{"c":82.61,"h":84.06,"l":82.61,"n":1105,"o":83.35,"t":"2026-06-10T04:00:00Z","v":109082,"vw":83.281474},{"c":84.54,"h":84.79,"l":82.96,"n":804,"o":83.17,"t":"2026-06-11T04:00:00Z","v":67945,"vw":83.763361},{"c":85.09,"h":85.42,"l":84.445,"n":1035,"o":84.91,"t":"2026-06-12T04:00:00Z","v":79005,"vw":84.993338},{"c":86.39,"h":86.62,"l":86.26,"n":783,"o":86.4,"t":"2026-06-15T04:00:00Z","v":58677,"vw":86.410799},{"c":86,"h":86.55,"l":85.88,"n":777,"o":86.31,"t":"2026-06-16T04:00:00Z","v":46638,"vw":86.191891},{"c":85.16,"h":86.475,"l":85.03,"n":2179,"o":86.32,"t":"2026-06-17T04:00:00Z","v":279996,"vw":85.992861},{"c":86.08,"h":86.25,"l":85.84,"n":809,"o":86.22,"t":"2026-06-18T04:00:00Z","v":72346,"vw":86.028476},{"c":85.92,"h":86.46,"l":85.91,"n":1222,"o":86.32,"t":"2026-06-22T04:00:00Z","v":77564,"vw":86.10809},{"c":84.33,"h":84.93,"l":84.29,"n":893,"o":84.29,"t":"2026-06-23T04:00:00Z","v":81962,"vw":84.647099},{"c":84.23,"h":84.83,"l":84.005,"n":794,"o":84.44,"t":"2026-06-24T04:00:00Z","v":36751,"vw":84.424121},{"c":84.55,"h":85.09,"l":84.11,"n":1462,"o":84.93,"t":"2026-06-25T04:00:00Z","v":126906,"vw":84.67619},{"c":84.16,"h":84.63,"l":83.67,"n":3403,"o":83.97,"t":"2026-06-26T04:00:00Z","v":2578724,"vw":84.339955},{"c":85.05,"h":85.11,"l":84.01,"n":1541,"o":84.63,"t":"2026-06-29T04:00:00Z","v":693080,"vw":84.801806},{"c":85.67,"h":85.83,"l":85.04,"n":942,"o":85.14,"t":"2026-06-30T04:00:00Z","v":80728,"vw":85.57914},{"c":85.1,"h":85.65,"l":84.97,"n":3924,"o":85.21,"t":"2026-07-01T04:00:00Z","v":2564722,"vw":85.159409},{"c":85.1,"h":86.02,"l":84.51,"n":673,"o":85.56,"t":"2026-07-02T04:00:00Z","v":54887,"vw":85.281727},{"c":86.02,"h":86.21,"l":85.66,"n":985,"o":85.66,"t":"2026-07-06T04:00:00Z","v":1503040,"vw":86.009403},{"c":85.23,"h":85.78,"l":85.01,"n":982,"o":85.78,"t":"2026-07-07T04:00:00Z","v":74893,"vw":85.258508},{"c":84.96,"h":84.99,"l":84.13,"n":568,"o":84.57,"t":"2026-07-08T04:00:00Z","v":56273,"vw":84.662267},{"c":85.65,"h":85.8299,"l":85.22,"n":1080,"o":85.32,"t":"2026-07-09T04:00:00Z","v":126113,"vw":85.495977},{"c":86.01,"h":86.06,"l":85.205,"n":929,"o":85.8,"t":"2026-07-10T04:00:00Z","v":85457,"vw":85.869561},{"c":85.07,"h":85.67,"l":84.9001,"n":750,"o":85.4,"t":"2026-07-13T04:00:00Z","v":47472,"vw":85.279044},{"c":85.49,"h":85.8,"l":85.34,"n":787,"o":85.38,"t":"2026-07-14T04:00:00Z","v":66980,"vw":85.533332},{"c":85.79,"h":85.99,"l":85.19,"n":2083,"o":85.77,"t":"2026-07-15T04:00:00Z","v":180291,"vw":85.662788},{"c":85.215,"h":85.59,"l":84.99,"n":757,"o":85.36,"t":"2026-07-16T04:00:00Z","v":48366,"vw":85.251728},{"c":84.54,"h":84.91,"l":84.0625,"n":725,"o":84.27,"t":"2026-07-17T04:00:00Z","v":46902,"vw":84.605237},{"c":84.28,"h":84.96,"l":84.2,"n":889,"o":84.88,"t":"2026-07-20T04:00:00Z","v":41365,"vw":84.586388},{"c":85.34,"h":85.3699,"l":84.68,"n":1145,"o":84.78,"t":"2026-07-21T04:00:00Z","v":84342,"vw":85.070426},{"c":85.27,"h":85.505,"l":85.08,"n":527,"o":85.08,"t":"2026-07-22T04:00:00Z","v":50770,"vw":85.35989},{"c":84.27,"h":84.815,"l":84.05,"n":1172,"o":84.5,"t":"2026-07-23T04:00:00Z","v":84124,"vw":84.277228},{"c":84.305,"h":84.82,"l":84.08,"n":2166,"o":84.39,"t":"2026-07-24T04:00:00Z","v":231716,"vw":84.505314},{"c":84.34,"h":85.14,"l":84.02,"n":2495,"o":84.89,"t":"2026-07-27T04:00:00Z","v":270880,"vw":84.374299},{"c":84.28,"h":84.51,"l":83.75,"n":1180,"o":84.06,"t":"2026-07-28T04:00:00Z","v":90370,"vw":84.227391},{"c":83.15,"h":84.54,"l":83.14,"n":2208,"o":84.23,"t":"2026-07-29T04:00:00Z","v":247441,"vw":83.679477},{"c":84.89,"h":84.89,"l":83.97,"n":830,"o":84.02,"t":"2026-07-30T04:00:00Z","v":70750,"vw":84.463871},{"c":85.08,"h":85.28,"l":84.23,"n":579,"o":85.23,"t":"2026-07-31T04:00:00Z","v":47406,"vw":84.871637},{"c":85.99,"h":86.1,"l":85.4,"n":810,"o":85.41,"t":"2026-08-03T04:00:00Z","v":58886,"vw":85.772026},{"c":87.57,"h":87.752,"l":86.59,"n":648,"o":86.59,"t":"2026-08-04T04:00:00Z","v":49681,"vw":87.247695},{"c":87.44,"h":88.22,"l":87.44,"n":683,"o":87.9,"t":"2026-08-05T04:00:00Z","v":96956,"vw":87.970471},{"c":87.32,"h":87.78,"l":87.25,"n":1513,"o":87.55,"t":"2026-08-06T04:00:00Z","v":205671,"vw":87.501575},{"c":88.0377,"h":88.04,"l":87.58,"n":778,"o":87.94,"t":"2026-08-07T04:00:00Z","v":93614,"vw":87.869233},{"c":87.93,"h":88.0599,"l":87.78,"n":605,"o":87.91,"t":"2026-08-10T04:00:00Z","v":50118,"vw":87.907828},{"c":87.8167,"h":88.17,"l":87.715,"n":690,"o":88.08,"t":"2026-08-11T04:00:00Z","v":53916,"vw":87.956668},{"c":88.225,"h":88.37,"l":88.1236,"n":1031,"o":88.37,"t":"2026-08-12T04:00:00Z","v":62007,"vw":88.242085},{"c":88.64,"h":88.81,"l":88.1348,"n":811,"o":88.43,"t":"2026-08-13T04:00:00Z","v":53111,"vw":88.609596},{"c":88.54,"h":88.84,"l":88.38,"n":1153,"o":88.66,"t":"2026-08-14T04:00:00Z","v":105575,"vw":88.556621},{"c":88.405,"h":88.74,"l":88.3601,"n":778,"o":88.53,"t":"2026-08-17T04:00:00Z","v":94028,"vw":88.554384},{"c":87.48,"h":87.88,"l":87.43,"n":1183,"o":87.88,"t":"2026-08-18T04:00:00Z","v":89390,"vw":87.631153},{"c":87.67,"h":88.02,"l":87.6174,"n":882,"o":87.93,"t":"2026-08-19T04:00:00Z","v":76258,"vw":87.781833},{"c":87.32,"h":87.74,"l":87.23,"n":794,"o":87.41,"t":"2026-08-20T04:00:00Z","v":58970,"vw":87.501526},{"c":87.8,"h":88,"l":87.65,"n":971,"o":87.77,"t":"2026-08-21T04:00:00Z","v":78021,"vw":87.874096},{"c":87.46,"h":87.59,"l":87.32,"n":800,"o":87.59,"t":"2026-08-24T04:00:00Z","v":66930,"vw":87.448505},{"c":87.92,"h":87.92,"l":87.49,"n":715,"o":87.87,"t":"2026-08-25T04:00:00Z","v":46757,"vw":87.746022},{"c":87.73,"h":87.94,"l":87.5433,"n":435,"o":87.81,"t":"2026-08-26T04:00:00Z","v":23653,"vw":87.762487},{"c":88.08,"h":88.25,"l":87.85,"n":1756,"o":87.9,"t":"2026-08-27T04:00:00Z","v":286124,"vw":88.007259},{"c":87.73,"h":88.39,"l":87.62,"n":2207,"o":88.36,"t":"2026-08-28T04:00:00Z","v":175984,"vw":87.881399},{"c":87.44,"h":87.82,"l":87.29,"n":1438,"o":87.82,"t":"2026-08-31T04:00:00Z","v":194582,"vw":87.450468},{"c":86.84,"h":87.315,"l":86.6,"n":1597,"o":87.14,"t":"2026-09-01T04:00:00Z","v":61642,"vw":86.935877},{"c":87.26,"h":87.37,"l":87.01,"n":789,"o":87.02,"t":"2026-09-02T04:00:00Z","v":71819,"vw":87.2807},{"c":88.195,"h":88.3156,"l":87.58,"n":636,"o":87.71,"t":"2026-09-03T04:00:00Z","v":38640,"vw":88.011003},{"c":88.2,"h":88.3397,"l":87.99,"n":523,"o":88.06,"t":"2026-09-04T04:00:00Z","v":33486,"vw":88.159457},{"c":87.86,"h":88.36,"l":87.79,"n":804,"o":88.22,"t":"2026-09-08T04:00:00Z","v":69248,"vw":87.964903},{"c":87.3301,"h":87.8101,"l":87.26,"n":829,"o":87.66,"t":"2026-09-09T04:00:00Z","v":55796,"vw":87.450123},{"c":86.55,"h":86.92,"l":86.48,"n":955,"o":86.76,"t":"2026-09-10T04:00:00Z","v":46385,"vw":86.664568},{"c":87.35,"h":87.6,"l":87.3,"n":522,"o":87.6,"t":"2026-09-11T04:00:00Z","v":42865,"vw":87.475428},{"c":86.665,"h":86.98,"l":86.34,"n":751,"o":86.6,"t":"2026-09-14T04:00:00Z","v":38495,"vw":86.744355},{"c":86.21,"h":86.6,"l":86.04,"n":1083,"o":86.6,"t":"2026-09-15T04:00:00Z","v":54210,"vw":86.224352},{"c":85.85,"h":86.73,"l":85.365,"n":722,"o":86.54,"t":"2026-09-16T04:00:00Z","v":35416,"vw":86.274312},{"c":86.94,"h":87.14,"l":86.74,"n":773,"o":87.14,"t":"2026-09-17T04:00:00Z","v":119914,"vw":86.907566},{"c":86.8646,"h":86.88,"l":86.465,"n":1350,"o":86.88,"t":"2026-09-18T04:00:00Z","v":190693,"vw":86.658941},{"c":88.08,"h":88.225,"l":87.43,"n":863,"o":87.43,"t":"2026-09-21T04:00:00Z","v":62202,"vw":87.763396},{"c":88.305,"h":88.42,"l":87.995,"n":658,"o":88.21,"t":"2026-09-22T04:00:00Z","v":53336,"vw":88.129854},{"c":87.26,"h":87.99,"l":87.1703,"n":953,"o":87.99,"t":"2026-09-23T04:00:00Z","v":58140,"vw":87.418817},{"c":87.11,"h":87.27,"l":86.6001,"n":1056,"o":86.94,"t":"2026-09-24T04:00:00Z","v":63875,"vw":86.964656},{"c":87.63,"h":87.73,"l":87.04,"n":1177,"o":87.33,"t":"2026-09-25T04:00:00Z","v":76476,"vw":87.431133},{"c":87.01,"h":87.4239,"l":86.7,"n":807,"o":87.22,"t":"2026-09-28T04:00:00Z","v":41881,"vw":87.069755},{"c":86.8,"h":86.94,"l":86.51,"n":1508,"o":86.94,"t":"2026-09-29T04:00:00Z","v":149284,"vw":86.830759},{"c":86.5,"h":87.2,"l":86.49,"n":1924,"o":86.94,"t":"2026-09-30T04:00:00Z","v":449245,"vw":87.092365},{"c":86.48,"h":86.57,"l":85.8,"n":1895,"o":86.57,"t":"2026-10-01T04:00:00Z","v":200749,"vw":86.190347},{"c":87.27,"h":87.45,"l":86.955,"n":2704,"o":87.28,"t":"2026-10-02T04:00:00Z","v":403728,"vw":87.341969},{"c":87.74,"h":87.9,"l":86.9901,"n":1133,"o":87.32,"t":"2026-10-05T04:00:00Z","v":144590,"vw":87.497491},{"c":88.02,"h":88.29,"l":87.94,"n":1109,"o":88.08,"t":"2026-10-06T04:00:00Z","v":290735,"vw":88.216467},{"c":87.41,"h":87.45,"l":87.04,"n":1554,"o":87.32,"t":"2026-10-07T04:00:00Z","v":212859,"vw":87.329946},{"c":86.96,"h":87.13,"l":86.615,"n":1574,"o":86.85,"t":"2026-10-08T04:00:00Z","v":206655,"vw":86.84653},{"c":87.44,"h":87.52,"l":87.04,"n":899,"o":87.34,"t":"2026-10-09T04:00:00Z","v":47360,"vw":87.364834},{"c":87.32,"h":87.5227,"l":87.24,"n":807,"o":87.51,"t":"2026-10-12T04:00:00Z","v":58778,"vw":87.376126},{"c":87.39,"h":87.4,"l":87.06,"n":514,"o":87.23,"t":"2026-10-13T04:00:00Z","v":42161,"vw":87.21792},{"c":86.23,"h":87.0056,"l":86.01,"n":681,"o":86.7,"t":"2026-10-14T04:00:00Z","v":41576,"vw":86.37072},{"c":86.6,"h":86.67,"l":85.69,"n":1449,"o":86.06,"t":"2026-10-15T04:00:00Z","v":115966,"vw":86.477818},{"c":85.82,"h":86.87,"l":85.6499,"n":620,"o":86.87,"t":"2026-10-16T04:00:00Z","v":37700,"vw":86.209396},{"c":85.98,"h":86.49,"l":85.98,"n":760,"o":86.18,"t":"2026-10-19T04:00:00Z","v":40801,"vw":86.22396},{"c":86.34,"h":86.705,"l":85.905,"n":779,"o":85.97,"t":"2026-10-20T04:00:00Z","v":41993,"vw":86.364428},{"c":86.89,"h":87,"l":86.49,"n":543,"o":86.77,"t":"2026-10-21T04:00:00Z","v":34444,"vw":86.794609},{"c":85.81,"h":86.105,"l":85.54,"n":527,"o":86.02,"t":"2026-10-22T04:00:00Z","v":22296,"vw":85.757985}],"volatilityBars":[{"c":88.1,"h":88.1,"l":88.1,"n":15,"o":88.1,"t":"2026-09-22T09:00:00Z","v":1995,"vw":88.1},{"c":88.335,"h":88.335,"l":88.0822,"n":30,"o":88.21,"t":"2026-09-22T13:30:00Z","v":1373,"vw":88.19388},{"c":88.27,"h":88.3169,"l":88.23,"n":12,"o":88.23,"t":"2026-09-22T13:45:00Z","v":760,"vw":88.269661},{"c":88.26,"h":88.33,"l":88.26,"n":12,"o":88.28,"t":"2026-09-22T14:00:00Z","v":835,"vw":88.285135},{"c":88.16,"h":88.16,"l":88.16,"n":1,"o":88.16,"t":"2026-09-22T14:15:00Z","v":141,"vw":88.16},{"c":88.08,"h":88.08,"l":88.08,"n":2,"o":88.08,"t":"2026-09-22T14:30:00Z","v":120,"vw":88.08},{"c":88.15,"h":88.15,"l":88.15,"n":1,"o":88.15,"t":"2026-09-22T14:45:00Z","v":100,"vw":88.15},{"c":88.11,"h":88.156,"l":88.11,"n":7,"o":88.156,"t":"2026-09-22T15:00:00Z","v":409,"vw":88.132849},{"c":88.145,"h":88.1666,"l":88.115,"n":21,"o":88.115,"t":"2026-09-22T15:15:00Z","v":899,"vw":88.139775},{"c":87.995,"h":88.11,"l":87.995,"n":16,"o":88.11,"t":"2026-09-22T15:30:00Z","v":1048,"vw":88.047063},{"c":88,"h":88.05,"l":87.995,"n":61,"o":88.02,"t":"2026-09-22T15:45:00Z","v":16995,"vw":88.040091},{"c":88.03,"h":88.0335,"l":88.03,"n":8,"o":88.03,"t":"2026-09-22T16:15:00Z","v":654,"vw":88.03161},{"c":88.07,"h":88.08,"l":88.07,"n":5,"o":88.08,"t":"2026-09-22T16:30:00Z","v":650,"vw":88.071667},{"c":88.12,"h":88.18,"l":88.12,"n":38,"o":88.18,"t":"2026-09-22T16:45:00Z","v":6364