{"symbol":"TTE","url":"https://intraalpha.com/companies/TTE","capturedAt":"2026-10-22T21:52:45.872Z","state":"ready","quote":{"symbol":"TTE","last_price":90.96,"prev_close":90.34,"regular_close":90.96,"change":0.62,"change_pct":0.6863,"regular_change":0.62,"regular_change_pct":0.6863,"extended_change":0,"extended_change_pct":0,"bid":85.01,"ask":91.49,"bid_size":200,"ask_size":100,"volume":1793992,"vwap":90.403587,"open":91.23,"high":91.385,"low":89.48,"close":90.96,"trade_count":24769,"last_trade_at":"2026-10-22T20:10:00.001409706Z","last_quote_at":"2026-10-22T21:19:54.815377387Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:44.276475248-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TTE","fetched_at":"2026-10-22T21:52:44.879948+00:00","name":"TotalEnergies SE ADR","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS INTEGRATED","country":"USA","description":"TotalEnergies SE is a global integrated oil and gas company. The company is headquartered in Paris, France.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":198610993000,"ebitda":39650001000,"pe_ratio":11.26,"peg_ratio":0.714,"book_value":57.73,"dividend_per_share":4.052,"dividend_yield":0.0448,"eps":8,"revenue_ttm":196381999000,"gross_profit_ttm":73999999000,"profit_margin":0.0908,"operating_margin_ttm":0.128,"return_on_assets_ttm":0.0551,"return_on_equity_ttm":0.145,"quarterly_earnings_growth":1.06,"quarterly_revenue_growth":0.278,"analyst_target_price":99.65,"analyst_number":0,"beta":0.092,"fifty_two_week_high":92.37,"fifty_two_week_low":56.36,"fifty_day_ma":88.91,"two_hundred_day_ma":84.18,"shares_outstanding":2204829000,"forward_pe":8.07,"price_to_sales":1.011,"price_to_book":1.581,"ev_to_revenue":1.244,"ev_to_ebitda":5.32},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:44.879948+00:00"},"optionObservedAt":"2026-10-22T19:52:06.875Z","bars":[{"c":90.44,"h":90.65,"l":90.31,"n":34,"o":90.31,"t":"2026-10-15T08:00:00Z","v":1456,"vw":90.50334},{"c":90.5,"h":90.71,"l":90.47,"n":45,"o":90.71,"t":"2026-10-15T08:05:00Z","v":5805,"vw":90.581277},{"c":90.39,"h":90.52,"l":90.32,"n":11,"o":90.52,"t":"2026-10-15T08:10:00Z","v":1564,"vw":90.376667},{"c":90.47,"h":90.58,"l":90.47,"n":6,"o":90.58,"t":"2026-10-15T08:15:00Z","v":1250,"vw":90.5316},{"c":90.58,"h":90.62,"l":90.55,"n":5,"o":90.62,"t":"2026-10-15T08:20:00Z","v":1200,"vw":90.59},{"c":90.76,"h":90.76,"l":90.76,"n":1,"o":90.76,"t":"2026-10-15T08:25:00Z","v":150,"vw":90.76},{"c":90.72,"h":90.82,"l":90.72,"n":4,"o":90.82,"t":"2026-10-15T08:30:00Z","v":458,"vw":90.753333},{"c":90.81,"h":90.83,"l":90.81,"n":5,"o":90.83,"t":"2026-10-15T08:35:00Z","v":403,"vw":90.825},{"c":90.67,"h":90.67,"l":90.67,"n":1,"o":90.67,"t":"2026-10-15T08:40:00Z","v":150,"vw":90.67},{"c":90.75,"h":90.75,"l":90.75,"n":1,"o":90.75,"t":"2026-10-15T08:45:00Z","v":300,"vw":90.75},{"c":90.77,"h":90.78,"l":90.77,"n":2,"o":90.78,"t":"2026-10-15T08:50:00Z","v":450,"vw":90.773333},{"c":90.76,"h":90.76,"l":90.76,"n":1,"o":90.76,"t":"2026-10-15T08:55:00Z","v":200,"vw":90.76},{"c":90.75,"h":90.75,"l":90.75,"n":1,"o":90.75,"t":"2026-10-15T09:00:00Z","v":300,"vw":90.75},{"c":90.75,"h":90.75,"l":90.75,"n":1,"o":90.75,"t":"2026-10-15T09:05:00Z","v":300,"vw":90.75},{"c":90.8,"h":90.85,"l":90.8,"n":4,"o":90.85,"t":"2026-10-15T09:15:00Z","v":487,"vw":90.836675},{"c":90.88,"h":90.93,"l":90.88,"n":2,"o":90.93,"t":"2026-10-15T09:40:00Z","v":600,"vw":90.905},{"c":90.72,"h":90.78,"l":90.72,"n":2,"o":90.78,"t":"2026-10-15T10:00:00Z","v":200,"vw":90.75},{"c":90.76,"h":90.76,"l":90.76,"n":1,"o":90.76,"t":"2026-10-15T10:05:00Z","v":300,"vw":90.76},{"c":90.65,"h":90.87,"l":90.65,"n":5,"o":90.87,"t":"2026-10-15T10:15:00Z","v":800,"vw":90.70625},{"c":90.65,"h":90.65,"l":90.65,"n":1,"o":90.65,"t":"2026-10-15T10:20:00Z","v":300,"vw":90.65},{"c":90.55,"h":90.55,"l":90.55,"n":3,"o":90.55,"t":"2026-10-15T10:25:00Z","v":152,"vw":90.55},{"c":90.51,"h":90.51,"l":90.51,"n":1,"o":90.51,"t":"2026-10-15T10:30:00Z","v":300,"vw":90.51},{"c":90.71,"h":90.71,"l":90.71,"n":2,"o":90.71,"t":"2026-10-15T10:55:00Z","v":308,"vw":90.71},{"c":90.7,"h":90.7,"l":90.7,"n":2,"o":90.7,"t":"2026-10-15T11:00:00Z","v":311,"vw":90.7},{"c":90.89,"h":90.89,"l":90.88,"n":29,"o":90.88,"t":"2026-10-15T11:20:00Z","v":5544,"vw":90.888981},{"c":91,"h":91,"l":91,"n":3,"o":91,"t":"2026-10-15T11:25:00Z","v":185,"vw":91},{"c":91,"h":91,"l":91,"n":4,"o":91,"t":"2026-10-15T11:35:00Z","v":700,"vw":91},{"c":90.95,"h":90.95,"l":90.95,"n":2,"o":90.95,"t":"2026-10-15T12:00:00Z","v":301,"vw":90.95},{"c":90.87,"h":90.87,"l":90.87,"n":6,"o":90.87,"t":"2026-10-15T12:20:00Z","v":481,"vw":90.87},{"c":90.79,"h":90.79,"l":90.79,"n":2,"o":90.79,"t":"2026-10-15T12:25:00Z","v":265,"vw":90.79},{"c":90.76,"h":90.76,"l":90.57,"n":15,"o":90.57,"t":"2026-10-15T12:30:00Z","v":1836,"vw":90.644565},{"c":90.73,"h":90.76,"l":90.72,"n":11,"o":90.76,"t":"2026-10-15T12:50:00Z","v":1243,"vw":90.738083},{"c":90.8,"h":90.8,"l":90.8,"n":1,"o":90.8,"t":"2026-10-15T13:00:00Z","v":170,"vw":90.8},{"c":90.86,"h":90.86,"l":90.84,"n":3,"o":90.84,"t":"2026-10-15T13:05:00Z","v":320,"vw":90.853333},{"c":90.97,"h":90.97,"l":90.97,"n":1,"o":90.97,"t":"2026-10-15T13:10:00Z","v":300,"vw":90.97},{"c":91.05,"h":91.1,"l":91.01,"n":4,"o":91.01,"t":"2026-10-15T13:20:00Z","v":600,"vw":91.076667},{"c":91.13,"h":91.13,"l":91.05,"n":14,"o":91.1,"t":"2026-10-15T13:25:00Z","v":1399,"vw":91.089815},{"c":90.79,"h":91.11,"l":90.79,"n":338,"o":91.11,"t":"2026-10-15T13:30:00Z","v":37665,"vw":91.001004},{"c":90.86,"h":91.03,"l":90.66,"n":308,"o":90.72,"t":"2026-10-15T13:35:00Z","v":28833,"vw":90.841549},{"c":90.85,"h":91.05,"l":90.8,"n":200,"o":90.86,"t":"2026-10-15T13:40:00Z","v":13599,"vw":90.920405},{"c":90.62,"h":90.86,"l":90.51,"n":244,"o":90.86,"t":"2026-10-15T13:45:00Z","v":18460,"vw":90.601866},{"c":90.46,"h":90.635,"l":90.285,"n":225,"o":90.635,"t":"2026-10-15T13:50:00Z","v":17178,"vw":90.432467},{"c":90.805,"h":90.825,"l":90.45,"n":211,"o":90.45,"t":"2026-10-15T13:55:00Z","v":18967,"vw":90.591113},{"c":90.63,"h":90.78,"l":90.6,"n":255,"o":90.78,"t":"2026-10-15T14:00:00Z","v":14433,"vw":90.674254},{"c":90.7,"h":90.825,"l":90.495,"n":315,"o":90.605,"t":"2026-10-15T14:05:00Z","v":21473,"vw":90.631339},{"c":90.61,"h":90.76,"l":90.58,"n":288,"o":90.71,"t":"2026-10-15T14:10:00Z","v":18507,"vw":90.698741},{"c":90.78,"h":90.78,"l":90.59,"n":234,"o":90.64,"t":"2026-10-15T14:15:00Z","v":10809,"vw":90.683028},{"c":90.58,"h":90.77,"l":90.56,"n":272,"o":90.77,"t":"2026-10-15T14:20:00Z","v":25506,"vw":90.687699},{"c":90.52,"h":90.6,"l":90.45,"n":259,"o":90.6,"t":"2026-10-15T14:25:00Z","v":11570,"vw":90.538133},{"c":90.51,"h":90.6,"l":90.47,"n":453,"o":90.555,"t":"2026-10-15T14:30:00Z","v":33263,"vw":90.520583},{"c":90.43,"h":90.57,"l":90.43,"n":309,"o":90.49,"t":"2026-10-15T14:35:00Z","v":19915,"vw":90.529526},{"c":90.43,"h":90.48,"l":90.34,"n":350,"o":90.43,"t":"2026-10-15T14:40:00Z","v":31908,"vw":90.394979},{"c":90.37,"h":90.42,"l":90.285,"n":328,"o":90.42,"t":"2026-10-15T14:45:00Z","v":20114,"vw":90.361425},{"c":90.335,"h":90.445,"l":90.26,"n":244,"o":90.35,"t":"2026-10-15T14:50:00Z","v":13143,"vw":90.361179},{"c":90.17,"h":90.34,"l":90.15,"n":419,"o":90.335,"t":"2026-10-15T14:55:00Z","v":37276,"vw":90.228091},{"c":90.0901,"h":90.185,"l":90.01,"n":456,"o":90.165,"t":"2026-10-15T15:00:00Z","v":40039,"vw":90.096934},{"c":90.06,"h":90.11,"l":89.95,"n":411,"o":90.11,"t":"2026-10-15T15:05:00Z","v":33454,"vw":90.020791},{"c":89.96,"h":90.07,"l":89.91,"n":298,"o":90.07,"t":"2026-10-15T15:10:00Z","v":24602,"vw":89.969173},{"c":89.99,"h":89.99,"l":89.85,"n":402,"o":89.95,"t":"2026-10-15T15:15:00Z","v":38432,"vw":89.936939},{"c":89.895,"h":90.01,"l":89.86,"n":642,"o":90,"t":"2026-10-15T15:20:00Z","v":49792,"vw":89.924348},{"c":89.96,"h":89.99,"l":89.89,"n":656,"o":89.89,"t":"2026-10-15T15:25:00Z","v":54207,"vw":89.929414},{"c":89.78,"h":89.93,"l":89.55,"n":1281,"o":89.88,"t":"2026-10-15T15:30:00Z","v":217423,"vw":89.710151},{"c":89.425,"h":89.78,"l":89.36,"n":771,"o":89.689,"t":"2026-10-15T15:35:00Z","v":94912,"vw":89.564947},{"c":89.52,"h":89.555,"l":89.425,"n":265,"o":89.425,"t":"2026-10-15T15:40:00Z","v":17044,"vw":89.499319},{"c":89.5,"h":89.54,"l":89.47,"n":194,"o":89.529255,"t":"2026-10-15T15:45:00Z","v":11492,"vw":89.498029},{"c":89.505,"h":89.56,"l":89.44,"n":712,"o":89.54,"t":"2026-10-15T15:50:00Z","v":43697,"vw":89.493856},{"c":89.485,"h":89.525,"l":89.46,"n":236,"o":89.51,"t":"2026-10-15T15:55:00Z","v":20933,"vw":89.496641},{"c":89.345,"h":89.5,"l":89.31,"n":443,"o":89.5,"t":"2026-10-15T16:00:00Z","v":31312,"vw":89.368175},{"c":89.23,"h":89.345,"l":89.22,"n":586,"o":89.345,"t":"2026-10-15T16:05:00Z","v":51108,"vw":89.279538},{"c":89.31,"h":89.3809,"l":89.21,"n":451,"o":89.23,"t":"2026-10-15T16:10:00Z","v":50642,"vw":89.289323},{"c":89.2,"h":89.32,"l":89.2,"n":534,"o":89.31,"t":"2026-10-15T16:15:00Z","v":66775,"vw":89.253992},{"c":89.17,"h":89.195,"l":88.99,"n":873,"o":89.19,"t":"2026-10-15T16:20:00Z","v":77489,"vw":89.088647},{"c":89.16,"h":89.19,"l":89.089,"n":440,"o":89.16,"t":"2026-10-15T16:25:00Z","v":68612,"vw":89.121862},{"c":89.165,"h":89.18,"l":89.08,"n":577,"o":89.1464,"t":"2026-10-15T16:30:00Z","v":47674,"vw":89.134366},{"c":89.15,"h":89.185,"l":89.05,"n":451,"o":89.155,"t":"2026-10-15T16:35:00Z","v":35193,"vw":89.121869},{"c":88.94,"h":89.16,"l":88.92,"n":432,"o":89.16,"t":"2026-10-15T16:40:00Z","v":35718,"vw":88.981555},{"c":89.0253,"h":89.0253,"l":88.8902,"n":488,"o":88.95,"t":"2026-10-15T16:45:00Z","v":41466,"vw":88.938578},{"c":88.9401,"h":89.17,"l":88.915,"n":333,"o":89.03,"t":"2026-10-15T16:50:00Z","v":80579,"vw":89.059989},{"c":88.99,"h":89.02,"l":88.8915,"n":461,"o":88.941,"t":"2026-10-15T16:55:00Z","v":45477,"vw":88.964649},{"c":88.84,"h":88.985,"l":88.83,"n":740,"o":88.98,"t":"2026-10-15T17:00:00Z","v":46257,"vw":88.894176},{"c":88.88,"h":88.91,"l":88.75,"n":679,"o":88.84,"t":"2026-10-15T17:05:00Z","v":73124,"vw":88.819245},{"c":88.82,"h":88.97,"l":88.82,"n":291,"o":88.875,"t":"2026-10-15T17:10:00Z","v":24765,"vw":88.87463},{"c":88.81,"h":88.84,"l":88.74,"n":362,"o":88.79,"t":"2026-10-15T17:15:00Z","v":31756,"vw":88.791668},{"c":88.8,"h":88.96,"l":88.77,"n":185,"o":88.81,"t":"2026-10-15T17:20:00Z","v":21130,"vw":88.885886},{"c":88.9,"h":88.94,"l":88.805,"n":211,"o":88.805,"t":"2026-10-15T17:25:00Z","v":18804,"vw":88.886731},{"c":88.99,"h":89.055,"l":88.835,"n":487,"o":88.89,"t":"2026-10-15T17:30:00Z","v":32464,"vw":88.933991},{"c":88.985,"h":89.005,"l":88.935,"n":163,"o":88.985,"t":"2026-10-15T17:35:00Z","v":6955,"vw":88.975501},{"c":89,"h":89.07,"l":88.98,"n":307,"o":89,"t":"2026-10-15T17:40:00Z","v":12405,"vw":89.029904},{"c":89.06,"h":89.135,"l":88.95,"n":283,"o":88.97,"t":"2026-10-15T17:45:00Z","v":18518,"vw":89.015702},{"c":89.24,"h":89.27,"l":89.07,"n":381,"o":89.07,"t":"2026-10-15T17:50:00Z","v":19839,"vw":89.197897},{"c":89.29,"h":89.36,"l":89.24,"n":322,"o":89.24,"t":"2026-10-15T17:55:00Z","v":20200,"vw":89.287501},{"c":89.36,"h":89.36,"l":89.26,"n":166,"o":89.285,"t":"2026-10-15T18:00:00Z","v":9355,"vw":89.321283},{"c":89.42,"h":89.42,"l":89.3,"n":156,"o":89.34,"t":"2026-10-15T18:05:00Z","v":10463,"vw":89.360043},{"c":89.34,"h":89.385,"l":89.33,"n":167,"o":89.37,"t":"2026-10-15T18:10:00Z","v":11750,"vw":89.343828},{"c":89.3,"h":89.33,"l":89.275,"n":192,"o":89.33,"t":"2026-10-15T18:15:00Z","v":11951,"vw":89.305627},{"c":89.2,"h":89.3077,"l":89.1932,"n":164,"o":89.295,"t":"2026-10-15T18:20:00Z","v":10070,"vw":89.236281},{"c":88.86,"h":89.23,"l":88.86,"n":688,"o":89.2,"t":"2026-10-15T18:25:00Z","v":47701,"vw":89.066755},{"c":89.12,"h":89.12,"l":88.845,"n":349,"o":88.91,"t":"2026-10-15T18:30:00Z","v":30719,"vw":88.958325},{"c":88.978,"h":89.15,"l":88.95,"n":581,"o":89.15,"t":"2026-10-15T18:35:00Z","v":71189,"vw":89.044813},{"c":88.9566,"h":89.06,"l":88.94,"n":441,"o":88.95,"t":"2026-10-15T18:40:00Z","v":54804,"vw":89.009024},{"c":89.05,"h":89.05,"l":88.94,"n":366,"o":88.94,"t":"2026-10-15T18:45:00Z","v":27760,"vw":88.988084},{"c":88.82,"h":89.06,"l":88.82,"n":550,"o":89.06,"t":"2026-10-15T18:50:00Z","v":46925,"vw":89.015753},{"c":88.8,"h":88.85,"l":88.8,"n":424,"o":88.83,"t":"2026-10-15T18:55:00Z","v":24753,"vw":88.822743},{"c":88.865,"h":88.89,"l":88.74,"n":435,"o":88.8,"t":"2026-10-15T19:00:00Z","v":29388,"vw":88.827584},{"c":88.81,"h":88.86,"l":88.71,"n":430,"o":88.86,"t":"2026-10-15T19:05:00Z","v":31703,"vw":88.779483},{"c":88.775,"h":88.83,"l":88.7501,"n":529,"o":88.805,"t":"2026-10-15T19:10:00Z","v":44779,"vw":88.794748},{"c":88.755,"h":88.8,"l":88.72,"n":328,"o":88.79,"t":"2026-10-15T19:15:00Z","v":32316,"vw":88.748837},{"c":88.8,"h":88.85,"l":88.73,"n":459,"o":88.76,"t":"2026-10-15T19:20:00Z","v":62424,"vw":88.792498},{"c":88.68,"h":88.83,"l":88.67,"n":517,"o":88.79,"t":"2026-10-15T19:25:00Z","v":37410,"vw":88.766406},{"c":88.67,"h":88.67,"l":88.56,"n":446,"o":88.67,"t":"2026-10-15T19:30:00Z","v":33042,"vw":88.619465},{"c":88.78,"h":88.78,"l":88.615,"n":654,"o":88.65,"t":"2026-10-15T19:35:00Z","v":61989,"vw":88.673645},{"c":88.605,"h":88.79,"l":88.57,"n":1024,"o":88.75,"t":"2026-10-15T19:40:00Z","v":102639,"vw":88.674993},{"c":88.715,"h":88.74,"l":88.57,"n":588,"o":88.605,"t":"2026-10-15T19:45:00Z","v":46100,"vw":88.657927},{"c":88.705,"h":88.76,"l":88.62,"n":922,"o":88.7,"t":"2026-10-15T19:50:00Z","v":76771,"vw":88.708688},{"c":88.49,"h":88.7,"l":88.465,"n":4711,"o":88.7,"t":"2026-10-15T19:55:00Z","v":596231,"vw":88.511194},{"c":88.49,"h":88.49,"l":88.49,"n":19,"o":88.49,"t":"2026-10-15T20:00:00Z","v":115271,"vw":88.49},{"c":88.7,"h":88.7,"l":88.7,"n":1,"o":88.7,"t":"2026-10-15T21:40:00Z","v":199,"vw":88.7},{"c":89.63,"h":89.63,"l":89.63,"n":7,"o":89.63,"t":"2026-10-15T21:50:00Z","v":506,"vw":89.63},{"c":89.52,"h":89.85,"l":88.09,"n":52,"o":89.13,"t":"2026-10-16T08:00:00Z","v":2989,"vw":89.044863},{"c":89.61,"h":89.61,"l":89.61,"n":2,"o":89.61,"t":"2026-10-16T08:05:00Z","v":313,"vw":89.61},{"c":89.73,"h":89.73,"l":89.73,"n":1,"o":89.73,"t":"2026-10-16T08:10:00Z","v":300,"vw":89.73},{"c":89.62,"h":89.67,"l":89.62,"n":7,"o":89.67,"t":"2026-10-16T08:20:00Z","v":482,"vw":89.646699},{"c":89.66,"h":89.66,"l":89.66,"n":1,"o":89.66,"t":"2026-10-16T08:40:00Z","v":188,"vw":89.66},{"c":89.54,"h":89.6,"l":89.54,"n":2,"o":89.6,"t":"2026-10-16T09:00:00Z","v":600,"vw":89.57},{"c":89.29,"h":89.29,"l":89.29,"n":1,"o":89.29,"t":"2026-10-16T09:20:00Z","v":100,"vw":89.29},{"c":89.21,"h":89.21,"l":89.21,"n":1,"o":89.21,"t":"2026-10-16T09:30:00Z","v":300,"vw":89.21},{"c":89.61,"h":89.61,"l":89.61,"n":4,"o":89.61,"t":"2026-10-16T09:50:00Z","v":600,"vw":89.61},{"c":89.43,"h":89.43,"l":89.43,"n":1,"o":89.43,"t":"2026-10-16T10:00:00Z","v":100,"vw":89.43},{"c":89.72,"h":89.72,"l":89.72,"n":1,"o":89.72,"t":"2026-10-16T10:20:00Z","v":200,"vw":89.72},{"c":89.93,"h":89.94,"l":89.91,"n":18,"o":89.93,"t":"2026-10-16T10:45:00Z","v":3005,"vw":89.926549},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-10-16T10:55:00Z","v":300,"vw":90},{"c":90.14,"h":90.1522,"l":90.12,"n":10,"o":90.13,"t":"2026-10-16T11:05:00Z","v":2430,"vw":90.131027},{"c":90.22,"h":90.22,"l":90.13,"n":12,"o":90.13,"t":"2026-10-16T11:10:00Z","v":1465,"vw":90.173413},{"c":90.14,"h":90.14,"l":90.13,"n":6,"o":90.13,"t":"2026-10-16T11:25:00Z","v":768,"vw":90.136865},{"c":90.14,"h":90.14,"l":90.14,"n":3,"o":90.14,"t":"2026-10-16T11:30:00Z","v":206,"vw":90.14},{"c":90.2,"h":90.2,"l":90.16,"n":4,"o":90.16,"t":"2026-10-16T11:50:00Z","v":506,"vw":90.182063},{"c":90.39,"h":90.4,"l":90.35,"n":10,"o":90.35,"t":"2026-10-16T11:55:00Z","v":810,"vw":90.381304},{"c":90.16,"h":90.18,"l":90.12,"n":53,"o":90.18,"t":"2026-10-16T12:35:00Z","v":7674,"vw":90.147591},{"c":90.1,"h":90.1,"l":90.1,"n":2,"o":90.1,"t":"2026-10-16T12:45:00Z","v":250,"vw":90.1},{"c":90.19,"h":90.19,"l":90.19,"n":5,"o":90.19,"t":"2026-10-16T13:10:00Z","v":1601,"vw":90.19},{"c":90.13,"h":90.13,"l":90.13,"n":2,"o":90.13,"t":"2026-10-16T13:15:00Z","v":160,"vw":90.13},{"c":90.201,"h":90.201,"l":90.176,"n":2,"o":90.176,"t":"2026-10-16T13:20:00Z","v":361,"vw":90.183687},{"c":90.27,"h":90.27,"l":90.16,"n":4,"o":90.16,"t":"2026-10-16T13:25:00Z","v":384,"vw":90.203333},{"c":90.37,"h":90.4,"l":90.22,"n":535,"o":90.28,"t":"2026-10-16T13:30:00Z","v":50219,"vw":90.292682},{"c":90.29,"h":90.35,"l":90.1201,"n":279,"o":90.35,"t":"2026-10-16T13:35:00Z","v":17602,"vw":90.25674},{"c":89.945,"h":90.31,"l":89.94,"n":290,"o":90.3,"t":"2026-10-16T13:40:00Z","v":21612,"vw":90.060302},{"c":90.045,"h":90.12,"l":89.91,"n":529,"o":89.945,"t":"2026-10-16T13:45:00Z","v":52285,"vw":89.999719},{"c":90.115,"h":90.2,"l":90.02,"n":279,"o":90.045,"t":"2026-10-16T13:50:00Z","v":20752,"vw":90.105762},{"c":90.0719,"h":90.255,"l":90.045,"n":285,"o":90.125,"t":"2026-10-16T13:55:00Z","v":25972,"vw":90.115125},{"c":90.24,"h":90.29,"l":90.05,"n":220,"o":90.06,"t":"2026-10-16T14:00:00Z","v":15300,"vw":90.199627},{"c":90.29,"h":90.31,"l":90.2,"n":259,"o":90.25,"t":"2026-10-16T14:05:00Z","v":21485,"vw":90.26565},{"c":90.18,"h":90.29,"l":90.16,"n":357,"o":90.29,"t":"2026-10-16T14:10:00Z","v":29175,"vw":90.227918},{"c":90.24,"h":90.3,"l":90.2,"n":159,"o":90.2,"t":"2026-10-16T14:15:00Z","v":8834,"vw":90.270578},{"c":90.12,"h":90.2,"l":90.12,"n":178,"o":90.2,"t":"2026-10-16T14:20:00Z","v":9881,"vw":90.155205},{"c":90.29,"h":90.29,"l":90.06,"n":174,"o":90.09,"t":"2026-10-16T14:25:00Z","v":8618,"vw":90.170253},{"c":90.2,"h":90.345,"l":90.2,"n":181,"o":90.31,"t":"2026-10-16T14:30:00Z","v":11319,"vw":90.297678},{"c":90.29,"h":90.3,"l":90.12,"n":205,"o":90.18,"t":"2026-10-16T14:35:00Z","v":14333,"vw":90.205506},{"c":90.41,"h":90.43,"l":90.315,"n":165,"o":90.325,"t":"2026-10-16T14:40:00Z","v":8387,"vw":90.378466},{"c":90.54,"h":90.55,"l":90.4,"n":262,"o":90.405,"t":"2026-10-16T14:45:00Z","v":18343,"vw":90.491276},{"c":90.565,"h":90.58,