,"vw":88.135414},{"c":88.11,"h":88.145,"l":88.1008,"n":8,"o":88.1008,"t":"2026-09-22T17:00:00Z","v":749,"vw":88.118482},{"c":88.125,"h":88.16,"l":88.0855,"n":8,"o":88.16,"t":"2026-09-22T17:15:00Z","v":841,"vw":88.123974},{"c":88.125,"h":88.125,"l":88.125,"n":1,"o":88.125,"t":"2026-09-22T17:30:00Z","v":100,"vw":88.125},{"c":88.25,"h":88.25,"l":88.15,"n":24,"o":88.15,"t":"2026-09-22T17:45:00Z","v":616,"vw":88.183333},{"c":88.27,"h":88.289,"l":88.22,"n":11,"o":88.265,"t":"2026-09-22T18:00:00Z","v":1017,"vw":88.256363},{"c":88.285,"h":88.3,"l":88.285,"n":2,"o":88.3,"t":"2026-09-22T18:15:00Z","v":318,"vw":88.294434},{"c":88.26,"h":88.3,"l":88.26,"n":7,"o":88.3,"t":"2026-09-22T18:30:00Z","v":437,"vw":88.286159},{"c":88.26,"h":88.26,"l":88.26,"n":3,"o":88.26,"t":"2026-09-22T18:45:00Z","v":204,"vw":88.26},{"c":88.275,"h":88.3,"l":88.26,"n":26,"o":88.26,"t":"2026-09-22T19:00:00Z","v":1645,"vw":88.265859},{"c":88.32,"h":88.32,"l":88.29,"n":4,"o":88.29,"t":"2026-09-22T19:15:00Z","v":458,"vw":88.297778},{"c":88.4,"h":88.405,"l":88.3424,"n":17,"o":88.3424,"t":"2026-09-22T19:30:00Z","v":1117,"vw":88.392738},{"c":88.305,"h":88.42,"l":88.305,"n":27,"o":88.42,"t":"2026-09-22T19:45:00Z","v":3274,"vw":88.361385},{"c":88.3,"h":89.5,"l":88.3,"n":36,"o":88.4,"t":"2026-09-22T22:30:00Z","v":4913,"vw":88.636906},{"c":88.55,"h":88.55,"l":88.55,"n":54,"o":88.55,"t":"2026-09-23T08:30:00Z","v":2046,"vw":88.55},{"c":88.6,"h":88.6,"l":88.6,"n":1,"o":88.6,"t":"2026-09-23T08:45:00Z","v":1988,"vw":88.6},{"c":87.732,"h":87.99,"l":87.7001,"n":20,"o":87.99,"t":"2026-09-23T13:30:00Z","v":2136,"vw":87.864373},{"c":87.605,"h":87.69,"l":87.6,"n":34,"o":87.69,"t":"2026-09-23T13:45:00Z","v":2539,"vw":87.63166},{"c":87.51,"h":87.61,"l":87.51,"n":11,"o":87.61,"t":"2026-09-23T14:00:00Z","v":633,"vw":87.561414},{"c":87.44,"h":87.44,"l":87.43,"n":15,"o":87.44,"t":"2026-09-23T14:15:00Z","v":1360,"vw":87.435333},{"c":87.505,"h":87.5351,"l":87.5,"n":18,"o":87.5,"t":"2026-09-23T14:30:00Z","v":1692,"vw":87.507454},{"c":87.545,"h":87.615,"l":87.545,"n":27,"o":87.615,"t":"2026-09-23T14:45:00Z","v":1249,"vw":87.582398},{"c":87.535,"h":87.58,"l":87.535,"n":6,"o":87.56,"t":"2026-09-23T15:00:00Z","v":628,"vw":87.547195},{"c":87.52,"h":87.53,"l":87.52,"n":11,"o":87.53,"t":"2026-09-23T15:15:00Z","v":1176,"vw":87.522},{"c":87.48,"h":87.48,"l":87.455,"n":14,"o":87.465,"t":"2026-09-23T15:30:00Z","v":1064,"vw":87.464985},{"c":87.395,"h":87.42,"l":87.37,"n":27,"o":87.42,"t":"2026-09-23T16:00:00Z","v":1919,"vw":87.393793},{"c":87.4,"h":87.4,"l":87.365,"n":6,"o":87.3831,"t":"2026-09-23T16:15:00Z","v":350,"vw":87.382233},{"c":87.18,"h":87.27,"l":87.18,"n":7,"o":87.27,"t":"2026-09-23T16:45:00Z","v":330,"vw":87.225},{"c":87.1703,"h":87.22,"l":87.1703,"n":2,"o":87.22,"t":"2026-09-23T17:00:00Z","v":713,"vw":87.185008},{"c":87.195,"h":87.235,"l":87.195,"n":6,"o":87.23,"t":"2026-09-23T17:15:00Z","v":646,"vw":87.223388},{"c":87.2,"h":87.24,"l":87.2,"n":20,"o":87.24,"t":"2026-09-23T17:30:00Z","v":2596,"vw":87.210212},{"c":87.38,"h":87.38,"l":87.38,"n":3,"o":87.38,"t":"2026-09-23T17:45:00Z","v":176,"vw":87.38},{"c":87.35,"h":87.35,"l":87.35,"n":4,"o":87.35,"t":"2026-09-23T18:15:00Z","v":230,"vw":87.35},{"c":87.29,"h":87.32,"l":87.285,"n":11,"o":87.29,"t":"2026-09-23T18:30:00Z","v":1833,"vw":87.292315},{"c":87.28,"h":87.28,"l":87.28,"n":4,"o":87.28,"t":"2026-09-23T18:45:00Z","v":183,"vw":87.28},{"c":87.31,"h":87.3499,"l":87.26,"n":52,"o":87.28,"t":"2026-09-23T19:00:00Z","v":4186,"vw":87.301547},{"c":87.29,"h":87.29,"l":87.275,"n":9,"o":87.275,"t":"2026-09-23T19:30:00Z","v":540,"vw":87.283086},{"c":87.26,"h":87.29,"l":87.19,"n":28,"o":87.27,"t":"2026-09-23T19:45:00Z","v":2903,"vw":87.267587},{"c":87.3,"h":88.5,"l":87.3,"n":42,"o":87.3,"t":"2026-09-23T20:00:00Z","v":8083,"vw":87.6634},{"c":87.4,"h":87.4,"l":87.4,"n":11,"o":87.4,"t":"2026-09-23T22:00:00Z","v":111,"vw":87.4},{"c":87.7,"h":87.71,"l":87.4,"n":26,"o":87.5,"t":"2026-09-23T22:45:00Z","v":3672,"vw":87.48019},{"c":87.6,"h":87.65,"l":87.36,"n":23,"o":87.36,"t":"2026-09-23T23:00:00Z","v":2925,"vw":87.446875},{"c":87.2,"h":87.9,"l":86.9,"n":78,"o":87.2,"t":"2026-09-24T08:30:00Z","v":5202,"vw":87.264217},{"c":86.9,"h":87.3,"l":86.9,"n":55,"o":87.03,"t":"2026-09-24T09:00:00Z","v":7751,"vw":87.031195},{"c":86.8506,"h":86.94,"l":86.8506,"n":28,"o":86.94,"t":"2026-09-24T13:30:00Z","v":3501,"vw":86.931488},{"c":86.93,"h":86.93,"l":86.93,"n":4,"o":86.93,"t":"2026-09-24T13:45:00Z","v":2864,"vw":86.93},{"c":87.02,"h":87.06,"l":87.02,"n":58,"o":87.05,"t":"2026-09-24T14:00:00Z","v":6315,"vw":87.02837},{"c":86.8533,"h":86.98,"l":86.8533,"n":5,"o":86.98,"t":"2026-09-24T14:15:00Z","v":2011,"vw":86.922872},{"c":86.86,"h":86.95,"l":86.86,"n":19,"o":86.95,"t":"2026-09-24T14:30:00Z","v":1150,"vw":86.92},{"c":86.745,"h":86.87,"l":86.745,"n":57,"o":86.85,"t":"2026-09-24T14:45:00Z","v":7373,"vw":86.821128},{"c":86.62,"h":86.62,"l":86.6001,"n":3,"o":86.6001,"t":"2026-09-24T15:00:00Z","v":264,"vw":86.610995},{"c":86.6829,"h":86.6829,"l":86.64,"n":8,"o":86.64,"t":"2026-09-24T15:15:00Z","v":573,"vw":86.661488},{"c":86.7255,"h":86.7255,"l":86.64,"n":9,"o":86.64,"t":"2026-09-24T15:30:00Z","v":694,"vw":86.695235},{"c":86.695,"h":86.695,"l":86.695,"n":3,"o":86.695,"t":"2026-09-24T15:45:00Z","v":136,"vw":86.695},{"c":86.7,"h":86.74,"l":86.7,"n":6,"o":86.74,"t":"2026-09-24T16:00:00Z","v":357,"vw":86.726667},{"c":87.1431,"h":87.27,"l":87.1431,"n":27,"o":87.27,"t":"2026-09-24T16:15:00Z","v":1349,"vw":87.196282},{"c":87.17,"h":87.17,"l":87.04,"n":4,"o":87.04,"t":"2026-09-24T16:30:00Z","v":907,"vw":87.054365},{"c":87.2128,"h":87.23,"l":87.165,"n":6,"o":87.165,"t":"2026-09-24T16:45:00Z","v":542,"vw":87.201509},{"c":87.195,"h":87.21,"l":87.15,"n":9,"o":87.15,"t":"2026-09-24T17:00:00Z","v":1417,"vw":87.189356},{"c":87.11,"h":87.11,"l":87.11,"n":2,"o":87.11,"t":"2026-09-24T17:15:00Z","v":144,"vw":87.11},{"c":87.03,"h":87.03,"l":87.03,"n":2,"o":87.03,"t":"2026-09-24T17:30:00Z","v":200,"vw":87.03},{"c":86.88,"h":86.88,"l":86.88,"n":1,"o":86.88,"t":"2026-09-24T18:00:00Z","v":100,"vw":86.88},{"c":87.0405,"h":87.09,"l":87.01,"n":15,"o":87.01,"t":"2026-09-24T18:30:00Z","v":843,"vw":87.045876},{"c":87.13,"h":87.15,"l":87.0436,"n":12,"o":87.0436,"t":"2026-09-24T18:45:00Z","v":1205,"vw":87.097204},{"c":87.0516,"h":87.08,"l":87.0516,"n":7,"o":87.08,"t":"2026-09-24T19:00:00Z","v":655,"vw":87.061444},{"c":87.07,"h":87.115,"l":87.07,"n":9,"o":87.08,"t":"2026-09-24T19:15:00Z","v":2173,"vw":87.079969},{"c":87.11,"h":87.1114,"l":87.0905,"n":7,"o":87.11,"t":"2026-09-24T19:30:00Z","v":685,"vw":87.10641},{"c":87.11,"h":87.13,"l":87.11,"n":19,"o":87.12,"t":"2026-09-24T19:45:00Z","v":1248,"vw":87.125781},{"c":87.11,"h":87.11,"l":87.11,"n":12,"o":87.11,"t":"2026-09-24T20:00:00Z","v":511,"vw":87.11},{"c":87.12,"h":87.12,"l":87.12,"n":2,"o":87.12,"t":"2026-09-24T20:15:00Z","v":499,"vw":87.12},{"c":87.45,"h":87.45,"l":87.45,"n":62,"o":87.45,"t":"2026-09-24T22:15:00Z","v":1321,"vw":87.45},{"c":87.2,"h":87.2,"l":87,"n":47,"o":87,"t":"2026-09-24T22:30:00Z","v":3180,"vw":87.03194},{"c":87.25,"h":87.25,"l":87.25,"n":3,"o":87.25,"t":"2026-09-24T23:00:00Z","v":1997,"vw":87.25},{"c":88.3,"h":88.5,"l":87.5,"n":12,"o":87.5,"t":"2026-09-25T09:45:00Z","v":3450,"vw":87.802259},{"c":87.5,"h":87.5,"l":87.5,"n":47,"o":87.5,"t":"2026-09-25T10:00:00Z","v":2064,"vw":87.5},{"c":87.45,"h":87.45,"l":87.45,"n":3,"o":87.45,"t":"2026-09-25T12:15:00Z","v":801,"vw":87.45},{"c":87.33,"h":87.33,"l":87.33,"n":10,"o":87.33,"t":"2026-09-25T13:30:00Z","v":1162,"vw":87.33},{"c":87.335,"h":87.335,"l":87.335,"n":4,"o":87.335,"t":"2026-09-25T13:45:00Z","v":113,"vw":87.335},{"c":87.11,"h":87.24,"l":87.11,"n":3,"o":87.24,"t":"2026-09-25T14:00:00Z","v":1622,"vw":87.118882},{"c":87.15,"h":87.21,"l":87.04,"n":17,"o":87.04,"t":"2026-09-25T14:15:00Z","v":1808,"vw":87.123653},{"c":87.175,"h":87.175,"l":87.1014,"n":10,"o":87.11,"t":"2026-09-25T14:30:00Z","v":1123,"vw":87.141828},{"c":87.2,"h":87.2051,"l":87.2,"n":10,"o":87.2051,"t":"2026-09-25T14:45:00Z","v":7174,"vw":87.204272},{"c":87.33,"h":87.33,"l":87.28,"n":4,"o":87.28,"t":"2026-09-25T15:00:00Z","v":320,"vw":87.296667},{"c":87.32,"h":87.32,"l":87.32,"n":3,"o":87.32,"t":"2026-09-25T15:15:00Z","v":295,"vw":87.32},{"c":87.21,"h":87.36,"l":87.19,"n":93,"o":87.32,"t":"2026-09-25T15:30:00Z","v":5311,"vw":87.309074},{"c":87.41,"h":87.41,"l":87.16,"n":21,"o":87.16,"t":"2026-09-25T15:45:00Z","v":1373,"vw":87.257576},{"c":87.66,"h":87.66,"l":87.4551,"n":7,"o":87.4551,"t":"2026-09-25T16:00:00Z","v":1208,"vw":87.523883},{"c":87.562,"h":87.73,"l":87.49,"n":94,"o":87.72,"t":"2026-09-25T16:15:00Z","v":8443,"vw":87.549284},{"c":87.59,"h":87.615,"l":87.535,"n":24,"o":87.615,"t":"2026-09-25T16:30:00Z","v":3032,"vw":87.579433},{"c":87.49,"h":87.6199,"l":87.49,"n":10,"o":87.6199,"t":"2026-09-25T16:45:00Z","v":1135,"vw":87.549937},{"c":87.54,"h":87.54,"l":87.54,"n":5,"o":87.54,"t":"2026-09-25T17:00:00Z","v":181,"vw":87.54},{"c":87.5,"h":87.56,"l":87.4981,"n":6,"o":87.56,"t":"2026-09-25T17:15:00Z","v":667,"vw":87.526676},{"c":87.54,"h":87.54,"l":87.465,"n":25,"o":87.465,"t":"2026-09-25T17:30:00Z","v":2464,"vw":87.483866},{"c":87.57,"h":87.6,"l":87.53,"n":29,"o":87.5401,"t":"2026-09-25T18:00:00Z","v":2229,"vw":87.553549},{"c":87.5,"h":87.6,"l":87.5,"n":17,"o":87.565,"t":"2026-09-25T18:15:00Z","v":1976,"vw":87.585959},{"c":87.6,"h":87.6,"l":87.59,"n":4,"o":87.6,"t":"2026-09-25T18:30:00Z","v":427,"vw":87.5975},{"c":87.57,"h":87.595,"l":87.57,"n":6,"o":87.5925,"t":"2026-09-25T18:45:00Z","v":3601,"vw":87.571338},{"c":87.6,"h":87.6,"l":87.585,"n":11,"o":87.6,"t":"2026-09-25T19:00:00Z","v":2043,"vw":87.598252},{"c":87.54,"h":87.59,"l":87.54,"n":7,"o":87.59,"t":"2026-09-25T19:15:00Z","v":1993,"vw":87.550685},{"c":87.585,"h":87.585,"l":87.58,"n":6,"o":87.58,"t":"2026-09-25T19:30:00Z","v":424,"vw":87.58366},{"c":87.63,"h":87.7,"l":87.6,"n":24,"o":87.65,"t":"2026-09-25T19:45:00Z","v":1483,"vw":87.646595},{"c":87.63,"h":87.63,"l":87.63,"n":4,"o":87.63,"t":"2026-09-25T20:00:00Z","v":136,"vw":87.63},{"c":88.2,"h":88.2,"l":87.71,"n":22,"o":87.71,"t":"2026-09-25T20:15:00Z","v":5791,"vw":87.95456},{"c":87.8,"h":87.9,"l":87.7,"n":78,"o":87.8,"t":"2026-09-25T20:30:00Z","v":2979,"vw":87.730729},{"c":88,"h":88,"l":87.5,"n":19,"o":87.65,"t":"2026-09-25T21:00:00Z","v":3539,"vw":87.551488},{"c":87.8,"h":87.8,"l":87.8,"n":2,"o":87.8,"t":"2026-09-25T22:15:00Z","v":556,"vw":87.8},{"c":87.47,"h":87.47,"l":87.47,"n":2,"o":87.47,"t":"2026-09-28T08:15:00Z","v":190,"vw":87.47},{"c":87.03,"h":87.22,"l":87.03,"n":14,"o":87.22,"t":"2026-09-28T13:30:00Z","v":1603,"vw":87.196037},{"c":87.145,"h":87.145,"l":87.145,"n":1,"o":87.145,"t":"2026-09-28T13:45:00Z","v":162,"vw":87.145},{"c":87.12,"h":87.12,"l":87.12,"n":7,"o":87.12,"t":"2026-09-28T14:00:00Z","v":200,"vw":87.12},{"c":87.15,"h":87.15,"l":87.15,"n":2,"o":87.15,"t":"2026-09-28T14:15:00Z","v":200,"vw":87.15},{"c":86.975,"h":86.975,"l":86.975,"n":1,"o":86.975,"t":"2026-09-28T14:30:00Z","v":505,"vw":86.975},{"c":86.76,"h":86.8,"l":86.7,"n":16,"o":86.75,"t":"2026-09-28T14:45:00Z","v":1620,"vw":86.727995},{"c":86.83,"h":86.84,"l":86.82,"n":5,"o":86.82,"t":"2026-09-28T15:15:00Z","v":450,"vw":86.832381},{"c":86.8631,"h":86.8631,"l":86.86,"n":4,"o":86.86,"t":"2026-09-28T15:30:00Z","v":836,"vw":86.862679},{"c":86.85,"h":86.85,"l":86.791,"n":5,"o":86.8,"t":"2026-09-28T15:45:00Z","v":466,"vw":86.80682},{"c":86.925,"h":86.925,"l":86.885,"n":9,"o":86.885,"t":"2026-09-28T16:00:00Z","v":817,"vw":86.908429},{"c":87.4239,"h":87.4239,"l":87,"n":9,"o":87.01,"t":"2026-09-28T16:15:00Z","v":914,"vw":87.262669},{"c":87.2499,"h":87.2499,"l":87.22,"n":3,"o":87.22,"t":"2026-09-28T16:30:00Z","v":400,"vw":87.241028},{"c":87.121,"h":87.1583,"l":87.11,"n":7,"o":87.11,"t":"2026-09-28T16:45:00Z","v":1571,"vw":87.126597},{"c":87.34,"h":87.34,"l":87.13,"n":18,"o":87.13,"t":"2026-09-28T17:00:00Z","v":727,"vw":87.27},{"c":87.17,"h":87.26,"l":87.17,"n":10,"o":87.26,"t":"2026-09-28T17:15:00Z","v":849,"vw":87.207143},{"c":87.17,"h":87.17,"l":87.16,"n":21,"o":87.16,"t":"2026-09-28T17:30:00Z","v":1887,"vw":87.16241},{"c":87.15,"h":87.2,"l":87.15,"n":7,"o":87.2,"t":"2026-09-28T17:45:00Z","v":425,"vw":87.169305},{"c":87.21,"h":87.21,"l":87.16,"n":5,"o":87.16,"t":"2026-09-28T18:00:00Z","v":443,"vw":87.194398},{"c":87.2099,"h":87.2099,"l":87.14,"n":6,"o":87.14,"t":"2026-09-28T18:15:00Z","v":555,"vw":87.181832},{"c":87.11,"h":87.15,"l":87.07,"n":6,"o":87.11,"t":"2026-09-28T18:30:00Z","v":4826,"vw":87.146643},{"c":87.15,"h":87.15,"l":87.14,"n":9,"o":87.14,"t":"2026-09-28T18:45:00Z","v":252,"vw":87.145},{"c":87.065,"h":87.12,"l":87.06,"n":11,"o":87.06,"t":"2026-09-28T19:00:00Z","v":2179,"vw":87.073062},{"c":87.035,"h":87.035,"l":86.97,"n":43,"o":86.98,"t":"2026-09-28T19:15:00Z","v":4661,"vw":87.004721},{"c":86.9547,"h":87.02,"l":86.9547,"n":11,"o":87,"t":"2026-09-28T19:30:00Z","v":576,"vw":86.987042},{"c":87.01,"h":87.01,"l":86.97,"n":13,"o":86.97,"t":"2026-09-28T19:45:00Z","v":352,"vw":86.99},{"c":87,"h":87.01,"l":87,"n":5,"o":87.01,"t":"2026-09-28T20:00:00Z","v":259,"vw":87.006094},{"c":87,"h":87,"l":87,"n":24,"o":87,"t":"2026-09-28T22:15:00Z","v":4012,"vw":87},{"c":87,"h":87,"l":87,"n":20,"o":87,"t":"2026-09-28T22:30:00Z","v":4018,"vw":87},{"c":87.05,"h":87.05,"l":87.05,"n":1,"o":87.05,"t":"2026-09-29T11:30:00Z","v":157,"vw":87.05},{"c":87.7,"h":87.7,"l":87.2,"n":47,"o":87.2,"t":"2026-09-29T12:00:00Z","v":7012,"vw":87.22429},{"c":86.82,"h":86.94,"l":86.82,"n":37,"o":86.94,"t":"2026-09-29T13:30:00Z","v":27153,"vw":86.931551},{"c":86.815,"h":86.86,"l":86.795,"n":57,"o":86.81,"t":"2026-09-29T13:45:00Z","v":5051,"vw":86.809951},{"c":86.86,"h":86.875,"l":86.8477,"n":37,"o":86.86,"t":"2026-09-29T14:00:00Z","v":2378,"vw":86.861987},{"c":86.86,"h":86.885,"l":86.84,"n":26,"o":86.84,"t":"2026-09-29T14:15:00Z","v":4801,"vw":86.853905},{"c":86.91,"h":86.92,"l":86.86,"n":248,"o":86.87,"t":"2026-09-29T14:30:00Z","v":25624,"vw":86.878727},{"c":86.875,"h":86.88,"l":86.82,"n":30,"o":86.87,"t":"2026-09-29T14:45:00Z","v":1800,"vw":86.843492},{"c":86.67,"h":86.835,"l":86.67,"n":23,"o":86.835,"t":"2026-09-29T15:00:00Z","v":1051,"vw":86.75625},{"c":86.52,"h":86.72,"l":86.52,"n":4,"o":86.72,"t":"2026-09-29T15:15:00Z","v":268,"vw":86.62},{"c":86.6999,"h":86.6999,"l":86.66,"n":16,"o":86.69,"t":"2026-09-29T15:30:00Z","v":1957,"vw":86.680177},{"c":86.61,"h":86.6998,"l":86.61,"n":19,"o":86.63,"t":"2026-09-29T15:45:00Z","v":1902,"vw":86.645059},{"c":86.6225,"h":86.655,"l":86.6,"n":11,"o":86.62,"t":"2026-09-29T16:00:00Z","v":2140,"vw":86.620254},{"c":86.63,"h":86.63,"l":86.63,"n":5,"o":86.63,"t":"2026-09-29T16:15:00Z","v":144,"vw":86.63},{"c":86.605,"h":86.68,"l":86.6,"n":19,"o":86.68,"t":"2026-09-29T16:30:00Z","v":4669,"vw":86.651333},{"c":86.5403,"h":86.5403,"l":86.5403,"n":4,"o":86.5403,"t":"2026-09-29T16:45:00Z","v":291,"vw":86.5403},{"c":86.545,"h":86.545,"l":86.545,"n":7,"o":86.545,"t":"2026-09-29T17:00:00Z","v":260,"vw":86.545},{"c":86.55,"h":86.55,"l":86.55,"n":5,"o":86.55,"t":"2026-09-29T17:15:00Z","v":1016,"vw":86.55},{"c":86.595,"h":86.595,"l":86.56,"n":10,"o":86.59,"t":"2026-09-29T17:30:00Z","v":839,"vw":86.575477},{"c":86.5592,"h":86.62,"l":86.51,"n":29,"o":86.62,"t":"2026-09-29T17:45:00Z","v":2030,"vw":86.557878},{"c":86.64,"h":86.675,"l":86.56,"n":24,"o":86.56,"t":"2026-09-29T18:00:00Z","v":1388,"vw":86.643471},{"c":86.7,"h":86.76,"l":86.7,"n":18,"o":86.7,"t":"2026-09-29T18:15:00Z","v":4730,"vw":86.703476},{"c":86.76,"h":86.86,"l":86.76,"n":11,"o":86.765,"t":"2026-09-29T18:30:00Z","v":563,"vw":86.795},{"c":86.8177,"h":86.83,"l":86.76,"n":14,"o":86.78,"t":"2026-09-29T18:45:00Z","v":1273,"vw":86.79737},{"c":86.76,"h":86.83,"l":86.76,"n":12,"o":86.82,"t":"2026-09-29T19:00:00Z","v":818,"vw":86.810283},{"c":86.8,"h":86.8,"l":86.8,"n":5,"o":86.8,"t":"2026-09-29T19:15:00Z","v":320,"vw":86.8},{"c":86.76,"h":86.86,"l":86.76,"n":63,"o":86.8254,"t":"2026-09-29T19:30:00Z","v":4933,"vw":86.825723},{"c":86.76,"h":86.815,"l":86.73,"n":47,"o":86.73,"t":"2026-09-29T19:45:00Z","v":3918,"vw":86.767962},{"c":87,"h":87.4,"l":86.8,"n":45,"o":86.8,"t":"2026-09-29T20:00:00Z","v":9508,"vw":86.984401},{"c":86.95,"h":86.95,"l":86.95,"n":2,"o":86.95,"t":"2026-09-29T20:45:00Z","v":198,"vw":86.95},{"c":86.95,"h":86.95,"l":86.95,"n":4,"o":86.95,"t":"2026-09-29T22:15:00Z","v":3992,"vw":86.95},{"c":87.03,"h":87.04,"l":86.9,"n":162,"o":87.04,"t":"2026-09-29T22:30:00Z","v":12356,"vw":86.964173},{"c":87.03,"h":87.03,"l":87,"n":28,"o":87,"t":"2026-09-29T22:45:00Z","v":3468,"vw":87.001997},{"c":87,"h":87,"l":86.9,"n":31,"o":86.91,"t":"2026-09-29T23:45:00Z","v":2370,"vw":86.918586},{"c":86.9,"h":88,"l":86.9,"n":35,"o":86.9,"t":"2026-09-30T12:30:00Z","v":9095,"vw":87.023365},{"c":86.9,"h":87.6,"l":86.8,"n":161,"o":86.95,"t":"2026-09-30T12:45:00Z","v":18994,"vw":86.998798},{"c":86.97,"h":88,"l":86.8,"n":130,"o":86.8,"t":"2026-09-30T13:15:00Z","v":5086,"vw":87.201024},{"c":86.96,"h":87.11,"l":86.94,"n":59,"o":86.94,"t":"2026-09-30T13:30:00Z","v":15034,"vw":86.970979},{"c":87,"h":87,"l":86.85,"n":53,"o":86.87,"t":"2026-09-30T13:45:00Z","v":9357,"vw":86.878614},{"c":87.0738,"h":87.16,"l":87,"n":83,"o":87.01,"t":"2026-09-30T14:00:00Z","v":8890,"vw":87.064231},{"c":87.045,"h":87.16,"l":87.045,"n":43,"o":87.11,"t":"2026-09-30T14:15:00Z","v":167275,"vw":87.157976},{"c":87.04,"h":87.04,"l":86.9301,"n":10,"o":86.9301,"t":"2026-09-30T14:30:00Z","v":664,"vw":86.954901},{"c":87.13,"h":87.2,"l":87.05,"n":225,"o":87.05,"t":"2026-09-30T14:45:00Z","v":14718,"vw":87.145231},{"c":86.98,"h":87.115,"l":86.98,"n":166,"o":87.115,"t":"2026-09-30T15:00:00Z","v":7790,"vw":87.086489},{"c":86.99,"h":87.02,"l":86.95,"n":40,"o":87.02,"t":"2026-09-30T15:15:00Z","v":1652,"vw":86.985744},{"c":86.96,"h":87.065,"l":86.96,"n":54,"o":87.0507,"t":"2026-09-30T15:30:00Z","v":2440,"vw":87.015064},{"c":86.94,"h":87.06,"l":86.94,"n":11,"o":87.02,"t":"2026-09-30T15:45:00Z","v":326,"vw":87.009686},{"c":87.045,"h":87.0699,"l":87.02,"n":17,"o":87.06,"t":"2026-09-30T16:00:00Z","v":3240,"vw":87.042765},{"c":87.0325,"h":87.0749,"l":87.02,"n":10,"o":87.0749,"t":"2026-09-30T16:15:00Z","v":704,"vw":87.056968},{"c":87,"h":87.01,"l":86.9609,"n":6,"o":87.01,"t":"2026-09-30T16:30:00Z","v":974,"vw":86.988178},{"c":87.005,"h":87.005,"l":87.005,"n":1,"o":87.005,"t":"2026-09-30T16:45:00Z","v":100,"vw":87.005},{"c":87,"h":87,"l":86.92,"n":11,"o":86.98,"t":"2026-09-30T17:00:00Z","v":1593,"vw":86.951173},{"c":86.835,"h":86.98,"l":86.81,"n":52,"o":86.98,"t":"2026-09-30T17:15:00Z","v":14639,"vw":86.932131},{"c":86.92,"h":86.92,"l":86.92,"n":3,"o":86.92,"t":"2026-09-30T17:30:00Z","v":105,"vw":86.92},{"c":86.94,"h":86.97,"l":86.91,"n":14,"o":86.91,"t":"2026-09-30T17:45:00Z","v":1221,"vw":86.930431},{"c":86.91,"h":86.91,"l":86.9,"n":9,"o":86.9,"t":"2026-09-30T18:00:00Z","v":705,"vw":86.904},{"c":86.77,"h":86.81,"l":86.77,"n":9,"o":86.81,"t":"2026-09-30T18:15:00Z","v":825,"vw":86.779309},{"c":86.8001,"h":86.8001,"l":86.75,"n":15,"o":86.75,"t":"2026-09-30T18:30:00Z","v":1816,"vw":86.769167},{"c":86.77,"h":86.775,"l":86.72,"n":6,"o":86.775,"t":"2026-09-30T18:45:00Z","v":588,"vw":86.751062},{"c":86.81,"h":86.81,"l":86.81,"n":3,"o":86.81,"t":"2026-09-30T19:00:00Z","v":264,"vw":86.81},{"c":86.81,"h":86.81,"l":86.74,"n":2,"o":86.74,"t":"2026-09-30T19:15:00Z","v":200,"vw":86.775},{"c":86.73,"h":86.77,"l":86.7,"n":8,"o":86.77,"t":"2026-09-30T19:30:00Z","v":844,"vw":86.718257},{"c":86.55,"h":86.7065,"l":86.49,"n":49,"o":86.67,"t":"2026-09-30T19:45:00Z","v":6117,"vw":86.594052},{"c":86.68,"h":87.21,"l":86.5,"n":56,"o":86.5,"t":"2026-09-30T20:00:00Z","v":145328,"vw":86.709425},{"c":86.5,"h":86.71,"l":86.5,"n":45,"o":86.56,"t":"2026-09-30T22:00:00Z","v":2918,"vw":86.576844},{"c":86.6,"h":86.6,"l":86.6,"n":1,"o":86.6,"t":"2026-10-01T11:45:00Z","v":100,"vw":86.6},{"c":86.89,"h":88,"l":86.61,"n":172,"o":86.7,"t":"2026-10-01T12:45:00Z","v":20469,"vw":86.917154},{"c":86.97,"h":87,"l":85.95,"n":90,"o":86.51,"t":"2026-10-01T13:00:00Z","v":6053,"vw":86.88517},{"c":86.61,"h":86.93,"l":86.61,"n":54,"o":86.9,"t":"2026-10-01T13:15:00Z","v":2930,"vw":86.828606},{"c":86.45,"h":86.57,"l":86.34,"n":97,"o":86.57,"t":"2026-10-01T13:30:00Z","v":8238,"vw":86.544941},{"c":86.15,"h":86.31,"l":86,"n":232,"o":86.31,"t":"2026-10-01T14:00:00Z","v":16050,"vw":86.183022},{"c":86.25,"h":86.25,"l":86.25,"n":6,"o":86.25,"t":"2026-10-01T14:30:00Z","v":467,"vw":86.25},{"c":86.05,"h":86.19,"l":86.0145,"n":68,"o":86.14,"t":"2026-10-01T14:45:00Z","v":4807,"vw":86.051405},{"c":85.9872,"h":86,"l":85.89,"n":41,"o":86,"t":"2026-10-01T15:00:00Z","v":3366,"vw":85.95035},{"c":86.1,"h":86.11,"l":86.06,"n":15,"o":86.06,"t":"2026-10-01T15:15:00Z","v":1344,"vw":86.082107},{"c":85.9,"h":85.9,"l":85.8,"n":27,"o":85.85,"t":"2026-10-01T15:30:00Z","v":1316,"vw":85.859575},{"c":86.04,"h":86.04,"l":85.92,"n":40,"o":85.925,"t":"2026-10-01T15:45:00Z","v":3637,"vw":85.988758},{"c":86.035,"h":86.11,"l":86.01,"n":44,"o":86.11,"t":"2026-10-01T16:00:00Z","v":63859,"vw":86.100643},{"c":86.145,"h":86.15,"l":86.025,"n":29,"o":86.035,"t":"2026-10-01T16:15:00Z","v":5473,"vw":86.056411},{"c":86.17,"h":86.205,"l":86.17,"n":12,"o":86.205,"t":"2026-10-01T16:30:00Z","v":3574,"vw":86.203955},{"c":86,"h":86.15,"l":86,"n":10,"o":86.15,"t":"2026-10-01T16:45:00Z","v":535,"vw":86.094399},{"c":86.1651,"h":86.1651,"l":86.1651,"n":3,"o":86.1651,"t":"2026-10-01T17:00:00Z","v":140,"vw":86.1651},{"c":86.49,"h":86.52,"l":86.49,"n":49,"o":86.52,"t":"2026-10-01T17:30:00Z","v":2448,"vw":86.508417},{"c":86.37,"h":86.4732,"l":86.36,"n":73,"o":86.4732,"t":"2026-10-01T17:45:00Z","v":5358,"vw":86.384382},{"c":86.205,"h":86.28,"l":86.19,"n":7,"o":86.28,"t":"2026-10-01T18:00:00Z","v":469,"vw":86.223987},{"c":86.395,"h":86.395,"l":86.3,"n":20,"o":86.3,"t":"2026-10-01T18:15:00Z","v":959,"vw":86.34219},{"c":86.405,"h":86.48,"l":86.34,"n":92,"o":86.34,"t":"2026-10-01T18:30:00Z","v":14361,"vw":86.44694},{"c":86.3901,"h":86.44,"l":86.3901,"n":14,"o":86.41,"t":"2026-10-01T18:45:00Z","v":2098,"vw":86.411368},{"c":86.41,"h":86.45,"l":86.41,"n":7,"o":86.41,"t":"2026-10-01T19:00:00Z","v":749,"vw":86.4167},{"c":86.43,"h":86.43,"l":86.425,"n":9,"o":86.425,"t":"2026-10-01T19:15:00Z","v":749,"vw":86.429232},{"c":86.4001,"h":86.45,"l":86.4001,"n":9,"o":86.