"l":90.52,"n":173,"o":90.54,"t":"2026-10-16T14:50:00Z","v":13197,"vw":90.539999},{"c":90.625,"h":90.625,"l":90.535,"n":242,"o":90.57,"t":"2026-10-16T14:55:00Z","v":14618,"vw":90.573306},{"c":90.63,"h":90.63,"l":90.56,"n":178,"o":90.61,"t":"2026-10-16T15:00:00Z","v":8681,"vw":90.587909},{"c":90.665,"h":90.68,"l":90.63,"n":263,"o":90.64,"t":"2026-10-16T15:05:00Z","v":22322,"vw":90.652578},{"c":90.545,"h":90.67,"l":90.54,"n":226,"o":90.665,"t":"2026-10-16T15:10:00Z","v":11293,"vw":90.638092},{"c":90.61,"h":90.61,"l":90.53,"n":265,"o":90.53,"t":"2026-10-16T15:15:00Z","v":20867,"vw":90.587459},{"c":90.52,"h":90.605,"l":90.47,"n":212,"o":90.605,"t":"2026-10-16T15:20:00Z","v":16553,"vw":90.559597},{"c":90.48,"h":90.56,"l":90.47,"n":276,"o":90.54,"t":"2026-10-16T15:25:00Z","v":15442,"vw":90.515157},{"c":90.61,"h":90.61,"l":90.42,"n":329,"o":90.475,"t":"2026-10-16T15:30:00Z","v":25369,"vw":90.528986},{"c":90.71,"h":90.73,"l":90.62,"n":482,"o":90.62,"t":"2026-10-16T15:35:00Z","v":49231,"vw":90.675972},{"c":90.62,"h":90.69,"l":90.58,"n":205,"o":90.69,"t":"2026-10-16T15:40:00Z","v":14979,"vw":90.62331},{"c":90.815,"h":90.82,"l":90.6,"n":220,"o":90.6,"t":"2026-10-16T15:45:00Z","v":24419,"vw":90.708194},{"c":90.825,"h":90.93,"l":90.82,"n":164,"o":90.82,"t":"2026-10-16T15:50:00Z","v":11103,"vw":90.861703},{"c":90.905,"h":90.94,"l":90.825,"n":258,"o":90.825,"t":"2026-10-16T15:55:00Z","v":19305,"vw":90.889154},{"c":90.75,"h":90.92,"l":90.75,"n":213,"o":90.905,"t":"2026-10-16T16:00:00Z","v":13450,"vw":90.856945},{"c":90.86,"h":90.861,"l":90.775,"n":177,"o":90.775,"t":"2026-10-16T16:05:00Z","v":8052,"vw":90.829288},{"c":90.83,"h":90.89,"l":90.83,"n":728,"o":90.855,"t":"2026-10-16T16:10:00Z","v":20335,"vw":90.866625},{"c":90.77,"h":90.85,"l":90.77,"n":659,"o":90.83,"t":"2026-10-16T16:15:00Z","v":31589,"vw":90.818944},{"c":90.61,"h":90.775,"l":90.56,"n":727,"o":90.755,"t":"2026-10-16T16:20:00Z","v":26043,"vw":90.692013},{"c":90.92,"h":90.98,"l":90.66,"n":588,"o":90.66,"t":"2026-10-16T16:25:00Z","v":63368,"vw":90.836733},{"c":91.02,"h":91.035,"l":90.875,"n":322,"o":90.93,"t":"2026-10-16T16:30:00Z","v":29956,"vw":90.944127},{"c":90.925,"h":91.07,"l":90.925,"n":527,"o":91.02,"t":"2026-10-16T16:35:00Z","v":20168,"vw":91.006845},{"c":90.8,"h":91.07,"l":90.5,"n":1680,"o":90.96,"t":"2026-10-16T16:40:00Z","v":167824,"vw":90.776466},{"c":90.89,"h":90.92,"l":90.8,"n":458,"o":90.805,"t":"2026-10-16T16:45:00Z","v":12861,"vw":90.855728},{"c":90.76,"h":90.875,"l":90.685,"n":935,"o":90.85,"t":"2026-10-16T16:50:00Z","v":38741,"vw":90.768273},{"c":90.83,"h":90.87,"l":90.77,"n":305,"o":90.81,"t":"2026-10-16T16:55:00Z","v":36672,"vw":90.813124},{"c":90.93,"h":91.01,"l":90.82,"n":698,"o":90.82,"t":"2026-10-16T17:00:00Z","v":18642,"vw":90.929905},{"c":90.845,"h":90.96,"l":90.781,"n":653,"o":90.93,"t":"2026-10-16T17:05:00Z","v":36535,"vw":90.850132},{"c":90.92,"h":90.96,"l":90.805,"n":296,"o":90.83,"t":"2026-10-16T17:10:00Z","v":43395,"vw":90.858103},{"c":90.89,"h":90.955,"l":90.89,"n":424,"o":90.94,"t":"2026-10-16T17:15:00Z","v":10650,"vw":90.917967},{"c":90.93,"h":90.94,"l":90.82,"n":417,"o":90.87,"t":"2026-10-16T17:20:00Z","v":14365,"vw":90.874674},{"c":91.02,"h":91.03,"l":90.95,"n":1354,"o":90.95,"t":"2026-10-16T17:25:00Z","v":35984,"vw":90.994184},{"c":91.05,"h":91.1,"l":90.99,"n":1105,"o":91.04,"t":"2026-10-16T17:30:00Z","v":44528,"vw":91.043826},{"c":91.03,"h":91.09,"l":91.02,"n":1323,"o":91.065,"t":"2026-10-16T17:35:00Z","v":36089,"vw":91.05223},{"c":90.87,"h":91.03,"l":90.76,"n":1735,"o":91.03,"t":"2026-10-16T17:40:00Z","v":45179,"vw":90.862026},{"c":90.81,"h":91.012,"l":90.79,"n":1298,"o":90.87,"t":"2026-10-16T17:45:00Z","v":37318,"vw":90.895281},{"c":90.83,"h":90.87,"l":90.77,"n":322,"o":90.81,"t":"2026-10-16T17:50:00Z","v":22124,"vw":90.815078},{"c":90.8201,"h":90.87,"l":90.8,"n":657,"o":90.835,"t":"2026-10-16T17:55:00Z","v":32126,"vw":90.827309},{"c":90.87,"h":90.89,"l":90.76,"n":796,"o":90.79,"t":"2026-10-16T18:00:00Z","v":44158,"vw":90.830469},{"c":90.81,"h":90.89,"l":90.78,"n":513,"o":90.87,"t":"2026-10-16T18:05:00Z","v":27015,"vw":90.816322},{"c":90.772,"h":90.8501,"l":90.77,"n":495,"o":90.79,"t":"2026-10-16T18:10:00Z","v":26926,"vw":90.80283},{"c":90.885,"h":90.9,"l":90.71,"n":873,"o":90.77,"t":"2026-10-16T18:15:00Z","v":69937,"vw":90.776507},{"c":90.795,"h":90.885,"l":90.775,"n":620,"o":90.885,"t":"2026-10-16T18:20:00Z","v":40096,"vw":90.806542},{"c":90.795,"h":90.84,"l":90.74,"n":449,"o":90.78,"t":"2026-10-16T18:25:00Z","v":32825,"vw":90.778334},{"c":90.86,"h":90.89,"l":90.79,"n":360,"o":90.795,"t":"2026-10-16T18:30:00Z","v":24528,"vw":90.819897},{"c":90.855,"h":90.91,"l":90.81,"n":359,"o":90.86,"t":"2026-10-16T18:35:00Z","v":29927,"vw":90.850318},{"c":90.905,"h":90.98,"l":90.82,"n":587,"o":90.82,"t":"2026-10-16T18:40:00Z","v":30779,"vw":90.90324},{"c":91.005,"h":91.005,"l":90.91,"n":878,"o":90.92,"t":"2026-10-16T18:45:00Z","v":80891,"vw":90.955678},{"c":90.86,"h":90.995,"l":90.84,"n":487,"o":90.995,"t":"2026-10-16T18:50:00Z","v":28037,"vw":90.895768},{"c":90.98,"h":91,"l":90.81,"n":547,"o":90.84,"t":"2026-10-16T18:55:00Z","v":29154,"vw":90.883936},{"c":91.055,"h":91.085,"l":90.975,"n":601,"o":90.98,"t":"2026-10-16T19:00:00Z","v":31504,"vw":91.040592},{"c":90.985,"h":91.075,"l":90.88,"n":818,"o":91.055,"t":"2026-10-16T19:05:00Z","v":62925,"vw":90.942615},{"c":90.8175,"h":90.98,"l":90.815,"n":829,"o":90.98,"t":"2026-10-16T19:10:00Z","v":55273,"vw":90.903158},{"c":90.86,"h":90.99,"l":90.82,"n":738,"o":90.83,"t":"2026-10-16T19:15:00Z","v":52420,"vw":90.881215},{"c":91.07,"h":91.1,"l":90.805,"n":584,"o":90.855,"t":"2026-10-16T19:20:00Z","v":39014,"vw":90.911225},{"c":91.05,"h":91.08,"l":90.985,"n":572,"o":91.06,"t":"2026-10-16T19:25:00Z","v":27405,"vw":91.028166},{"c":91.19,"h":91.19,"l":91.02,"n":549,"o":91.025,"t":"2026-10-16T19:30:00Z","v":43379,"vw":91.106819},{"c":91.195,"h":91.3026,"l":91.15,"n":522,"o":91.2,"t":"2026-10-16T19:35:00Z","v":35905,"vw":91.201201},{"c":91.23,"h":91.29,"l":91.175,"n":844,"o":91.19,"t":"2026-10-16T19:40:00Z","v":42670,"vw":91.229339},{"c":91.245,"h":91.33,"l":91.23,"n":540,"o":91.23,"t":"2026-10-16T19:45:00Z","v":37315,"vw":91.282661},{"c":91.3,"h":91.35,"l":91.22,"n":745,"o":91.24,"t":"2026-10-16T19:50:00Z","v":50827,"vw":91.305998},{"c":91.37,"h":91.37,"l":91.14,"n":2499,"o":91.29,"t":"2026-10-16T19:55:00Z","v":237164,"vw":91.244258},{"c":91.34,"h":91.34,"l":91.34,"n":14,"o":91.34,"t":"2026-10-16T20:00:00Z","v":100281,"vw":91.34},{"c":91.28,"h":91.28,"l":91.28,"n":2,"o":91.28,"t":"2026-10-16T22:10:00Z","v":276,"vw":91.28},{"c":91.1,"h":91.52,"l":90.77,"n":22,"o":90.8,"t":"2026-10-19T08:00:00Z","v":1267,"vw":91.104},{"c":90.66,"h":90.73,"l":90.66,"n":2,"o":90.73,"t":"2026-10-19T08:25:00Z","v":600,"vw":90.695},{"c":90.7,"h":90.7,"l":90.7,"n":2,"o":90.7,"t":"2026-10-19T08:40:00Z","v":284,"vw":90.7},{"c":90.6,"h":90.6,"l":90.6,"n":9,"o":90.6,"t":"2026-10-19T08:50:00Z","v":5000,"vw":90.6},{"c":90.81,"h":90.81,"l":90.81,"n":5,"o":90.81,"t":"2026-10-19T10:50:00Z","v":301,"vw":90.81},{"c":90.6502,"h":90.6502,"l":90.6502,"n":3,"o":90.6502,"t":"2026-10-19T12:00:00Z","v":1011,"vw":90.6502},{"c":90.63,"h":90.63,"l":90.44,"n":3,"o":90.44,"t":"2026-10-19T12:20:00Z","v":457,"vw":90.545556},{"c":90.602,"h":90.602,"l":90.602,"n":1,"o":90.602,"t":"2026-10-19T12:25:00Z","v":100,"vw":90.602},{"c":90.66,"h":90.66,"l":90.66,"n":1,"o":90.66,"t":"2026-10-19T12:30:00Z","v":147,"vw":90.66},{"c":90.51,"h":90.51,"l":90.51,"n":1,"o":90.51,"t":"2026-10-19T13:00:00Z","v":100,"vw":90.51},{"c":90.36,"h":90.36,"l":90.36,"n":3,"o":90.36,"t":"2026-10-19T13:05:00Z","v":360,"vw":90.36},{"c":90.28,"h":90.38,"l":90.28,"n":6,"o":90.38,"t":"2026-10-19T13:20:00Z","v":437,"vw":90.305},{"c":90.35,"h":90.35,"l":90.35,"n":2,"o":90.35,"t":"2026-10-19T13:25:00Z","v":200,"vw":90.35},{"c":90.66,"h":90.66,"l":90.37,"n":299,"o":90.38,"t":"2026-10-19T13:30:00Z","v":21449,"vw":90.433829},{"c":90.84,"h":90.87,"l":90.52,"n":189,"o":90.63,"t":"2026-10-19T13:35:00Z","v":13194,"vw":90.731287},{"c":90.9701,"h":90.9701,"l":90.77,"n":205,"o":90.86,"t":"2026-10-19T13:40:00Z","v":12246,"vw":90.855064},{"c":91.04,"h":91.06,"l":90.93,"n":127,"o":91,"t":"2026-10-19T13:45:00Z","v":9200,"vw":90.999193},{"c":90.98,"h":91.03,"l":90.92,"n":445,"o":91.02,"t":"2026-10-19T13:50:00Z","v":41714,"vw":90.997821},{"c":90.97,"h":91.05,"l":90.9025,"n":111,"o":91,"t":"2026-10-19T13:55:00Z","v":5465,"vw":90.972609},{"c":90.79,"h":91.02,"l":90.79,"n":171,"o":90.98,"t":"2026-10-19T14:00:00Z","v":8746,"vw":90.916681},{"c":90.6,"h":90.805,"l":90.6,"n":286,"o":90.8,"t":"2026-10-19T14:05:00Z","v":18680,"vw":90.700876},{"c":90.43,"h":90.62,"l":90.39,"n":226,"o":90.605,"t":"2026-10-19T14:10:00Z","v":15515,"vw":90.461171},{"c":90.32,"h":90.4101,"l":90.32,"n":211,"o":90.4101,"t":"2026-10-19T14:15:00Z","v":11756,"vw":90.369942},{"c":90.31,"h":90.36,"l":90.235,"n":399,"o":90.32,"t":"2026-10-19T14:20:00Z","v":31148,"vw":90.296038},{"c":90.34,"h":90.36,"l":90.25,"n":332,"o":90.27,"t":"2026-10-19T14:25:00Z","v":21236,"vw":90.294389},{"c":90.43,"h":90.5,"l":90.36,"n":177,"o":90.36,"t":"2026-10-19T14:30:00Z","v":42233,"vw":90.455175},{"c":90.37,"h":90.48,"l":90.37,"n":193,"o":90.47,"t":"2026-10-19T14:35:00Z","v":10439,"vw":90.43143},{"c":90.28,"h":90.35,"l":90.265,"n":240,"o":90.35,"t":"2026-10-19T14:40:00Z","v":13715,"vw":90.295348},{"c":90.11,"h":90.245,"l":90.06,"n":279,"o":90.245,"t":"2026-10-19T14:45:00Z","v":17588,"vw":90.112705},{"c":90.21,"h":90.24,"l":90.13,"n":148,"o":90.13,"t":"2026-10-19T14:50:00Z","v":8025,"vw":90.178899},{"c":90.24,"h":90.24,"l":90.15,"n":224,"o":90.19,"t":"2026-10-19T14:55:00Z","v":13064,"vw":90.188612},{"c":90.13,"h":90.26,"l":90.1,"n":220,"o":90.25,"t":"2026-10-19T15:00:00Z","v":10205,"vw":90.172851},{"c":89.96,"h":90.12,"l":89.94,"n":280,"o":90.11,"t":"2026-10-19T15:05:00Z","v":14266,"vw":90.042828},{"c":89.96,"h":89.99,"l":89.95,"n":203,"o":89.98,"t":"2026-10-19T15:10:00Z","v":10086,"vw":89.968576},{"c":90.065,"h":90.095,"l":89.9473,"n":361,"o":89.97,"t":"2026-10-19T15:15:00Z","v":23870,"vw":90.000791},{"c":90.0599,"h":90.1001,"l":90,"n":408,"o":90.065,"t":"2026-10-19T15:20:00Z","v":23751,"vw":90.061132},{"c":90.1582,"h":90.17,"l":90.045,"n":403,"o":90.05,"t":"2026-10-19T15:25:00Z","v":26659,"vw":90.112864},{"c":90.23,"h":90.24,"l":90.03,"n":478,"o":90.15,"t":"2026-10-19T15:30:00Z","v":34981,"vw":90.13802},{"c":90.27,"h":90.29,"l":90.22,"n":472,"o":90.25,"t":"2026-10-19T15:35:00Z","v":55527,"vw":90.264661},{"c":90.155,"h":90.285,"l":90.14,"n":143,"o":90.275,"t":"2026-10-19T15:40:00Z","v":6170,"vw":90.224805},{"c":90.132,"h":90.17,"l":90.11,"n":224,"o":90.13,"t":"2026-10-19T15:45:00Z","v":9870,"vw":90.140876},{"c":90.145,"h":90.18,"l":90.1,"n":215,"o":90.11,"t":"2026-10-19T15:50:00Z","v":11773,"vw":90.146023},{"c":90.1,"h":90.145,"l":90.05,"n":244,"o":90.145,"t":"2026-10-19T15:55:00Z","v":15107,"vw":90.081149},{"c":90.15,"h":90.27,"l":90.11,"n":266,"o":90.11,"t":"2026-10-19T16:00:00Z","v":19025,"vw":90.230006},{"c":90.155,"h":90.165,"l":90.09,"n":160,"o":90.14,"t":"2026-10-19T16:05:00Z","v":8398,"vw":90.13122},{"c":90.11,"h":90.2,"l":90.11,"n":177,"o":90.2,"t":"2026-10-19T16:10:00Z","v":7451,"vw":90.152887},{"c":90.095,"h":90.17,"l":90.07,"n":200,"o":90.11,"t":"2026-10-19T16:15:00Z","v":9474,"vw":90.117869},{"c":90.09,"h":90.12,"l":90.07,"n":139,"o":90.07,"t":"2026-10-19T16:20:00Z","v":6192,"vw":90.09386},{"c":90.205,"h":90.21,"l":90.0956,"n":198,"o":90.1,"t":"2026-10-19T16:25:00Z","v":9459,"vw":90.1414},{"c":90.175,"h":90.255,"l":90.15,"n":257,"o":90.2,"t":"2026-10-19T16:30:00Z","v":11772,"vw":90.201082},{"c":90.13,"h":90.19,"l":90.13,"n":244,"o":90.15,"t":"2026-10-19T16:35:00Z","v":9844,"vw":90.155638},{"c":90.165,"h":90.18,"l":90.14,"n":153,"o":90.14,"t":"2026-10-19T16:40:00Z","v":7038,"vw":90.160508},{"c":90.165,"h":90.19,"l":90.13,"n":171,"o":90.18,"t":"2026-10-19T16:45:00Z","v":7545,"vw":90.157017},{"c":90.16,"h":90.25,"l":90.15,"n":242,"o":90.15,"t":"2026-10-19T16:50:00Z","v":10697,"vw":90.184631},{"c":90.3,"h":90.3,"l":90.16,"n":266,"o":90.18,"t":"2026-10-19T16:55:00Z","v":13027,"vw":90.208135},{"c":90.35,"h":90.35,"l":90.29,"n":149,"o":90.29,"t":"2026-10-19T17:00:00Z","v":5859,"vw":90.326052},{"c":90.315,"h":90.35,"l":90.3,"n":165,"o":90.34,"t":"2026-10-19T17:05:00Z","v":9789,"vw":90.32811},{"c":90.305,"h":90.34,"l":90.28,"n":371,"o":90.315,"t":"2026-10-19T17:10:00Z","v":19039,"vw":90.310008},{"c":90.2568,"h":90.3,"l":90.24,"n":188,"o":90.29,"t":"2026-10-19T17:15:00Z","v":10391,"vw":90.2737},{"c":90.27,"h":90.29,"l":90.23,"n":266,"o":90.24,"t":"2026-10-19T17:20:00Z","v":12776,"vw":90.257624},{"c":90.325,"h":90.3399,"l":90.25,"n":260,"o":90.29,"t":"2026-10-19T17:25:00Z","v":16167,"vw":90.286612},{"c":90.35,"h":90.35,"l":90.3101,"n":147,"o":90.325,"t":"2026-10-19T17:30:00Z","v":7208,"vw":90.331284},{"c":90.325,"h":90.36,"l":90.32,"n":259,"o":90.35,"t":"2026-10-19T17:35:00Z","v":12697,"vw":90.338242},{"c":90.375,"h":90.38,"l":90.28,"n":367,"o":90.325,"t":"2026-10-19T17:40:00Z","v":17182,"vw":90.320785},{"c":90.45,"h":90.47,"l":90.3666,"n":256,"o":90.3666,"t":"2026-10-19T17:45:00Z","v":8989,"vw":90.43595},{"c":90.445,"h":90.5,"l":90.43,"n":235,"o":90.47,"t":"2026-10-19T17:50:00Z","v":10008,"vw":90.47808},{"c":90.44,"h":90.45,"l":90.38,"n":400,"o":90.445,"t":"2026-10-19T17:55:00Z","v":17818,"vw":90.407866},{"c":90.35,"h":90.42,"l":90.33,"n":207,"o":90.41,"t":"2026-10-19T18:00:00Z","v":13184,"vw":90.380442},{"c":90.38,"h":90.395,"l":90.33,"n":169,"o":90.37,"t":"2026-10-19T18:05:00Z","v":7594,"vw":90.377452},{"c":90.41,"h":90.43,"l":90.36,"n":164,"o":90.38,"t":"2026-10-19T18:10:00Z","v":7456,"vw":90.385341},{"c":90.37,"h":90.44,"l":90.37,"n":246,"o":90.385,"t":"2026-10-19T18:15:00Z","v":14787,"vw":90.41826},{"c":90.31,"h":90.36,"l":90.31,"n":258,"o":90.35,"t":"2026-10-19T18:20:00Z","v":12232,"vw":90.334374},{"c":90.22,"h":90.3291,"l":90.22,"n":484,"o":90.29,"t":"2026-10-19T18:25:00Z","v":22850,"vw":90.296495},{"c":90.2251,"h":90.255,"l":90.22,"n":288,"o":90.23,"t":"2026-10-19T18:30:00Z","v":13308,"vw":90.236288},{"c":90.195,"h":90.23,"l":90.16,"n":245,"o":90.21,"t":"2026-10-19T18:35:00Z","v":16487,"vw":90.202336},{"c":90.32,"h":90.32,"l":90.195,"n":369,"o":90.195,"t":"2026-10-19T18:40:00Z","v":15312,"vw":90.2629},{"c":90.29,"h":90.33,"l":90.27,"n":193,"o":90.305,"t":"2026-10-19T18:45:00Z","v":7759,"vw":90.302411},{"c":90.29,"h":90.3364,"l":90.28,"n":243,"o":90.29,"t":"2026-10-19T18:50:00Z","v":17857,"vw":90.304397},{"c":90.34,"h":90.34,"l":90.27,"n":402,"o":90.31,"t":"2026-10-19T18:55:00Z","v":19399,"vw":90.296155},{"c":90.34,"h":90.37,"l":90.32,"n":337,"o":90.34,"t":"2026-10-19T19:00:00Z","v":21645,"vw":90.3527},{"c":90.29,"h":90.34,"l":90.26,"n":446,"o":90.34,"t":"2026-10-19T19:05:00Z","v":22066,"vw":90.29797},{"c":90.295,"h":90.31,"l":90.28,"n":216,"o":90.3,"t":"2026-10-19T19:10:00Z","v":13792,"vw":90.294349},{"c":90.27,"h":90.3,"l":90.22,"n":375,"o":90.295,"t":"2026-10-19T19:15:00Z","v":17587,"vw":90.26049},{"c":90.19,"h":90.27,"l":90.19,"n":279,"o":90.265,"t":"2026-10-19T19:20:00Z","v":19167,"vw":90.249322},{"c":90.2,"h":90.26,"l":90.19,"n":290,"o":90.19,"t":"2026-10-19T19:25:00Z","v":16316,"vw":90.221717},{"c":90.22,"h":90.22,"l":90.145,"n":548,"o":90.2,"t":"2026-10-19T19:30:00Z","v":28634,"vw":90.17572},{"c":90.25,"h":90.27,"l":90.21,"n":365,"o":90.22,"t":"2026-10-19T19:35:00Z","v":21963,"vw":90.245387},{"c":90.23,"h":90.245,"l":90.21,"n":475,"o":90.24,"t":"2026-10-19T19:40:00Z","v":26676,"vw":90.230106},{"c":90.23,"h":90.245,"l":90.125,"n":547,"o":90.23,"t":"2026-10-19T19:45:00Z","v":34026,"vw":90.178444},{"c":90.09,"h":90.22,"l":90.08,"n":661,"o":90.22,"t":"2026-10-19T19:50:00Z","v":44025,"vw":90.134029},{"c":89.94,"h":90.09,"l":89.93,"n":1518,"o":90.07,"t":"2026-10-19T19:55:00Z","v":138729,"vw":89.997354},{"c":89.95,"h":89.95,"l":89.95,"n":14,"o":89.95,"t":"2026-10-19T20:00:00Z","v":229733,"vw":89.95},{"c":90.77,"h":90.77,"l":90.55,"n":55,"o":90.56,"t":"2026-10-20T08:00:00Z","v":2550,"vw":90.626556},{"c":90.72,"h":90.72,"l":90.72,"n":1,"o":90.72,"t":"2026-10-20T08:05:00Z","v":150,"vw":90.72},{"c":90.68,"h":90.7,"l":90.68,"n":4,"o":90.7,"t":"2026-10-20T08:10:00Z","v":700,"vw":90.69},{"c":90.71,"h":90.71,"l":90.71,"n":2,"o":90.71,"t":"2026-10-20T08:15:00Z","v":300,"vw":90.71},{"c":90.75,"h":90.75,"l":90.75,"n":2,"o":90.75,"t":"2026-10-20T08:20:00Z","v":301,"vw":90.75},{"c":90.95,"h":90.95,"l":90.95,"n":1,"o":90.95,"t":"2026-10-20T08:30:00Z","v":300,"vw":90.95},{"c":90.96,"h":90.96,"l":90.96,"n":2,"o":90.96,"t":"2026-10-20T08:45:00Z","v":260,"vw":90.96},{"c":91.1,"h":91.1,"l":91.1,"n":2,"o":91.1,"t":"2026-10-20T08:50:00Z","v":305,"vw":91.1},{"c":91.1,"h":91.1,"l":91.1,"n":1,"o":91.1,"t":"2026-10-20T09:35:00Z","v":300,"vw":91.1},{"c":90.83,"h":90.83,"l":90.83,"n":2,"o":90.83,"t":"2026-10-20T09:55:00Z","v":300,"vw":90.83},{"c":90.96,"h":90.96,"l":90.96,"n":1,"o":90.96,"t":"2026-10-20T10:45:00Z","v":244,"vw":90.96},{"c":90.96,"h":90.96,"l":90.96,"n":4,"o":90.96,"t":"2026-10-20T11:00:00Z","v":219,"vw":90.96},{"c":91.1,"h":91.13,"l":91.1,"n":10,"o":91.13,"t":"2026-10-20T11:20:00Z","v":1595,"vw":91.114056},{"c":91.21,"h":91.22,"l":91.21,"n":4,"o":91.22,"t":"2026-10-20T11:25:00Z","v":320,"vw":91.216667},{"c":91.24,"h":91.24,"l":91.24,"n":2,"o":91.24,"t":"2026-10-20T11:30:00Z","v":310,"vw":91.24},{"c":91.27,"h":91.29,"l":91.27,"n":3,"o":91.29,"t":"2026-10-20T11:40:00Z","v":700,"vw":91.28},{"c":91.34,"h":91.41,"l":91.34,"n":35,"o":91.4,"t":"2026-10-20T12:00:00Z","v":4060,"vw":91.363624},{"c":91.43,"h":91.43,"l":91.43,"n":1,"o":91.43,"t":"2026-10-20T12:05:00Z","v":276,"vw":91.43},{"c":91.4,"h":91.4,"l":91.3223,"n":2,"o":91.3223,"t":"2026-10-20T12:25:00Z","v":376,"vw":91.379335},{"c":91.38,"h":91.42,"l":91.38,"n":10,"o":91