44,"t":"2026-10-01T19:30:00Z","v":1790,"vw":86.420783},{"c":86.5,"h":86.5599,"l":86.5,"n":7,"o":86.5599,"t":"2026-10-01T19:45:00Z","v":374,"vw":86.524563},{"c":86.5,"h":86.93,"l":86.48,"n":100,"o":86.48,"t":"2026-10-01T20:00:00Z","v":17287,"vw":86.578514},{"c":87.4,"h":88,"l":86.6,"n":53,"o":86.6,"t":"2026-10-02T09:30:00Z","v":6018,"vw":86.791253},{"c":86.6,"h":86.9,"l":86.6,"n":51,"o":86.9,"t":"2026-10-02T11:30:00Z","v":6036,"vw":86.650209},{"c":87,"h":88,"l":87,"n":21,"o":88,"t":"2026-10-02T12:30:00Z","v":1357,"vw":87.635472},{"c":87.35,"h":87.4,"l":87.2,"n":82,"o":87.2,"t":"2026-10-02T12:45:00Z","v":102791,"vw":87.38174},{"c":87.07,"h":87.16,"l":87.07,"n":92,"o":87.11,"t":"2026-10-02T13:15:00Z","v":3538,"vw":87.114826},{"c":87.1953,"h":87.28,"l":87.15,"n":36,"o":87.28,"t":"2026-10-02T13:30:00Z","v":4531,"vw":87.250939},{"c":87.25,"h":87.3,"l":87.08,"n":64,"o":87.285,"t":"2026-10-02T13:45:00Z","v":5782,"vw":87.223799},{"c":87.345,"h":87.36,"l":87.3,"n":50,"o":87.35,"t":"2026-10-02T14:00:00Z","v":97352,"vw":87.358238},{"c":87.41,"h":87.415,"l":87.365,"n":22,"o":87.365,"t":"2026-10-02T14:15:00Z","v":3371,"vw":87.381524},{"c":87.405,"h":87.45,"l":87.37,"n":124,"o":87.37,"t":"2026-10-02T14:30:00Z","v":64900,"vw":87.445675},{"c":87.32,"h":87.42,"l":87.32,"n":28,"o":87.42,"t":"2026-10-02T14:45:00Z","v":2053,"vw":87.378872},{"c":87.005,"h":87.22,"l":87.005,"n":38,"o":87.21,"t":"2026-10-02T15:00:00Z","v":2252,"vw":87.101381},{"c":87,"h":87.04,"l":86.955,"n":38,"o":87.02,"t":"2026-10-02T15:15:00Z","v":3256,"vw":87.003019},{"c":87.095,"h":87.095,"l":87.06,"n":14,"o":87.09,"t":"2026-10-02T15:30:00Z","v":1031,"vw":87.088581},{"c":87.04,"h":87.1,"l":87.04,"n":9,"o":87.1,"t":"2026-10-02T15:45:00Z","v":456,"vw":87.078022},{"c":87.105,"h":87.15,"l":87.1,"n":21,"o":87.105,"t":"2026-10-02T16:00:00Z","v":3208,"vw":87.111177},{"c":87.1,"h":87.115,"l":87.1,"n":9,"o":87.115,"t":"2026-10-02T16:15:00Z","v":769,"vw":87.106057},{"c":87.08,"h":87.08,"l":87.065,"n":13,"o":87.08,"t":"2026-10-02T16:30:00Z","v":1393,"vw":87.073198},{"c":87.11,"h":87.12,"l":87.11,"n":10,"o":87.12,"t":"2026-10-02T16:45:00Z","v":1170,"vw":87.117258},{"c":87.12,"h":87.15,"l":87.12,"n":3,"o":87.15,"t":"2026-10-02T17:00:00Z","v":1325,"vw":87.124528},{"c":87,"h":87.14,"l":87,"n":28,"o":87.14,"t":"2026-10-02T17:15:00Z","v":2259,"vw":87.055496},{"c":87.08,"h":87.11,"l":87.05,"n":19,"o":87.05,"t":"2026-10-02T17:30:00Z","v":1531,"vw":87.066339},{"c":87.09,"h":87.14,"l":87.09,"n":14,"o":87.105,"t":"2026-10-02T17:45:00Z","v":1132,"vw":87.115385},{"c":87.115,"h":87.115,"l":87.1087,"n":19,"o":87.1125,"t":"2026-10-02T18:00:00Z","v":1448,"vw":87.112986},{"c":87.055,"h":87.12,"l":87.055,"n":23,"o":87.08,"t":"2026-10-02T18:15:00Z","v":2384,"vw":87.064345},{"c":87.12,"h":87.14,"l":87.12,"n":27,"o":87.13,"t":"2026-10-02T18:30:00Z","v":2717,"vw":87.122223},{"c":87.18,"h":87.18,"l":87.14,"n":23,"o":87.17,"t":"2026-10-02T18:45:00Z","v":3437,"vw":87.146571},{"c":87.15,"h":87.17,"l":87.15,"n":13,"o":87.17,"t":"2026-10-02T19:00:00Z","v":1398,"vw":87.151998},{"c":87.21,"h":87.25,"l":87.16,"n":39,"o":87.18,"t":"2026-10-02T19:15:00Z","v":6553,"vw":87.202737},{"c":87.245,"h":87.29,"l":87.245,"n":30,"o":87.27,"t":"2026-10-02T19:30:00Z","v":2764,"vw":87.25167},{"c":87.23,"h":87.29,"l":87.19,"n":75,"o":87.28,"t":"2026-10-02T19:45:00Z","v":6236,"vw":87.233679},{"c":87,"h":87.27,"l":87,"n":4,"o":87.27,"t":"2026-10-02T20:00:00Z","v":387,"vw":87.19987},{"c":87.15,"h":87.49,"l":87.15,"n":91,"o":87.3,"t":"2026-10-02T21:45:00Z","v":6921,"vw":87.327172},{"c":87.5,"h":88,"l":87.35,"n":146,"o":87.35,"t":"2026-10-02T22:00:00Z","v":30424,"vw":87.424069},{"c":87.5,"h":87.71,"l":87.5,"n":49,"o":87.63,"t":"2026-10-02T22:15:00Z","v":1557,"vw":87.60409},{"c":87.45,"h":87.45,"l":87.44,"n":2,"o":87.44,"t":"2026-10-02T23:30:00Z","v":214,"vw":87.444673},{"c":87.35,"h":87.35,"l":87.3,"n":13,"o":87.3,"t":"2026-10-02T23:45:00Z","v":3986,"vw":87.304125},{"c":87.15,"h":87.5,"l":87.15,"n":80,"o":87.3,"t":"2026-10-05T13:00:00Z","v":6303,"vw":87.311581},{"c":87.2,"h":88,"l":87.15,"n":106,"o":87.3,"t":"2026-10-05T13:15:00Z","v":6651,"vw":87.358812},{"c":87.23,"h":87.32,"l":86.9901,"n":68,"o":87.32,"t":"2026-10-05T13:30:00Z","v":14426,"vw":87.160784},{"c":87.17,"h":87.22,"l":87.17,"n":6,"o":87.22,"t":"2026-10-05T13:45:00Z","v":1033,"vw":87.182162},{"c":87.39,"h":87.45,"l":87.31,"n":23,"o":87.31,"t":"2026-10-05T14:00:00Z","v":1584,"vw":87.405994},{"c":87.4842,"h":87.4842,"l":87.4587,"n":2,"o":87.4587,"t":"2026-10-05T14:15:00Z","v":252,"vw":87.472563},{"c":87.4,"h":87.43,"l":87.3395,"n":14,"o":87.43,"t":"2026-10-05T14:30:00Z","v":731,"vw":87.386792},{"c":87.45,"h":87.4658,"l":87.435,"n":8,"o":87.4658,"t":"2026-10-05T14:45:00Z","v":1285,"vw":87.44291},{"c":87.46,"h":87.5,"l":87.46,"n":27,"o":87.5,"t":"2026-10-05T15:00:00Z","v":2883,"vw":87.494413},{"c":87.48,"h":87.48,"l":87.46,"n":4,"o":87.46,"t":"2026-10-05T15:15:00Z","v":364,"vw":87.473333},{"c":87.62,"h":87.62,"l":87.5,"n":45,"o":87.5,"t":"2026-10-05T15:30:00Z","v":8111,"vw":87.577941},{"c":87.56,"h":87.56,"l":87.51,"n":9,"o":87.53,"t":"2026-10-05T15:45:00Z","v":757,"vw":87.539647},{"c":87.5101,"h":87.59,"l":87.5101,"n":17,"o":87.53,"t":"2026-10-05T16:00:00Z","v":2589,"vw":87.553783},{"c":87.585,"h":87.595,"l":87.58,"n":11,"o":87.58,"t":"2026-10-05T16:15:00Z","v":1039,"vw":87.586291},{"c":87.625,"h":87.625,"l":87.595,"n":5,"o":87.595,"t":"2026-10-05T16:30:00Z","v":800,"vw":87.601875},{"c":87.64,"h":87.64,"l":87.64,"n":3,"o":87.64,"t":"2026-10-05T16:45:00Z","v":300,"vw":87.64},{"c":87.6,"h":87.61,"l":87.6,"n":8,"o":87.6,"t":"2026-10-05T17:00:00Z","v":779,"vw":87.601429},{"c":87.67,"h":87.67,"l":87.6652,"n":5,"o":87.6652,"t":"2026-10-05T17:15:00Z","v":725,"vw":87.666108},{"c":87.645,"h":87.67,"l":87.61,"n":4,"o":87.67,"t":"2026-10-05T17:30:00Z","v":1498,"vw":87.634342},{"c":87.67,"h":87.67,"l":87.67,"n":2,"o":87.67,"t":"2026-10-05T17:45:00Z","v":300,"vw":87.67},{"c":87.6701,"h":87.6701,"l":87.67,"n":7,"o":87.67,"t":"2026-10-05T18:00:00Z","v":2933,"vw":87.670086},{"c":87.73,"h":87.755,"l":87.73,"n":6,"o":87.755,"t":"2026-10-05T18:30:00Z","v":885,"vw":87.739163},{"c":87.814,"h":87.814,"l":87.76,"n":6,"o":87.795,"t":"2026-10-05T19:00:00Z","v":3976,"vw":87.78842},{"c":87.9,"h":87.9,"l":87.8222,"n":24,"o":87.84,"t":"2026-10-05T19:15:00Z","v":3371,"vw":87.865535},{"c":87.8,"h":87.9,"l":87.8,"n":12,"o":87.86,"t":"2026-10-05T19:30:00Z","v":1929,"vw":87.85625},{"c":87.67,"h":87.8,"l":87.67,"n":10,"o":87.8,"t":"2026-10-05T19:45:00Z","v":517,"vw":87.74},{"c":87.7,"h":88.51,"l":87.7,"n":150,"o":87.74,"t":"2026-10-05T20:00:00Z","v":5952,"vw":87.842055},{"c":87.96,"h":87.96,"l":87.96,"n":2,"o":87.96,"t":"2026-10-05T20:30:00Z","v":101,"vw":87.96},{"c":87.99,"h":87.99,"l":87.8,"n":43,"o":87.8,"t":"2026-10-05T22:00:00Z","v":10278,"vw":87.845409},{"c":87.8,"h":87.8,"l":87.8,"n":6,"o":87.8,"t":"2026-10-05T23:30:00Z","v":5925,"vw":87.8},{"c":88.49,"h":90,"l":87.8,"n":35,"o":87.8,"t":"2026-10-06T11:45:00Z","v":5948,"vw":88.049303},{"c":88.5,"h":88.5,"l":87.6,"n":89,"o":87.95,"t":"2026-10-06T12:00:00Z","v":2978,"vw":88.078804},{"c":88.1,"h":88.11,"l":88.1,"n":18,"o":88.11,"t":"2026-10-06T12:15:00Z","v":729,"vw":88.103212},{"c":88,"h":88.4,"l":87.9,"n":101,"o":87.9,"t":"2026-10-06T13:00:00Z","v":5840,"vw":88.036582},{"c":87.9,"h":87.9,"l":87.9,"n":4,"o":87.9,"t":"2026-10-06T13:15:00Z","v":3980,"vw":87.9},{"c":88.015,"h":88.1962,"l":88.015,"n":23,"o":88.08,"t":"2026-10-06T13:30:00Z","v":11018,"vw":88.079982},{"c":88.08,"h":88.08,"l":88.08,"n":6,"o":88.08,"t":"2026-10-06T13:45:00Z","v":420,"vw":88.08},{"c":88.16,"h":88.195,"l":88.14,"n":16,"o":88.14,"t":"2026-10-06T14:00:00Z","v":13429,"vw":88.193325},{"c":88.06,"h":88.1999,"l":88.06,"n":12,"o":88.1999,"t":"2026-10-06T14:15:00Z","v":1938,"vw":88.184504},{"c":88.05,"h":88.08,"l":87.97,"n":14,"o":87.97,"t":"2026-10-06T14:30:00Z","v":2076,"vw":88.009035},{"c":88.14,"h":88.14,"l":88.0534,"n":9,"o":88.06,"t":"2026-10-06T14:45:00Z","v":1696,"vw":88.115914},{"c":88.2,"h":88.2,"l":88.195,"n":2,"o":88.195,"t":"2026-10-06T15:00:00Z","v":1100,"vw":88.199545},{"c":88.245,"h":88.29,"l":88.23,"n":17,"o":88.23,"t":"2026-10-06T15:15:00Z","v":144628,"vw":88.260484},{"c":88.255,"h":88.2899,"l":88.21,"n":23,"o":88.25,"t":"2026-10-06T15:30:00Z","v":5679,"vw":88.247362},{"c":88.27,"h":88.28,"l":88.255,"n":52,"o":88.255,"t":"2026-10-06T15:45:00Z","v":7014,"vw":88.27134},{"c":88.2382,"h":88.24,"l":88.23,"n":9,"o":88.23,"t":"2026-10-06T16:00:00Z","v":1641,"vw":88.23618},{"c":88.1472,"h":88.22,"l":88.1472,"n":21,"o":88.19,"t":"2026-10-06T16:15:00Z","v":35301,"vw":88.213242},{"c":88.14,"h":88.18,"l":88.135,"n":27,"o":88.18,"t":"2026-10-06T16:30:00Z","v":4401,"vw":88.138357},{"c":88.08,"h":88.11,"l":88.08,"n":9,"o":88.11,"t":"2026-10-06T16:45:00Z","v":1023,"vw":88.089783},{"c":88.06,"h":88.08,"l":88.06,"n":8,"o":88.08,"t":"2026-10-06T17:00:00Z","v":627,"vw":88.0675},{"c":88,"h":88.065,"l":88,"n":25,"o":88.06,"t":"2026-10-06T17:15:00Z","v":1596,"vw":88.030385},{"c":88.09,"h":88.13,"l":88.02,"n":13,"o":88.02,"t":"2026-10-06T17:30:00Z","v":1117,"vw":88.083615},{"c":88.065,"h":88.1198,"l":88.0301,"n":23,"o":88.0882,"t":"2026-10-06T17:45:00Z","v":1867,"vw":88.067397},{"c":88.09,"h":88.14,"l":88.09,"n":9,"o":88.1399,"t":"2026-10-06T18:00:00Z","v":1011,"vw":88.11598},{"c":88.05,"h":88.0991,"l":88.05,"n":5,"o":88.08,"t":"2026-10-06T18:15:00Z","v":578,"vw":88.075501},{"c":88.05,"h":88.0813,"l":88.04,"n":14,"o":88.08,"t":"2026-10-06T18:30:00Z","v":3010,"vw":88.075152},{"c":88.1217,"h":88.1217,"l":88.08,"n":4,"o":88.08,"t":"2026-10-06T18:45:00Z","v":1382,"vw":88.114275},{"c":88.06,"h":88.14,"l":88.02,"n":37,"o":88.14,"t":"2026-10-06T19:00:00Z","v":3504,"vw":88.068049},{"c":88.055,"h":88.09,"l":88.02,"n":45,"o":88.06,"t":"2026-10-06T19:15:00Z","v":4266,"vw":88.062992},{"c":88.0122,"h":88.02,"l":87.98,"n":35,"o":88.02,"t":"2026-10-06T19:30:00Z","v":2681,"vw":87.997024},{"c":87.95,"h":88.01,"l":87.94,"n":69,"o":87.98,"t":"2026-10-06T19:45:00Z","v":4621,"vw":87.981754},{"c":88.02,"h":88.02,"l":88.02,"n":4,"o":88.02,"t":"2026-10-06T20:00:00Z","v":699,"vw":88.02},{"c":87.9,"h":87.9,"l":87.9,"n":6,"o":87.9,"t":"2026-10-06T23:30:00Z","v":4056,"vw":87.9},{"c":87.8,"h":87.8,"l":87.8,"n":25,"o":87.8,"t":"2026-10-06T23:45:00Z","v":4323,"vw":87.8},{"c":87.8,"h":87.8,"l":87.8,"n":1,"o":87.8,"t":"2026-10-07T11:15:00Z","v":100,"vw":87.8},{"c":87.65,"h":88.6,"l":87.65,"n":156,"o":87.8,"t":"2026-10-07T12:45:00Z","v":10506,"vw":87.78629},{"c":87.48,"h":88.2,"l":87.4,"n":382,"o":88.2,"t":"2026-10-07T13:00:00Z","v":4967,"vw":87.822128},{"c":87.1301,"h":87.32,"l":87.1301,"n":40,"o":87.32,"t":"2026-10-07T13:30:00Z","v":4256,"vw":87.229621},{"c":87.066,"h":87.066,"l":87.066,"n":4,"o":87.066,"t":"2026-10-07T13:45:00Z","v":192,"vw":87.066},{"c":87.055,"h":87.1499,"l":87.055,"n":14,"o":87.1499,"t":"2026-10-07T14:00:00Z","v":1347,"vw":87.07615},{"c":87.14,"h":87.14,"l":87.04,"n":11,"o":87.04,"t":"2026-10-07T14:15:00Z","v":688,"vw":87.074853},{"c":87.15,"h":87.15,"l":87.11,"n":13,"o":87.145,"t":"2026-10-07T14:30:00Z","v":2807,"vw":87.139939},{"c":87