.39,"t":"2026-10-20T12:35:00Z","v":1433,"vw":91.399192},{"c":91.31,"h":91.35,"l":91.31,"n":3,"o":91.35,"t":"2026-10-20T12:40:00Z","v":324,"vw":91.324441},{"c":91.25,"h":91.25,"l":91.03,"n":12,"o":91.07,"t":"2026-10-20T12:45:00Z","v":776,"vw":91.084546},{"c":91.1,"h":91.1,"l":91.1,"n":1,"o":91.1,"t":"2026-10-20T12:50:00Z","v":200,"vw":91.1},{"c":91.18,"h":91.18,"l":91.18,"n":1,"o":91.18,"t":"2026-10-20T12:55:00Z","v":300,"vw":91.18},{"c":91.34,"h":91.34,"l":91.34,"n":2,"o":91.34,"t":"2026-10-20T13:00:00Z","v":132,"vw":91.34},{"c":91.23,"h":91.23,"l":91.23,"n":1,"o":91.23,"t":"2026-10-20T13:10:00Z","v":300,"vw":91.23},{"c":91.29,"h":91.29,"l":91.29,"n":4,"o":91.29,"t":"2026-10-20T13:15:00Z","v":378,"vw":91.29},{"c":91.38,"h":91.38,"l":91.38,"n":1,"o":91.38,"t":"2026-10-20T13:20:00Z","v":100,"vw":91.38},{"c":91.31,"h":91.39,"l":91.29,"n":101,"o":91.39,"t":"2026-10-20T13:25:00Z","v":2201,"vw":91.32431},{"c":91.245,"h":91.385,"l":91.245,"n":405,"o":91.32,"t":"2026-10-20T13:30:00Z","v":41799,"vw":91.29614},{"c":90.7975,"h":91.35,"l":90.77,"n":339,"o":91.29,"t":"2026-10-20T13:35:00Z","v":31243,"vw":91.047406},{"c":90.79,"h":90.945,"l":90.58,"n":274,"o":90.81,"t":"2026-10-20T13:40:00Z","v":36047,"vw":90.737974},{"c":90.595,"h":90.81,"l":90.5,"n":247,"o":90.75,"t":"2026-10-20T13:45:00Z","v":21671,"vw":90.625926},{"c":90.71,"h":90.73,"l":90.47,"n":243,"o":90.6,"t":"2026-10-20T13:50:00Z","v":23595,"vw":90.572938},{"c":90.64,"h":90.81,"l":90.59,"n":163,"o":90.675,"t":"2026-10-20T13:55:00Z","v":12495,"vw":90.725288},{"c":90.7,"h":90.76,"l":90.65,"n":165,"o":90.69,"t":"2026-10-20T14:00:00Z","v":8299,"vw":90.698395},{"c":90.54,"h":90.735,"l":90.39,"n":286,"o":90.705,"t":"2026-10-20T14:05:00Z","v":21531,"vw":90.57747},{"c":90.65,"h":90.76,"l":90.54,"n":307,"o":90.54,"t":"2026-10-20T14:10:00Z","v":23791,"vw":90.648411},{"c":90.145,"h":90.66,"l":90.145,"n":366,"o":90.63,"t":"2026-10-20T14:15:00Z","v":25504,"vw":90.402853},{"c":89.98,"h":90.24,"l":89.97,"n":637,"o":90.15,"t":"2026-10-20T14:20:00Z","v":76357,"vw":90.09408},{"c":89.82,"h":90,"l":89.7,"n":635,"o":89.98,"t":"2026-10-20T14:25:00Z","v":67113,"vw":89.876676},{"c":89.915,"h":89.92,"l":89.71,"n":414,"o":89.81,"t":"2026-10-20T14:30:00Z","v":49215,"vw":89.792562},{"c":89.7701,"h":89.92,"l":89.74,"n":250,"o":89.87,"t":"2026-10-20T14:35:00Z","v":17165,"vw":89.830669},{"c":89.45,"h":89.78,"l":89.45,"n":375,"o":89.76,"t":"2026-10-20T14:40:00Z","v":24950,"vw":89.636084},{"c":89.84,"h":89.84,"l":89.39,"n":407,"o":89.445,"t":"2026-10-20T14:45:00Z","v":32133,"vw":89.63589},{"c":89.61,"h":89.84,"l":89.56,"n":506,"o":89.84,"t":"2026-10-20T14:50:00Z","v":51580,"vw":89.632748},{"c":89.48,"h":89.64,"l":89.475,"n":406,"o":89.62,"t":"2026-10-20T14:55:00Z","v":27095,"vw":89.579052},{"c":89.55,"h":89.625,"l":89.5,"n":393,"o":89.505,"t":"2026-10-20T15:00:00Z","v":30234,"vw":89.535094},{"c":89.54,"h":89.58,"l":89.5,"n":309,"o":89.56,"t":"2026-10-20T15:05:00Z","v":24005,"vw":89.52825},{"c":89.79,"h":89.8901,"l":89.53,"n":988,"o":89.53,"t":"2026-10-20T15:10:00Z","v":74302,"vw":89.733654},{"c":90.02,"h":90.025,"l":89.69,"n":439,"o":89.76,"t":"2026-10-20T15:15:00Z","v":33458,"vw":89.849553},{"c":89.94,"h":90.06,"l":89.94,"n":356,"o":90.02,"t":"2026-10-20T15:20:00Z","v":23665,"vw":89.99234},{"c":89.88,"h":89.95,"l":89.85,"n":665,"o":89.93,"t":"2026-10-20T15:25:00Z","v":44190,"vw":89.89974},{"c":89.83,"h":89.9,"l":89.79,"n":904,"o":89.885,"t":"2026-10-20T15:30:00Z","v":72965,"vw":89.863796},{"c":89.675,"h":89.765,"l":89.665,"n":340,"o":89.74,"t":"2026-10-20T15:35:00Z","v":29330,"vw":89.720106},{"c":89.625,"h":89.7,"l":89.5701,"n":230,"o":89.685,"t":"2026-10-20T15:40:00Z","v":19713,"vw":89.604529},{"c":89.645,"h":89.7,"l":89.63,"n":208,"o":89.635,"t":"2026-10-20T15:45:00Z","v":22658,"vw":89.659432},{"c":89.6,"h":89.655,"l":89.54,"n":309,"o":89.65,"t":"2026-10-20T15:50:00Z","v":30181,"vw":89.60887},{"c":89.705,"h":89.705,"l":89.6,"n":326,"o":89.61,"t":"2026-10-20T15:55:00Z","v":72487,"vw":89.612743},{"c":89.7,"h":89.72,"l":89.61,"n":418,"o":89.69,"t":"2026-10-20T16:00:00Z","v":32555,"vw":89.655886},{"c":89.66,"h":89.685,"l":89.61,"n":244,"o":89.68,"t":"2026-10-20T16:05:00Z","v":24437,"vw":89.654459},{"c":89.725,"h":89.76,"l":89.68,"n":206,"o":89.68,"t":"2026-10-20T16:10:00Z","v":17047,"vw":89.711642},{"c":89.79,"h":89.805,"l":89.725,"n":329,"o":89.725,"t":"2026-10-20T16:15:00Z","v":15879,"vw":89.771667},{"c":89.865,"h":89.87,"l":89.7849,"n":211,"o":89.785,"t":"2026-10-20T16:20:00Z","v":13394,"vw":89.823487},{"c":89.89,"h":89.93,"l":89.86,"n":192,"o":89.89,"t":"2026-10-20T16:25:00Z","v":12759,"vw":89.891954},{"c":89.95,"h":89.96,"l":89.891,"n":282,"o":89.905,"t":"2026-10-20T16:30:00Z","v":19630,"vw":89.936886},{"c":89.93,"h":89.935,"l":89.84,"n":321,"o":89.93,"t":"2026-10-20T16:35:00Z","v":25071,"vw":89.885903},{"c":90.005,"h":90.005,"l":89.91,"n":701,"o":89.93,"t":"2026-10-20T16:40:00Z","v":48120,"vw":89.940962},{"c":90.025,"h":90.0762,"l":89.94,"n":215,"o":90.025,"t":"2026-10-20T16:45:00Z","v":15194,"vw":89.9871},{"c":90.045,"h":90.045,"l":90.0001,"n":114,"o":90.0001,"t":"2026-10-20T16:50:00Z","v":15258,"vw":90.013182},{"c":90.075,"h":90.0903,"l":90.03,"n":134,"o":90.05,"t":"2026-10-20T16:55:00Z","v":5884,"vw":90.063015},{"c":90.04,"h":90.075,"l":90,"n":155,"o":90.075,"t":"2026-10-20T17:00:00Z","v":12514,"vw":90.039087},{"c":90.1,"h":90.1,"l":90.04,"n":523,"o":90.04,"t":"2026-10-20T17:05:00Z","v":35998,"vw":90.062493},{"c":90.115,"h":90.13,"l":90.09,"n":120,"o":90.09,"t":"2026-10-20T17:10:00Z","v":5553,"vw":90.112069},{"c":90.14,"h":90.14,"l":90.11,"n":95,"o":90.115,"t":"2026-10-20T17:15:00Z","v":4548,"vw":90.122967},{"c":90.14,"h":90.1682,"l":90.1151,"n":357,"o":90.15,"t":"2026-10-20T17:20:00Z","v":15533,"vw":90.150437},{"c":90.15,"h":90.16,"l":90.09,"n":114,"o":90.135,"t":"2026-10-20T17:25:00Z","v":12202,"vw":90.112374},{"c":90.14,"h":90.145,"l":90.11,"n":122,"o":90.145,"t":"2026-10-20T17:30:00Z","v":7089,"vw":90.134781},{"c":90.205,"h":90.21,"l":90.1599,"n":75,"o":90.1599,"t":"2026-10-20T17:35:00Z","v":3267,"vw":90.178252},{"c":90.195,"h":90.205,"l":90.145,"n":137,"o":90.205,"t":"2026-10-20T17:40:00Z","v":5867,"vw":90.17234},{"c":90.23,"h":90.23,"l":90.17,"n":182,"o":90.17,"t":"2026-10-20T17:45:00Z","v":11055,"vw":90.207387},{"c":90.3001,"h":90.34,"l":90.245,"n":194,"o":90.245,"t":"2026-10-20T17:50:00Z","v":13119,"vw":90.303756},{"c":90.35,"h":90.35,"l":90.29,"n":153,"o":90.32,"t":"2026-10-20T17:55:00Z","v":6842,"vw":90.313626},{"c":90.41,"h":90.4299,"l":90.305,"n":276,"o":90.33,"t":"2026-10-20T18:00:00Z","v":16995,"vw":90.341136},{"c":90.3635,"h":90.48,"l":90.36,"n":206,"o":90.39,"t":"2026-10-20T18:05:00Z","v":13833,"vw":90.439161},{"c":90.222,"h":90.365,"l":90.16,"n":522,"o":90.365,"t":"2026-10-20T18:10:00Z","v":45599,"vw":90.251057},{"c":90.07,"h":90.185,"l":90.07,"n":412,"o":90.185,"t":"2026-10-20T18:15:00Z","v":54401,"vw":90.109939},{"c":89.965,"h":90.06,"l":89.89,"n":368,"o":90.06,"t":"2026-10-20T18:20:00Z","v":57020,"vw":89.958045},{"c":89.92,"h":90.01,"l":89.89,"n":444,"o":89.965,"t":"2026-10-20T18:25:00Z","v":32323,"vw":89.943297},{"c":89.96,"h":89.99,"l":89.9,"n":449,"o":89.92,"t":"2026-10-20T18:30:00Z","v":28541,"vw":89.934543},{"c":90.14,"h":90.18,"l":89.9509,"n":345,"o":89.96,"t":"2026-10-20T18:35:00Z","v":53938,"vw":90.094515},{"c":90.215,"h":90.215,"l":90.14,"n":211,"o":90.14,"t":"2026-10-20T18:40:00Z","v":27417,"vw":90.174601},{"c":90.115,"h":90.215,"l":90.11,"n":219,"o":90.215,"t":"2026-10-20T18:45:00Z","v":11706,"vw":90.146754},{"c":90.025,"h":90.105,"l":90.01,"n":376,"o":90.1,"t":"2026-10-20T18:50:00Z","v":73818,"vw":90.021104},{"c":90.02,"h":90.0499,"l":90,"n":319,"o":90.025,"t":"2026-10-20T18:55:00Z","v":28412,"vw":90.015664},{"c":90.105,"h":90.1199,"l":90.02,"n":353,"o":90.03,"t":"2026-10-20T19:00:00Z","v":27849,"vw":90.067151},{"c":90.07,"h":90.105,"l":90.05,"n":253,"o":90.105,"t":"2026-10-20T19:05:00Z","v":32649,"vw":90.079763},{"c":89.8999,"h":90.12,"l":89.835,"n":1237,"o":90.08,"t":"2026-10-20T19:10:00Z","v":74659,"vw":89.954343},{"c":89.92,"h":89.97,"l":89.81,"n":517,"o":89.85,"t":"2026-10-20T19:15:00Z","v":44043,"vw":89.898447},{"c":89.905,"h":90,"l":89.9,"n":521,"o":89.91,"t":"2026-10-20T19:20:00Z","v":38875,"vw":89.950439},{"c":90.215,"h":90.215,"l":89.925,"n":955,"o":89.925,"t":"2026-10-20T19:25:00Z","v":195589,"vw":90.130479},{"c":90.14,"h":90.21,"l":90.13,"n":464,"o":90.21,"t":"2026-10-20T19:30:00Z","v":39852,"vw":90.156087},{"c":90.16,"h":90.215,"l":90.12,"n":666,"o":90.14,"t":"2026-10-20T19:35:00Z","v":57163,"vw":90.157168},{"c":90.21,"h":90.21,"l":90.15,"n":834,"o":90.17,"t":"2026-10-20T19:40:00Z","v":63812,"vw":90.171325},{"c":90.2,"h":90.26,"l":90.13,"n":1528,"o":90.2,"t":"2026-10-20T19:45:00Z","v":103594,"vw":90.234016},{"c":90.04,"h":90.2,"l":90.04,"n":1355,"o":90.18,"t":"2026-10-20T19:50:00Z","v":106229,"vw":90.125464},{"c":90.12,"h":90.14,"l":90.01,"n":2951,"o":90.04,"t":"2026-10-20T19:55:00Z","v":280888,"vw":90.066036},{"c":90.08,"h":90.08,"l":90.08,"n":26,"o":90.08,"t":"2026-10-20T20:00:00Z","v":339233,"vw":90.08},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-10-20T20:10:00Z","v":100,"vw":90},{"c":90.54,"h":90.75,"l":90.54,"n":14,"o":90.75,"t":"2026-10-21T08:00:00Z","v":842,"vw":90.628261},{"c":90.48,"h":90.48,"l":90.48,"n":2,"o":90.48,"t":"2026-10-21T08:50:00Z","v":200,"vw":90.48},{"c":90.29,"h":90.29,"l":90.28,"n":21,"o":90.28,"t":"2026-10-21T09:15:00Z","v":1255,"vw":90.285442},{"c":90.3,"h":90.3,"l":90.24,"n":14,"o":90.24,"t":"2026-10-21T09:20:00Z","v":829,"vw":90.269091},{"c":90.4,"h":90.4,"l":90.33,"n":22,"o":90.33,"t":"2026-10-21T09:25:00Z","v":1778,"vw":90.379601},{"c":90.6,"h":90.6,"l":90.6,"n":1,"o":90.6,"t":"2026-10-21T09:35:00Z","v":300,"vw":90.6},{"c":90.51,"h":90.51,"l":90.51,"n":1,"o":90.51,"t":"2026-10-21T10:00:00Z","v":100,"vw":90.51},{"c":90.5366,"h":90.5366,"l":90.53,"n":3,"o":90.53,"t":"2026-10-21T10:05:00Z","v":879,"vw":90.534521},{"c":90.53,"h":90.54,"l":90.53,"n":13,"o":90.54,"t":"2026-10-21T10:10:00Z","v":1015,"vw":90.535875},{"c":90.56,"h":90.59,"l":90.56,"n":3,"o":90.59,"t":"2026-10-21T10:15:00Z","v":551,"vw":90.577516},{"c":90.6,"h":90.6,"l":90.6,"n":2,"o":90.6,"t":"2026-10-21T10:25:00Z","v":200,"vw":90.6},{"c":90.64,"h":90.67,"l":90.64,"n":3,"o":90.67,"t":"2026-10-21T10:30:00Z","v":500,"vw":90.654},{"c":90.57,"h":90.59,"l":90.57,"n":2,"o":90.59,"t":"2026-10-21T10:45:00Z","v":363,"vw":90.57832},{"c":90.67,"h":90.67,"l":90.67,"n":2,"o":90.67,"t":"2026-10-21T11:00:00Z","v":225,"vw":90.67},{"c":90.67,"h":90.67,"l":90.64,"n":2,"o":90.64,"t":"2026-10-21T11:10:00Z","v":444,"vw":90.653514},{"c":90.45,"h":90.61,"l":90.43,"n":16,"o":90.61,"t":"2026-10-21T11:20:00Z","v":3111,"vw":90.475135},{"c":90.44,"h":90.46,"l":90.39,"n":18,"o":90.46,"t":"2026-10-21T11:25:00Z","v":1980,"vw":90.416478},{"c":90.52,"h":90.52,"l":90.43,"n":2,"o":90.43,"t":"2026-10-21T11:30:00Z","v":500,"vw":90.466},{"c":90.57,"h":90.57,"l":90.57,"n":1,"o":90.57,"t":"2026-10-21T11:40:00Z","v":200,"vw":90.57},{"c":90.6,"h":90.6,"l":90.6,"n":4,"o":90.6,"t":"2026-10-21T12:05:00Z","v":160,"vw":90.6},{"c":90.55,"h":90.55,"l":90.55,"n":3,"o":90.55,"t":"2026-10-21T12:20:00Z","v":200,"vw":90.55},{"c":90.49,"h":90.54,"l":90.49,"n":17,"o":90.52,"t":"2026-10-21T12:25:00Z","v":3010,"vw":90.512719},{"c":90.4,"h":90.41,"l":90.4,"n":3,"o":90.41,"t":"2026-10-21T12:30:00Z","v":500,"vw":90.404},{"c":90.43,"h":90.43,"l":90.43,"n":1,"o":90.43,"t":"2026-10-21T12:40:00Z","v":200,"vw":90.43},{"c":90.56,"h":90.64,"l":90.56,"n":7,"o":90.64,"t":"2026-10-21T12:55:00Z","v":923,"vw":90.589586},{"c":90.48,"h":90.5,"l":90.48,"n":7,"o":90.5,"t":"2026-10-21T13:00:00Z","v":839,"vw":90.493579},{"c":90.5,"h":90.5,"l":90.5,"n":2,"o":90.5,"t":"2026-10-21T13:05:00Z","v":276,"vw":90.5},{"c":90.75,"h":90.75,"l":90.72,"n":3,"o":90.72,"t":"2026-10-21T13:10:00Z","v":375,"vw":90.728},{"c":90.72,"h":90.72,"l":90.63,"n":6,"o":90.63,"t":"2026-10-21T13:20:00Z","v":519,"vw":90.668529},{"c":90.82,"h":90.82,"l":90.72,"n":5,"o":90.72,"t":"2026-10-21T13:25:00Z","v":800,"vw":90.74125},{"c":90.84,"h":90.85,"l":90.706,"n":272,"o":90.83,"t":"2026-10-21T13:30:00Z","v":36573,"vw":90.787068},{"c":90.38,"h":90.88,"l":90.38,"n":365,"o":90.84,"t":"2026-10-21T13:35:00Z","v":31520,"vw":90.73269},{"c":90.34,"h":90.55,"l":90.275,"n":268,"o":90.37,"t":"2026-10-21T13:40:00Z","v":22734,"vw":90.410105},{"c":90.52,"h":90.535,"l":90.24,"n":321,"o":90.37,"t":"2026-10-21T13:45:00Z","v":37105,"vw":90.351133},{"c":90.65,"h":90.71,"l":90.49,"n":208,"o":90.53,"t":"2026-10-21T13:50:00Z","v":11392,"vw":90.614858},{"c":90.76,"h":90.78,"l":90.625,"n":209,"o":90.655,"t":"2026-10-21T13:55:00Z","v":14278,"vw":90.690868},{"c":90.9,"h":90.955,"l":90.78,"n":373,"o":90.78,"t":"2026-10-21T14:00:00Z","v":22699,"vw":90.898292},{"c":90.985,"h":91.015,"l":90.88,"n":260,"o":90.89,"t":"2026-10-21T14:05:00Z","v":14076,"vw":90.946792},{"c":90.98,"h":91.02,"l":90.92,"n":313,"o":90.98,"t":"2026-10-21T14:10:00Z","v":20371,"vw":90.975392},{"c":91,"h":91.02,"l":90.88,"n":247,"o":90.97,"t":"2026-10-21T14:15:00Z","v":19381,"vw":90.932853},{"c":90.925,"h":91,"l":90.9,"n":280,"o":91,"t":"2026-10-21T14:20:00Z","v":17899,"vw":90.930174},{"c":90.965,"h":90.975,"l":90.9,"n":329,"o":90.92,"t":"2026-10-21T14:25:00Z","v":18409,"vw":90.937403},{"c":90.98,"h":91.07,"l":90.925,"n":325,"o":90.94,"t":"2026-10-21T14:30:00Z","v":22368,"vw":90.975329},{"c":91.07,"h":91.08,"l":90.965,"n":310,"o":90.98,"t":"2026-10-21T14:35:00Z","v":15922,"vw":91.032699},{"c":90.91,"h":91.085,"l":90.8601,"n":307,"o":91.07,"t":"2026-10-21T14:40:00Z","v":20384,"vw":90.979483},{"c":90.905,"h":90.95,"l":90.9,"n":237,"o":90.91,"t":"2026-10-21T14:45:00Z","v":12355,"vw":90.916307},{"c":90.96,"h":90.96,"l":90.88,"n":229,"o":90.92,"t":"2026-10-21T14:50:00Z","v":11798,"vw":90.918887},{"c":90.95,"h":90.975,"l":90.93,"n":296,"o":90.97,"t":"2026-10-21T14:55:00Z","v":14590,"vw":90.948565},{"c":90.86,"h":90.9441,"l":90.855,"n":287,"o":90.93,"t":"2026-10-21T15:00:00Z","v":15423,"vw":90.908603},{"c":90.87,"h":90.875,"l":90.8,"n":231,"o":90.86,"t":"2026-10-21T15:05:00Z","v":13478,"vw":90.840082},{"c":90.9,"h":90.905,"l":90.815,"n":245,"o":90.87,"t":"2026-10-21T15:10:00Z","v":14020,"vw":90.869654},{"c":90.765,"h":90.88,"l":90.745,"n":936,"o":90.88,"t":"2026-10-21T15:15:00Z","v":78587,"vw":90.803536},{"c":90.885,"h":90.89,"l":90.75,"n":485,"o":90.77,"t":"2026-10-21T15:20:00Z","v":29792,"vw":90.790638},{"c":90.66,"h":90.92,"l":90.655,"n":615,"o":90.885,"t":"2026-10-21T15:25:00Z","v":38879,"vw":90.786017},{"c":90.72,"h":90.75,"l":90.62,"n":421,"o":90.64,"t":"2026-10-21T15:30:00Z","v":31966,"vw":90.668738},{"c":90.585,"h":90.735,"l":90.53,"n":461,"o":90.73,"t":"2026-10-21T15:35:00Z","v":42911,"vw":90.654999},{"c":90.7,"h":90.77,"l":90.59,"n":312,"o":90.59,"t":"2026-10-21T15:40:00Z","v":29884,"vw":90.691389},{"c":90.67,"h":90.73,"l":90.67,"n":221,"o":90.71,"t":"2026-10-21T15:45:00Z","v":14250,"vw":90.697812},{"c":90.645,"h":90.69,"l":90.6,"n":171,"o":90.69,"t":"2026-10-21T15:50:00Z","v":9950,"vw":90.643558},{"c":90.67,"h":90.72,"l":90.6,"n":250,"o":90.645,"t":"2026-10-21T15:55:00Z","v":23710,"vw":90.647835},{"c":90.71,"h":90.72,"l":90.65,"n":205,"o":90.67,"t":"2026-10-21T16:00:00Z","v":12916,"vw":90.680041},{"c":90.75,"h":90.75,"l":90.7,"n":197,"o":90.725,"t":"2026-10-21T16:05:00Z","v":13176,"vw":90.726562},{"c":90.8,"h":90.805,"l":90.745,"n":95,"o":90.745,"t":"2026-10-21T16:10:00Z","v":6199,"vw":90.788155},{"c":90.775,"h":90.8,"l":90.71,"n":347,"o":90.8,"t":"2026-10-21T16:15:00Z","v":26440,"vw":90.75921},{"c":90.71,"h":90.777,"l":90.71,"n":220,"o":90.765,"t":"2026-10-21T16:20:00Z","v":9426,"vw":90.739611},{"c":90.73,"h":90.73,"l":90.7,"n":334,"o":90.7101,"t":"2026-10-21T16:25:00Z","v":18773,"vw":90.708729},{"c":90.69,"h":90.735,"l":90.69,"n":117,"o":90.73,"t":"2026-10-21T16:30:00Z","v":3974,"vw":90.712073},{"c":90.26,"h":90.69,"l":90.17,"n":612,"o":90.69,"t":"2026-10-21T16:35:00Z","v":29677,"vw":90.437256},{"c":90.405,"h":90.47,"l":90.23,"n":562,"o":90.255,"t":"2026-10-21T16:40:00Z","v":30830,"vw":90.393562},{"c":90.48,"h":90.48,"l":90.36,"n":266,"o":90.405,"t":"2026-10-21T16:45:00Z","v":21535,"vw":90.415138},{"c":90.555,"h":90.555,"l":90.47,"n":231,"o":90.48,"t":"2026-10-21T16:50:00Z","v":13219,"vw":90.498871},{"c":90.59,"h":90.59,"l":90.52,"n":373,"o":90.555,"t":"2026-10-21T16:55:00Z","v":20434,"vw":90.54589},{"c":90.505,"h":90.56,"l":90.465,"n":420,"o":90.56,"t":"2026-10-21T17:00:00Z","v":21637,"vw":90.508609},{"c":90.405,"h":90.485,"l":90.375,"n":155,"o":90.485,"t":"2026-10-21T17:05:00Z","v":7883,"vw":90.405176},{"c":90.495,"h":90.495,"l":90.39,"n":154,"o":90.41,"t":"2026-10-21T17:10:00Z","v":11260,"vw":90.427699},{"c":90.5,"h":90.53,"l":90.5,"n":268,"o":90.51,"t":"2026-10-21T17:15:00Z","v":17746,"vw":90.514434},{"c":90.41,"h":90.51,"l":90.41,"n":481,"o":90.48,"t":"2026-10-21T17:20:00Z","v":43153,"vw":90.462138},{"c":90.47,"h":90.47,"l":90.37,"n":408,"o":90.42,"t":"2026-10-21T17:25:00Z","v":44627,"vw":90.406217},{"c":90.485,"h":90.495,"l":90.45,"n":141,"o":90.47,"t":"2026-10-21T17:30:00Z","v":10742,"vw":90.477949},{"c":90.45,"h":90.5801,"l":90.44,"n":402,"o":90.485,"t":"2026-10-21T17:35:00Z","v":36833,"vw":90.515351},{"c":90.26,"h":90.47,"l":90.2,"n":909,"o":90.47,"t":"2026-10-21T17:40:00Z","v":120124,"vw":90.270247},{"c":90.16,"h":90.26,"l":90.14,"n":555,"o":90.26,"t":"2026-10-21T17:45:00Z","v":42922,"vw":90.176167},{"c":90.145,"h":90.19,"l":90.1,"n":270,"o":90.15,"t":"2026-10-21T17:50:00Z","v":13288,"vw":90.147183},{"c":90.15,"h":90.26,"l":90.13,"n":541,"o":90.145,"t":"2026-10-21T17:55:00Z","v":33783,"vw":90.162232},{"c":90.23,"h":90.26,"l":90.15,"n":318,"o":90.15,"t":"2026-10-21T18:00:00Z","v":19587,"vw":90.21298},{"c":90.255,"h":90.29,"l":90.2,"n":285,"o":90.23,"t":"2026