.08,"h":87.08,"l":87.08,"n":2,"o":87.08,"t":"2026-10-07T14:45:00Z","v":104,"vw":87.08},{"c":87.16,"h":87.16,"l":87.115,"n":9,"o":87.115,"t":"2026-10-07T15:00:00Z","v":515,"vw":87.143964},{"c":87.14,"h":87.14,"l":87.14,"n":3,"o":87.14,"t":"2026-10-07T15:15:00Z","v":300,"vw":87.14},{"c":87.29,"h":87.3084,"l":87.29,"n":10,"o":87.3084,"t":"2026-10-07T15:30:00Z","v":939,"vw":87.303289},{"c":87.275,"h":87.275,"l":87.25,"n":20,"o":87.25,"t":"2026-10-07T15:45:00Z","v":1798,"vw":87.270648},{"c":87.2775,"h":87.32,"l":87.24,"n":26,"o":87.32,"t":"2026-10-07T16:00:00Z","v":2461,"vw":87.265024},{"c":87.2975,"h":87.31,"l":87.24,"n":26,"o":87.27,"t":"2026-10-07T16:15:00Z","v":2470,"vw":87.2795},{"c":87.26,"h":87.3,"l":87.26,"n":17,"o":87.3,"t":"2026-10-07T16:30:00Z","v":1184,"vw":87.272028},{"c":87.23,"h":87.305,"l":87.23,"n":30,"o":87.27,"t":"2026-10-07T16:45:00Z","v":2334,"vw":87.264524},{"c":87.39,"h":87.39,"l":87.275,"n":28,"o":87.275,"t":"2026-10-07T17:00:00Z","v":2422,"vw":87.323284},{"c":87.435,"h":87.445,"l":87.42,"n":13,"o":87.445,"t":"2026-10-07T17:15:00Z","v":4641,"vw":87.434231},{"c":87.32,"h":87.4335,"l":87.32,"n":16,"o":87.4335,"t":"2026-10-07T17:45:00Z","v":3247,"vw":87.375759},{"c":87.4,"h":87.45,"l":87.4,"n":13,"o":87.4,"t":"2026-10-07T18:00:00Z","v":926,"vw":87.41125},{"c":87.42,"h":87.4227,"l":87.33,"n":10,"o":87.4227,"t":"2026-10-07T18:15:00Z","v":934,"vw":87.407965},{"c":87.38,"h":87.4467,"l":87.36,"n":7,"o":87.38,"t":"2026-10-07T18:30:00Z","v":1426,"vw":87.426605},{"c":87.42,"h":87.42,"l":87.3744,"n":6,"o":87.3744,"t":"2026-10-07T18:45:00Z","v":577,"vw":87.402861},{"c":87.365,"h":87.41,"l":87.33,"n":27,"o":87.4,"t":"2026-10-07T19:00:00Z","v":7431,"vw":87.390027},{"c":87.39,"h":87.42,"l":87.34,"n":19,"o":87.35,"t":"2026-10-07T19:15:00Z","v":1959,"vw":87.375863},{"c":87.41,"h":87.41,"l":87.32,"n":60,"o":87.37,"t":"2026-10-07T19:30:00Z","v":6585,"vw":87.377218},{"c":87.41,"h":87.43,"l":87.35,"n":68,"o":87.43,"t":"2026-10-07T19:45:00Z","v":4819,"vw":87.396989},{"c":87.41,"h":87.41,"l":87.41,"n":3,"o":87.41,"t":"2026-10-07T20:00:00Z","v":388,"vw":87.41},{"c":87.5,"h":87.5,"l":87.45,"n":24,"o":87.45,"t":"2026-10-07T20:30:00Z","v":7928,"vw":87.475},{"c":87.35,"h":87.35,"l":87.35,"n":1,"o":87.35,"t":"2026-10-08T08:15:00Z","v":455,"vw":87.35},{"c":86.8,"h":86.8,"l":86.8,"n":1,"o":86.8,"t":"2026-10-08T10:30:00Z","v":500,"vw":86.8},{"c":86.85,"h":88,"l":86.85,"n":148,"o":86.95,"t":"2026-10-08T11:00:00Z","v":17408,"vw":86.953182},{"c":87.07,"h":87.07,"l":86.97,"n":26,"o":86.97,"t":"2026-10-08T12:15:00Z","v":1011,"vw":87.002688},{"c":86.85,"h":86.85,"l":86.85,"n":32,"o":86.85,"t":"2026-10-08T12:45:00Z","v":3994,"vw":86.85},{"c":87.05,"h":87.1,"l":86.97,"n":33,"o":86.97,"t":"2026-10-08T13:00:00Z","v":2940,"vw":87.038757},{"c":86.9199,"h":87.06,"l":86.85,"n":11,"o":86.85,"t":"2026-10-08T13:30:00Z","v":5431,"vw":86.855483},{"c":86.995,"h":87.04,"l":86.99,"n":11,"o":87,"t":"2026-10-08T13:45:00Z","v":1501,"vw":87.011723},{"c":87.06,"h":87.08,"l":87.06,"n":8,"o":87.08,"t":"2026-10-08T14:00:00Z","v":385,"vw":87.067578},{"c":87.1,"h":87.13,"l":87.1,"n":9,"o":87.13,"t":"2026-10-08T14:30:00Z","v":465,"vw":87.118095},{"c":87.0599,"h":87.07,"l":87.0599,"n":3,"o":87.07,"t":"2026-10-08T14:45:00Z","v":626,"vw":87.062844},{"c":86.84,"h":86.94,"l":86.84,"n":11,"o":86.94,"t":"2026-10-08T15:00:00Z","v":6043,"vw":86.843086},{"c":86.8,"h":86.8,"l":86.7501,"n":8,"o":86.7501,"t":"2026-10-08T15:30:00Z","v":1324,"vw":86.78126},{"c":86.8197,"h":86.83,"l":86.8,"n":26,"o":86.83,"t":"2026-10-08T15:45:00Z","v":5195,"vw":86.819887},{"c":86.85,"h":86.85,"l":86.81,"n":43,"o":86.81,"t":"2026-10-08T16:00:00Z","v":10446,"vw":86.839475},{"c":86.985,"h":87.01,"l":86.95,"n":17,"o":86.97,"t":"2026-10-08T16:15:00Z","v":1150,"vw":86.98371},{"c":86.908,"h":86.97,"l":86.908,"n":24,"o":86.9287,"t":"2026-10-08T16:30:00Z","v":1958,"vw":86.955467},{"c":86.77,"h":86.92,"l":86.77,"n":16,"o":86.92,"t":"2026-10-08T16:45:00Z","v":804,"vw":86.81726},{"c":86.825,"h":86.825,"l":86.82,"n":5,"o":86.82,"t":"2026-10-08T17:00:00Z","v":659,"vw":86.823717},{"c":86.615,"h":86.77,"l":86.615,"n":21,"o":86.77,"t":"2026-10-08T17:15:00Z","v":1057,"vw":86.713926},{"c":86.725,"h":86.77,"l":86.7,"n":11,"o":86.77,"t":"2026-10-08T17:45:00Z","v":2312,"vw":86.710397},{"c":86.79,"h":86.79,"l":86.7089,"n":32,"o":86.7089,"t":"2026-10-08T18:00:00Z","v":1662,"vw":86.719689},{"c":86.88,"h":86.88,"l":86.83,"n":4,"o":86.83,"t":"2026-10-08T18:15:00Z","v":515,"vw":86.840861},{"c":86.7928,"h":86.7928,"l":86.7928,"n":1,"o":86.7928,"t":"2026-10-08T18:30:00Z","v":236,"vw":86.7928},{"c":86.8578,"h":86.8578,"l":86.78,"n":30,"o":86.78,"t":"2026-10-08T18:45:00Z","v":1442,"vw":86.83537},{"c":86.82,"h":86.82,"l":86.82,"n":10,"o":86.82,"t":"2026-10-08T19:00:00Z","v":437,"vw":86.82},{"c":86.89,"h":86.92,"l":86.8201,"n":43,"o":86.86,"t":"2026-10-08T19:15:00Z","v":2244,"vw":86.872077},{"c":86.8529,"h":86.86,"l":86.8529,"n":10,"o":86.86,"t":"2026-10-08T19:30:00Z","v":1391,"vw":86.858826},{"c":86.92,"h":86.92,"l":86.84,"n":46,"o":86.84,"t":"2026-10-08T19:45:00Z","v":2158,"vw":86.864073},{"c":86.96,"h":86.96,"l":86.96,"n":6,"o":86.96,"t":"2026-10-08T20:00:00Z","v":1146,"vw":86.96},{"c":88,"h":88,"l":87.2,"n":42,"o":87.2,"t":"2026-10-09T12:45:00Z","v":3212,"vw":87.238182},{"c":87.7,"h":87.7,"l":87.7,"n":54,"o":87.7,"t":"2026-10-09T13:00:00Z","v":687,"vw":87.7},{"c":87.26,"h":87.26,"l":87.26,"n":1,"o":87.26,"t":"2026-10-09T13:15:00Z","v":100,"vw":87.26},{"c":87.26,"h":87.34,"l":87.04,"n":18,"o":87.34,"t":"2026-10-09T13:30:00Z","v":6145,"vw":87.330533},{"c":87.24,"h":87.24,"l":87.17,"n":10,"o":87.17,"t":"2026-10-09T13:45:00Z","v":586,"vw":87.206518},{"c":87.19,"h":87.195,"l":87.19,"n":3,"o":87.195,"t":"2026-10-09T14:00:00Z","v":685,"vw":87.191345},{"c":87.23,"h":87.23,"l":87.17,"n":9,"o":87.2,"t":"2026-10-09T14:15:00Z","v":1073,"vw":87.193636},{"c":87.19,"h":87.19,"l":87.19,"n":1,"o":87.19,"t":"2026-10-09T14:30:00Z","v":100,"vw":87.19},{"c":87.27,"h":87.28,"l":87.235,"n":3,"o":87.235,"t":"2026-10-09T14:45:00Z","v":305,"vw":87.26123},{"c":87.29,"h":87.295,"l":87.29,"n":4,"o":87.29,"t":"2026-10-09T15:00:00Z","v":723,"vw":87.291002},{"c":87.26,"h":87.34,"l":87.26,"n":9,"o":87.34,"t":"2026-10-09T15:15:00Z","v":627,"vw":87.299213},{"c":87.29,"h":87.3285,"l":87.29,"n":3,"o":87.3285,"t":"2026-10-09T15:30:00Z","v":344,"vw":87.306116},{"c":87.325,"h":87.325,"l":87.325,"n":1,"o":87.325,"t":"2026-10-09T15:45:00Z","v":1817,"vw":87.325},{"c":87.34,"h":87.34,"l":87.312,"n":6,"o":87.325,"t":"2026-10-09T16:00:00Z","v":2553,"vw":87.315478},{"c":87.31,"h":87.385,"l":87.31,"n":10,"o":87.38,"t":"2026-10-09T16:15:00Z","v":1211,"vw":87.352961},{"c":87.39,"h":87.39,"l":87.39,"n":1,"o":87.39,"t":"2026-10-09T16:30:00Z","v":200,"vw":87.39},{"c":87.39,"h":87.41,"l":87.39,"n":16,"o":87.39,"t":"2026-10-09T16:45:00Z","v":1684,"vw":87.397023},{"c":87.35,"h":87.36,"l":87.35,"n":9,"o":87.36,"t":"2026-10-09T17:00:00Z","v":698,"vw":87.355},{"c":87.4276,"h":87.445,"l":87.4276,"n":4,"o":87.445,"t":"2026-10-09T17:15:00Z","v":1371,"vw":87.441739},{"c":87.38,"h":87.38,"l":87.38,"n":2,"o":87.38,"t":"2026-10-09T17:30:00Z","v":101,"vw":87.38},{"c":87.44,"h":87.44,"l":87.4,"n":2,"o":87.4,"t":"2026-10-09T17:45:00Z","v":400,"vw":87.42},{"c":87.44,"h":87.44,"l":87.42,"n":14,"o":87.43,"t":"2026-10-09T18:00:00Z","v":2959,"vw":87.424902},{"c":87.49,"h":87.49,"l":87.42,"n":9,"o":87.42,"t":"2026-10-09T18:15:00Z","v":1938,"vw":87.432943},{"c":87.47,"h":87.47,"l":87.47,"n":1,"o":87.47,"t":"2026-10-09T18:30:00Z","v":200,"vw":87.47},{"c":87.46,"h":87.515,"l":87.46,"n":17,"o":87.515,"t":"2026-10-09T18:45:00Z","v":1568,"vw":87.4644},{"c":87.46,"h":87.48,"l":87.46,"n":4,"o":87.48,"t":"2026-10-09T19:00:00Z","v":400,"vw":87.47},{"c":87.47,"h":87.47,"l":87.47,"n":1,"o":87.47,"t":"2026-10-09T19:30:00Z","v":102,"vw":87.47},{"c":87.44,"h":87.52,"l":87.44,"n":36,"o":87.46,"t":"2026-10-09T19:45:00Z","v":2618,"vw":87.475826},{"c":87.44,"h":87.44,"l":87.44,"n":7,"o":87.44,"t":"2026-10-09T20:00:00Z","v":381,"vw":87.44},{"c":87.7,"h":87.7,"l":87.55,"n":59,"o":87.55,"t":"2026-10-09T23:00:00Z","v":3428,"vw":87.559378},{"c":87.45,"h":87.45,"l":87.45,"n":1,"o":87.45,"t":"2026-10-09T23:15:00Z","v":2999,"vw":87.45},{"c":87.3,"h":87.7,"l":87.3,"n":30,"o":87.51,"t":"2026-10-12T08:00:00Z","v":3345,"vw":87.469649},{"c":87.43,"h":87.5227,"l":87.43,"n":21,"o":87.51,"t":"2026-10-12T13:30:00Z","v":6782,"vw":87.509327},{"c":87.45,"h":87.465,"l":87.42,"n":23,"o":87.465,"t":"2026-10-12T13:45:00Z","v":1651,"vw":87.440164},{"c":87.36,"h":87.42,"l":87.36,"n":70,"o":87.42,"t":"2026-10-12T14:00:00Z","v":7007,"vw":87.373187},{"c":87.35,"h":87.38,"l":87.35,"n":20,"o":87.35,"t":"2026-10-12T14:15:00Z","v":1421,"vw":87.353529},{"c":87.365,"h":87.365,"l":87.35,"n":38,"o":87.35,"t":"2026-10-12T14:30:00Z","v":3914,"vw":87.352917},{"c":87.345,"h":87.345,"l":87.32,"n":4,"o":87.32,"t":"2026-10-12T14:45:00Z","v":339,"vw":87.33531},{"c":87.375,"h":87.375,"l":87.34,"n":9,"o":87.36,"t":"2026-10-12T15:00:00Z","v":1368,"vw":87.359609},{"c":87.37,"h":87.37,"l":87.37,"n":1,"o":87.37,"t":"2026-10-12T15:15:00Z","v":452,"vw":87.37},{"c":87.39,"h":87.42,"l":87.34,"n":37,"o":87.34,"t":"2026-10-12T15:30:00Z","v":4833,"vw":87.385176},{"c":87.44,"h":87.44,"l":87.4,"n":12,"o":87.41,"t":"2026-10-12T15:45:00Z","v":865,"vw":87.412857},{"c":87.445,"h":87.473,"l":87.4089,"n":16,"o":87.4089,"t":"2026-10-12T16:00:00Z","v":1308,"vw":87.447719},{"c":87.35,"h":87.47,"l":87.35,"n":19,"o":87.41,"t":"2026-10-12T16:15:00Z","v":4351,"vw":87.429549},{"c":87.36,"h":87.37,"l":87.36,"n":6,"o":87.37,"t":"2026-10-12T16:30:00Z","v":337,"vw":87.363333},{"c":87.3,"h":87.31,"l":87.3,"n":6,"o":87.31,"t":"2026-10-12T16:45:00Z","v":812,"vw":87.308701},{"c":87.32,"h":87.345,"l":87.32,"n":5,"o":87.325,"t":"2026-10-12T17:00:00Z","v":447,"vw":87.328521},{"c":87.32,"h":87.32,"l":87.31,"n":7,"o":87.31,"t":"2026-10-12T17:15:00Z","v":445,"vw":87.313333},{"c":87.34,"h":87.34,"l":87.34,"n":2,"o":87.34,"t":"2026-10-12T17:30:00Z","v":343,"vw":87.34},{"c":87.335,"h":87.3594,"l":87.31,"n":10,"o":87.3594,"t":"2026-10-12T17:45:00Z","v":653,"vw":87.330201},{"c":87.325,"h":87.325,"l":87.3,"n":8,"o":87.3,"t":"2026-10-12T18:00:00Z","v":959,"vw":87.318731},{"c":87.3,"h":87.325,"l":87.3,"n":4,"o":87.325,"t":"2026-10-12T18:15:00Z","v":292,"vw":87.313636},{"c":87.295,"h":87.295,"l":87.27,"n":11,"o":87.27,"t":"2026-10-12T18:30:00Z","v":863,"vw":87.28},{"c":87.27,"h":87.2701,"l":87.26,"n":14,"o":87.27,"t":"2026-10-12T18:45:00Z","v":1838,"vw":87.268244},{"c":87.24,"h":87.2563,"l":87.24,"n":5,"o":87.2563,"t":"2026-10-12T19:00:00Z","v":463,"vw":87.247489},{"c":87.24,"h":87.27,"l":87.24,"n":41,"o":87.27,"t":"2026-10-12T19:15:00Z","v":4618,"vw":87.257464},{"c":87.28,"h":87.305,"l":87.28,"n":11,"o":87.28,"t":"2026-10-12T19:30:00Z","v":1628,"vw":87.300548},{"c":87.31,"h":87.33,"l":87.29,"n":45,"o":87.29,"t":"2026-10-12T19:45:00Z","v":2072,"vw":87.310564},{"c":87.32,"h":87.32,"l":87.32,"n":5,"o":87.32,"t":"2026-10-12T20:00:00Z","v":180,"vw":87.32},{"c":87.23,"h":87.23,"l":87.23,"n":11,"o":87.23,"t":"2026-10-13T13:30:00Z","v":262,"vw":87