-10-21T18:05:00Z","v":16720,"vw":90.253511},{"c":90.32,"h":90.325,"l":90.255,"n":276,"o":90.255,"t":"2026-10-21T18:10:00Z","v":15029,"vw":90.296304},{"c":90.24,"h":90.32,"l":90.23,"n":378,"o":90.32,"t":"2026-10-21T18:15:00Z","v":27042,"vw":90.268092},{"c":90.15,"h":90.25,"l":90.02,"n":832,"o":90.25,"t":"2026-10-21T18:20:00Z","v":104627,"vw":90.099254},{"c":89.96,"h":90.205,"l":89.96,"n":546,"o":90.145,"t":"2026-10-21T18:25:00Z","v":41922,"vw":90.115935},{"c":90.095,"h":90.125,"l":89.95,"n":392,"o":89.95,"t":"2026-10-21T18:30:00Z","v":34864,"vw":90.032738},{"c":89.96,"h":90.13,"l":89.96,"n":568,"o":90.08,"t":"2026-10-21T18:35:00Z","v":36711,"vw":90.029768},{"c":90.01,"h":90.03,"l":89.95,"n":367,"o":89.96,"t":"2026-10-21T18:40:00Z","v":27349,"vw":89.979841},{"c":90.15,"h":90.15,"l":89.97,"n":813,"o":90,"t":"2026-10-21T18:45:00Z","v":81532,"vw":90.044313},{"c":90.315,"h":90.335,"l":90.135,"n":783,"o":90.135,"t":"2026-10-21T18:50:00Z","v":52012,"vw":90.225347},{"c":90.405,"h":90.46,"l":90.29,"n":738,"o":90.315,"t":"2026-10-21T18:55:00Z","v":42683,"vw":90.388784},{"c":90.57,"h":90.61,"l":90.39,"n":993,"o":90.405,"t":"2026-10-21T19:00:00Z","v":66436,"vw":90.493474},{"c":90.795,"h":90.8,"l":90.565,"n":742,"o":90.57,"t":"2026-10-21T19:05:00Z","v":38336,"vw":90.684029},{"c":90.68,"h":90.8,"l":90.62,"n":662,"o":90.795,"t":"2026-10-21T19:10:00Z","v":34268,"vw":90.698265},{"c":90.52,"h":90.6701,"l":90.52,"n":599,"o":90.67,"t":"2026-10-21T19:15:00Z","v":34744,"vw":90.62978},{"c":90.475,"h":90.535,"l":90.46,"n":504,"o":90.51,"t":"2026-10-21T19:20:00Z","v":33318,"vw":90.505053},{"c":90.35,"h":90.475,"l":90.34,"n":503,"o":90.475,"t":"2026-10-21T19:25:00Z","v":34101,"vw":90.388271},{"c":90.455,"h":90.47,"l":90.23,"n":526,"o":90.34,"t":"2026-10-21T19:30:00Z","v":42157,"vw":90.321377},{"c":90.52,"h":90.53,"l":90.43,"n":557,"o":90.455,"t":"2026-10-21T19:35:00Z","v":39065,"vw":90.482986},{"c":90.53,"h":90.589,"l":90.5,"n":634,"o":90.51,"t":"2026-10-21T19:40:00Z","v":52234,"vw":90.545248},{"c":90.51,"h":90.58,"l":90.47,"n":670,"o":90.545,"t":"2026-10-21T19:45:00Z","v":49797,"vw":90.524193},{"c":90.62,"h":90.68,"l":90.505,"n":806,"o":90.53,"t":"2026-10-21T19:50:00Z","v":64011,"vw":90.631773},{"c":90.36,"h":90.635,"l":90.34,"n":2410,"o":90.63,"t":"2026-10-21T19:55:00Z","v":220084,"vw":90.53447},{"c":90.34,"h":90.34,"l":90.34,"n":14,"o":90.34,"t":"2026-10-21T20:00:00Z","v":195788,"vw":90.34},{"c":90.87,"h":90.87,"l":90.87,"n":2,"o":90.87,"t":"2026-10-21T20:25:00Z","v":108,"vw":90.87},{"c":91.3,"h":91.38,"l":91.12,"n":5,"o":91.12,"t":"2026-10-22T08:00:00Z","v":500,"vw":91.278368},{"c":91.22,"h":91.22,"l":91.22,"n":2,"o":91.22,"t":"2026-10-22T08:05:00Z","v":300,"vw":91.22},{"c":91,"h":91,"l":91,"n":1,"o":91,"t":"2026-10-22T08:10:00Z","v":300,"vw":91},{"c":91.33,"h":91.33,"l":91.25,"n":6,"o":91.27,"t":"2026-10-22T08:20:00Z","v":640,"vw":91.287037},{"c":91.33,"h":91.33,"l":91.33,"n":1,"o":91.33,"t":"2026-10-22T08:25:00Z","v":160,"vw":91.33},{"c":91.39,"h":91.39,"l":91.39,"n":1,"o":91.39,"t":"2026-10-22T08:30:00Z","v":300,"vw":91.39},{"c":91.41,"h":91.41,"l":91.38,"n":3,"o":91.38,"t":"2026-10-22T08:35:00Z","v":520,"vw":91.397308},{"c":91.27,"h":91.27,"l":91.27,"n":3,"o":91.27,"t":"2026-10-22T08:40:00Z","v":303,"vw":91.27},{"c":91.12,"h":91.13,"l":91.12,"n":4,"o":91.13,"t":"2026-10-22T09:10:00Z","v":521,"vw":91.123182},{"c":91.16,"h":91.16,"l":91.16,"n":1,"o":91.16,"t":"2026-10-22T09:25:00Z","v":300,"vw":91.16},{"c":91.08,"h":91.08,"l":91.08,"n":2,"o":91.08,"t":"2026-10-22T09:30:00Z","v":300,"vw":91.08},{"c":91.26,"h":91.26,"l":91.22,"n":4,"o":91.24,"t":"2026-10-22T10:15:00Z","v":723,"vw":91.239253},{"c":91.26,"h":91.26,"l":91.22,"n":3,"o":91.22,"t":"2026-10-22T10:25:00Z","v":553,"vw":91.239963},{"c":91.28,"h":91.28,"l":91.28,"n":3,"o":91.28,"t":"2026-10-22T10:30:00Z","v":285,"vw":91.28},{"c":91.2,"h":91.46,"l":91.18,"n":80,"o":91.23,"t":"2026-10-22T10:35:00Z","v":10683,"vw":91.293569},{"c":91.19,"h":91.19,"l":91.19,"n":1,"o":91.19,"t":"2026-10-22T10:40:00Z","v":274,"vw":91.19},{"c":91.31,"h":91.31,"l":91.26,"n":2,"o":91.26,"t":"2026-10-22T10:45:00Z","v":573,"vw":91.286178},{"c":91.18,"h":91.21,"l":91.14,"n":8,"o":91.21,"t":"2026-10-22T10:50:00Z","v":1096,"vw":91.178452},{"c":91.09,"h":91.16,"l":91.09,"n":4,"o":91.16,"t":"2026-10-22T10:55:00Z","v":548,"vw":91.141147},{"c":90.96,"h":90.96,"l":90.96,"n":3,"o":90.96,"t":"2026-10-22T11:05:00Z","v":154,"vw":90.96},{"c":90.91,"h":90.93,"l":90.9,"n":6,"o":90.9,"t":"2026-10-22T11:10:00Z","v":849,"vw":90.913216},{"c":90.96,"h":90.96,"l":90.89,"n":2,"o":90.89,"t":"2026-10-22T11:15:00Z","v":549,"vw":90.924936},{"c":90.88,"h":90.92,"l":90.86,"n":10,"o":90.92,"t":"2026-10-22T11:20:00Z","v":1099,"vw":90.883613},{"c":90.9,"h":90.9,"l":90.9,"n":2,"o":90.9,"t":"2026-10-22T11:25:00Z","v":250,"vw":90.9},{"c":90.97,"h":90.97,"l":90.93,"n":3,"o":90.93,"t":"2026-10-22T11:30:00Z","v":548,"vw":90.95},{"c":90.89,"h":90.89,"l":90.89,"n":1,"o":90.89,"t":"2026-10-22T11:45:00Z","v":300,"vw":90.89},{"c":90.91,"h":90.92,"l":90.9,"n":5,"o":90.92,"t":"2026-10-22T12:20:00Z","v":849,"vw":90.910296},{"c":90.97,"h":90.97,"l":90.94,"n":4,"o":90.94,"t":"2026-10-22T12:30:00Z","v":548,"vw":90.954269},{"c":90.94,"h":90.94,"l":90.94,"n":1,"o":90.94,"t":"2026-10-22T12:35:00Z","v":300,"vw":90.94},{"c":90.98,"h":90.98,"l":90.96,"n":3,"o":90.96,"t":"2026-10-22T12:40:00Z","v":548,"vw":90.971322},{"c":90.95,"h":90.95,"l":90.95,"n":3,"o":90.95,"t":"2026-10-22T12:45:00Z","v":161,"vw":90.95},{"c":90.95,"h":90.95,"l":90.95,"n":4,"o":90.95,"t":"2026-10-22T12:50:00Z","v":117,"vw":90.95},{"c":91.0442,"h":91.0442,"l":91.03,"n":4,"o":91.03,"t":"2026-10-22T13:00:00Z","v":410,"vw":91.03355},{"c":91.28,"h":91.32,"l":91.25,"n":13,"o":91.25,"t":"2026-10-22T13:20:00Z","v":1593,"vw":91.286725},{"c":91.26,"h":91.31,"l":91.25,"n":21,"o":91.25,"t":"2026-10-22T13:25:00Z","v":2728,"vw":91.275562},{"c":91.15,"h":91.385,"l":90.7637,"n":359,"o":91.24,"t":"2026-10-22T13:30:00Z","v":42415,"vw":91.189468},{"c":90.7,"h":91.175,"l":90.64,"n":352,"o":91.16,"t":"2026-10-22T13:35:00Z","v":35854,"vw":91.02234},{"c":90.76,"h":90.93,"l":90.67,"n":355,"o":90.67,"t":"2026-10-22T13:40:00Z","v":31363,"vw":90.782128},{"c":90.52,"h":90.8,"l":90.49,"n":642,"o":90.8,"t":"2026-10-22T13:45:00Z","v":71289,"vw":90.606768},{"c":90.355,"h":90.61,"l":90.355,"n":457,"o":90.51,"t":"2026-10-22T13:50:00Z","v":40893,"vw":90.506594},{"c":90.35,"h":90.44,"l":90.2901,"n":455,"o":90.36,"t":"2026-10-22T13:55:00Z","v":45549,"vw":90.36417},{"c":90.36,"h":90.46,"l":90.24,"n":415,"o":90.335,"t":"2026-10-22T14:00:00Z","v":35109,"vw":90.328348},{"c":90.167,"h":90.45,"l":90.145,"n":314,"o":90.355,"t":"2026-10-22T14:05:00Z","v":19037,"vw":90.305573},{"c":90.235,"h":90.29,"l":90.09,"n":360,"o":90.15,"t":"2026-10-22T14:10:00Z","v":33844,"vw":90.195692},{"c":90.33,"h":90.41,"l":90.18,"n":281,"o":90.24,"t":"2026-10-22T14:15:00Z","v":21358,"vw":90.282787},{"c":90.26,"h":90.355,"l":90.23,"n":214,"o":90.34,"t":"2026-10-22T14:20:00Z","v":11842,"vw":90.289002},{"c":90.23,"h":90.3901,"l":90.21,"n":309,"o":90.27,"t":"2026-10-22T14:25:00Z","v":16894,"vw":90.287267},{"c":90.1,"h":90.21,"l":90.03,"n":249,"o":90.21,"t":"2026-10-22T14:30:00Z","v":14195,"vw":90.104144},{"c":90.02,"h":90.145,"l":90.02,"n":177,"o":90.05,"t":"2026-10-22T14:35:00Z","v":8787,"vw":90.077622},{"c":89.97,"h":90.06,"l":89.95,"n":251,"o":90.02,"t":"2026-10-22T14:40:00Z","v":14116,"vw":89.996871},{"c":90.08,"h":90.08,"l":89.91,"n":330,"o":89.975,"t":"2026-10-22T14:45:00Z","v":19346,"vw":89.979389},{"c":90.045,"h":90.17,"l":90,"n":289,"o":90.1,"t":"2026-10-22T14:50:00Z","v":20983,"vw":90.059201},{"c":90.095,"h":90.145,"l":89.98,"n":246,"o":90.055,"t":"2026-10-22T14:55:00Z","v":14547,"vw":90.050927},{"c":90.225,"h":90.27,"l":90.06,"n":275,"o":90.1,"t":"2026-10-22T15:00:00Z","v":18552,"vw":90.189246},{"c":90.19,"h":90.24,"l":90.1,"n":449,"o":90.23,"t":"2026-10-22T15:05:00Z","v":32939,"vw":90.17353},{"c":90.01,"h":90.2,"l":90.01,"n":335,"o":90.18,"t":"2026-10-22T15:10:00Z","v":25387,"vw":90.094087},{"c":89.98,"h":90.042,"l":89.86,"n":486,"o":90.02,"t":"2026-10-22T15:15:00Z","v":32319,"vw":89.954223},{"c":89.81,"h":89.98,"l":89.81,"n":342,"o":89.98,"t":"2026-10-22T15:20:00Z","v":22531,"vw":89.915814},{"c":89.72,"h":89.81,"l":89.68,"n":673,"o":89.81,"t":"2026-10-22T15:25:00Z","v":45215,"vw":89.751832},{"c":89.5,"h":89.7274,"l":89.495,"n":1355,"o":89.72,"t":"2026-10-22T15:30:00Z","v":172929,"vw":89.643254},{"c":89.56,"h":89.65,"l":89.48,"n":248,"o":89.5,"t":"2026-10-22T15:35:00Z","v":24303,"vw":89.560163},{"c":89.66,"h":89.685,"l":89.49,"n":254,"o":89.54,"t":"2026-10-22T15:40:00Z","v":11835,"vw":89.56616},{"c":89.73,"h":89.765,"l":89.66,"n":160,"o":89.66,"t":"2026-10-22T15:45:00Z","v":7675,"vw":89.730468},{"c":89.735,"h":89.835,"l":89.71,"n":231,"o":89.75,"t":"2026-10-22T15:50:00Z","v":8708,"vw":89.782235},{"c":89.71,"h":89.765,"l":89.71,"n":164,"o":89.72,"t":"2026-10-22T15:55:00Z","v":8500,"vw":89.742528},{"c":89.89,"h":89.925,"l":89.72,"n":167,"o":89.73,"t":"2026-10-22T16:00:00Z","v":8784,"vw":89.853357},{"c":89.95,"h":89.97,"l":89.85,"n":176,"o":89.9,"t":"2026-10-22T16:05:00Z","v":7451,"vw":89.894607},{"c":90,"h":90,"l":89.95,"n":202,"o":89.99,"t":"2026-10-22T16:10:00Z","v":10729,"vw":89.976194},{"c":90.05,"h":90.07,"l":90.01,"n":148,"o":90.01,"t":"2026-10-22T16:15:00Z","v":5822,"vw":90.033015},{"c":90.09,"h":90.1,"l":90.065,"n":193,"o":90.08,"t":"2026-10-22T16:20:00Z","v":6386,"vw":90.073632},{"c":90.13,"h":90.16,"l":90.06,"n":196,"o":90.14,"t":"2026-10-22T16:25:00Z","v":9368,"vw":90.102216},{"c":90.215,"h":90.24,"l":90.11,"n":221,"o":90.13,"t":"2026-10-22T16:30:00Z","v":11102,"vw":90.194255},{"c":90.21,"h":90.24,"l":90.16,"n":258,"o":90.215,"t":"2026-10-22T16:35:00Z","v":11963,"vw":90.187737},{"c":90.375,"h":90.39,"l":90.22,"n":189,"o":90.235,"t":"2026-10-22T16:40:00Z","v":8377,"vw":90.32203},{"c":90.4841,"h":90.5,"l":90.395,"n":257,"o":90.395,"t":"2026-10-22T16:45:00Z","v":12271,"vw":90.471042},{"c":90.47,"h":90.595,"l":90.45,"n":337,"o":90.515,"t":"2026-10-22T16:50:00Z","v":24123,"vw":90.520453},{"c":90.49,"h":90.565,"l":90.45,"n":166,"o":90.47,"t":"2026-10-22T16:55:00Z","v":9640,"vw":90.5098},{"c":90.52,"h":90.58,"l":90.47,"n":257,"o":90.48,"t":"2026-10-22T17:00:00Z","v":15663,"vw":90.5068},{"c":90.51,"h":90.6,"l":90.495,"n":210,"o":90.495,"t":"2026-10-22T17:05:00Z","v":11625,"vw":90.52477},{"c":90.525,"h":90.55,"l":90.485,"n":171,"o":90.524,"t":"2026-10-22T17:10:00Z","v":6895,"vw":90.510817},{"c":90.425,"h":90.52,"l":90.39,"n":367,"o":90.51,"t":"2026-10-22T17:15:00Z","v":18325,"vw":90.442957},{"c":90.56,"h":90.6,"l":90.445,"n":156,"o":90.445,"t":"2026-10-22T17:20:00Z","v":8176,"vw":90.510217},{"c":90.615,"h":90.66,"l":90.53,"n":425,"o":90.59,"t":"2026-10-22T17:25:00Z","v":47258,"vw":90.57809},{"c":90.59,"h":90.67,"l":90.57,"n":261,"o":90.615,"t":"2026-10-22T17:30:00Z","v":10885,"vw":90.618328},{"c":90.485,"h":90.59,"l":90.47,"n":537,"o":90.59,"t":"2026-10-22T17:35:00Z","v":42365,"vw":90.521988},{"c":90.54,"h":90.57,"l":90.4654,"n":154,"o":90.4979,"t":"2026-10-22T17:40:00Z","v":4727,"vw":90.494482},{"c":90.63,"h":90.63,"l":90.51,"n":113,"o":90.545,"t":"2026-10-22T17:45:00Z","v":4185,"vw":90.531906},{"c":90.69,"h":90.75,"l":90.63,"n":408,"o":90.67,"t":"2026-10-22T17:50:00Z","v":41366,"vw":90.70231},{"c":90.68,"h":90.695,"l":90.666,"n":303,"o":90.68,"t":"2026-10-22T17:55:00Z","v":23036,"vw":90.681323},{"c":90.635,"h":90.68,"l":90.62,"n":289,"o":90.66,"t":"2026-10-22T18:00:00Z","v":12947,"vw":90.643855},{"c":90.73,"h":90.76,"l":90.6508,"n":309,"o":90.6508,"t":"2026-10-22T18:05:00Z","v":17077,"vw":90.715313},{"c":90.685,"h":90.71,"l":90.64,"n":163,"o":90.71,"t":"2026-10-22T18:10:00Z","v":10333,"vw":90.677285},{"c":90.665,"h":90.7,"l":90.66,"n":205,"o":90.685,"t":"2026-10-22T18:15:00Z","v":7264,"vw":90.676443},{"c":90.705,"h":90.73,"l":90.65,"n":191,"o":90.665,"t":"2026-10-22T18:20:00Z","v":7744,"vw":90.693692},{"c":90.76,"h":90.765,"l":90.71,"n":249,"o":90.72,"t":"2026-10-22T18:25:00Z","v":28605,"vw":90.750289},{"c":90.68,"h":90.76,"l":90.67,"n":271,"o":90.76,"t":"2026-10-22T18:30:00Z","v":13859,"vw":90.695229},{"c":90.7398,"h":90.7398,"l":90.67,"n":157,"o":90.68,"t":"2026-10-22T18:35:00Z","v":8506,"vw":90.700953},{"c":90.785,"h":90.785,"l":90.72,"n":256,"o":90.76,"t":"2026-10-22T18:40:00Z","v":23559,"vw":90.755015},{"c":90.83,"h":90.88,"l":90.79,"n":328,"o":90.8,"t":"2026-10-22T18:45:00Z","v":13934,"vw":90.843036},{"c":90.825,"h":90.87,"l":90.81,"n":193,"o":90.85,"t":"2026-10-22T18:50:00Z","v":8987,"vw":90.839044},{"c":90.855,"h":90.88,"l":90.825,"n":234,"o":90.825,"t":"2026-10-22T18:55:00Z","v":15314,"vw":90.859519},{"c":90.74,"h":90.84,"l":90.71,"n":322,"o":90.84,"t":"2026-10-22T19:00:00Z","v":15557,"vw":90.773083},{"c":90.71,"h":90.75,"l":90.69,"n":235,"o":90.745,"t":"2026-10-22T19:05:00Z","v":7792,"vw":90.723046},{"c":90.77,"h":90.86,"l":90.72,"n":289,"o":90.75,"t":"2026-10-22T19:10:00Z","v":16185,"vw":90.801497},{"c":90.765,"h":90.78,"l":90.71,"n":251,"o":90.77,"t":"2026-10-22T19:15:00Z","v":14044,"vw":90.747197},{"c":90.835,"h":90.9,"l":90.75,"n":232,"o":90.75,"t":"2026-10-22T19:20:00Z","v":13331,"vw":90.848163},{"c":90.79,"h":90.83,"l":90.78,"n":262,"o":90.82,"t":"2026-10-22T19:25:00Z","v":12757,"vw":90.798845},{"c":90.78,"h":90.8043,"l":90.73,"n":295,"o":90.78,"t":"2026-10-22T19:30:00Z","v":14621,"vw":90.761703},{"c":90.775,"h":90.81,"l":90.75,"n":358,"o":90.78,"t":"2026-10-22T19:35:00Z","v":18598,"vw":90.774171},{"c":90.84,"h":90.84,"l":90.775,"n":322,"o":90.775,"t":"2026-10-22T19:40:00Z","v":15566,"vw":90.799101},{"c":90.865,"h":90.8899,"l":90.795,"n":373,"o":90.835,"t":"2026-10-22T19:45:00Z","v":19428,"vw":90.846335},{"c":90.8499,"h":90.92,"l":90.825,"n":439,"o":90.855,"t":"2026-10-22T19:50:00Z","v":24446,"vw":90.855502},{"c":90.97,"h":90.98,"l":90.85,"n":1202,"o":90.85,"t":"2026-10-22T19:55:00Z","v":84195,"vw":90.914006},{"c":90.96,"h":90.96,"l":90.96,"n":23,"o":90.96,"t":"2026-10-22T20:00:00Z","v":67340,"vw":90.96}],"history":[{"c":64.91,"h":65.42,"l":64.79,"n":11590,"o":65.23,"t":"2024-10-21T04:00:00Z","v":927692,"vw":65.029002},{"c":64.84,"h":65.21,"l":64.73,"n":9053,"o":64.81,"t":"2024-10-22T04:00:00Z","v":625791,"vw":64.974125},{"c":64.6,"h":64.96,"l":64.255,"n":12785,"o":64.65,"t":"2024-10-23T04:00:00Z","v":975254,"vw":64.578939},{"c":64.89,"h":65.27,"l":64.56,"n":9449,"o":65.14,"t":"2024-10-24T04:00:00Z","v":563222,"vw":64.81621},{"c":65.02,"h":65.38,"l":64.82,"n":10447,"o":65.21,"t":"2024-10-25T04:00:00Z","v":1375771,"vw":65.09981},{"c":64.7,"h":64.79,"l":63.86,"n":12652,"o":63.97,"t":"2024-10-28T04:00:00Z","v":1326187,"vw":64.487384},{"c":64.03,"h":64.81,"l":63.96,"n":13185,"o":64.66,"t":"2024-10-29T04:00:00Z","v":1659990,"vw":64.166691},{"c":63.57,"h":64.5,"l":63.57,"n":14961,"o":63.9,"t":"2024-10-30T04:00:00Z","v":4198120,"vw":64.104875},{"c":62.56,"h":62.96,"l":61.953,"n":24725,"o":62.72,"t":"2024-10-31T04:00:00Z","v":2215520,"vw":62.434051},{"c":62.47,"h":63.4,"l":62.29,"n":13973,"o":63.34,"t":"2024-11-01T04:00:00Z","v":1196065,"vw":62.774941},{"c":62.99,"h":63.6,"l":62.85,"n":17743,"o":63.29,"t":"2024-11-04T05:00:00Z","v":1492975,"vw":63.067842},{"c":63.41,"h":63.64,"l":63.06,"n":13612,"o":63.3,"t":"2024-11-05T05:00:00Z","v":1132254,"vw":63.345763},{"c":61.78,"h":62.4465,"l":61.01,"n":23064,"o":61.26,"t":"2024-11-06T05:00:00Z","v":2300779,"vw":61.784064},{"c":62.75,"h":62.93,"l":62.23,"n":18193,"o":62.7,"t":"2024-11-07T05:00:00Z","v":1376323,"vw":62.63081},{"c":61.23,"h":61.6,"l":60.64,"n":18320,"o":61.6,"t":"2024-11-08T05:00:00Z","v":1552585,"vw":61.08283},{"c":61.08,"h":61.17,"l":60.73,"n":15387,"o":60.85,"t":"2024-11-11T05:00:00Z","v":1587446,"vw":61.007212},{"c":59.57,"h":60.09,"l":58.81,"n":26990,"o":60.03,"t":"2024-11-12T05:00:00Z","v":3614146,"vw":59.273357},{"c":59.87,"h":60.66,"l":58.46,"n":41095,"o":59,"t":"2024-11-13T05:00:00Z","v":4562373,"vw":59.63956},{"c":60.47,"h":60.67,"l":60.14,"n":31020,"o":60.39,"t":"2024-11-14T05:00:00Z","v":3404331,"vw":60.366426},{"c":60.85,"h":61.25,"l":60.63,"n":17881,"o":60.72,"t":"2024-11-15T05:00:00Z","v":2138451,"vw":60.850588},{"c":61.35,"h":61.76,"l":61.22,"n":17708,"o":61.24,"t":"2024-11-18T05:00:00Z","v":1896469,"vw":61.494339},{"c":60.71,"h":61.03,"l":60.39,"n":12746,"o":60.5,"t":"2024-11-19T05:00:00Z","v":1037929,"vw":60.731776},{"c":60.52,"h":60.75,"l":60.23,"n":12764,"o":60.57,"t":"2024-11-20T05:00:00Z","v":1364867,"vw":60.470526},{"c":60.03,"h":60.43,"l":59.63,"n":24408,"o":60.25,"t":"2024-11-21T05:00:00Z","v":2649638,"vw":59.973455},{"c":59.66,"h":59.8,"l":59.13,"n":18756,"o":59.2,"t":"2024-11-22T05:00:00Z","v":2416330,"vw":59.482361},{"c":58.26,"h":59.7558,"l":58.24,"n":22711,"o":59.66,"t":"2024-11-25T05:00:00Z","v":2440951,"vw":58.742465},{"c":57.54,"h":58.37,"l":57.2,"n":22797,"o":58.37,"t":"2024-11-26T05:00:00Z","v":2075903,"vw":57.617639},{"c":57.16,"h":57.45,"l":56.69,"n":22027,"o":56.76,"t":"2024-11-27T05:00:00Z","v":2333776,"vw":57.145136},{"c":57.99,"h":58.06,"l":57.51,"n":14442,"o":57.62,"t":"2024-11-29T05:00:00Z","v":1322162,"vw":57.849736},{"c":56.48,"h":57.3485,"l":56.2,"n":27364,"o":57.28,"t":"2024-12-02T05:00:00Z","v":2805593,"vw":56.448425},{"c":57.07,"h":57.34,"l":56.7202,"n":19660,"o":57.28,"t":"2024-12-03T05:00:00Z","v":2055041,"vw":57.021303},{"c":56.7,"h":57.1,"l":56.34,"n":21438,"o":57.07,"t":"2024-12-04T05:00:00Z","v":2612824,"vw":56.660589},{"c":57.45,"h":57.685,"l":57.06,"n":20151,"o":57.46,"t":"2024-12-05T05:00:00Z","v":2095810,"vw":57.378141},{"c":56.91,"h":57.77,"l":56.75,"n":21549,"o":57.76,"t":"2024-12-06T05:00:00Z","v":2033109,"vw":57.020382},{"c":57.61,"h":58.558,"l":57.61,"n":20127,"o":57.87,"t":"2024-12-09T05:00:00Z","v":2206320,"vw":57.978325},{"c":56.76,"h":57.68,"l":56.75,"n":19861,"o":57.63,"t":"2024-12-10T05:00:00Z","v":1862263,"vw":57.081403},{"c":56.68,"h":56.84,"l":55.92,"n":23118,"o":56.69,"t":"2024-12-11T05:00:00Z","v":2776971,"vw":56.439421},{"c":55.97,"h":56.59,"l":55.88,"n":25183,"o":56.24,"t":"2024-12-12T05:00:00Z","v":2338674,"vw":56.039016},{"c":55.94,"h":56.27,"l":55.71,"n":14892,"o":56.27,"t":"2024-12-13T05:00:00Z","v":1514594,"vw":56.021711},{"c":54.18,"h":55.14,"l":54.12,"n":26603,"o":54.93,"t":"2024-12-16T05:00:00Z","v":3073364,"vw":54.518633},{"c":54.25,"h":54.58,"l":53.92,"n":27259,"o":54.03,"t":"2024-12-17T05:00:00Z","v":3126174,"vw":54.285158},{"c":53.68,"h":54.8226,"l":53.56,"n":19388,"o":54.48,"t":"2024-12-18T05:00:00Z","v":2197051,"vw":54.296218},{"c":53.66,"h":54.26,"l":53.64,"n":20947,"o":54.19,"t":"2024-12-19T05:00:00Z","v":2716220,"vw":53.846532},{"c":54.15,"h":54.45,"l":53.29,"n":21489,"o":53.4,"t":"2024-12-20T05:00:00Z","v":2295771,"vw":54.061646},{"c":54.26,"h":54.3153,"l":53.6901,"n":15729,"o":53.86,"t":"2024-12-23T05:00:00Z","v":2236839,"vw":54.063801},{"c":54.32,"h":54.46,"l":53.845,"n":8485,"o":54.25,"t":"2024-12-24T05:00:00Z","v":749757,"vw":54.191683},{"c":54.38,"h":55.06,"l":54.38,"n":15203,"o":54.65,"t":"2024-12-26T05:00:00Z","v":1268160,"vw":54.707995},{"c":54.52,"h":55.03,"l":54.41,"n":15306,"o":54.52,"t":"2024-12-27T05:00:00Z","v":1394622,"vw":54.669424},{"c":54.48,"h":54.79,"l":54.3,"n":16250,"o":54.73,"t":"2024-12-30T05:00:00Z","v":1639477,"vw":54.552149},{"c":54.5,"h":54.87,"l":54.0801,"n":13320,"o":54.25,"t":"2024-12-31T05:00:00Z","v":1230391,"vw":54.493307},{"c":55.08,"h":55.32,"l":54.87,"n":18521,"o":55.02,"t":"2025-01-02T05:00:00Z","v":1665399,"vw":55.049815},{"c":55.48,"h":55.92,"l":55.43,"n":13982,"o":55.91,"t":"2025-01-03T05:00:00Z","v":1372414,"vw":55.581683},{"c":56.52,"h":56.94,"l":56.17,"n":18321,"o":56.25,"t":"2025-01-06T05:00:00Z","v":2138853,"vw":56.648675},{"c":57.01,"h":57.29,"l":56.79,"n":20405,"o":57.04,"t":"2025-01-07T05:00:00Z","v":2261439,"vw":57.052192},{"c":56.79,"h":56.87,"l":56.17,"n":17404,"o":56.3,"t":"2025-01-08T05:00:00Z","v":1734112,"vw":56.602506},{"c":56.68,"h":57.8894,"l":56.34,"n":16788,"o":57.69,"t":"2025-01-10T05:00:00Z","v":2138854,"vw":57.005536},{"c":56.81,"h":57.16,"l":56.6903,"n":18501,"o":56.78,"t":"2025-01-13T05:00:00Z","v":2526697,"vw":56.898788},{"c":57.56,"h":57.63,"l":56.83,"n":15427,"o":56.95,"t":"2025-01-14T05:00:00Z","v":1564947,"vw":57.277838},{"c":57.68,"h":57.94,"l":57.39,"n":16507,"o":57.6,"t":"2025-01-15T05:00:00Z","v":1355546,"vw":57.707677},{"c":59.01,"h":59.81,"l":58.65,"n":35655,"o":58.83,"t":"2025-01-16T05:00:00Z","v":6079027,"vw":59.129825},{"c":59.49,"h":59.635,"l":58.97,"n":26499,"o":59.23,"t":"2025-01-17T05:00:00Z","v":2748216,"vw":59.297031},{"c":59.11,"h":59.46,"l":58.735,"n":23230,"o":59.01,"t":"2025-01-21T05:00:00Z","v":2480557,"vw":59.131298},{"c":58.11,"h":58.79,"l":58.08,"n":13502,"o":58.78,"t":"2025-01-22T05:00:00Z","v":1263922,"vw":58.425355},{"c":58.75,"h":59.02,"l":58.25,"n":18917,"o":58.87,"t":"2025-01-23T05:00:00Z","v":1871089,"vw":58.791894},{"c":58.73,"h":59.06,"l":58.4617,"n":15380,"o":58.99,"t":"2025-01-24T05:00:00Z","v":1170508,"vw":58.696388},{"c":58.92,"h":59.07,"l":58.46,"n":18893,"o":58.76,"t":"2025-01-27T05:00:00Z","v":1608959,"vw":58.781448},{"c":58.13,"h":58.82,"l":57.95,"n":16877,"o":58.55,"t":"2025-01-28T05:00:00Z","v":1288850,"vw":58.250691},{"c":58.18,"h":58.31,"l":57.66,"n":12766,"o":57.69,"t":"2025-01-29T05:00:00Z","v":1050129,"vw":58.07516},{"c":58.73,"h":58.94,"l":58.18,"n":15091,"o":58.45,"t":"2025-01-30T05:00:00Z","v":1052108,"vw":58.69275},{"c":58.03,"h":58.83,"l":57.77,"n":17462,"o":58.77,"t":"2025-01-31T05:00:00Z","v":1430892,"vw":58.322549},{"c":57.56,"h":57.915,"l":57.02,"n":14796,"o":57.28,"t":"2025-02-03T05:00:00Z","v":1346873,"vw":57.569043},{"c":59.19,"h":59.4,"l":57.76,"n":18555,"o":57.76,"t":"2025-02-04T05:00:00Z","v":1707562,"vw":59.04235},{"c":60.32,"h":60.68,"l":60.105,"n":22981,"o":60.36,"t":"2025-02-05T05:00:00Z","v":1860719,"vw":60.379055},{"c":60.92,"h":61.325,"l":60.57,"n":17592,"o":61.29,"t":"2025-02-06T05:00:00Z","v":1555711,"vw":60.799399},{"c":60.78,"h":61.257,"l":60.63,"n":16320,"o":61.09,"t":"2025-02-07T05:00:00Z","v":1340957,"vw":60.975457},{"c":60.35,"h":60.75,"l":59.95,"n":17906,"o":60.47,"t":"2025-02-10T05:00:00Z","v":1329121,"vw":60.406888},{"c":61,"h":61.15,"l":60.56,"n":19589,"o":60.85,"t":"2025-02-11T05:00:00Z","v":2255017,"vw":60.907553},{"c":60.86,"h":61.29,"l":60.36,"n":16431,"o":60.68,"t":"2025-02-12T05:00:00Z","v":1561062,"vw":60.863562},{"c":61.06,"h":61.31,"l":60.59,"n":15461,"o":60.8,"t":"2025-02-13T05:00:00Z","v":1258349,"vw":61.016782},{"c":61.41,"h":62.35,"l":61.29,"n":16895,"o":61.94,"t":"2025-02-14T05:00:00Z","v":1030046,"vw":61.634121},{"c":61.81,"h":62.21,"l":61.35,"n":16632,"o":61.45,"t":"2025-02-18T05:00:00Z","v":1341890,"vw":61.935623},{"c":60.92,"h":61.58,"l":60.695,"n":16434,"o":61.42,"t":"2025-02-19T05:00:00Z","v":1224463,"vw":61.06124},{"c":61.62,"h":61.71,"l":61.12,"n":14534,"o":61.29,"t":"2025-02-20T05:00:00Z","v":1030289,"vw":61.516262},{"c":60.68,"h":60.97,"l":60.46,"n":14358,"o":60.74,"t":"2025-02-21T05:00:00Z","v":959099,"vw":60.705191},{"c":60.67,"h":60.99,"l":60.37,"n":16110,"o":60.76,"t":"2025-02-24T05:00:00Z","v":1184794,"vw":60.731545},{"c":60.46,"h":61.31,"l":60.29,"n":16211,"o":61.31,"t":"2025-02-25T05:00:00Z","v":1450051,"vw":60.571096},{"c":60.48,"h":60.72,"l":59.94,"n":13854,"o":60.17,"t":"2025-02-26T05:00:00Z","v":883162,"vw":60.421407},{"c":60.05,"h":60.65,"l":59.9,"n":14790,"o":60.02,"t":"2025-02-27T05:00:00Z","v":997146,"vw":60.263456},{"c":60.23,"h":60.23,"l":59.66,"n":13996,"o":59.98,"t":"2025-02-28T05:00:00Z","v":907410,"vw":60.028995},{"c":59.83,"h":61.67,"l":59.36,"n":19556,"o":61.57,"t":"2025-03-03T05:00:00Z","v":1607167,"vw":60.278873},{"c":59.87,"h":60.55,"l":58.966,"n":23749,"o":59.22,"t":"2025-03-04T05:00:00Z","v":2320214,"vw":59.787717},{"c":60.94,"h":61.23,"l":60.1,"n":21729,"o":60.97,"t":"2025-03-05T05:00:00Z","v":2092218,"vw":60.733837},{"c":60.78,"h":61.508,"l":60.54,"n":18285,"o":60.64,"t":"2025-03-06T05:00:00Z","v":1556678,"vw":60.840532},{"c":61.39,"h":62.05,"l":60.57,"n":28039,"o":61.39,"t":"2025-03-07T05:00:00Z","v":2835416,"vw":61.459359},{"c":61.07,"h":61.95,"l":60.585,"n":23862,"o":61.67,"t":"2025-03-10T04:00:00Z","v":1961626,"vw":61.362745},{"c":61.51,"h":61.97,"l":60.99,"n":18077,"o":61.78,"t":"2025-03-11T04:00:00Z","v":1447291,"vw":61.340889},{"c":61.53,"h":61.84,"l":60.94,"n":16835,"o":61.1,"t":"2025-03-12T04:00:00Z","v":2338897,"vw":61.500112},{"c":61.94,"h":62.27,"l":61.66,"n":15383,"o":61.73,"t":"2025-03-13T04:00:00Z","v":1058665,"vw":61.995277},{"c":62.71,"h":62.81,"l":62.08,"n":14621,"o":62.25,"t":"2025-03-14T04:00:00Z","v":1288959,"vw":62.54657},{"c":62.63,"h":63.08,"l":62.58,"n":15043,"o":62.65,"t":"2025-03-17T04:00:00Z","v":1367597,"vw":62.817189},{"c":63.33,"h":63.55,"l":63.07,"n":18127,"o":63.41,"t":"2025-03-18T04:00:00Z","v":1406714,"vw":63.305596},{"c":64.25,"h":64.2552,"l":63.59,"n":14483,"o":63.65,"t":"2025-03-19T04:00:00Z","v":1521326,"vw":63.97328},{"c":64.06,"h":64.15,"l":63.16,"n":14225,"o":63.3,"t":"2025-03-20T04:00:00Z","v":1047870,"vw":63.800762},{"c":63.36,"h":63.7,"l":63.04,"n":15076,"o":63.42,"t":"2025-03-21T04:00:00Z","v":1649818,"vw":63.353106},{"c":62.95,"h":63.2,"l":62.67,"n":21782,"o":62.88,"t":"2025-03-24T04:00:00Z","v":1813892,"vw":62.908253},{"c":63.52,"h":64.06,"l":63.12,"n":20518,"o":63.52,"t":"2025-03-25T04:00:00Z","v":2034398,"vw":63.4915},{"c":64.87,"h":65.62,"l":64.77,"n":29803,"o":65.21,"t":"2025-03-26T04:00:00Z","v":2997837,"vw":65.214026},{"c":65.18,"h":65.76,"l":64.94,"n":23919,"o":65.13,"t":"2025-03-27T04:00:00Z","v":1651528,"vw":65.271891},{"c":64.15,"h":64.56,"l":63.92,"n":19056,"o":64.5,"t":"2025-03-28T04:00:00Z","v":1421243,"vw":64.25198},{"c":64.69,"h":65.09,"l":63.77,"n":23003,"o":63.8,"t":"2025-03-31T04:00:00Z","v":2031149,"vw":64.565312},{"c":64.49,"h":64.56,"l":63.785,"n":13141,"o":64.16,"t":"2025-04-01T04:00:00Z","v":2282668,"vw":64.194114},{"c":64.4,"h":64.54,"l":63.89,"n":14118,"o":64.16,"t":"2025-04-02T04:00:00Z","v":935812,"vw":64.30059},{"c":62.09,"h":63.16,"l":61.84,"n":29220,"o":62.79,"t":"2025-04-03T04:00:00Z","v":2368312,"vw":62.47582},{"c":57.7,"h":60.33,"l":57.49,"n":38932,"o":59.98,"t":"2025-04-04T04:00:00Z","v":2942208,"vw":58.319662},{"c":55.49,"h":57.75,"l":54.52,"n":35524,"o":55,"t":"2025-04-07T04:00:00Z","v":3290862,"vw":55.523857},{"c":53.37,"h":56.17,"l":52.85,"n":30343,"o":56.06,"t":"2025-04-08T04:00:00Z","v":3220095,"vw":54.462972},{"c":56.79,"h":57.36,"l":52.78,"n":35517,"o":53.5,"t":"2025-04-09T04:00:00Z","v":3220848,"vw":54.773577},{"c":54.72,"h":56.29,"l":54.095,"n":32964,"o":56.29,"t":"2025-04-10T04:00:00Z","v":2810546,"vw":55.080762},{"c":56.23,"h":56.52,"l":54.935,"n":25315,"o":55.46,"t":"2025-04-11T04:00:00Z","v":2195948,"vw":55.693856},{"c":56.75,"h":57.15,"l":56.45,"n":17316,"o":56.95,"t":"2025-04-14T04:00:00Z","v":1265890,"vw":56.836974},{"c":56.67,"h":57.57,"l":56.64,"n":15818,"o":57.11,"t":"2025-04-15T04:00:00Z","v":1172018,"vw":57.033808},{"c":57.83,"h":58.65,"l":57.71,"n":18901,"o":58.31,"t":"2025-04-16T04:00:00Z","v":1559119,"vw":58.190064},{"c":58.46,"h":59.23,"l":58.28,"n":16913,"o":58.31,"t":"2025-04-17T04:00:00Z","v":1306230,"vw":58.787923},{"c":57.89,"h":58.28,"l":57.23,"n":18126,"o":58,"t":"2025-04-21T04:00:00Z","v":1305151,"vw":57.796778},{"c":59.39,"h":59.85,"l":59.16,"n":16221,"o":59.45,"t":"2025-04-22T04:00:00Z","v":1341301,"vw":59.44736},{"c":58.7,"h":59.99,"l":58.5,"n":18297,"o":59.82,"t":"2025-04-23T04:00:00Z","v":1362286,"vw":59.001071},{"c":59.28,"h":59.4395,"l":58.95,"n":13540,"o":59.41,"t":"2025-04-24T04:00:00Z","v":945740,"vw":59.250509},{"c":59.95,"h":60.24,"l":59.5,"n":13429,"o":59.63,"t":"2025-04-25T04:00:00Z","v":1313312,"vw":60.015359},{"c":60.08,"h":60.41,"l":59.865,"n":18356,"o":59.94,"t":"2025-04-28T04:00:00Z","v":1807758,"vw":60.153257},{"c":58.45,"h":59.93,"l":58.01,"n":23263,"o":59.58,"t":"2025-04-29T04:00:00Z","v":2127684,"vw":58.8742},{"c":56.85,"h":58.14,"l":56.52,"n":29501,"o":58.08,"t":"2025-04-30T04:00:00Z","v":2513485,"vw":57.178275},{"c":57.77,"h":57.86,"l":56.31,"n":27644,"o":56.4,"t":"2025-05-01T04:00:00Z","v":2242701,"vw":57.305721},{"c":57.73,"h":58.015,"l":56.935,"n":18564,"o":57.86,"t":"2025-05-02T04:00:00Z","v":1528465,"vw":57.654193},{"c":57.39,"h":57.68,"l":57.078,"n":16714,"o":57.66,"t":"2025-05-05T04:00:00Z","v":1450226,"vw":57.358881},{"c":57.48,"h":58.19,"l":57.46,"n":15658,"o":58.07,"t":"2025-05-06T04:00:00Z","v":2021139,"vw":57.760294},{"c":57.25,"h":57.72,"l":57.23,"n":14751,"o":57.51,"t":"2025-05-07T04:00:00Z","v":1129436,"vw":57.419957},{"c":57.4,"h":57.6924,"l":57.19,"n":13840,"o":57.41,"t":"2025-05-08T04:00:00Z","v":1184168,"vw":57.454189},{"c":58.81,"h":58.81,"l":58.2356,"n":19910,"o":58.45,"t":"2025-05-09T04:00:00Z","v":1619239,"vw":58.506857},{"c":58.7,"h":59.68,"l":58.53,"n":22725,"o":59.47,"t":"2025-05-12T04:00:00Z","v":2244467,"vw":58.887868},{"c":59.9,"h":60.01,"l":58.96,"n":16721,"o":59.13,"t":"2025-05-13T04:00:00Z","v":3430597,"vw":59.61007},{"c":59.3,"h":59.475,"l":59.03,"n":15436,"o":59.18,"t":"2025-05-14T04:00:00Z","v":1157711,"vw":59.26382},{"c":59.21,"h":59.315,"l":58.53,"n":13111,"o":58.71,"t":"2025-05-15T04:00:00Z","v":972292,"vw":59.000258},{"c":59.68,"h":59.77,"l":59.15,"n":13443,"o":59.66,"t":"2025-05-16T04:00:00Z","v":1086841,"vw":59.550226},{"c":59.39,"h":59.56,"l":59.1,"n":13503,"o":59.43,"t":"2025-05-19T04:00:00Z","v":1287241,"vw":59.347575},{"c":59.4,"h":59.71,"l":59.2901,"n":13058,"o":59.48,"t":"2025-05-20T04:00:00Z","v":942031,"vw":59.493205},{"c":58.83,"h":59.81,"l":58.8,"n":13660,"o":59.81,"t":"2025-05-21T04:00:00Z","v":1107782,"vw":59.22689},{"c":58.16,"h":58.44,"l":57.8303,"n":12094,"o":58.22,"t":"2025-05-22T04:00:00Z","v":2199783,"vw":58.128942},{"c":57.89,"h":58.046,"l":57.26,"n":14708,"o":57.45,"t":"2025-05-23T04:00:00Z","v":1341204,"vw":57.760672},{"c":58.49,"h":58.84,"l":58.22,"n":13096,"o":58.79,"t":"2025-05-27T04:00:00Z","v":1500120,"vw":58.49246},{"c":58.29,"h":58.67,"l":58.13,"n":12943,"o":58.66,"t":"2025-05-28T04:00:00Z","v":992936,"vw":58.376946},{"c":58.57,"h":58.57,"l":58.19,"n":15673,"o":58.54,"t":"2025-05-29T04:00:00Z","v":1721037,"vw":58.490807},{"c":58.68,"h":58.76,"l":58.21,"n":13585,"o":58.64,"t":"2025-05-30T04:00:00Z","v":1035876,"vw":58.551466},{"c":60.51,"h":60.52,"l":59.77,"n":19468,"o":60.33,"t":"2025-06-02T04:00:00Z","v":1535505,"vw":60.181042},{"c":60.07,"h":60.41,"l":59.67,"n":16199,"o":59.91,"t":"2025-06-03T04:00:00Z","v":1769413,"vw":60.210513},{"c":59.05,"h":60.38,"l":58.92,"n":21571,"o":60.155,"t":"2025-06-04T04:00:00Z","v":1870297,"vw":59.388528},{"c":59.24,"h":59.75,"l":59.135,"n":17995,"o":59.75,"t":"2025-06-05T04:00:00Z","v":2036659,"vw":59.386091},{"c":59.32,"h":59.66,"l":59.07,"n":15912,"o":59.1,"t":"2025-06-06T04:00:00Z","v":2610546,"vw":59.371769},{"c":59.65,"h":60.053,"l":59.16,"n":13611,"o":59.43,"t":"2025-06-09T04:00:00Z","v":2232316,"vw":59.655284},{"c":60.9,"h":61.14,"l":60.52,"n":21732,"o":60.59,"t":"2025-06-10T04:00:00Z","v":2508808,"vw":60.892021},{"c":62.11,"h":62.25,"l":61.26,"n":16703,"o":61.53,"t":"2025-06-11T04:00:00Z","v":1440389,"vw":61.765544},{"c":63.07,"h":63.4,"l":62.88,"n":18755,"o":63.07,"t":"2025-06-12T04:00:00Z","v":1734324,"vw":63.118575},{"c":63.48,"h":63.925,"l":62.78,"n":29113,"o":63.85,"t":"2025-06-13T04:00:00Z","v":4208077,"vw":63.337648},{"c":62.57,"h":63.83,"l":62.57,"n":28455,"o":63.61,"t":"2025-06-16T04:00:00Z","v":2749065,"vw":62.916769},{"c":63.94,"h":64.23,"l":63.58,"n":25090,"o":63.72,"t":"2025-06-17T04:00:00Z","v":2838084,"vw":63.870531},{"c":62.03,"h":62.4,"l":61.6,"n":17692,"o":62.22,"t":"2025-06-18T04:00:00Z","v":1339304,"vw":61.996672},{"c":62.59,"h":63.19,"l":62.48,"n":24294,"o":62.91,"t":"2025-06-20T04:00:00Z","v":2796670,"vw":62.72229},{"c":61.28,"h":62.9,"l":61.19,"n":21363,"o":62.77,"t":"2025-06-23T04:00:00Z","v":1873518,"vw":61.891393},{"c":60.4,"h":61.3,"l":60.4,"n":21312,"o":60.68,"t":"2025-06-24T04:00:00Z","v":2095573,"vw":60.820815},{"c":61.04,"h":61.3798,"l":60.52,"n":19498,"o":60.63,"t":"2025-06-25T04:00:00Z","v":1839443,"vw":61.026058},{"c":61.56,"h":61.5995,"l":61.04,"n":15900,"o":61.22,"t":"2025-06-26T04:00:00Z","v":1215379,"vw":61.314672},{"c":61.5,"h":61.63,"l":61.17,"n":16823,"o":61.63,"t":"2025-06-27T04:00:00Z","v":1548984,"vw":61.420474},{"c":61.39,"h":61.46,"l":61.0386,"n":16395,"o":61.21,"t":"2025-06-30T04:00:00Z","v":1236327,"vw":61.30758},{"c":61.91,"h":62.01,"l":61.21,"n":12493,"o":61.43,"t":"2025-07-01T04:00:00Z","v":921052,"vw":61.702796},{"c":63.49,"h":63.54,"l":62.35,"n":17162,"o":62.92,"t":"2025-07-02T04:00:00Z","v":1389898,"vw":63.07491},{"c":62.72,"h":63.17,"l":62.69,"n":18519,"o":62.72,"t":"2025-07-03T04:00:00Z","v":1315049,"vw":62.896287},{"c":60.42,"h":61.33,"l":60.045,"n":20387,"o":61.09,"t":"2025-07-07T04:00:00Z","v":1805256,"vw":60.707982},{"c":62.04,"h":62.23,"l":60.76,"n":14687,"o":60.79,"t":"2025-07-08T04:00:00Z","v":1401999,"vw":61.819232},{"c":62.56,"h":62.8,"l":62.26,"n":13198,"o":62.73,"t":"2025-07-09T04:00:00Z","v":918108,"vw":62.502935},{"c":62.61,"h":62.61,"l":61.85,"n":12635,"o":61.98,"t":"2025-07-10T04:00:00Z","v":970849,"vw":62.37425},{"c":63.01,"h":63.21,"l":62.67,"n":15741,"o":62.72,"t":"2025-07-11T04:00:00Z","v":1148958,"vw":62.989755},{"c":62.22,"h":63.12,"l":62.08,"n":13329,"o":63.12,"t":"2025-07-14T04:00:00Z","v":1141379,"vw":62.438066},{"c":62.08,"h":62.66,"l":61.79,"n":12128,"o":62.51,"t":"2025-07-15T04:00:00Z","v":1070623,"vw":62.067993},{"c":61.85,"h":62.42,"l":61.7245,"n":18441,"o":62.18,"t":"2025-07-16T04:00:00Z","v":1646916,"vw":62.024714},{"c":61.74,"h":61.76,"l":60.97,"n":13126,"o":61.04,"t":"2025-07-17T04:00:00Z","v":1270189,"vw":61.415293},{"c":61.7,"h":62.39,"l":61.3301,"n":13722,"o":62.33,"t":"2025-07-18T04:00:00Z","v":1043366,"vw":61.805705},{"c":61.5,"h":61.995,"l":61.39,"n":15750,"o":61.66,"t":"2025-07-21T04:00:00Z","v":1349619,"vw":61.586995},{"c":61.93,"h":62.18,"l":61.61,"n":15678,"o":61.65,"t":"2025-07-22T04:00:00Z","v":1405987,"vw":61.925621},{"c":62.38,"h":62.83,"l":62.275,"n":20137,"o":62.42,"t":"2025-07-23T04:00:00Z","v":1856121,"vw":62.570304},{"c":60.44,"h":60.98,"l":59.94,"n":31983,"o":60.06,"t":"2025-07-24T04:00:00Z","v":2714370,"vw":60.550035},{"c":60.67,"h":60.73,"l":59.35,"n":21565,"o":59.75,"t":"2025-07-25T04:00:00Z","v":1734720,"vw":60.364969},{"c":60.96,"h":61.2025,"l":60.45,"n":20051,"o":60.48,"t":"2025-07-28T04:00:00Z","v":1635084,"vw":60.811698},{"c":61.46,"h":61.72,"l":60.55,"n":23748,"o":61.05,"t":"2025-07-29T04:00:00Z","v":2097792,"vw":61.075165},{"c":59.76,"h":60.56,"l":59.4575,"n":16479,"o":60.42,"t":"2025-07-30T04:00:00Z","v":1100272,"vw":59.991731},{"c":59.55,"h":59.76,"l":59.13,"n":17517,"o":59.18,"t":"2025-07-31T04:00:00Z","v":1371933,"vw":59.550287},{"c":59.16,"h":59.7,"l":58.745,"n":22279,"o":59.59,"t":"2025-08-01T04:00:00Z","v":1644574,"vw":59.087284},{"c":59.49,"h":59.81,"l":59.29,"n":22453,"o":59.6,"t":"2025-08-04T04:00:00Z","v":1665541,"vw":59.535191},{"c":60.28,"h":60.38,"l":59.695,"n":15020,"o":59.97,"t":"2025-08-05T04:00:00Z","v":1068660,"vw":60.109664},{"c":60.2,"h":61.76,"l":60.055,"n":18977,"o":61.31,"t":"2025-08-06T04:00:00Z","v":1239662,"vw":60.65569},{"c":60.8,"h":61.36,"l":60.5685,"n":18346,"o":61.04,"t":"2025-08-07T04:00:00Z","v":1421708,"vw":60.93962},{"c":61.33,"h":61.66,"l":61.16,"n":19392,"o":61.28,"t":"2025-08-08T04:00:00Z","v":1710737,"vw":61.424541},{"c":60.99,"h":61.48,"l":60.64,"n":16602,"o":61.34,"t":"2025-08-11T04:00:00Z","v":1370551,"vw":60.910913},{"c":61.66,"h":62.14,"l":61.31,"n":15719,"o":61.37,"t":"2025-08-12T04:00:00Z","v":1103814,"vw":61.803584},{"c":61.37,"h":61.6,"l":61.19,"n":21255,"o":61.24,"t":"2025-08-13T