.23},{"c":87.18,"h":87.18,"l":87.18,"n":2,"o":87.18,"t":"2026-10-13T14:00:00Z","v":101,"vw":87.18},{"c":87.1858,"h":87.1858,"l":87.1858,"n":4,"o":87.1858,"t":"2026-10-13T14:15:00Z","v":951,"vw":87.1858},{"c":87.14,"h":87.17,"l":87.14,"n":3,"o":87.17,"t":"2026-10-13T14:30:00Z","v":418,"vw":87.158038},{"c":87.1659,"h":87.1659,"l":87.1659,"n":3,"o":87.1659,"t":"2026-10-13T14:45:00Z","v":306,"vw":87.1659},{"c":87.11,"h":87.188,"l":87.1,"n":50,"o":87.105,"t":"2026-10-13T15:00:00Z","v":12908,"vw":87.16117},{"c":87.165,"h":87.165,"l":87.165,"n":1,"o":87.165,"t":"2026-10-13T15:15:00Z","v":225,"vw":87.165},{"c":87.07,"h":87.0975,"l":87.06,"n":3,"o":87.06,"t":"2026-10-13T15:30:00Z","v":314,"vw":87.076799},{"c":87.12,"h":87.165,"l":87.11,"n":5,"o":87.11,"t":"2026-10-13T16:00:00Z","v":719,"vw":87.122184},{"c":87.19,"h":87.2162,"l":87.15,"n":5,"o":87.15,"t":"2026-10-13T16:15:00Z","v":511,"vw":87.195925},{"c":87.17,"h":87.22,"l":87.1601,"n":16,"o":87.169,"t":"2026-10-13T16:30:00Z","v":1640,"vw":87.188285},{"c":87.14,"h":87.2508,"l":87.14,"n":6,"o":87.2508,"t":"2026-10-13T16:45:00Z","v":1075,"vw":87.211776},{"c":87.155,"h":87.155,"l":87.155,"n":1,"o":87.155,"t":"2026-10-13T17:00:00Z","v":170,"vw":87.155},{"c":87.16,"h":87.16,"l":87.16,"n":4,"o":87.16,"t":"2026-10-13T17:15:00Z","v":212,"vw":87.16},{"c":87.1121,"h":87.27,"l":87.1121,"n":10,"o":87.27,"t":"2026-10-13T17:45:00Z","v":1190,"vw":87.185954},{"c":87.24,"h":87.24,"l":87.15,"n":33,"o":87.18,"t":"2026-10-13T18:00:00Z","v":5456,"vw":87.182424},{"c":87.23,"h":87.23,"l":87.23,"n":1,"o":87.23,"t":"2026-10-13T18:15:00Z","v":250,"vw":87.23},{"c":87.291,"h":87.291,"l":87.2315,"n":2,"o":87.2315,"t":"2026-10-13T19:00:00Z","v":314,"vw":87.252533},{"c":87.31,"h":87.35,"l":87.31,"n":12,"o":87.34,"t":"2026-10-13T19:15:00Z","v":1039,"vw":87.337278},{"c":87.36,"h":87.4,"l":87.2801,"n":25,"o":87.325,"t":"2026-10-13T19:30:00Z","v":6230,"vw":87.317503},{"c":87.39,"h":87.39,"l":87.32,"n":34,"o":87.32,"t":"2026-10-13T19:45:00Z","v":4148,"vw":87.340706},{"c":87.39,"h":87.39,"l":87.39,"n":4,"o":87.39,"t":"2026-10-13T20:00:00Z","v":130,"vw":87.39},{"c":86.89,"h":87.0056,"l":86.5744,"n":21,"o":86.7,"t":"2026-10-14T13:30:00Z","v":4310,"vw":86.732296},{"c":86.75,"h":86.75,"l":86.75,"n":2,"o":86.75,"t":"2026-10-14T13:45:00Z","v":112,"vw":86.75},{"c":86.6,"h":86.66,"l":86.6,"n":27,"o":86.63,"t":"2026-10-14T14:00:00Z","v":3890,"vw":86.63244},{"c":86.58,"h":86.62,"l":86.56,"n":14,"o":86.62,"t":"2026-10-14T14:15:00Z","v":1657,"vw":86.587707},{"c":86.6,"h":86.63,"l":86.58,"n":14,"o":86.6,"t":"2026-10-14T14:30:00Z","v":1558,"vw":86.613832},{"c":86.4324,"h":86.62,"l":86.4324,"n":2,"o":86.62,"t":"2026-10-14T14:45:00Z","v":333,"vw":86.488736},{"c":86.36,"h":86.36,"l":86.36,"n":2,"o":86.36,"t":"2026-10-14T15:00:00Z","v":106,"vw":86.36},{"c":86.46,"h":86.5299,"l":86.4334,"n":12,"o":86.4334,"t":"2026-10-14T15:15:00Z","v":1600,"vw":86.493776},{"c":86.34,"h":86.345,"l":86.33,"n":7,"o":86.345,"t":"2026-10-14T15:30:00Z","v":698,"vw":86.337},{"c":86.29,"h":86.3699,"l":86.27,"n":7,"o":86.33,"t":"2026-10-14T16:00:00Z","v":2846,"vw":86.351331},{"c":86.1704,"h":86.18,"l":86.1704,"n":4,"o":86.18,"t":"2026-10-14T16:15:00Z","v":413,"vw":86.177476},{"c":86.2358,"h":86.26,"l":86.22,"n":3,"o":86.22,"t":"2026-10-14T16:30:00Z","v":361,"vw":86.239602},{"c":86.3,"h":86.3,"l":86.3,"n":5,"o":86.3,"t":"2026-10-14T16:45:00Z","v":138,"vw":86.3},{"c":86.21,"h":86.3,"l":86.1995,"n":13,"o":86.3,"t":"2026-10-14T17:00:00Z","v":1441,"vw":86.255629},{"c":86.22,"h":86.2202,"l":86.22,"n":4,"o":86.2202,"t":"2026-10-14T17:15:00Z","v":849,"vw":86.220176},{"c":86.17,"h":86.17,"l":86.13,"n":16,"o":86.17,"t":"2026-10-14T17:30:00Z","v":2111,"vw":86.140219},{"c":86.025,"h":86.025,"l":86.01,"n":6,"o":86.02,"t":"2026-10-14T18:00:00Z","v":756,"vw":86.020064},{"c":86.14,"h":86.14,"l":86.12,"n":6,"o":86.13,"t":"2026-10-14T18:15:00Z","v":447,"vw":86.13},{"c":86.11,"h":86.12,"l":86.11,"n":15,"o":86.12,"t":"2026-10-14T18:30:00Z","v":682,"vw":86.112381},{"c":86.13,"h":86.13,"l":86.08,"n":34,"o":86.09,"t":"2026-10-14T18:45:00Z","v":2966,"vw":86.095037},{"c":86.085,"h":86.11,"l":86.035,"n":20,"o":86.11,"t":"2026-10-14T19:00:00Z","v":983,"vw":86.078965},{"c":86.19,"h":86.22,"l":86.1,"n":16,"o":86.12,"t":"2026-10-14T19:15:00Z","v":1484,"vw":86.132416},{"c":86.195,"h":86.22,"l":86.14,"n":31,"o":86.22,"t":"2026-10-14T19:30:00Z","v":2402,"vw":86.199334},{"c":86.23,"h":86.23,"l":86.12,"n":43,"o":86.14,"t":"2026-10-14T19:45:00Z","v":2726,"vw":86.207435},{"c":86.23,"h":86.23,"l":86.23,"n":4,"o":86.23,"t":"2026-10-14T20:00:00Z","v":313,"vw":86.23},{"c":86.08,"h":86.2,"l":86.08,"n":9,"o":86.2,"t":"2026-10-14T20:45:00Z","v":810,"vw":86.106381},{"c":85.99,"h":86.06,"l":85.78,"n":52,"o":86.06,"t":"2026-10-15T13:30:00Z","v":3656,"vw":85.920405},{"c":85.76,"h":85.87,"l":85.69,"n":30,"o":85.84,"t":"2026-10-15T13:45:00Z","v":2530,"vw":85.75854},{"c":85.965,"h":86.03,"l":85.965,"n":7,"o":86.005,"t":"2026-10-15T14:00:00Z","v":443,"vw":85.989706},{"c":86.01,"h":86.01,"l":86.01,"n":4,"o":86.01,"t":"2026-10-15T14:15:00Z","v":405,"vw":86.01},{"c":86.041,"h":86.041,"l":86.005,"n":3,"o":86.005,"t":"2026-10-15T14:30:00Z","v":435,"vw":86.026318},{"c":86.26,"h":86.26,"l":86.26,"n":2,"o":86.26,"t":"2026-10-15T14:45:00Z","v":127,"vw":86.26},{"c":86.415,"h":86.415,"l":86.32,"n":9,"o":86.34,"t":"2026-10-15T15:00:00Z","v":1730,"vw":86.370552},{"c":86.489,"h":86.489,"l":86.4548,"n":3,"o":86.4548,"t":"2026-10-15T15:15:00Z","v":264,"vw":86.468803},{"c":86.4,"h":86.4,"l":86.35,"n":12,"o":86.35,"t":"2026-10-15T15:30:00Z","v":4600,"vw":86.376995},{"c":86.32,"h":86.38,"l":86.32,"n":13,"o":86.345,"t":"2026-10-15T15:45:00Z","v":5088,"vw":86.35947},{"c":86.3,"h":86.4151,"l":86.3,"n":16,"o":86.4151,"t":"2026-10-15T16:00:00Z","v":966,"vw":86.334247},{"c":86.325,"h":86.325,"l":86.27,"n":7,"o":86.315,"t":"2026-10-15T16:15:00Z","v":910,"vw":86.310915},{"c":86.355,"h":86.39,"l":86.335,"n":11,"o":86.335,"t":"2026-10-15T16:30:00Z","v":3322,"vw":86.357719},{"c":86.32,"h":86.32,"l":86.3,"n":8,"o":86.3,"t":"2026-10-15T16:45:00Z","v":598,"vw":86.316296},{"c":86.385,"h":86.385,"l":86.31,"n":42,"o":86.33,"t":"2026-10-15T17:00:00Z","v":3966,"vw":86.35226},{"c":86.41,"h":86.41,"l":86.41,"n":5,"o":86.41,"t":"2026-10-15T17:15:00Z","v":215,"vw":86.41},{"c":86.49,"h":86.49,"l":86.44,"n":19,"o":86.44,"t":"2026-10-15T17:30:00Z","v":2055,"vw":86.4645},{"c":86.5,"h":86.5,"l":86.5,"n":3,"o":86.5,"t":"2026-10-15T17:45:00Z","v":213,"vw":86.5},{"c":86.38,"h":86.39,"l":86.3146,"n":8,"o":86.3146,"t":"2026-10-15T18:15:00Z","v":791,"vw":86.354044},{"c":86.37,"h":86.39,"l":86.33,"n":24,"o":86.38,"t":"2026-10-15T18:30:00Z","v":1868,"vw":86.360097},{"c":86.455,"h":86.455,"l":86.385,"n":35,"o":86.385,"t":"2026-10-15T18:45:00Z","v":2717,"vw":86.408239},{"c":86.61,"h":86.62,"l":86.45,"n":136,"o":86.45,"t":"2026-10-15T19:00:00Z","v":11451,"vw":86.541576},{"c":86.57,"h":86.65,"l":86.57,"n":179,"o":86.64,"t":"2026-10-15T19:15:00Z","v":12658,"vw":86.622507},{"c":86.61,"h":86.61,"l":86.56,"n":75,"o":86.56,"t":"2026-10-15T19:30:00Z","v":6029,"vw":86.5802},{"c":86.64,"h":86.67,"l":86.59,"n":493,"o":86.65,"t":"2026-10-15T19:45:00Z","v":43715,"vw":86.625574},{"c":86.6,"h":86.6,"l":86.6,"n":4,"o":86.6,"t":"2026-10-15T20:00:00Z","v":215,"vw":86.6},{"c":86.81,"h":86.81,"l":86.8,"n":2,"o":86.8,"t":"2026-10-16T08:15:00Z","v":600,"vw":86.805},{"c":86.745,"h":86.87,"l":86.745,"n":18,"o":86.87,"t":"2026-10-16T13:30:00Z","v":2301,"vw":86.826779},{"c":86.769,"h":86.769,"l":86.6911,"n":10,"o":86.75,"t":"2026-10-16T13:45:00Z","v":3331,"vw":86.744053},{"c":86.64,"h":86.76,"l":86.64,"n":27,"o":86.7025,"t":"2026-10-16T14:00:00Z","v":1664,"vw":86.683838},{"c":86.64,"h":86.73,"l":86.64,"n":13,"o":86.67,"t":"2026-10-16T14:15:00Z","v":1265,"vw":86.686818},{"c":86.69,"h":86.79,"l":86.69,"n":6,"o":86.79,"t":"2026-10-16T14:45:00Z","v":490,"vw":86.760238},{"c":86.6099,"h":86.65,"l":86.6099,"n":4,"o":86.65,"t":"2026-10-16T15:00:00Z","v":266,"vw":86.626678},{"c":86.43,"h":86.43,"l":86.43,"n":3,"o":86.43,"t":"2026-10-16T15:15:00Z","v":121,"vw":86.43},{"c":86.255,"h":86.255,"l":86.255,"n":3,"o":86.255,"t":"2026-10-16T15:45:00Z","v":258,"vw":86.255},{"c":86.18,"h":86.23,"l":86.18,"n":4,"o":86.23,"t":"2026-10-16T16:00:00Z","v":2221,"vw":86.225434},{"c":86.275,"h":86.285,"l":86.2301,"n":14,"o":86.285,"t":"2026-10-16T16:15:00Z","v":2507,"vw":86.257123},{"c":86.17,"h":86.17,"l":86.17,"n":2,"o":86.17,"t":"2026-10-16T16:30:00Z","v":123,"vw":86.17},{"c":85.85,"h":86.06,"l":85.85,"n":12,"o":86.06,"t":"2026-10-16T17:00:00Z","v":720,"vw":86.018},{"c":85.83,"h":85.83,"l":85.76,"n":16,"o":85.76,"t":"2026-10-16T17:15:00Z","v":2220,"vw":85.803376},{"c":86.055,"h":86.055,"l":85.8905,"n":12,"o":85.8905,"t":"2026-10-16T17:30:00Z","v":1323,"vw":85.999859},{"c":85.945,"h":85.96,"l":85.945,"n":4,"o":85.96,"t":"2026-10-16T17:45:00Z","v":340,"vw":85.95},{"c":85.84,"h":85.875,"l":85.8,"n":8,"o":85.8,"t":"2026-10-16T18:00:00Z","v":664,"vw":85.8425},{"c":85.71,"h":85.83,"l":85.71,"n":8,"o":85.83,"t":"2026-10-16T18:15:00Z","v":907,"vw":85.763971},{"c":85.76,"h":85.79,"l":85.725,"n":9,"o":85.79,"t":"2026-10-16T18:30:00Z","v":695,"vw":85.748025},{"c":85.73,"h":85.73,"l":85.73,"n":4,"o":85.73,"t":"2026-10-16T18:45:00Z","v":133,"vw":85.73},{"c":85.6499,"h":85.65,"l":85.6499,"n":5,"o":85.65,"t":"2026-10-16T19:00:00Z","v":468,"vw":85.64995},{"c":85.8599,"h":85.8599,"l":85.76,"n":6,"o":85.76,"t":"2026-10-16T19:15:00Z","v":469,"vw":85.789713},{"c":85.7,"h":85.855,"l":85.7,"n":22,"o":85.855,"t":"2026-10-16T19:30:00Z","v":2068,"vw":85.745667},{"c":85.86,"h":85.87,"l":85.6838,"n":44,"o":85.6838,"t":"2026-10-16T19:45:00Z","v":3518,"vw":85.794978},{"c":85.82,"h":85.82,"l":85.82,"n":8,"o":85.82,"t":"2026-10-16T20:00:00Z","v":153,"vw":85.82},{"c":85.6,"h":85.6,"l":85.6,"n":3,"o":85.6,"t":"2026-10-16T20:45:00Z","v":1777,"vw":85.6},{"c":85.6,"h":85.75,"l":85.6,"n":15,"o":85.75,"t":"2026-10-16T21:15:00Z","v":1999,"vw":85.638389},{"c":86.245,"h":86.3754,"l":86.15,"n":38,"o":86.18,"t":"2026-10-19T13:30:00Z","v":3071,"vw":86.228391},{"c":86.205,"h":86.205,"l":86.2,"n":9,"o":86.2,"t":"2026-10-19T13:45:00Z","v":490,"vw":86.201667},{"c":86.285,"h":86.285,"l":86.15,"n":11,"o":86.15,"t":"2026-10-19T14:00:00Z","v":1354,"vw":86.234989},{"c":86.32,"h":86.41,"l":86.32,"n":9,"o":86.41,"t":"2026-10-19T14:15:00Z","v":757,"vw":86.349189},{"c":86.2,"h":86.3,"l":86.18,"n":14,"o":86.3,"t":"2026-10-19T14:30:00Z","v":1094,"vw":86.211507},{"c":86.24,"h":86.24,"l":86.195,"n":15,"o":86.195,"t":"2026-10-19T14:45:00Z","v":1732,"vw":86.22798},{"c":86.3419,"h":86.3419,"l":86.2201,"n":17,"o":86.2201,"t":"2026-10-19T15:00:00Z","v":1882,"vw":86.276968},{"c":86.49,"h":86.49,"l":86.39,"n":5,"o":86.39,"t":"2026-10-19T15:15:00Z","v":448,"vw":86.44168},{"c":86.48,"h":86.48,"l":86.48,"n":5,"o":86.48,"t":"2026-10-19T15:30:00Z","v":173,"vw":86.48},{"c":86.435,"h":86.465,"l":86.42,"n":10,"o":86.465,"t":"2026-10-19T15:45:00Z","v":704,"vw":86.436747},{"c":86.27,"h":86.28,"l":86.27,"n":4,"o":86.28,"t":"2026-10-19T16:00:00Z","v":1560,"vw":86.278077},{"c":86.24,"h":86.32,"l":86.225,"n":8,"o":86.32,"t