04:00:00Z","v":1696191,"vw":61.395559},{"c":61.52,"h":61.535,"l":60.9,"n":12421,"o":61.05,"t":"2025-08-14T04:00:00Z","v":881558,"vw":61.206759},{"c":62.24,"h":62.705,"l":62.2,"n":17681,"o":62.4,"t":"2025-08-15T04:00:00Z","v":1284237,"vw":62.398743},{"c":61.52,"h":61.8853,"l":61.5,"n":20159,"o":61.66,"t":"2025-08-18T04:00:00Z","v":1362391,"vw":61.670288},{"c":62.32,"h":62.715,"l":61.88,"n":26184,"o":62.32,"t":"2025-08-19T04:00:00Z","v":1760396,"vw":62.289896},{"c":63.1,"h":63.2,"l":62.73,"n":16869,"o":62.89,"t":"2025-08-20T04:00:00Z","v":1245880,"vw":63.034229},{"c":63.45,"h":63.47,"l":62.805,"n":17930,"o":62.99,"t":"2025-08-21T04:00:00Z","v":1272259,"vw":63.204039},{"c":64.03,"h":64.32,"l":63.37,"n":14793,"o":63.37,"t":"2025-08-22T04:00:00Z","v":961524,"vw":64.025823},{"c":62.73,"h":63.86,"l":62.6601,"n":26499,"o":63.555,"t":"2025-08-25T04:00:00Z","v":1691003,"vw":63.028932},{"c":61.92,"h":62.12,"l":61.43,"n":22727,"o":61.68,"t":"2025-08-26T04:00:00Z","v":1586207,"vw":61.792546},{"c":62.09,"h":62.155,"l":61.37,"n":17957,"o":61.47,"t":"2025-08-27T04:00:00Z","v":1300987,"vw":61.862245},{"c":62.11,"h":62.33,"l":61.64,"n":20691,"o":61.95,"t":"2025-08-28T04:00:00Z","v":1266851,"vw":62.058882},{"c":62.75,"h":62.85,"l":62.405,"n":15174,"o":62.43,"t":"2025-08-29T04:00:00Z","v":1068064,"vw":62.674729},{"c":62.59,"h":62.88,"l":62.13,"n":13901,"o":62.53,"t":"2025-09-02T04:00:00Z","v":856973,"vw":62.438755},{"c":61.7,"h":62.424,"l":61.3657,"n":17223,"o":62.16,"t":"2025-09-03T04:00:00Z","v":966375,"vw":61.651341},{"c":61.54,"h":61.665,"l":61.2,"n":15881,"o":61.36,"t":"2025-09-04T04:00:00Z","v":992874,"vw":61.518311},{"c":60.95,"h":61.3,"l":60.37,"n":22598,"o":61.24,"t":"2025-09-05T04:00:00Z","v":1570506,"vw":60.807369},{"c":61.1,"h":61.38,"l":60.625,"n":12214,"o":61.24,"t":"2025-09-08T04:00:00Z","v":823560,"vw":60.914896},{"c":61.56,"h":62.14,"l":61.48,"n":12961,"o":61.68,"t":"2025-09-09T04:00:00Z","v":911272,"vw":61.727856},{"c":62.2,"h":62.23,"l":61.36,"n":14551,"o":61.41,"t":"2025-09-10T04:00:00Z","v":1072780,"vw":61.866297},{"c":61.4,"h":61.66,"l":61,"n":17222,"o":61.13,"t":"2025-09-11T04:00:00Z","v":1394642,"vw":61.354238},{"c":61.14,"h":61.4,"l":60.85,"n":23383,"o":61.21,"t":"2025-09-12T04:00:00Z","v":1998593,"vw":61.131611},{"c":61.91,"h":61.95,"l":61.48,"n":15114,"o":61.675,"t":"2025-09-15T04:00:00Z","v":1183588,"vw":61.795435},{"c":62.1,"h":62.24,"l":61.79,"n":14971,"o":61.8,"t":"2025-09-16T04:00:00Z","v":1021525,"vw":62.057376},{"c":61.19,"h":61.63,"l":60.9225,"n":16613,"o":61.33,"t":"2025-09-17T04:00:00Z","v":1181646,"vw":61.314293},{"c":61.38,"h":61.6,"l":60.94,"n":19521,"o":61.39,"t":"2025-09-18T04:00:00Z","v":1534322,"vw":61.357269},{"c":60.54,"h":60.9325,"l":60.41,"n":15455,"o":60.77,"t":"2025-09-19T04:00:00Z","v":1256725,"vw":60.652077},{"c":60.77,"h":61.23,"l":60.58,"n":13798,"o":60.7,"t":"2025-09-22T04:00:00Z","v":1552334,"vw":60.929602},{"c":61.58,"h":62.2,"l":61.52,"n":18854,"o":61.63,"t":"2025-09-23T04:00:00Z","v":1344890,"vw":61.801368},{"c":62.47,"h":63.015,"l":61.54,"n":31159,"o":62.15,"t":"2025-09-24T04:00:00Z","v":2675714,"vw":62.43974},{"c":62.42,"h":62.58,"l":62.14,"n":14254,"o":62.19,"t":"2025-09-25T04:00:00Z","v":1018426,"vw":62.340351},{"c":63.15,"h":63.5,"l":62.84,"n":15987,"o":62.84,"t":"2025-09-26T04:00:00Z","v":1001915,"vw":63.291597},{"c":61.72,"h":62.51,"l":61.38,"n":21012,"o":62.29,"t":"2025-09-29T04:00:00Z","v":1703645,"vw":61.922062},{"c":59.69,"h":60.15,"l":59.22,"n":20530,"o":59.26,"t":"2025-09-30T04:00:00Z","v":1662688,"vw":59.619356},{"c":60.46,"h":60.63,"l":60.21,"n":18482,"o":60.32,"t":"2025-10-01T04:00:00Z","v":1540770,"vw":60.408896},{"c":59.48,"h":60.1,"l":59.48,"n":14454,"o":59.91,"t":"2025-10-02T04:00:00Z","v":1240876,"vw":59.741552},{"c":59.71,"h":60.0099,"l":59.6899,"n":12675,"o":59.76,"t":"2025-10-03T04:00:00Z","v":1548723,"vw":59.849697},{"c":59.78,"h":60.23,"l":59.69,"n":16007,"o":59.84,"t":"2025-10-06T04:00:00Z","v":1387453,"vw":59.940169},{"c":59.38,"h":59.68,"l":58.87,"n":14371,"o":59.49,"t":"2025-10-07T04:00:00Z","v":1243805,"vw":59.29704},{"c":59.09,"h":59.33,"l":58.94,"n":13250,"o":59.15,"t":"2025-10-08T04:00:00Z","v":974998,"vw":59.145997},{"c":58.61,"h":59.94,"l":58.54,"n":16329,"o":59.79,"t":"2025-10-09T04:00:00Z","v":1481022,"vw":58.99383},{"c":57.39,"h":58.64,"l":57.39,"n":19851,"o":58.49,"t":"2025-10-10T04:00:00Z","v":1742030,"vw":57.799777},{"c":57.59,"h":57.83,"l":57.43,"n":14573,"o":57.57,"t":"2025-10-13T04:00:00Z","v":1014816,"vw":57.605935},{"c":58.36,"h":58.675,"l":57.44,"n":21477,"o":57.46,"t":"2025-10-14T04:00:00Z","v":1554841,"vw":58.213215},{"c":60.47,"h":60.71,"l":60.045,"n":24025,"o":60.46,"t":"2025-10-15T04:00:00Z","v":2303797,"vw":60.386787},{"c":60.44,"h":61.429,"l":60.31,"n":20356,"o":61.12,"t":"2025-10-16T04:00:00Z","v":2334456,"vw":60.809327},{"c":61.59,"h":61.59,"l":61.15,"n":16739,"o":61.215,"t":"2025-10-17T04:00:00Z","v":1493630,"vw":61.358108},{"c":61.04,"h":61.38,"l":60.94,"n":13202,"o":61.23,"t":"2025-10-20T04:00:00Z","v":1382120,"vw":61.107629},{"c":60.99,"h":61.285,"l":60.84,"n":12650,"o":61.13,"t":"2025-10-21T04:00:00Z","v":781300,"vw":61.07796},{"c":62.25,"h":62.34,"l":61.1465,"n":20565,"o":61.23,"t":"2025-10-22T04:00:00Z","v":1745832,"vw":61.783934},{"c":62.58,"h":62.99,"l":62.58,"n":13546,"o":62.87,"t":"2025-10-23T04:00:00Z","v":1157614,"vw":62.748654},{"c":62.1,"h":62.7294,"l":62.09,"n":13129,"o":62.41,"t":"2025-10-24T04:00:00Z","v":906575,"vw":62.319527},{"c":62.37,"h":62.56,"l":61.9738,"n":12892,"o":62.2,"t":"2025-10-27T04:00:00Z","v":822396,"vw":62.352641},{"c":62.06,"h":62.69,"l":61.97,"n":15133,"o":62.22,"t":"2025-10-28T04:00:00Z","v":1138420,"vw":62.247588},{"c":62.22,"h":63.28,"l":62.17,"n":18428,"o":62.55,"t":"2025-10-29T04:00:00Z","v":1417400,"vw":62.643735},{"c":61.64,"h":62.12,"l":60.58,"n":19655,"o":60.8,"t":"2025-10-30T04:00:00Z","v":1694177,"vw":61.420873},{"c":62.24,"h":62.5,"l":61.86,"n":14776,"o":62.27,"t":"2025-10-31T04:00:00Z","v":1247136,"vw":62.262338},{"c":61.57,"h":62.13,"l":61.49,"n":16778,"o":61.8,"t":"2025-11-03T05:00:00Z","v":1091868,"vw":61.800179},{"c":61.25,"h":61.59,"l":60.845,"n":13379,"o":61.07,"t":"2025-11-04T05:00:00Z","v":1002198,"vw":61.258002},{"c":60.99,"h":61.82,"l":60.92,"n":17704,"o":61.35,"t":"2025-11-05T05:00:00Z","v":1331833,"vw":61.337732},{"c":61.11,"h":61.54,"l":61.05,"n":13809,"o":61.06,"t":"2025-11-06T05:00:00Z","v":938191,"vw":61.228675},{"c":62.26,"h":62.4,"l":61.63,"n":11389,"o":61.63,"t":"2025-11-07T05:00:00Z","v":743820,"vw":62.16621},{"c":62.93,"h":63.02,"l":61.948,"n":11741,"o":62.4,"t":"2025-11-10T05:00:00Z","v":729281,"vw":62.606551},{"c":63.96,"h":64.23,"l":63.72,"n":14419,"o":63.72,"t":"2025-11-11T05:00:00Z","v":1012202,"vw":64.065816},{"c":63.95,"h":64.29,"l":63.84,"n":13203,"o":64.02,"t":"2025-11-12T05:00:00Z","v":793767,"vw":64.037421},{"c":64.91,"h":65.53,"l":64.86,"n":20509,"o":64.86,"t":"2025-11-13T05:00:00Z","v":1452638,"vw":65.145179},{"c":65.4,"h":65.43,"l":64.8201,"n":16339,"o":65,"t":"2025-11-14T05:00:00Z","v":1440179,"vw":65.276074},{"c":65.01,"h":65.73,"l":64.93,"n":17229,"o":65.41,"t":"2025-11-17T05:00:00Z","v":1327551,"vw":65.334736},{"c":64.95,"h":65.145,"l":63.86,"n":21329,"o":63.99,"t":"2025-11-18T05:00:00Z","v":1439092,"vw":64.482035},{"c":64.19,"h":64.23,"l":63.46,"n":15417,"o":63.46,"t":"2025-11-19T05:00:00Z","v":1323283,"vw":63.883303},{"c":63.47,"h":64.67,"l":63.36,"n":12739,"o":64.34,"t":"2025-11-20T05:00:00Z","v":869936,"vw":63.866688},{"c":64.65,"h":64.92,"l":63.9,"n":16272,"o":63.96,"t":"2025-11-21T05:00:00Z","v":1461553,"vw":64.451205},{"c":64.51,"h":64.81,"l":63.97,"n":13790,"o":64.23,"t":"2025-11-24T05:00:00Z","v":1007591,"vw":64.497385},{"c":65.2,"h":65.34,"l":64.53,"n":15703,"o":64.57,"t":"2025-11-25T05:00:00Z","v":1408887,"vw":65.000007},{"c":65.52,"h":65.9299,"l":65.37,"n":13697,"o":65.37,"t":"2025-11-26T05:00:00Z","v":983097,"vw":65.703242},{"c":65.7,"h":65.9713,"l":65.31,"n":5812,"o":65.31,"t":"2025-11-28T05:00:00Z","v":349877,"vw":65.766055},{"c":65.63,"h":66.17,"l":65.63,"n":15672,"o":65.86,"t":"2025-12-01T05:00:00Z","v":1216505,"vw":65.843806},{"c":65.7,"h":66.015,"l":65.43,"n":13823,"o":65.99,"t":"2025-12-02T05:00:00Z","v":868111,"vw":65.665121},{"c":66.92,"h":66.92,"l":66.31,"n":12422,"o":66.31,"t":"2025-12-03T05:00:00Z","v":1242908,"vw":66.647973},{"c":66.78,"h":66.92,"l":66.63,"n":13229,"o":66.65,"t":"2025-12-04T05:00:00Z","v":1519635,"vw":66.774776},{"c":64.82,"h":66.12,"l":64.73,"n":19412,"o":65.57,"t":"2025-12-05T05:00:00Z","v":2162519,"vw":65.564174},{"c":65.68,"h":65.68,"l":64.88,"n":5790,"o":64.88,"t":"2025-12-08T05:00:00Z","v":462453,"vw":65.42428},{"c":65.54,"h":66.08,"l":65.54,"n":9956,"o":65.93,"t":"2025-12-09T05:00:00Z","v":815737,"vw":65.759676},{"c":65.68,"h":65.7,"l":64.9,"n":8309,"o":65.39,"t":"2025-12-10T05:00:00Z","v":863831,"vw":65.323914},{"c":65.41,"h":65.895,"l":65.28,"n":10546,"o":65.4,"t":"2025-12-11T05:00:00Z","v":957281,"vw":65.549414},{"c":65.75,"h":65.84,"l":65.2,"n":9584,"o":65.63,"t":"2025-12-12T05:00:00Z","v":1082382,"vw":65.555015},{"c":65.26,"h":66.02,"l":65.12,"n":13667,"o":66.02,"t":"2025-12-15T05:00:00Z","v":1271085,"vw":65.520984},{"c":63.85,"h":64.98,"l":63.82,"n":12724,"o":64.92,"t":"2025-12-16T05:00:00Z","v":1130903,"vw":64.119767},{"c":65.42,"h":65.5,"l":64.5,"n":13590,"o":64.87,"t":"2025-12-17T05:00:00Z","v":1230879,"vw":65.037363},{"c":65.12,"h":65.2,"l":64.74,"n":12836,"o":65.06,"t":"2025-12-18T05:00:00Z","v":1344229,"vw":64.987963},{"c":65.7,"h":65.94,"l":65.17,"n":16267,"o":65.23,"t":"2025-12-19T05:00:00Z","v":1868620,"vw":65.669389},{"c":65.79,"h":66.05,"l":65.53,"n":10606,"o":65.53,"t":"2025-12-22T05:00:00Z","v":975629,"vw":65.789503},{"c":66.01,"h":66.16,"l":65.65,"n":9836,"o":65.65,"t":"2025-12-23T05:00:00Z","v":746465,"vw":65.952906},{"c":65.54,"h":66.19,"l":65.51,"n":5478,"o":66.07,"t":"2025-12-24T05:00:00Z","v":443140,"vw":65.6911},{"c":65.53,"h":65.93,"l":65.19,"n":7855,"o":65.93,"t":"2025-12-26T05:00:00Z","v":523864,"vw":65.450482},{"c":65.9,"h":66.15,"l":65.735,"n":8258,"o":65.96,"t":"2025-12-29T05:00:00Z","v":633293,"vw":65.932462},{"c":65.92,"h":66.63,"l":65.92,"n":10124,"o":66.26,"t":"2025-12-30T05:00:00Z","v":777973,"vw":66.332484},{"c":65.42,"h":65.45,"l":65.01,"n":7616,"o":65.4,"t":"2025-12-31T05:00:00Z","v":461921,"vw":65.249131},{"c":66.51,"h":66.69,"l":65.44,"n":11009,"o":65.45,"t":"2026-01-02T05:00:00Z","v":910436,"vw":66.21877},{"c":66.31,"h":66.32,"l":64.59,"n":16709,"o":65.3,"t":"2026-01-05T05:00:00Z","v":1440189,"vw":65.63441},{"c":63.41,"h":65.4,"l":63.16,"n":18197,"o":65.34,"t":"2026-01-06T05:00:00Z","v":1401605,"vw":63.932337},{"c":62.74,"h":62.93,"l":62.34,"n":16734,"o":62.47,"t":"2026-01-07T05:00:00Z","v":1791339,"vw":62.633486},{"c":63.59,"h":63.71,"l":62.155,"n":17662,"o":62.57,"t":"2026-01-08T05:00:00Z","v":1482122,"vw":62.875189},{"c":63.93,"h":64.24,"l":63.67,"n":15347,"o":63.73,"t":"2026-01-09T05:00:00Z","v":1185540,"vw":63.962298},{"c":64.72,"h":64.75,"l":63.78,"n":12601,"o":63.9,"t":"2026-01-12T05:00:00Z","v":1066263,"vw":64.453634},{"c":65.8,"h":66.17,"l":64.89,"n":17948,"o":64.94,"t":"2026-01-13T05:00:00Z","v":1359609,"vw":65.748748},{"c":66.53,"h":67.14,"l":66.1,"n":17024,"o":66.15,"t":"2026-01-14T05:00:00Z","v":1269123,"vw":66.593421},{"c":65.67,"h":66.14,"l":65.42,"n":14093,"o":65.49,"t":"2026-01-15T05:00:00Z","v":1099259,"vw":65.827375},{"c":66.25,"h":66.31,"l":65.73,"n":15110,"o":65.89,"t":"2026-01-16T05:00:00Z","v":1250972,"vw":66.017639},{"c":67.2,"h":67.71,"l":66.68,"n":28965,"o":66.87,"t":"2026-01-20T05:00:00Z","v":2646163,"vw":67.146521},{"c":67.72,"h":67.98,"l":67.23,"n":20709,"o":67.28,"t":"2026-01-21T05:00:00Z","v":1720014,"vw":67.642872},{"c":67.07,"h":67.47,"l":66.93,"n":13177,"o":67.35,"t":"2026-01-22T05:00:00Z","v":1987810,"vw":67.145833},{"c":69.21,"h":69.21,"l":68.02,"n":16812,"o":68.48,"t":"2026-01-23T05:00:00Z","v":1416264,"vw":68.730599},{"c":70.4,"h":70.44,"l":69.85,"n":15075,"o":70.3,"t":"2026-01-26T05:00:00Z","v":1201565,"vw":70.199111},{"c":71.79,"h":71.84,"l":70.44,"n":19872,"o":70.46,"t":"2026-01-27T05:00:00Z","v":2062984,"vw":71.249164},{"c":71.52,"h":72.37,"l":71.1629,"n":23186,"o":71.94,"t":"2026-01-28T05:00:00Z","v":2180416,"vw":71.867797},{"c":72.63,"h":73.75,"l":72.295,"n":16925,"o":73.69,"t":"2026-01-29T05:00:00Z","v":1378601,"vw":72.861974},{"c":72.4,"h":73.01,"l":71.77,"n":16006,"o":72.73,"t":"2026-01-30T05:00:00Z","v":1244465,"vw":72.498629},{"c":71.88,"h":72.035,"l":71.19,"n":17592,"o":71.53,"t":"2026-02-02T05:00:00Z","v":1414272,"vw":71.711873},{"c":74.42,"h":74.42,"l":71.78,"n":22564,"o":71.84,"t":"2026-02-03T05:00:00Z","v":2281101,"vw":73.334772},{"c":74.86,"h":75.45,"l":73.68,"n":27473,"o":74.24,"t":"2026-02-04T05:00:00Z","v":2501356,"vw":74.646151},{"c":73.25,"h":73.79,"l":72.84,"n":25507,"o":72.99,"t":"2026-02-05T05:00:00Z","v":2286568,"vw":73.389474},{"c":73.83,"h":74.45,"l":73.4,"n":17960,"o":73.42,"t":"2026-02-06T05:00:00Z","v":1304969,"vw":73.933315},{"c":74.71,"h":74.91,"l":74.15,"n":17011,"o":74.26,"t":"2026-02-09T05:00:00Z","v":1473451,"vw":74.643014},{"c":74.63,"h":75.0314,"l":74.21,"n":17971,"o":74.85,"t":"2026-02-10T05:00:00Z","v":1467609,"vw":74.658074},{"c":77.72,"h":77.77,"l":75.59,"n":23120,"o":75.73,"t":"2026-02-11T05:00:00Z","v":2253552,"vw":77.167465},{"c":76.12,"h":76.96,"l":75.78,"n":22977,"o":76.46,"t":"2026-02-12T05:00:00Z","v":2142453,"vw":76.346155},{"c":76.79,"h":76.95,"l":75.79,"n":20675,"o":76.07,"t":"2026-02-13T05:00:00Z","v":1565429,"vw":76.518725},{"c":76.52,"h":76.94,"l":75.66,"n":16650,"o":76.49,"t":"2026-02-17T05:00:00Z","v":1065187,"vw":76.485089},{"c":77.35,"h":77.68,"l":77.1,"n":14188,"o":77.56,"t":"2026-02-18T05:00:00Z","v":1082886,"vw":77.330755},{"c":77.83,"h":78.3176,"l":77.69,"n":17782,"o":77.85,"t":"2026-02-19T05:00:00Z","v":1613018,"vw":77.948581},{"c":77.88,"h":77.9,"l":77.0001,"n":11209,"o":77.39,"t":"2026-02-20T05:00:00Z","v":781453,"vw":77.407557},{"c":77.83,"h":78.63,"l":77.68,"n":10032,"o":78,"t":"2026-02-23T05:00:00Z","v":648034,"vw":78.072071},{"c":79.11,"h":79.11,"l":78.29,"n":20427,"o":78.65,"t":"2026-02-24T05:00:00Z","v":2061717,"vw":78.705657},{"c":79.49,"h":79.9,"l":79,"n":15635,"o":79.68,"t":"2026-02-25T05:00:00Z","v":1126352,"vw":79.561074},{"c":78.93,"h":79.93,"l":78.5902,"n":12625,"o":78.64,"t":"2026-02-26T05:00:00Z","v":930842,"vw":79.219332},{"c":80.34,"h":80.36,"l":79.385,"n":14235,"o":80.04,"t":"2026-02-27T05:00:00Z","v":1235024,"vw":79.980452},{"c":81.07,"h":82.21,"l":80.09,"n":33605,"o":82.15,"t":"2026-03-02T05:00:00Z","v":2429442,"vw":81.206904},{"c":78.34,"h":79.92,"l":78.25,"n":34479,"o":79.61,"t":"2026-03-03T05:00:00Z","v":2536005,"vw":79.004552},{"c":76.92,"h":78.875,"l":76.82,"n":39899,"o":78.68,"t":"2026-03-04T05:00:00Z","v":3826757,"vw":77.543636},{"c":77.03,"h":78.02,"l":76.56,"n":32061,"o":77.64,"t":"2026-03-05T05:00:00Z","v":2503926,"vw":77.138737},{"c":78.77,"h":79.4399,"l":77.48,"n":30157,"o":78.02,"t":"2026-03-06T05:00:00Z","v":2735602,"vw":78.780256},{"c":80.29,"h":80.55,"l":78.86,"n":31462,"o":79,"t":"2026-03-09T04:00:00Z","v":3167753,"vw":79.709499},{"c":80.08,"h":80.7,"l":79.58,"n":36730,"o":79.75,"t":"2026-03-10T04:00:00Z","v":4139847,"vw":80.16461},{"c":81.31,"h":81.48,"l":79.92,"n":30018,"o":79.98,"t":"2026-03-11T04:00:00Z","v":2344835,"vw":80.904117},{"c":81.42,"h":81.87,"l":80.3,"n":27966,"o":80.73,"t":"2026-03-12T04:00:00Z","v":3243231,"vw":81.13955},{"c":82.75,"h":83.14,"l":82.12,"n":25318,"o":82.29,"t":"2026-03-13T04:00:00Z","v":2147256,"vw":82.65469},{"c":82.86,"h":83.7,"l":82.71,"n":18352,"o":82.97,"t":"2026-03-16T04:00:00Z","v":2115851,"vw":83.065453},{"c":86.04,"h":86.1,"l":85.06,"n":25203,"o":85.17,"t":"2026-03-17T04:00:00Z","v":2011920,"vw":85.760821},{"c":86.9,"h":87.4237,"l":86.72,"n":25245,"o":87.31,"t":"2026-03-18T04:00:00Z","v":2410327,"vw":87.031508},{"c":90.06,"h":91.38,"l":88.97,"n":45742,"o":89.54,"t":"2026-03-19T04:00:00Z","v":4134765,"vw":90.175898},{"c":88.75,"h":89.62,"l":88.14,"n":32064,"o":89.29,"t":"2026-03-20T04:00:00Z","v":2947026,"vw":88.896221},{"c":89.14,"h":89.41,"l":86.06,"n":30809,"o":86.44,"t":"2026-03-23T04:00:00Z","v":2879275,"vw":88.298747},{"c":88.79,"h":89.7087,"l":88.04,"n":30305,"o":88.64,"t":"2026-03-24T04:00:00Z","v":2838577,"vw":88.860053},{"c":89.26,"h":89.76,"l":88.6,"n":21724,"o":88.99,"t":"2026-03-25T04:00:00Z","v":2266509,"vw":89.24258},{"c":89.95,"h":91.35,"l":89.29,"n":18305,"o":89.44,"t":"2026-03-26T04:00:00Z","v":1778032,"vw":90.620955},{"c":89.87,"h":90.96,"l":89.562,"n":21038,"o":90,"t":"2026-03-27T04:00:00Z","v":1424547,"vw":90.198263},{"c":91.55,"h":92.95,"l":90.91,"n":21826,"o":91.8,"t":"2026-03-30T04:00:00Z","v":1892998,"vw":92.069583},{"c":90.98,"h":93.29,"l":90.03,"n":36476,"o":92.61,"t":"2026-03-31T04:00:00Z","v":2956948,"vw":91.922627},{"c":89.78,"h":91.54,"l":88.8,"n":33628,"o":91.04,"t":"2026-04-01T04:00:00Z","v":2778133,"vw":89.818765},{"c":92.39,"h":92.4883,"l":91.22,"n":32582,"o":92.13,"t":"2026-04-02T04:00:00Z","v":2824273,"vw":91.918313},{"c":92.25,"h":92.29,"l":90.7,"n":16359,"o":91.61,"t":"2026-04-06T04:00:00Z","v":1149505,"vw":91.5848},{"c":91.37,"h":92.525,"l":90.7701,"n":24357,"o":91.75,"t":"2026-04-07T04:00:00Z","v":2421536,"vw":91.473727},{"c":89.45,"h":89.9707,"l":87.27,"n":43200,"o":87.89,"t":"2026-04-08T04:00:00Z","v":3633676,"vw":89.165122},{"c":89.93,"h":92.42,"l":89.89,"n":26867,"o":91.96,"t":"2026-04-09T04:00:00Z","v":2559310,"vw":91.430465},{"c":92.65,"h":92.73,"l":90.48,"n":26465,"o":90.68,"t":"2026-04-10T04:00:00Z","v":3798446,"vw":92.19509},{"c":93.44,"h":93.49,"l":92.1901,"n":20046,"o":93.1,"t":"2026-04-13T04:00:00Z","v":1761543,"vw":93.011319},{"c":90.99,"h":92.8,"l":90.28,"n":26407,"o":92.8,"t":"2026-04-14T04:00:00Z","v":2497468,"vw":91.147648},{"c":87.06,"h":91.3,"l":86.97,"n":33106,"o":91.1,"t":"2026-04-15T04:00:00Z","v":3252772,"vw":88.652204},{"c":90.74,"h":91.22,"l":90.0401,"n":29492,"o":90.29,"t":"2026-04-16T04:00:00Z","v":2272822,"vw":90.703331},{"c":87.07,"h":87.31,"l":85.3,"n":31512,"o":86.36,"t":"2026-04-17T04:00:00Z","v":2671133,"vw":86.391342},{"c":87.31,"h":87.87,"l":87.14,"n":20587,"o":87.28,"t":"2026-04-20T04:00:00Z","v":1233700,"vw":87.494713},{"c":88.37,"h":88.54,"l":87.74,"n":18143,"o":88.08,"t":"2026-04-21T04:00:00Z","v":1171062,"vw":88.176346},{"c":89.57,"h":89.81,"l":88.9,"n":18276,"o":89.6,"t":"2026-04-22T04:00:00Z","v":1123928,"vw":89.316963},{"c":90.47,"h":90.53,"l":89.58,"n":15708,"o":90.1,"t":"2026-04-23T04:00:00Z","v":1013901,"vw":90.123971},{"c":89.73,"h":90.53,"l":89.38,"n":16093,"o":90.47,"t":"2026-04-24T04:00:00Z","v":894278,"vw":89.872784},{"c":88.74,"h":90.53,"l":88.71,"n":17028,"o":90.27,"t":"2026-04-27T04:00:00Z","v":1043625,"vw":89.51603},{"c":91.03,"h":91.69,"l":90.82,"n":21847,"o":91.36,"t":"2026-04-28T04:00:00Z","v":1595652,"vw":91.219447},{"c":92.24,"h":92.51,"l":91.3612,"n":24388,"o":91.795,"t":"2026-04-29T04:00:00Z","v":2076079,"vw":91.893625},{"c":92.71,"h":93.67,"l":91.205,"n":28615,"o":91.24,"t":"2026-04-30T04:00:00Z","v":2451689,"vw":92.998603},{"c":92.78,"h":93.29,"l":91.3218,"n":25125,"o":92.44,"t":"2026-05-01T04:00:00Z","v":2328228,"vw":92.698003},{"c":92.3,"h":92.73,"l":91.32,"n":29078,"o":91.92,"t":"2026-05-04T04:00:00Z","v":2142745,"vw":92.046442},{"c":93.6,"h":93.61,"l":91.92,"n":18150,"o":92.35,"t":"2026-05-05T04:00:00Z","v":1268515,"vw":93.035478},{"c":89.96,"h":90.37,"l":89.35,"n":18296,"o":89.9,"t":"2026-05-06T04:00:00Z","v":1094881,"vw":89.91063},{"c":88.73,"h":88.955,"l":87.73,"n":16288,"o":88.77,"t":"2026-05-07T04:00:00Z","v":988905,"vw":88.503803},{"c":88.48,"h":89.39,"l":88.47,"n":14513,"o":88.95,"t":"2026-05-08T04:00:00Z","v":840630,"vw":88.906492},{"c":90.69,"h":90.9,"l":90.2535,"n":15645,"o":90.35,"t":"2026-05-11T04:00:00Z","v":893628,"vw":90.58871},{"c":91.76,"h":91.96,"l":90.95,"n":13298,"o":91.02,"t":"2026-05-12T04:00:00Z","v":706463,"vw":91.668253},{"c":91.37,"h":91.445,"l":90.84,"n":11363,"o":91.34,"t":"2026-05-13T04:00:00Z","v":731728,"vw":91.183506},{"c":91.42,"h":91.89,"l":90.83,"n":13999,"o":91.1,"t":"2026-05-14T04:00:00Z","v":778901,"vw":91.423814},{"c":92.28,"h":92.29,"l":91.17,"n":16024,"o":91.2,"t":"2026-05-15T04:00:00Z","v":963667,"vw":91.725507},{"c":93.43,"h":94.17,"l":91.87,"n":19861,"o":92.38,"t":"2026-05-18T04:00:00Z","v":1086931,"vw":93.334802},{"c":92.9,"h":93.54,"l":92.51,"n":15917,"o":93.46,"t":"2026-05-19T04:00:00Z","v":896541,"vw":92.987905},{"c":92.54,"h":94.16,"l":92,"n":18596,"o":93.6,"t":"2026-05-20T04:00:00Z","v":1120229,"vw":92.747402},{"c":92.35,"h":93.865,"l":92.115,"n":17946,"o":93.5,"t":"2026-05-21T04:00:00Z","v":1230399,"vw":92.953265},{"c":91.6,"h":91.89,"l":90.74,"n":16558,"o":91.04,"t":"2026-05-22T04:00:00Z","v":961259,"vw":91.278495},{"c":90.04,"h":91.56,"l":89.88,"n":19826,"o":90.83,"t":"2026-05-26T04:00:00Z","v":1229876,"vw":90.666703},{"c":86.66,"h":88.12,"l":86.66,"n":27956,"o":87.56,"t":"2026-05-27T04:00:00Z","v":1748619,"vw":87.342175},{"c":87.17,"h":88.56,"l":87.0201,"n":24872,"o":88.51,"t":"2026-05-28T04:00:00Z","v":1695857,"vw":87.570369},{"c":87.32,"h":87.92,"l":86.66,"n":24776,"o":87.61,"t":"2026-05-29T04:00:00Z","v":1829296,"vw":87.422428},{"c":88.71,"h":89.31,"l":88.03,"n":16037,"o":88.22,"t":"2026-06-01T04:00:00Z","v":1284928,"vw":88.737906},{"c":89.4,"h":89.648,"l":88.37,"n":10624,"o":88.37,"t":"2026-06-02T04:00:00Z","v":785276,"vw":89.282692},{"c":89.58,"h":90.4,"l":89.38,"n":20894,"o":89.79,"t":"2026-06-03T04:00:00Z","v":1297604,"vw":89.829077},{"c":90.17,"h":90.2,"l":89.37,"n":14401,"o":89.72,"t":"2026-06-04T04:00:00Z","v":1225565,"vw":89.815784},{"c":88.71,"h":89.89,"l":88.27,"n":13850,"o":89.84,"t":"2026-06-05T04:00:00Z","v":1003917,"vw":88.820044},{"c":88.63,"h":89.925,"l":88.43,"n":19254,"o":89.38,"t":"2026-06-08T04:00:00Z","v":1292218,"vw":88.821647},{"c":88.48,"h":89.45,"l":87.715,"n":18970,"o":89.36,"t":"2026-06-09T04:00:00Z","v":1361160,"vw":88.404904},{"c":88.41,"h":89.9,"l":88.41,"n":19032,"o":89.05,"t":"2026-06-10T04:00:00Z","v":1145487,"vw":89.064651},{"c":87.72,"h":90.74,"l":87.61,"n":17523,"o":90.68,"t":"2026-06-11T04:00:00Z","v":1191044,"vw":89.004944},{"c":88.02,"h":88.58,"l":87.35,"n":15817,"o":87.42,"t":"2026-06-12T04:00:00Z","v":1078154,"vw":88.05795},{"c":84.07,"h":84.7,"l":83.2,"n":27532,"o":83.83,"t":"2026-06-15T04:00:00Z","v":2091140,"vw":84.195606},{"c":84.17,"h":85.14,"l":84.15,"n":21175,"o":84.91,"t":"2026-06-16T04:00:00Z","v":1470518,"vw":84.569012},{"c":82.12,"h":84.42,"l":82.06,"n":26542,"o":84.3,"t":"2026-06-17T04:00:00Z","v":2038835,"vw":82.993643},{"c":80.43,"h":81.42,"l":80.19,"n":35519,"o":81.39,"t":"2026-06-18T04:00:00Z","v":3341985,"vw":80.593417},{"c":80.67,"h":81.2,"l":80.3,"n":32128,"o":80.87,"t":"2026-06-22T04:00:00Z","v":2529946,"vw":80.773778},{"c":80.31,"h":80.69,"l":80.12,"n":19374,"o":80.55,"t":"2026-06-23T04:00:00Z","v":1280375,"vw":80.46905},{"c":78.69,"h":79.19,"l":78.185,"n":20232,"o":78.485,"t":"2026-06-24T04:00:00Z","v":2043343,"vw":78.698038},{"c":78.28,"h":79.0699,"l":77.59,"n":18862,"o":77.75,"t":"2026-06-25T04:00:00Z","v":1297579,"vw":78.50069},{"c":76.77,"h":78.6099,"l":76.58,"n":30074,"o":78.42,"t":"2026-06-26T04:00:00Z","v":2777227,"vw":77.350621},{"c":77.67,"h":78.83,"l":77.56,"n":28903,"o":78.31,"t":"2026-06-29T04:00:00Z","v":2440078,"vw":78.193647},{"c":77.76,"h":77.84,"l":76.92,"n":19617,"o":77.33,"t":"2026-06-30T04:00:00Z","v":1449950,"vw":77.501229},{"c":74.8,"h":75.81,"l":74.78,"n":25465,"o":75.48,"t":"2026-07-01T04:00:00Z","v":1937032,"vw":75.15764},{"c":76.69,"h":76.78,"l":76.01,"n":17572,"o":76.07,"t":"2026-07-02T04:00:00Z","v":1303721,"vw":76.458108},{"c":76.31,"h":76.63,"l":76.0501,"n":14117,"o":76.32,"t":"2026-07-06T04:00:00Z","v":940605,"vw":76.367903},{"c":77.96,"h":79.035,"l":76.91,"n":21700,"o":77.08,"t":"2026-07-07T04:00:00Z","v":1923743,"vw":77.831505},{"c":78.87,"h":79.33,"l":77.97,"n":22303,"o":78.37,"t":"2026-07-08T04:00:00Z","v":1843319,"vw":78.896491},{"c":78.23,"h":79.01,"l":78.16,"n":11750,"o":78.8,"t":"2026-07-09T04:00:00Z","v":617221,"vw":78.403082},{"c":78.5,"h":78.58,"l":77.58,"n":11636,"o":78.12,"t":"2026-07-10T04:00:00Z","v":1178417,"vw":77.949321},{"c":81.21,"h":81.23,"l":79.88,"n":19439,"o":79.9,"t":"2026-07-13T04:00:00Z","v":1431782,"vw":80.734928},{"c":80.91,"h":81.86,"l":80.78,"n":18919,"o":81.59,"t":"2026-07-14T04:00:00Z","v":2063275,"vw":81.124057},{"c":80.34,"h":81.7,"l":80.15,"n":20703,"o":81.32,"t":"2026-07-15T04:00:00Z","v":1699294,"vw":80.708537},{"c":78.82,"h":79.69,"l":78.745,"n":25708,"o":79.38,"t":"2026-07-16T04:00:00Z","v":1716011,"vw":79.110433},{"c":81.39,"h":81.5,"l":80.35,"n":23783,"o":80.5,"t":"2026-07-17T04:00:00Z","v":3242664,"vw":80.905311},{"c":80.8,"h":81.76,"l":80.25,"n":22337,"o":80.26,"t":"2026-07-20T04:00:00Z","v":2328495,"vw":81.161403},{"c":83.53,"h":83.72,"l":82.3975,"n":23002,"o":82.59,"t":"2026-07-21T04:00:00Z","v":1772755,"vw":83.136957},{"c":84.91,"h":85.1,"l":84.38,"n":23056,"o":84.91,"t":"2026-07-22T04:00:00Z","v":3407357,"vw":84.728947},{"c":86.23,"h":87.085,"l":86.09,"n":29931,"o":87.04,"t":"2026-07-23T04:00:00Z","v":3554285,"vw":86.537363},{"c":86.8,"h":87.03,"l":85.92,"n":19848,"o":86.51,"t":"2026-07-24T04:00:00Z","v":1213598,"vw":86.594364},{"c":84.16,"h":85.1495,"l":84.15,"n":19927,"o":84.34,"t":"2026-07-27T04:00:00Z","v":1165086,"vw":84.518552},{"c":84.18,"h":85.2399,"l":83.48,"n":17294,"o":84.57,"t":"2026-07-28T04:00:00Z","v":1163849,"vw":84.098427},{"c":86.75,"h":87.13,"l":86.11,"n":18241,"o":86.42,"t":"2026-07-29T04:00:00Z","v":1248279,"vw":86.68778},{"c":87.03,"h":87.41,"l":86.43,"n":16679,"o":86.44,"t":"2026-07-30T04:00:00Z","v":1093867,"vw":86.933027},{"c":87.86,"h":88.6208,"l":86.95,"n":18421,"o":87.29,"t":"2026-07-31T04:00:00Z","v":1119315,"vw":87.952136},{"c":87.2,"h":87.9839,"l":87.05,"n":19528,"o":87.48,"t":"2026-08-03T04:00:00Z","v":1513820,"vw":87.478926},{"c":85.19,"h":85.86,"l":84.96,"n":23742,"o":85.78,"t":"2026-08-04T04:00:00Z","v":1461898,"vw":85.39901},{"c":84.74,"h":86.76,"l":84.47,"n":17760,"o":86.6,"t":"2026-08-05T04:00:00Z","v":1395897,"vw":85.32548},{"c":86.27,"h":86.61,"l":85.64,"n":15370,"o":86.03,"t":"2026-08-06T04:00:00Z","v":1189736,"vw":86.150075},{"c":85.83,"h":86.0114,"l":85.25,"n":12601,"o":85.7,"t":"2026-08-07T04:00:00Z","v":1325452,"vw":85.663142},{"c":87.96,"h":87.9975,"l":86.06,"n":16250,"o":86.16,"t":"2026-08-10T04:00:00Z","v":1070251,"vw":87.407406},{"c":87.95,"h":88.66,"l":87.81,"n":13040,"o":88,"t":"2026-08-11T04:00:00Z","v":797636,"vw":88.178619},{"c":87.7,"h":87.86,"l":86.66,"n":17403,"o":86.78,"t":"2026-08-12T04:00:00Z","v":1019618,"vw":87.445476},{"c":87.05,"h":87.23,"l":85.785,"n":18452,"o":86.28,"t":"2026-08-13T04:00:00Z","v":1185122,"vw":86.709156},{"c":88.33,"h":88.47,"l":87.36,"n":16510,"o":87.52,"t":"2026-08-14T04:00:00Z","v":1294376,"vw":88.10884},{"c":88.63,"h":88.81,"l":87.91,"n":17029,"o":88.31,"t":"2026-08-17T04:00:00Z","v":1423289,"vw":88.380596},{"c":89.29,"h":90.2,"l":89.14,"n":14623,"o":90,"t":"2026-08-18T04:00:00Z","v":1067923,"vw":89.456583},{"c":90.07,"h":91.2248,"l":89.765,"n":16333,"o":90.78,"t":"2026-08-19T04:00:00Z","v":1852065,"vw":90.420562},{"c":90.9,"h":92.16,"l":90.75,"n":18085,"o":91.82,"t":"2026-08-20T04:00:00Z","v":1441915,"vw":91.41504},{"c":89.89,"h":90.9,"l":89.87,"n":14060,"o":90.83,"t":"2026-08-21T04:00:00Z","v":968862,"vw":90.387639},{"c":89.35,"h":89.54,"l":88.5525,"n":21312,"o":88.83,"t":"2026-08-24T04:00:00Z","v":1796484,"vw":89.089944},{"c":88.8,"h":88.989,"l":88,"n":22765,"o":88.4,"t":"2026-08-25T04:00:00Z","v":2471656,"vw":88.687653},{"c":87.13,"h":88.255,"l":86.82,"n":19561,"o":87.15,"t":"2026-08-26T04:00:00Z","v":1498757,"vw":87.389729},{"c":86.33,"h":87.52,"l":86,"n":22351,"o":87.31,"t":"2026-08-27T04:00:00Z","v":1864866,"vw":86.537407},{"c":86.35,"h":87.2,"l":86.19,"n":18909,"o":86.91,"t":"2026-08-28T04:00:00Z","v":1538870,"vw":86.579079},{"c":88.31,"h":88.72,"l":87.53,"n":13830,"o":88.12,"t":"2026-08-31T04:00:00Z","v":1135924,"vw":88.091821},{"c":90.35,"h":90.55,"l":89.44,"n":15597,"o":89.84,"t":"2026-09-01T04:00:00Z","v":1063625,"vw":90.0883},{"c":90.22,"h":90.9,"l":89.55,"n":22023,"o":89.74,"t":"2026-09-02T04:00:00Z","v":2241726,"vw":90.358377},{"c":89.25,"h":91.045,"l":89.15,"n":26319,"o":90.51,"t":"2026-09-03T04:00:00Z","v":3379179,"vw":89.89415},{"c":88.59,"h":88.99,"l":87.51,"n":23450,"o":88.59,"t":"2026-09-04T04:00:00Z","v":2310352,"vw":88.474093},{"c":90.1,"h":90.7551,"l":89.8,"n":18851,"o":89.87,"t":"2026-09-08T04:00:00Z","v":1298233,"vw":90.238109},{"c":91.64,"h":91.785,"l":90.745,"n":16520,"o":91.59,"t":"2026-09-09T04:00:00Z","v":1095386,"vw":91.392228},{"c":91.23,"h":91.79,"l":90.815,"n":13904,"o":91.73,"t":"2026-09-10T04:00:00Z","v":981085,"vw":91.360545},{"c":91.89,"h":91.92,"l":90.91,"n":14921,"o":91.09,"t":"2026-09-11T04:00:00Z","v":1212426,"vw":91.468215},{"c":91.14,"h":92.36,"l":91.09,"n":22234,"o":92.2,"t":"2026-09-14T04:00:00Z","v":1458628,"vw":91.642876},{"c":93.12,"h":93.46,"l":91.5,"n":17689,"o":91.58,"t":"2026-09-15T04:00:00Z","v":1033390,"vw":92.93494},{"c":90.84,"h":93.13,"l":90.705,"n":22070,"o":93.13,"t":"2026-09-16T04:00:00Z","v":1496593,"vw":91.902384},{"c":91.59,"h":91.87,"l":91.0401,"n":15364,"o":91.14,"t":"2026-09-17T04:00:00Z","v":974034,"vw":91.488637},{"c":90.82,"h":91.25,"l":90.46,"n":13109,"o":90.55,"t":"2026-09-18T04:00:00Z","v":986706,"vw":90.851856},{"c":90.06,"h":91.35,"l":89.793,"n":19904,"o":91.25,"t":"2026-09-21T04:00:00Z","v":1585391,"vw":90.224829},{"c":89.85,"h":90.04,"l":88.9,"n":23175,"o":89.1,"t":"2026-09-22T04:00:00Z","v":1737928,"vw":89.702781},{"c":91.67,"h":91.73,"l":89.7,"n":27316,"o":89.775,"t":"2026-09-23T04:00:00Z","v":2113737,"vw":90.974842},{"c":91.89,"h":92.5699,"l":91.3225,"n":24194,"o":91.78,"t":"2026-09-24T04:00:00Z","v":1504411,"vw":91.993855},{"c":90.94,"h":91.72,"l":90.69,"n":22255,"o":90.98,"t":"2026-09-25T04:00:00Z","v":1557144,"vw":91.184273},{"c":90.34,"h":91.69,"l":90.13,"n":27031,"o":91.69,"t":"2026-09-28T04:00:00Z","v":2122569,"vw":90.879044},{"c":87.71,"h":89.28,"l":87.595,"n":20279,"o":88.1,"t":"2026-09-29T04:00:00Z","v":1328056,"vw":88.181357},{"c":85.5,"h":86.63,"l":85.5,"n":25101,"o":86.12,"t":"2026-09-30T04:00:00Z","v":1893659,"vw":86.027889},{"c":84.51,"h":84.77,"l":83.28,"n":30803,"o":84.2,"t":"2026-10-01T04:00:00Z","v":2756044,"vw":84.121164},{"c":84.4,"h":84.97,"l":83.15,"n":29160,"o":83.16,"t":"2026-10-02T04:00:00Z","v":2480805,"vw":84.377499},{"c":84.37,"h":85.21,"l":83.57,"n":33722,"o":84.6,"t":"2026-10-05T04:00:00Z","v":2533321,"vw":84.468842},{"c":83.98,"h":85.44,"l":83.92,"n":40389,"o":84.82,"t":"2026-10-06T04:00:00Z","v":4150229,"vw":84.492273},{"c":84.23,"h":85.495,"l":83.87,"n":25776,"o":85.18,"t":"2026-10-07T04:00:00Z","v":1924438,"vw":84.389724},{"c":86.02,"h":87.4498,"l":85.42,"n":38175,"o":86.77,"t":"2026-10-08T04:00:00Z","v":3311648,"vw":86.34934},{"c":86.11,"h":88.06,"l":85.98,"n":45089,"o":87.21,"t":"2026-10-09T04:00:00Z","v":4111009,"vw":86.689254},{"c":88.37,"h":88.85,"l":87.89,"n":24876,"o":88.21,"t":"2026-10-12T04:00:00Z","v":1799671,"vw":88.305774},{"c":88.95,"h":89.4412,"l":88.46,"n":34177,"o":88.94,"t":"2026-10-13T04:00:00Z","v":2606543,"vw":88.971138},{"c":89.64,"h":89.81,"l":88.86,"n":28936,"o":89.16,"t":"2026-10-14T04:00:00Z","v":2679295,"vw":89.320226},{"c":88.49,"h":91.11,"l":88.465,"n":37812,"o":91.11,"t":"2026-10-15T04:00:00Z","v":3659094,"vw":89.19416},{"c":91.34,"h":91.37,"l":89.91,"n":42804,"o":90.27,"t":"2026-10-16T04:00:00Z","v":2902444,"vw":90.835519},{"c":89.95,"h":91.06,"l":89.93,"n":22989,"o":90.38,"t":"2026-10-19T04:00:00Z","v":1640161,"vw":90.254094},{"c":90.08,"h":91.385,"l":89.39,"n":33860,"o":91.32,"t":"2026-10-20T04:00:00Z","v":3321981,"vw":90.047289},{"c":90.34,"h":91.085,"l":89.95,"n":34306,"o":90.79,"t":"2026-10-21T04:00:00Z","v":2934443,"vw":90.479803},{"c":90.96,"h":91.385,"l":89.48,"n":24769,"o":91.23,"t":"2026-10-22T04:00:00Z","v":1793992,"vw":90.403587}],"volatilityBars":[{"c":90.59,"h":90.59,"l":90.59,"n":3,"o":90.59,"t":"2026-09-21T08:00:00Z","v":106,"vw":90.59},{"c":90.98,"h":90.98,"l":90.94,"n":29,"o":90.94,"t":"2026-09-21T08:15:00Z","v":1100,"vw":90.953333},{"c":91.22,"h":91.22,"l":91.22,"n":2,"o":91.22,"t":"2026-09-21T08:45:00Z","v":300,"vw":91.22},{"c":91.19,"h":91.19,"l":91.18,"n":2,"o":91.18,"t":"2026-09-21T09:15:00Z","v":600,"vw":91.188333},{"c":91.18,"h":91.18,"l":91.18,"n":2,"o":91.18,"t":"2026-09-21T09:30:00Z","v":203,"vw":91.18},{"c":91.07,"h":91.13,"l":91.07,"n":5,"o":91.13,"t":"2026-09-21T09:45:00Z","v":700,"vw":91.089672},{"c":90.91,"h":91.01,"l":90.91,"n":14,"o":90.96,"t":"2026-09-21T10:00:00Z","v":1200,"vw":90.962},{"c":90.7,"h":90.7,"l":90.7,"n":3,"o":90.7,"t":"2026-09-21T10:30:00Z","v":393,"vw":90.7},{"c":90.8,"h":90.81,"l":90.8,"n":3,"o":90.81,"t":"2026-09-21T10:45:00Z","v":1000,"vw":90.802},{"c":90.99,"h":91.03,"l":90.98,"n":14,"o":91,"t":"2026-09-21T11:00:00Z","v":2230,"vw":91.012404},{"c":90.8,"h":90.8,"l":90.8,"n":2,"o":90.8,"t":"2026-09-21T11:15:00Z","v":300,"vw":90.8},{"c":90.96,"h":90.96,"l":90.84,"n":5,"o":90.84,"t":"2026-09-21T11:30:00Z","v":1100,"vw":90.927273},{"c":90.88,"h":90.98,"l":90.88,"n":9,"o":90.92,"t":"2026-09-21T12:00:00Z","v":1100,"vw":90.913},{"c":90.92,"h":90.92,"l":90.92,"n":1,"o":90.92,"t":"2026-09-21T12:15:00Z","v":100,"vw":90.92},{"c":90.83,"h":90.9,"l":90.82,"n":21,"o":90.9,"t":"2026-09-21T12:30:00Z","v":2611,"vw":90.852248},{"c":91.2,"h":91.2,"l":90.97,"n":17,"o":90.97,"t":"2026-09-21T12:45:00Z","v":1838,"vw":91.164498},{"c":91.19,"h":91.19,"l":91.19,"n":2,"o":91.19,"t":"2026-09-21T13:00:00Z","v":171,"vw":91.19},{"c":91.24,"h":91.24,"l":91,"n":61,"o":91.08,"t":"2026-09-21T13:15:00Z","v":5253,"vw":91.114889},{"c":90.73,"h":91.35,"l":90.42,"n":982,"o":91.25,"t":"2026-09-21T13:30:00Z","v":89106,"vw":90.965562},{"c":90.62,"h":90.8,"l":90.59,"n":444,"o":90.71,"t":"2026-09-21T13:45:00Z","v":24940,"vw":90.690424},{"c":90.28,"h":90.63,"l":90.15,"n":616,"o":90.63,"t":"2026-09-21T14:00:00Z","v":43474,"vw":90.441806},{"c":90.175,"h":90.3024,"l":90.0806,"n":501,"o":90.29,"t":"2026-09-21T14:15:00Z","v":28793,"vw":90.178854},{"c":90.22,"h":90.32,"l":90.19,"n":425,"o":90.1999,"t":"2026-09-21T14:30:00Z","v":21010,"vw":90.230594},{"c":90.15,"h":90.27,"l":90.1,"n":329,"o":90.2,"t":"2026-09-21T14:45:00Z","v":17509,"vw":90.185475},{"c":90.17,"h":90.27,"l":90.12,"n":354,"o":90.18,"t":"2026-09-21T15:00:00Z","v":14396,"vw":90.20631},{"c":89.95,"h":90.25,"l":89.91,"n":862,"o":90.22,"t":"2026-09-21T15:15:00Z","v":73323,"vw":90.078838},{"c":90.175,"h":90.19,"l":89.97,"n":593,"o":89.97,"t":"2026-09-21T15:30:00Z","v":41667,"vw":90.093732},{"c":90.225,"h":90.2799,"l":90.095,"n":238,"o":90.19,"t":"2026-09-21T15:45:00Z","v":13493,"vw":90.162707},{"c":89.95,"h":90.265,"l":89.91,"n":470,"o":90.25,"t":"2026-09-21T16:00:00Z","v":32488,"vw":90.055834},{"c":89.98,"h":89.98,"l":89.8687,"n":298,"o":89.98,"t":"2026-09-21T16:15:00Z","v":18205,"vw":89.933846},{"c":89.89,"h":89.99,"l":89.89,"n":338,"o":89.99,"t":"2026-09-21T16:30:00Z","v":12259,"vw":89.952457},{"c":89.925,"h":89.925,"l":89.82,"n":572,"o":89.905,"t":"2026-09-21T16:45:00Z","v":53646,"vw":89.859646},{"c":89.82,"h":89.97,"l":89.793,"n":359,"o":89.94,"t":"2026-09-21T17:00:00Z","v":12238,"vw":89.87392},{"c":90.0499,"h":90.0499,"l":89.82,"n":465,"o":89.82,"t":"2026-09-21T17:15:00Z","v":18535,"vw":89.911126},{"c":90.0586,"h":90.08,"l":89.985,"n":511,"o":90.055,"t":"2026-09-21T17:30:00Z","v":19528,"vw":90.03394},{"c":90.13,"h":90.13,"l":90.0336,"n":319,"o":90.0336,"t":"2026-09-21T17:45:00Z","v":9864,"vw":90.087238},{"c":90.44,"h":90.44,"l":90.1,"n":1028,"o":90.13,"t":"2026-09-21T18:00