":"2026-10-19T16:15:00Z","v":2632,"vw":86.267555},{"c":86.255,"h":86.255,"l":86.24,"n":26,"o":86.25,"t":"2026-10-19T16:30:00Z","v":3019,"vw":86.249613},{"c":86.17,"h":86.26,"l":86.17,"n":12,"o":86.26,"t":"2026-10-19T16:45:00Z","v":880,"vw":86.207258},{"c":86.115,"h":86.17,"l":86.115,"n":7,"o":86.17,"t":"2026-10-19T17:00:00Z","v":450,"vw":86.141667},{"c":86.16,"h":86.16,"l":86.14,"n":4,"o":86.14,"t":"2026-10-19T17:15:00Z","v":297,"vw":86.152218},{"c":86.16,"h":86.17,"l":86.15,"n":8,"o":86.17,"t":"2026-10-19T17:30:00Z","v":445,"vw":86.16},{"c":86.145,"h":86.145,"l":86.0762,"n":5,"o":86.0762,"t":"2026-10-19T17:45:00Z","v":480,"vw":86.093357},{"c":86.175,"h":86.175,"l":86.125,"n":14,"o":86.168,"t":"2026-10-19T18:00:00Z","v":907,"vw":86.167238},{"c":86.19,"h":86.19,"l":86.19,"n":5,"o":86.19,"t":"2026-10-19T18:15:00Z","v":246,"vw":86.19},{"c":86.1339,"h":86.1339,"l":86.1339,"n":2,"o":86.1339,"t":"2026-10-19T18:30:00Z","v":182,"vw":86.1339},{"c":86.22,"h":86.22,"l":86.15,"n":48,"o":86.18,"t":"2026-10-19T18:45:00Z","v":3848,"vw":86.200841},{"c":86.16,"h":86.2,"l":86.16,"n":15,"o":86.18,"t":"2026-10-19T19:00:00Z","v":1541,"vw":86.180805},{"c":86.17,"h":86.2082,"l":86.17,"n":15,"o":86.175,"t":"2026-10-19T19:15:00Z","v":3555,"vw":86.180763},{"c":85.98,"h":86.1004,"l":85.98,"n":14,"o":86.095,"t":"2026-10-19T19:45:00Z","v":1602,"vw":86.063153},{"c":85.93,"h":86.05,"l":85.92,"n":22,"o":85.97,"t":"2026-10-20T13:30:00Z","v":3910,"vw":85.982099},{"c":86.18,"h":86.18,"l":85.905,"n":25,"o":85.91,"t":"2026-10-20T13:45:00Z","v":3121,"vw":86.104511},{"c":86.65,"h":86.65,"l":86.41,"n":30,"o":86.41,"t":"2026-10-20T14:15:00Z","v":3517,"vw":86.558886},{"c":86.6833,"h":86.69,"l":86.6833,"n":4,"o":86.69,"t":"2026-10-20T14:30:00Z","v":349,"vw":86.68598},{"c":86.705,"h":86.705,"l":86.705,"n":2,"o":86.705,"t":"2026-10-20T14:45:00Z","v":200,"vw":86.705},{"c":86.49,"h":86.67,"l":86.48,"n":23,"o":86.67,"t":"2026-10-20T15:00:00Z","v":1520,"vw":86.582727},{"c":86.44,"h":86.51,"l":86.4,"n":23,"o":86.4,"t":"2026-10-20T15:15:00Z","v":996,"vw":86.445936},{"c":86.46,"h":86.46,"l":86.4102,"n":23,"o":86.4102,"t":"2026-10-20T15:30:00Z","v":2211,"vw":86.44735},{"c":86.47,"h":86.47,"l":86.41,"n":8,"o":86.41,"t":"2026-10-20T15:45:00Z","v":521,"vw":86.431207},{"c":86.505,"h":86.5065,"l":86.45,"n":11,"o":86.45,"t":"2026-10-20T16:00:00Z","v":689,"vw":86.488149},{"c":86.43,"h":86.43,"l":86.37,"n":19,"o":86.385,"t":"2026-10-20T16:15:00Z","v":1449,"vw":86.399111},{"c":86.485,"h":86.485,"l":86.455,"n":14,"o":86.455,"t":"2026-10-20T16:30:00Z","v":2800,"vw":86.470995},{"c":86.39,"h":86.47,"l":86.39,"n":8,"o":86.47,"t":"2026-10-20T16:45:00Z","v":528,"vw":86.430632},{"c":86.39,"h":86.39,"l":86.3625,"n":15,"o":86.37,"t":"2026-10-20T17:00:00Z","v":1390,"vw":86.374375},{"c":86.42,"h":86.42,"l":86.42,"n":3,"o":86.42,"t":"2026-10-20T17:15:00Z","v":110,"vw":86.42},{"c":86.52,"h":86.52,"l":86.52,"n":2,"o":86.52,"t":"2026-10-20T17:30:00Z","v":200,"vw":86.52},{"c":86.515,"h":86.53,"l":86.44,"n":18,"o":86.53,"t":"2026-10-20T17:45:00Z","v":1393,"vw":86.499576},{"c":86.515,"h":86.535,"l":86.4656,"n":18,"o":86.5274,"t":"2026-10-20T18:00:00Z","v":1609,"vw":86.501064},{"c":86.435,"h":86.48,"l":86.435,"n":8,"o":86.48,"t":"2026-10-20T18:15:00Z","v":867,"vw":86.46222},{"c":86.3975,"h":86.44,"l":86.395,"n":5,"o":86.44,"t":"2026-10-20T18:30:00Z","v":470,"vw":86.411687},{"c":86.39,"h":86.395,"l":86.37,"n":12,"o":86.38,"t":"2026-10-20T18:45:00Z","v":1733,"vw":86.381195},{"c":86.435,"h":86.46,"l":86.3714,"n":9,"o":86.46,"t":"2026-10-20T19:00:00Z","v":532,"vw":86.418886},{"c":86.3051,"h":86.42,"l":86.3051,"n":18,"o":86.39,"t":"2026-10-20T19:15:00Z","v":1117,"vw":86.363685},{"c":86.36,"h":86.39,"l":86.32,"n":11,"o":86.32,"t":"2026-10-20T19:30:00Z","v":719,"vw":86.362178},{"c":86.34,"h":86.41,"l":86.34,"n":21,"o":86.36,"t":"2026-10-20T19:45:00Z","v":1105,"vw":86.369957},{"c":86.6676,"h":86.8273,"l":86.5901,"n":25,"o":86.77,"t":"2026-10-21T13:30:00Z","v":1099,"vw":86.697857},{"c":86.75,"h":86.75,"l":86.75,"n":2,"o":86.75,"t":"2026-10-21T13:45:00Z","v":500,"vw":86.75},{"c":86.49,"h":86.5695,"l":86.49,"n":12,"o":86.54,"t":"2026-10-21T14:15:00Z","v":3228,"vw":86.552231},{"c":86.5551,"h":86.58,"l":86.5551,"n":2,"o":86.58,"t":"2026-10-21T14:30:00Z","v":333,"vw":86.568186},{"c":86.615,"h":86.615,"l":86.615,"n":1,"o":86.615,"t":"2026-10-21T15:00:00Z","v":450,"vw":86.615},{"c":86.63,"h":86.63,"l":86.63,"n":1,"o":86.63,"t":"2026-10-21T15:15:00Z","v":190,"vw":86.63},{"c":86.78,"h":86.81,"l":86.78,"n":2,"o":86.81,"t":"2026-10-21T15:30:00Z","v":3406,"vw":86.804372},{"c":86.8,"h":86.8,"l":86.78,"n":4,"o":86.78,"t":"2026-10-21T15:45:00Z","v":253,"vw":86.79},{"c":86.8,"h":86.8,"l":86.8,"n":5,"o":86.8,"t":"2026-10-21T16:00:00Z","v":131,"vw":86.8},{"c":86.765,"h":86.795,"l":86.765,"n":14,"o":86.795,"t":"2026-10-21T16:15:00Z","v":4699,"vw":86.778523},{"c":86.89,"h":86.89,"l":86.8,"n":8,"o":86.8,"t":"2026-10-21T16:30:00Z","v":483,"vw":86.863684},{"c":86.86,"h":86.86,"l":86.8258,"n":3,"o":86.8258,"t":"2026-10-21T16:45:00Z","v":467,"vw":86.842282},{"c":86.9554,"h":86.9554,"l":86.892,"n":9,"o":86.892,"t":"2026-10-21T17:00:00Z","v":999,"vw":86.907841},{"c":86.91,"h":86.9369,"l":86.91,"n":5,"o":86.9369,"t":"2026-10-21T17:15:00Z","v":367,"vw":86.927461},{"c":86.945,"h":86.9699,"l":86.91,"n":7,"o":86.91,"t":"2026-10-21T17:30:00Z","v":807,"vw":86.946241},{"c":86.95,"h":86.95,"l":86.95,"n":1,"o":86.95,"t":"2026-10-21T18:00:00Z","v":173,"vw":86.95},{"c":86.97,"h":87,"l":86.96,"n":15,"o":86.96,"t":"2026-10-21T18:15:00Z","v":1545,"vw":86.976277},{"c":86.9549,"h":86.97,"l":86.9545,"n":5,"o":86.97,"t":"2026-10-21T18:30:00Z","v":1410,"vw":86.959119},{"c":86.82,"h":86.975,"l":86.82,"n":9,"o":86.93,"t":"2026-10-21T18:45:00Z","v":872,"vw":86.942857},{"c":86.62,"h":86.62,"l":86.57,"n":10,"o":86.57,"t":"2026-10-21T19:00:00Z","v":490,"vw":86.588382},{"c":86.805,"h":86.805,"l":86.635,"n":13,"o":86.6901,"t":"2026-10-21T19:15:00Z","v":912,"vw":86.680513},{"c":86.83,"h":86.88,"l":86.8217,"n":36,"o":86.88,"t":"2026-10-21T19:30:00Z","v":2854,"vw":86.833846},{"c":86.89,"h":86.94,"l":86.865,"n":53,"o":86.865,"t":"2026-10-21T19:45:00Z","v":2976,"vw":86.90456},{"c":86.89,"h":86.89,"l":86.89,"n":7,"o":86.89,"t":"2026-10-21T20:00:00Z","v":110,"vw":86.89},{"c":86.05,"h":86.08,"l":86.02,"n":9,"o":86.02,"t":"2026-10-22T13:30:00Z","v":1235,"vw":86.040946},{"c":86.099,"h":86.099,"l":86.005,"n":5,"o":86.005,"t":"2026-10-22T13:45:00Z","v":322,"vw":86.06818},{"c":86.04,"h":86.105,"l":86.04,"n":4,"o":86.105,"t":"2026-10-22T14:00:00Z","v":369,"vw":86.079517},{"c":85.94,"h":85.94,"l":85.94,"n":5,"o":85.94,"t":"2026-10-22T14:15:00Z","v":240,"vw":85.94},{"c":85.6109,"h":85.6109,"l":85.6109,"n":1,"o":85.6109,"t":"2026-10-22T14:30:00Z","v":112,"vw":85.6109},{"c":85.6,"h":85.625,"l":85.6,"n":5,"o":85.625,"t":"2026-10-22T14:45:00Z","v":533,"vw":85.619194},{"c":85.6283,"h":85.6379,"l":85.62,"n":10,"o":85.6379,"t":"2026-10-22T15:00:00Z","v":933,"vw":85.629192},{"c":85.6999,"h":85.6999,"l":85.69,"n":4,"o":85.69,"t":"2026-10-22T15:15:00Z","v":1303,"vw":85.697621},{"c":85.62,"h":85.62,"l":85.54,"n":18,"o":85.54,"t":"2026-10-22T15:30:00Z","v":941,"vw":85.555873},{"c":85.6987,"h":85.6987,"l":85.66,"n":5,"o":85.66,"t":"2026-10-22T15:45:00Z","v":631,"vw":85.680296},{"c":85.82,"h":85.84,"l":85.775,"n":16,"o":85.8,"t":"2026-10-22T16:00:00Z","v":2183,"vw":85.809644},{"c":85.88,"h":85.92,"l":85.88,"n":20,"o":85.88,"t":"2026-10-22T16:15:00Z","v":1586,"vw":85.885358},{"c":85.75,"h":85.79,"l":85.75,"n":12,"o":85.79,"t":"2026-10-22T16:30:00Z","v":1424,"vw":85.757422},{"c":85.65,"h":85.66,"l":85.65,"n":8,"o":85.66,"t":"2026-10-22T16:45:00Z","v":624,"vw":85.655763},{"c":85.63,"h":85.7313,"l":85.63,"n":5,"o":85.7313,"t":"2026-10-22T17:00:00Z","v":341,"vw":85.688733},{"c":85.71,"h":85.71,"l":85.71,"n":2,"o":85.71,"t":"2026-10-22T17:30:00Z","v":161,"vw":85.71},{"c":85.69,"h":85.69,"l":85.69,"n":1,"o":85.69,"t":"2026-10-22T17:45:00Z","v":120,"vw":85.69},{"c":85.63,"h":85.63,"l":85.59,"n":5,"o":85.59,"t":"2026-10-22T18:00:00Z","v":526,"vw":85.602648},{"c":85.79,"h":85.79,"l":85.685,"n":11,"o":85.71,"t":"2026-10-22T18:15:00Z","v":1219,"vw":85.716233},{"c":85.65,"h":85.65,"l":85.65,"n":1,"o":85.65,"t":"2026-10-22T18:30:00Z","v":125,"vw":85.65},{"c":85.58,"h":85.58,"l":85.5582,"n":5,"o":85.5582,"t":"2026-10-22T19:00:00Z","v":420,"vw":85.569147},{"c":85.64,"h":85.68,"l":85.635,"n":8,"o":85.665,"t":"2026-10-22T19:30:00Z","v":820,"vw":85.660771},{"c":85.7,"h":85.706,"l":85.61,"n":13,"o":85.61,"t":"2026-10-22T19:45:00Z","v":379,"vw":85.674731},{"c":85.81,"h":85.81,"l":85.81,"n":3,"o":85.81,"t":"2026-10-22T20:00:00Z","v":186,"vw":85.81}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.725,"strike":92.30247745048536,"iv":0.2799032549682485,"gamma":0.04158683123447123,"theta":-0.03477932633050073,"vega":0.0674729526752494,"rho":0.01216158926775796,"breakevenPct":8.410998077712797},{"delta":0.25,"premium":0.775083665520163,"strike":89.99665337919349,"iv":0.22234228031727288,"gamma":0.05929117529893348,"theta":-0.032111424269183925,"vega":0.0766048357446501,"rho":0.015159823888051135,"breakevenPct":5.782236388199103},{"delta":0.3,"premium":0.8327830794729663,"strike":88.67216920527034,"iv":0.18719935127608558,"gamma":0.07725967862247318,"theta":-0.030179394374154418,"vega":0.08360022318518927,"rho":0.01814445312091979,"breakevenPct":4.305969333111877},{"delta":0.35,"premium":0.9313238521550379,"strike":87.82100655911407,"iv":0.16868295235436853,"gamma":0.09110601350703756,"theta":-0.029616642552415747,"vega":0.08900512432376545,"rho":0.021176396915841347,"breakevenPct":3.428889886107808},{"delta":0.4,"premium":1.0434936114061883,"strike":87.18003650625035,"iv":0.15604720266719804,"gamma":0.10272600084855686,"theta":-0.029221354423613694,"vega":0.0928513350736612,"rho":0.02423960478496695,"breakevenPct":2.8126443510739327},{"delta":0.45,"premium":1.166866977467835,"strike":86.66593826375333,"iv":0.14645641139444443,"gamma":0.11165160332272529,"theta":-0.028657976971002624,"vega":0.0946328705266873,"rho":0.027344868396094336,"breakevenPct":2.357307121805337},{"delta":0.5,"premium":1.2946163717929582,"strike":86.20139501166197,"iv":0.13805495354868275,"gamma":0.11952480325085259,"theta":-0.02802894533717843,"vega":0.09560796234001533,"rho":0.03046655860258107,"breakevenPct":1.9648192325543903},{"delta":0.55,"premium":1.522665444781483,"strike":85.73436085418233,"iv":0.13743756934265616,"gamma":0.11878400723938766,"theta":-0.02798037503906422,"vega":0.09482716666660342,"rho":0.033760511881129114,"breakevenPct":1.6863142978252075},{"delta":0.6,"premium":1.8274767827243417,"strike":85.26542033427025,"iv":0.14277756337671993,"gamma":0.11145066928320142,"theta":-0.028376048705051306,"vega":0.09270253916557952,"rho":0.037186303105278096,"breakevenPct":1.4950438375417567},{"delta":0.65,"premium":2.134589694656489,"strike":84.79293893129771,"iv":0.1454272900763359,"gamma":0.10462891221374046,"theta":-0.028103053435114503,"vega":0.08901526717557251,"rho":0.040542873797143233,"breakevenPct":1.3023291294187125},{"delta":0.7,"premium":2.4447041984732825,"strike":84.31583969465649,"iv":0.1445685114503817,"gamma":0.0984743320610687,"theta":-0.026958015267175575,"vega":0.08329007633587787,"rho":0.043809170707274143,"breakevenPct":1.1077309091361993},{"delta":0.75,"premium":2.8412551440329223,"strike":83.7681755829904,"iv":0.14620233196159121,"gamma":0.0896707818930041,"theta":-0.02582908093278464,"vega":0.07648628257887517,"rho":0.047054245921443874,"breakevenPct":0.9316288626306028},{"delta":0.8,"premium":3.407098765432099,"strike":83.08230452674897,"iv":0.15271810699588478,"gamma":0.075679012345679,"theta":-0.024731687242798353,"vega":0.06756995884773663,"rho":0.0502577567488494,"breakevenPct":0.7917530499721045},{"delta":0.85,"premium":4.181422018348623,"strike":82.19266055045871,"iv":0.16076605504587155,"gamma":0.059871559633027545,"theta":-0.022904587155963305,"vega":0.05616605504587158,"rho":0.05333214201805533,"breakevenPct":0.657362275733984},{"delta":0.9,"premium":5.423054331864905,"strike":80.83994126284875,"iv":0.17288252569750368,"gamma":0.04182525697503671,"theta":-0.020005873715124814,"vega":0.04169339207048458,"rho":0.056075372525103015,"breakevenPct":0.5279053661737017}],"put":[{"delta":0.2,"premium":0.8156898375324653,"strike":80.6275935012986,"iv":0.2920524390940017,"gamma":0.03988664741820301,"theta":-0.03192382933090611,"vega":0.06744784122175039,"rho":-0.015063154995443523,"breakevenPct":6.989973588432419},{"delta":0.25,"premium":0.9048992675811446,"strike":82.39865690108194,"iv":0.24390373688722342,"gamma":0.05421615383765771,"theta":-0.02955887123071021,"vega":0.07648367705581245,"rho":-0.018830704448594585,"breakevenPct":5.029999261740146},{"delta":0.3,"premium":1.0073634673756398,"strike":83.5736346737564,"iv":0.21350922919110912,"gamma":0.0677765786457047,"theta":-0.02762010978124208,"vega":0.083616850820425,"rho":-0.022590527968485437,"breakevenPct":3.780129115043985},{"delta":0.35,"premium":1.1158375402365954,"strike":84.43891693491064,"iv":0.19161521552221472,"gamma":0.08037595154088652,"theta":-0.025674486287781795,"vega":0.08893588426433527,"rho":-0.02633232493470157,"breakevenPct":2.898171081838902},{"delta":0.4,"premium":1.2240556727486642,"strike":85.13746098713523,"iv":0.17378815642930515,"gamma":0.09233688419595842,"theta":-0.023596430240026722,"vega":0.09282933470825021,"rho":-0.030057969698812477,"breakevenPct":2.210225714501159},{"delta":0.45,"premium":1.319722939099385,"strike":85.68413108056791,"iv":0.158064685776301,"gamma":0.10411845818780739,"theta":-0.0210620905228958,"vega":0.09486297905552885,"rho":-0.03376613835861846,"breakevenPct":1.684642650660149},{"delta":0.5,"premium":1.4303398305787636,"strike":86.15811380165361,"iv":0.1451564545893931,"gamma":0.11345163829874719,"theta":-0.01872846756146978,"vega":0.09549442974913455,"rho":-0.03738369629608454,"breakevenPct":1.2611887063572482},{"delta":0.55,"premium":1.5614164183995984,"strike":86.53261833828456,"iv":0.13610109222756345,"gamma":0.11943400560357495,"theta":-0.016669540710282156,"vega":0.09420687203154801,"rho":-0.040877246584636345,"breakevenPct":0.977506211531326},{"delta":0.6,"premium":1.6924930062204329,"strike":86.90712287491552,"iv":0.12704572986573376,"gamma":0.1254163729084027,"theta":-0.014610613859094533,"vega":0.09291931431396147,"rho":-0.04437079687318815,"breakevenPct":0.6938237167054045},{"delta":0.65,"premium":1.9979912875121006,"strike":87.36398838334947,"iv":0.12782110358180057,"gamma":0.11907424975798646,"theta":-0.013335624394966118,"vega":0.08874172313649564,"rho":-0.047865259401829494,"breakevenPct":0.5174255962738955},{"delta":0.7,"premium":2.361011616650532,"strike":87.84801548886738,"iv":0.13183852855759923,"gamma":0.10866766698935142,"theta":-0.01231916747337851,"vega":0.08361103581800582,"rho":-0.05136002277560674,"breakevenPct":0.3764084929299063},{"delta":0.75,"premium":2.7642546245919477,"strike":88.37323177366703,"iv":0.1332119695321001,"gamma":0.09771142546245919,"theta":-0.010283133841131664,"vega":0.07606561479869424,"rho":-0.05487639607064713,"breakevenPct":0.2342650634249121},{"delta":0.8,"premium":3.185908596300327,"strike":88.91730141458106,"iv":0.13337519042437432,"gamma":0.08650359085963003,"theta":-0.007780413492927091,"vega":0.06741490750816104,"rho":-0.058402660787373564,"breakevenPct":0.09160608521065344}]},"raw":{"call":[{"delta":0.2,"premium":0.725,"strike":92.30247745048536,"iv":0.2799032549682485,"gamma":0.04158683123447123,"theta":-0.03477932633050073,"vega":0.0674729526752494,"rho":0.01216158926775796,"breakevenPct":8.410998077712797},{"delta":0.25,"premium":0.775083665520163,"strike":89.99665337919349,"iv":0.22234228031727288,"gamma":0.05929117529893348,"theta":-0.032111424269183925,"vega":0.0766048357446501,"rho":0.015159823888051135,"breakevenPct":5.782236388199103},{"delta":0.3,"premium":0.8327830794729663,"strike":88.67216920527034,"iv":0.18719935127608558,"gamma":0.07725967862247318,"theta":-0.030179394374154418,"vega":0.08360022318518927,"rho":0.01814445312091979,"breakevenPct":4.305969333111877},{"delta":0.35,"premium":0.9313238521550379,"strike":87.82100655911407,"iv":0.16868295235436853,"gamma":0.09110601350703756,"theta":-0.029616642552415747,"vega":0.08900512432376545,"rho":0.021176396915841347,"breakevenPct":3.428889886107808},{"delta":0.4,"premium":1.0434936114061883,"strike":87.18003650625035,"iv":0.15604720266719804,"gamma":0.10272600084855686,"theta":-0.029221354423613694,"vega":0.0928513350736612,"rho":0.02423960478496695,"breakevenPct":2.8126443510739327},{"delta":0.45,"premium":1.166866977467835,"strike":86.66593826375333,"iv":0.14645641139444443,"gamma":0.11165160332272529,"theta":-0.028657976971002624,"vega":0.0946328705266873,"rho":0.027344868396094336,"breakevenPct":2.357307121805337},{"delta":0.5,"premium":1.2946163717929582,"strike":86.20139501166197,"iv":0.13805495354868275,"gamma":0.11952480325085259,"theta":-0.02802894533717843,"vega":0.09560796234001533,"rho":0.03046655860258107,"breakevenPct":1.9648192325543903},{"delta":0.55,"premium":1.522665444781483,"strike":85.73436085418233,"iv":0.13743756934265616,"gamma":0.11878400723938766,"theta":-0.02798037503906422,"vega":0.09482716666660342,"rho":0.033760511881129114,"breakevenPct":1.6863142978252075},{"delta":0.6,"premium":1.8274767827243417,"strike":85.26542033427025,"iv":0.14277756337671993,"gamma":0.11145066928320142,"theta":-0.028376048705051306,"vega":0.09270253916557952,"rho":0.037186303105278096,"breakevenPct":1.4950438375417567},{"delta":0.65,"premium":2.134589694656489,"strike":84.79293893129771,"iv":0.1454272900763359,"gamma":0.10462891221374046,"theta":-0.028103053435114503,"vega":0.08901526717557251,"rho":0.040542873797143233,"breakevenPct":1.3023291294187125},{"delta":0.7,"premium":2.4447041984732825,"strike":84.31583969465649,"iv":0.1445685114503817,"gamma":0.0984743320610687,"theta":-0.026958015267175575,"vega":0.08329007633587787,"rho":0.043809170707274143,"breakevenPct":1.1077309091361993},{"delta":0.75,"premium":2.8412551440329223,"strike":83.7681755829904,"iv":0.14620233196159121,"gamma":0.0896707818930041,"theta":-0.02582908093278464,"vega":0.07648628257887517,"rho":0.047054245921443874,"breakevenPct":0.9316288626306028},{"delta":0.8,"premium":3.407098765432099,"strike":83.08230452674897,"iv":0.15271810699588478,"gamma":0.075679012345679,"theta":-0.024731687242798353,"vega":0.06756995884773663,"rho":0.0502577567488494,"breakevenPct":0.7917530499721045},{"delta":0.85,"premium":4.181422018348623,"strike":82.19266055045871,"iv":0.16076605504587155,"gamma":0.059871559633027545,"theta":-0.022904587155963305,"vega":0.05616605504587158,"rho":0.05333214201805533,"breakevenPct":0.657362275733984},{"delta":0.9,"premium":5.423054331864905,"strike":80.83994126284875,"iv":0.17288252569750368,"gamma":0.04182525697503671,"theta":-0.020005873715124814,"vega":0.04169339207048458,"rho":0.056075372525103015,"breakevenPct":0.5279053661737017}],"put":[{"delta":0.2,"premium":0.8156898375324653,"strike":80.6275935012986,"iv":0.2920524390940017,"gamma":0.03988664741820301,"theta":-0.03192382933090611,"vega":0.06744784122175039,"rho":-0.015063154995443523,"breakevenPct":6.989973588432419},{"delta":0.25,"premium":0.9048992675811446,"strike":82.39865690108194,"iv":0.24390373688722342,"gamma":0.05421615383765771,"theta":-0.02955887123071021,"vega":0.07648367705581245,"rho":-0.018830704448594585,"breakevenPct":5.029999261740146},{"delta":0.3,"premium":1.0073634673756398,"strike":83.5736346737564,"iv":0.21350922919110912,"gamma":0.0677765786457047,"theta":-0.02762010978124208,"vega":0.083616850820425,"rho":-0.022590527968485437,"breakevenPct":3.780129115043985},{"delta":0.35,"premium":1.1158375402365954,"strike":84.43891693491064,"iv":0.19161521552221472,"gamma":0.08037595154088652,"theta":-0.025674486287781795,"vega":0.08893588426433527,"rho":-0.02633232493470157,"breakevenPct":2.898171081838902},{"delta":0.4,"premium":1.2240556727486642,"strike":85.13746098713523,"iv":0.17378815642930515,"gamma":0.09233688419595842,"theta":-0.023596430240026722,"vega":0.09282933470825021,"rho":-0.030057969698812477,"breakevenPct":2.210225714501159},{"delta":0.45,"premium":1.319722939099385,"strike":85.68413108056791,"iv":0.158064685776301,"gamma":0.10411845818780739,"theta":-0.0210620905228958,"vega":0.09486297905552885,"rho":-0.03376613835861846,"breakevenPct":1.684642650660149},{"delta":0.5,"premium":1.4303398305787636,"strike":86.15811380165361,"iv":0.1451564545893931,"gamma":0.11345163829874719,"theta":-0.01872846756146978,"vega":0.09549442974913455,"rho":-0.03738369629608454,"breakevenPct":1.2611887063572482},{"delta":0.55,"premium":1.5614164183995984,"strike":86.53261833828456,"iv":0.13610109222756345,"gamma":0.11943400560357495,"theta":-0.016669540710282156,"vega":0.09420687203154801,"rho":-0.040877246584636345,"breakevenPct":0.977506211531326},{"delta":0.6,"premium":1.6924930062204329,"strike":86.90712287491552,"iv":0.12704572986573376,"gamma":0.1254163729084027,"theta":-0.014610613859094533,"vega":0.09291931431396147,"rho":-0.04437079687318815,"breakevenPct":0.6938237167054045},{"delta":0.65,"premium":1.9979912875121006,"strike":87.36398838334947,"iv":0.12782110358180057,"gamma":0.11907424975798646,"theta":-0.013335624394966118,"vega":0.08874172313649564,"rho":-0.047865259401829494,"breakevenPct":0.5174255962738955},{"delta":0.7,"premium":2.361011616650532,"strike":87.84801548886738,"iv":0.13183852855759923,"gamma":0.10866766698935142,"theta":-0.01231916747337851,"vega":0.08361103581800582,"rho":-0.05136002277560674,"breakevenPct":0.3764084929299063},{"delta":0.75,"premium":2.7642546245919477,"strike":88.37323177366703,"iv":0.1332119695321001,"gamma":0.09771142546245919,"theta":-0.010283133841131664,"vega":0.07606561479869424,"rho":-0.05487639607064713,"breakevenPct":0.2342650634249121},{"delta":0.8,"premium":3.185908596300327,"strike":88.91730141458106,"iv":0.13337519042437432,"gamma":0.08650359085963003,"theta":-0.007780413492927091,"vega":0.06741490750816104,"rho":-0.058402660787373564,"breakevenPct":0.09160608521065344}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}