:00Z","v":43752,"vw":90.236914},{"c":90.275,"h":90.45,"l":90.21,"n":1076,"o":90.424,"t":"2026-09-21T18:15:00Z","v":74585,"vw":90.321553},{"c":90.315,"h":90.3298,"l":90.1901,"n":511,"o":90.295,"t":"2026-09-21T18:30:00Z","v":17401,"vw":90.261545},{"c":90.285,"h":90.36,"l":90.275,"n":665,"o":90.32,"t":"2026-09-21T18:45:00Z","v":27496,"vw":90.319461},{"c":90.32,"h":90.345,"l":90.165,"n":1066,"o":90.285,"t":"2026-09-21T19:00:00Z","v":45639,"vw":90.27135},{"c":89.99,"h":90.36,"l":89.9576,"n":1035,"o":90.3345,"t":"2026-09-21T19:15:00Z","v":41320,"vw":90.118251},{"c":90.15,"h":90.245,"l":89.9515,"n":1631,"o":89.97,"t":"2026-09-21T19:30:00Z","v":87290,"vw":90.127518},{"c":90.08,"h":90.1699,"l":89.95,"n":3043,"o":90.15,"t":"2026-09-21T19:45:00Z","v":176437,"vw":90.065809},{"c":90.06,"h":90.06,"l":90.06,"n":20,"o":90.06,"t":"2026-09-21T20:00:00Z","v":44536,"vw":90.06},{"c":90.57,"h":90.59,"l":90.41,"n":9,"o":90.41,"t":"2026-09-22T08:00:00Z","v":569,"vw":90.514},{"c":89.5,"h":89.5,"l":89.5,"n":2,"o":89.5,"t":"2026-09-22T08:45:00Z","v":137,"vw":89.5},{"c":89.56,"h":89.56,"l":89.53,"n":23,"o":89.53,"t":"2026-09-22T09:00:00Z","v":1188,"vw":89.542667},{"c":89.62,"h":89.64,"l":89.62,"n":2,"o":89.64,"t":"2026-09-22T09:15:00Z","v":327,"vw":89.632232},{"c":88.82,"h":88.98,"l":88.82,"n":7,"o":88.98,"t":"2026-09-22T09:45:00Z","v":650,"vw":88.8939},{"c":88.5,"h":88.5,"l":88.31,"n":8,"o":88.31,"t":"2026-09-22T10:00:00Z","v":1239,"vw":88.349004},{"c":88.9,"h":88.9,"l":88.9,"n":3,"o":88.9,"t":"2026-09-22T10:45:00Z","v":200,"vw":88.9},{"c":89.2,"h":89.2,"l":89,"n":10,"o":89.02,"t":"2026-09-22T11:00:00Z","v":751,"vw":89.065714},{"c":88.98,"h":88.98,"l":88.92,"n":5,"o":88.92,"t":"2026-09-22T11:15:00Z","v":1410,"vw":88.975519},{"c":88.96,"h":89.1,"l":88.96,"n":3,"o":89.1,"t":"2026-09-22T11:45:00Z","v":400,"vw":89.055},{"c":89.15,"h":89.15,"l":89.13,"n":10,"o":89.15,"t":"2026-09-22T12:15:00Z","v":2472,"vw":89.138958},{"c":89.26,"h":89.27,"l":89.26,"n":5,"o":89.27,"t":"2026-09-22T12:30:00Z","v":900,"vw":89.261111},{"c":88.97,"h":88.98,"l":88.97,"n":7,"o":88.98,"t":"2026-09-22T13:15:00Z","v":810,"vw":88.97434},{"c":88.97,"h":89.17,"l":88.9,"n":884,"o":89.1,"t":"2026-09-22T13:30:00Z","v":103863,"vw":89.040946},{"c":89.3,"h":89.45,"l":89.01,"n":478,"o":89.01,"t":"2026-09-22T13:45:00Z","v":34364,"vw":89.352643},{"c":89.805,"h":89.909,"l":89.265,"n":718,"o":89.3,"t":"2026-09-22T14:00:00Z","v":60656,"vw":89.703973},{"c":89.88,"h":89.94,"l":89.78,"n":789,"o":89.805,"t":"2026-09-22T14:15:00Z","v":89111,"vw":89.87361},{"c":89.79,"h":89.88,"l":89.57,"n":1017,"o":89.88,"t":"2026-09-22T14:30:00Z","v":108996,"vw":89.738293},{"c":89.735,"h":89.88,"l":89.69,"n":673,"o":89.79,"t":"2026-09-22T14:45:00Z","v":55710,"vw":89.786924},{"c":89.795,"h":89.87,"l":89.7,"n":562,"o":89.73,"t":"2026-09-22T15:00:00Z","v":41259,"vw":89.78724},{"c":89.585,"h":89.82,"l":89.55,"n":794,"o":89.82,"t":"2026-09-22T15:15:00Z","v":62436,"vw":89.640122},{"c":89.695,"h":89.87,"l":89.38,"n":1178,"o":89.69,"t":"2026-09-22T15:30:00Z","v":107474,"vw":89.535066},{"c":89.87,"h":89.9,"l":89.675,"n":573,"o":89.72,"t":"2026-09-22T15:45:00Z","v":29764,"vw":89.801296},{"c":89.8394,"h":89.98,"l":89.81,"n":577,"o":89.8503,"t":"2026-09-22T16:00:00Z","v":38737,"vw":89.896822},{"c":89.88,"h":89.97,"l":89.855,"n":629,"o":89.9,"t":"2026-09-22T16:15:00Z","v":36321,"vw":89.903833},{"c":89.82,"h":89.9499,"l":89.82,"n":251,"o":89.88,"t":"2026-09-22T16:30:00Z","v":12999,"vw":89.894355},{"c":89.65,"h":89.82,"l":89.57,"n":409,"o":89.82,"t":"2026-09-22T16:45:00Z","v":18210,"vw":89.691235},{"c":89.76,"h":89.76,"l":89.6,"n":391,"o":89.6599,"t":"2026-09-22T17:00:00Z","v":14520,"vw":89.655668},{"c":89.78,"h":89.8699,"l":89.73,"n":579,"o":89.76,"t":"2026-09-22T17:15:00Z","v":29548,"vw":89.799724},{"c":89.918,"h":89.96,"l":89.755,"n":389,"o":89.78,"t":"2026-09-22T17:30:00Z","v":49993,"vw":89.83386},{"c":89.35,"h":89.98,"l":89.05,"n":1419,"o":89.96,"t":"2026-09-22T17:45:00Z","v":90386,"vw":89.582997},{"c":89.64,"h":89.67,"l":89.26,"n":751,"o":89.35,"t":"2026-09-22T18:00:00Z","v":48084,"vw":89.427549},{"c":89.885,"h":89.91,"l":89.56,"n":980,"o":89.66,"t":"2026-09-22T18:15:00Z","v":57658,"vw":89.764296},{"c":89.77,"h":89.885,"l":89.75,"n":720,"o":89.885,"t":"2026-09-22T18:30:00Z","v":40735,"vw":89.806111},{"c":89.88,"h":89.97,"l":89.765,"n":868,"o":89.77,"t":"2026-09-22T18:45:00Z","v":55979,"vw":89.869158},{"c":89.83,"h":89.87,"l":89.76,"n":1040,"o":89.84,"t":"2026-09-22T19:00:00Z","v":50749,"vw":89.800852},{"c":89.78,"h":89.9,"l":89.77,"n":1277,"o":89.8293,"t":"2026-09-22T19:15:00Z","v":77226,"vw":89.825194},{"c":90,"h":90,"l":89.7123,"n":1850,"o":89.785,"t":"2026-09-22T19:30:00Z","v":111700,"vw":89.828401},{"c":89.85,"h":90.04,"l":89.74,"n":2694,"o":89.98,"t":"2026-09-22T19:45:00Z","v":204705,"vw":89.841319},{"c":89.85,"h":89.85,"l":89.85,"n":11,"o":89.85,"t":"2026-09-22T20:00:00Z","v":76775,"vw":89.85},{"c":89.5175,"h":90.28,"l":89.5,"n":134,"o":89.85,"t":"2026-09-22T23:15:00Z","v":11723,"vw":89.682879},{"c":89.6,"h":89.6,"l":88.82,"n":35,"o":89.47,"t":"2026-09-23T08:00:00Z","v":10813,"vw":89.496939},{"c":89.34,"h":89.41,"l":89.32,"n":32,"o":89.36,"t":"2026-09-23T08:15:00Z","v":5495,"vw":89.382119},{"c":89.19,"h":89.21,"l":89.13,"n":12,"o":89.21,"t":"2026-09-23T09:15:00Z","v":1190,"vw":89.179444},{"c":89.14,"h":89.14,"l":89.14,"n":3,"o":89.14,"t":"2026-09-23T11:15:00Z","v":600,"vw":89.14},{"c":89.21,"h":89.22,"l":89.09,"n":57,"o":89.09,"t":"2026-09-23T11:30:00Z","v":3602,"vw":89.13679},{"c":89.32,"h":89.33,"l":89.25,"n":60,"o":89.26,"t":"2026-09-23T11:45:00Z","v":12003,"vw":89.298882},{"c":89.5275,"h":89.58,"l":89.5275,"n":9,"o":89.58,"t":"2026-09-23T12:15:00Z","v":1320,"vw":89.549224},{"c":89.87,"h":89.87,"l":89.768,"n":5,"o":89.768,"t":"2026-09-23T12:45:00Z","v":846,"vw":89.854875},{"c":90.07,"h":90.07,"l":90.06,"n":5,"o":90.06,"t":"2026-09-23T13:00:00Z","v":1100,"vw":90.062381},{"c":89.62,"h":90.04,"l":89.62,"n":70,"o":90.04,"t":"2026-09-23T13:15:00Z","v":13029,"vw":89.834396},{"c":90.41,"h":90.58,"l":89.7,"n":1480,"o":89.775,"t":"2026-09-23T13:30:00Z","v":169491,"vw":90.245795},{"c":90.6,"h":90.84,"l":90.36,"n":903,"o":90.38,"t":"2026-09-23T13:45:00Z","v":75445,"vw":90.672},{"c":90.825,"h":90.85,"l":90.56,"n":835,"o":90.62,"t":"2026-09-23T14:00:00Z","v":66766,"vw":90.68233},{"c":90.7,"h":90.9,"l":90.63,"n":1030,"o":90.825,"t":"2026-09-23T14:15:00Z","v":87304,"vw":90.811838},{"c":90.5,"h":90.71,"l":90.49,"n":814,"o":90.66,"t":"2026-09-23T14:30:00Z","v":44914,"vw":90.607991},{"c":90.215,"h":90.53,"l":90.075,"n":996,"o":90.52,"t":"2026-09-23T14:45:00Z","v":57023,"vw":90.274682},{"c":90.535,"h":90.56,"l":90.1675,"n":1018,"o":90.215,"t":"2026-09-23T15:00:00Z","v":83578,"vw":90.381245},{"c":90.84,"h":90.97,"l":90.5497,"n":1230,"o":90.57,"t":"2026-09-23T15:15:00Z","v":109532,"vw":90.743917},{"c":90.88,"h":90.9999,"l":90.79,"n":721,"o":90.9,"t":"2026-09-23T15:30:00Z","v":39510,"vw":90.894441},{"c":90.845,"h":91.0123,"l":90.84,"n":503,"o":90.915,"t":"2026-09-23T15:45:00Z","v":23119,"vw":90.94825},{"c":90.9301,"h":90.9999,"l":90.84,"n":399,"o":90.855,"t":"2026-09-23T16:00:00Z","v":24160,"vw":90.916017},{"c":90.82,"h":90.96,"l":90.76,"n":449,"o":90.96,"t":"2026-09-23T16:15:00Z","v":26203,"vw":90.89155},{"c":90.82,"h":90.8677,"l":90.725,"n":362,"o":90.86,"t":"2026-09-23T16:30:00Z","v":17819,"vw":90.788053},{"c":90.265,"h":90.855,"l":90.18,"n":1190,"o":90.82,"t":"2026-09-23T16:45:00Z","v":85218,"vw":90.429733},{"c":90.9,"h":90.97,"l":90.2,"n":1078,"o":90.25,"t":"2026-09-23T17:00:00Z","v":102555,"vw":90.701167},{"c":91.36,"h":91.45,"l":90.86,"n":1844,"o":90.895,"t":"2026-09-23T17:15:00Z","v":135182,"vw":91.134687},{"c":91.4,"h":91.47,"l":91.21,"n":867,"o":91.41,"t":"2026-09-23T17:30:00Z","v":52363,"vw":91.320893},{"c":91.155,"h":91.405,"l":91.065,"n":728,"o":91.4,"t":"2026-09-23T17:45:00Z","v":40422,"vw":91.233113},{"c":90.93,"h":91.285,"l":90.93,"n":831,"o":91.23,"t":"2026-09-23T18:00:00Z","v":46286,"vw":91.063986},{"c":90.935,"h":90.99,"l":90.9001,"n":561,"o":90.92,"t":"2026-09-23T18:15:00Z","v":30691,"vw":90.941266},{"c":91.075,"h":91.12,"l":90.965,"n":878,"o":90.975,"t":"2026-09-23T18:30:00Z","v":42230,"vw":91.029468},{"c":91.135,"h":91.26,"l":91.02,"n":1073,"o":91.04,"t":"2026-09-23T18:45:00Z","v":53313,"vw":91.168182},{"c":91.2699,"h":91.32,"l":91.1,"n":929,"o":91.15,"t":"2026-09-23T19:00:00Z","v":57343,"vw":91.216646},{"c":91.31,"h":91.33,"l":91.18,"n":968,"o":91.26,"t":"2026-09-23T19:15:00Z","v":65319,"vw":91.236653},{"c":91.485,"h":91.485,"l":91.28,"n":1389,"o":91.31,"t":"2026-09-23T19:30:00Z","v":90788,"vw":91.366832},{"c":91.66,"h":91.73,"l":91.385,"n":3636,"o":91.49,"t":"2026-09-23T19:45:00Z","v":307965,"vw":91.587723},{"c":91.67,"h":91.67,"l":91.67,"n":18,"o":91.67,"t":"2026-09-23T20:00:00Z","v":119928,"vw":91.67},{"c":91.4132,"h":91.45,"l":91.4132,"n":4,"o":91.45,"t":"2026-09-23T20:15:00Z","v":205,"vw":91.431328},{"c":91.01,"h":91.41,"l":90.67,"n":120,"o":91.02,"t":"2026-09-24T08:00:00Z","v":19109,"vw":90.938027},{"c":91.44,"h":91.44,"l":91.43,"n":22,"o":91.43,"t":"2026-09-24T08:30:00Z","v":956,"vw":91.437642},{"c":91.7,"h":91.73,"l":91.7,"n":19,"o":91.72,"t":"2026-09-24T08:45:00Z","v":772,"vw":91.718519},{"c":91.66,"h":91.66,"l":91.61,"n":3,"o":91.61,"t":"2026-09-24T09:00:00Z","v":380,"vw":91.642362},{"c":91.57,"h":91.65,"l":91.57,"n":42,"o":91.65,"t":"2026-09-24T10:00:00Z","v":889,"vw":91.61},{"c":91.41,"h":91.52,"l":91.41,"n":4,"o":91.52,"t":"2026-09-24T10:15:00Z","v":500,"vw":91.458889},{"c":91.22,"h":91.22,"l":91.22,"n":23,"o":91.22,"t":"2026-09-24T10:45:00Z","v":657,"vw":91.22},{"c":91.37,"h":91.43,"l":91.37,"n":8,"o":91.43,"t":"2026-09-24T11:00:00Z","v":1910,"vw":91.421489},{"c":91.36,"h":91.43,"l":91.32,"n":10,"o":91.43,"t":"2026-09-24T11:15:00Z","v":1737,"vw":91.366051},{"c":91.28,"h":91.28,"l":91.24,"n":6,"o":91.25,"t":"2026-09-24T11:45:00Z","v":2400,"vw":91.256667},{"c":91.25,"h":91.25,"l":91.22,"n":8,"o":91.22,"t":"2026-09-24T12:00:00Z","v":720,"vw":91.232},{"c":91.36,"h":91.37,"l":91.36,"n":2,"o":91.37,"t":"2026-09-24T12:15:00Z","v":1600,"vw":91.365},{"c":91.31,"h":91.31,"l":91.31,"n":3,"o":91.31,"t":"2026-09-24T12:30:00Z","v":800,"vw":91.31},{"c":91.7,"h":91.7,"l":91.7,"n":1,"o":91.7,"t":"2026-09-24T12:45:00Z","v":200,"vw":91.7},{"c":91.79,"h":91.82,"l":91.7,"n":4,"o":91.71,"t":"2026-09-24T13:00:00Z","v":1100,"vw":91.72},{"c":92.02,"h":92.06,"l":91.64,"n":652,"o":91.78,"t":"2026-09-24T13:30:00Z","v":53075,"vw":91.797812},{"c":92.03,"h":92.145,"l":91.99,"n":406,"o":92.02,"t":"2026-09-24T13:45:00Z","v":22788,"vw":92.076526},{"c":92.06,"h":92.07,"l":91.8345,"n":477,"o":92.04,"t":"2026-09-24T14:00:00Z","v":26159,"vw":91.968415},{"c":92.065,"h":92.155,"l":92.015,"n":447,"o":92.08,"t":"2026-09-24T14:15:00Z","v":21233,"vw":92.105992},{"c":92.195,"h":92.25,"l":92.005,"n":511,"o":92.065,"t":"2026-09-24T14:30:00Z","v":27996,"vw":92.12409},{"c":92.205,"h":92.3,"l":92.055,"n":563,"o":92.2,"t":"2026-09-24T14:45:00Z","v":38067,"vw":92.193582},{"c":92.15,"h":92.24,"l":92.095,"n":563,"o":92.21,"t":"2026-09-24T15:00:00Z","v":28542,"vw":92.171227},{"c":92.3219,"h":92.41,"l":92.09,"n":1002,"o":92.15,"t":"2026-09-24T15:15:00Z","v":77503,"vw":92.227805},{"c":92.465,"h":92.47,"l":92.25,"n":1144,"o":92.35,"t":"2026-09-24T15:30:00Z","v":67145,"vw":92.308777},{"c":92.36,"h":92.49,"l":92.3,"n":426,"o":92.465,"t":"2026-09-24T15:45:00Z","v":18931,"vw":92.382462},{"c":92.4,"h":92.5699,"l":92.35,"n":512,"o":92.37,"t":"2026-09-24T16:00:00Z","v":23815,"vw":92.453099},{"c":91.71,"h":92.37,"l":91.43,"n":1465,"o":92.37,"t":"2026-09-24T16:15:00Z","v":122331,"vw":91.743125},{"c":91.395,"h":91.78,"l":91.3225,"n":708,"o":91.67,"t":"2026-09-24T16:30:00Z","v":35233,"vw":91.528798},{"c":91.6563,"h":91.6563,"l":91.36,"n":419,"o":91.44,"t":"2026-09-24T16:45:00Z","v":17505,"vw":91.532136},{"c":91.64,"h":91.69,"l":91.4972,"n":412,"o":91.66,"t":"2026-09-24T17:00:00Z","v":19237,"vw":91.594115},{"c":91.58,"h":91.68,"l":91.56,"n":277,"o":91.67,"t":"2026-09-24T17:15:00Z","v":12704,"vw":91.607158},{"c":91.63,"h":91.92,"l":91.5092,"n":548,"o":91.56,"t":"2026-09-24T17:30:00Z","v":23702,"vw":91.642969},{"c":91.775,"h":91.81,"l":91.62,"n":916,"o":91.62,"t":"2026-09-24T17:45:00Z","v":51763,"vw":91.733668},{"c":91.985,"h":92.02,"l":91.71,"n":1130,"o":91.73,"t":"2026-09-24T18:00:00Z","v":55123,"vw":91.841337},{"c":91.99,"h":92.14,"l":91.84,"n":1232,"o":91.99,"t":"2026-09-24T18:15:00Z","v":94611,"vw":91.978238},{"c":92.015,"h":92.29,"l":91.82,"n":1236,"o":92.02,"t":"2026-09-24T18:30:00Z","v":74906,"vw":92.000328},{"c":91.96,"h":92.07,"l":91.92,"n":1416,"o":92.015,"t":"2026-09-24T18:45:00Z","v":97964,"vw":91.972545},{"c":92.385,"h":92.43,"l":92.0001,"n":1659,"o":92.005,"t":"2026-09-24T19:00:00Z","v":87995,"vw":92.253836},{"c":92.24,"h":92.4,"l":92.21,"n":960,"o":92.385,"t":"2026-09-24T19:15:00Z","v":43589,"vw":92.329424},{"c":92.105,"h":92.205,"l":91.975,"n":1423,"o":92.195,"t":"2026-09-24T19:30:00Z","v":62136,"vw":92.087064},{"c":91.89,"h":92.145,"l":91.89,"n":3090,"o":92.1,"t":"2026-09-24T19:45:00Z","v":191089,"vw":91.984799},{"c":91.89,"h":91.89,"l":91.89,"n":15,"o":91.89,"t":"2026-09-24T20:00:00Z","v":67639,"vw":91.89},{"c":91.54,"h":91.6,"l":90.84,"n":8,"o":90.99,"t":"2026-09-25T08:00:00Z","v":1601,"vw":91.36875},{"c":91.4,"h":91.4,"l":91.38,"n":11,"o":91.38,"t":"2026-09-25T08:15:00Z","v":1226,"vw":91.391498},{"c":90.94,"h":90.94,"l":90.94,"n":16,"o":90.94,"t":"2026-09-25T08:45:00Z","v":392,"vw":90.94},{"c":90.98,"h":90.98,"l":90.92,"n":5,"o":90.92,"t":"2026-09-25T09:30:00Z","v":885,"vw":90.935341},{"c":90.86,"h":90.9,"l":90.76,"n":124,"o":90.9,"t":"2026-09-25T09:45:00Z","v":6079,"vw":90.844702},{"c":90.91,"h":90.94,"l":90.91,"n":5,"o":90.94,"t":"2026-09-25T10:15:00Z","v":800,"vw":90.9225},{"c":90.93,"h":90.94,"l":90.93,"n":3,"o":90.94,"t":"2026-09-25T10:30:00Z","v":500,"vw":90.934},{"c":91.0366,"h":91.0366,"l":91.0366,"n":1,"o":91.0366,"t":"2026-09-25T11:15:00Z","v":150,"vw":91.0366},{"c":91.01,"h":91.01,"l":90.64,"n":27,"o":90.64,"t":"2026-09-25T13:15:00Z","v":5252,"vw":90.876428},{"c":91.07,"h":91.45,"l":90.9,"n":842,"o":90.98,"t":"2026-09-25T13:30:00Z","v":98161,"vw":91.101623},{"c":91.12,"h":91.14,"l":90.97,"n":556,"o":91.04,"t":"2026-09-25T13:45:00Z","v":50104,"vw":91.08058},{"c":91.19,"h":91.34,"l":91.14,"n":851,"o":91.15,"t":"2026-09-25T14:00:00Z","v":58138,"vw":91.248312},{"c":91.21,"h":91.25,"l":91.07,"n":1026,"o":91.2,"t":"2026-09-25T14:15:00Z","v":65958,"vw":91.191072},{"c":91.31,"h":91.32,"l":91.1,"n":1008,"o":91.21,"t":"2026-09-25T14:30:00Z","v":60804,"vw":91.214878},{"c":91.3,"h":91.31,"l":91.09,"n":1036,"o":91.31,"t":"2026-09-25T14:45:00Z","v":64518,"vw":91.21318},{"c":91.51,"h":91.545,"l":91.29,"n":871,"o":91.29,"t":"2026-09-25T15:00:00Z","v":54644,"vw":91.441074},{"c":91.605,"h":91.65,"l":91.32,"n":1523,"o":91.51,"t":"2026-09-25T15:15:00Z","v":132585,"vw":91.47378},{"c":91.36,"h":91.72,"l":91.289,"n":1917,"o":91.605,"t":"2026-09-25T15:30:00Z","v":199041,"vw":91.464453},{"c":90.98,"h":91.485,"l":90.96,"n":511,"o":91.3538,"t":"2026-09-25T15:45:00Z","v":29876,"vw":91.27545},{"c":90.82,"h":91.07,"l":90.7,"n":715,"o":90.97,"t":"2026-09-25T16:00:00Z","v":31450,"vw":90.875086},{"c":90.85,"h":90.99,"l":90.69,"n":580,"o":90.7865,"t":"2026-09-25T16:15:00Z","v":36075,"vw":90.773725},{"c":90.89,"h":91.11,"l":90.81,"n":403,"o":90.83,"t":"2026-09-25T16:30:00Z","v":21510,"vw":90.931194},{"c":91.01,"h":91.055,"l":90.8333,"n":532,"o":90.89,"t":"2026-09-25T16:45:00Z","v":21493,"vw":90.929707},{"c":90.85,"h":91,"l":90.791,"n":475,"o":90.99,"t":"2026-09-25T17:00:00Z","v":25683,"vw":90.905649},{"c":91,"h":91,"l":90.85,"n":449,"o":90.85,"t":"2026-09-25T17:15:00Z","v":15855,"vw":90.929521},{"c":90.95,"h":91.02,"l":90.85,"n":442,"o":90.98,"t":"2026-09-25T17:30:00Z","v":19957,"vw":90.956623},{"c":91.03,"h":91.04,"l":90.845,"n":393,"o":90.94,"t":"2026-09-25T17:45:00Z","v":17895,"vw":90.957786},{"c":91.045,"h":91.12,"l":91.01,"n":659,"o":91.015,"t":"2026-09-25T18:00:00Z","v":36863,"vw":91.053463},{"c":91.07,"h":91.21,"l":91.02,"n":592,"o":91.055,"t":"2026-09-25T18:15:00Z","v":36170,"vw":91.071844},{"c":91.13,"h":91.185,"l":91.01,"n":559,"o":91.115,"t":"2026-09-25T18:30:00Z","v":29626,"vw":91.086576},{"c":91.175,"h":91.2111,"l":91.09,"n":580,"o":91.17,"t":"2026-09-25T18:45:00Z","v":30729,"vw":91.133788},{"c":91.15,"h":91.22,"l":91.105,"n":641,"o":91.18,"t":"2026-09-25T19:00:00Z","v":42458,"vw":91.150978},{"c":90.99,"h":91.245,"l":90.9658,"n":784,"o":91.18,"t":"2026-09-25T19:15:00Z","v":33882,"vw":91.132638},{"c":91.15,"h":91.21,"l":91.01,"n":1429,"o":91.02,"t":"2026-09-25T19:30:00Z","v":93602,"vw":91.110813},{"c":90.95,"h":91.1751,"l":90.87,"n":2398,"o":91.13,"t":"2026-09-25T19:45:00Z","v":182171,"vw":91.03253},{"c":90.94,"h":90.94,"l":90.94,"n":22,"o":90.94,"t":"2026-09-25T20:00:00Z","v":47644,"vw":90.94},{"c":92.4,"h":92.4,"l":92.4,"n":1,"o":92.4,"t":"2026-09-28T11:45:00Z","v":100,"vw":92.4},{"c":91.73,"h":91.73,"l":91.73,"n":36,"o":91.73,"t":"2026-09-28T12:45:00Z","v":972,"vw":91.73},{"c":91.36,"h":91.69,"l":90.95,"n":1301,"o":91.69,"t":"2026-09-28T13:30:00Z","v":91079,"vw":91.265455},{"c":91.46,"h":91.46,"l":91.135,"n":610,"o":91.33,"t":"2026-09-28T13:45:00Z","v":39829,"vw":91.235167},{"c":91.31,"h":91.43,"l":91.26,"n":947,"o":91.42,"t":"2026-09-28T14:00:00Z","v":70100,"vw":91.351444},{"c":91.45,"h":91.451,"l":91.2,"n":1180,"o":91.31,"t":"2026-09-28T14:15:00Z","v":110427,"vw":91.294195},{"c":91.13,"h":91.56,"l":91.13,"n":1618,"o":91.48,"t":"2026-09-28T14:30:00Z","v":151750,"vw":91.417877},{"c":91.075,"h":91.21,"l":90.88,"n":1530,"o":91.11,"t":"2026-09-28T14:45:00Z","v":118093,"vw":91.065064},{"c":91.21,"h":91.34,"l":90.98,"n":951,"o":91.07,"t":"2026-09-28T15:00:00Z","v":86178,"vw":91.133793},{"c":91.07,"h":91.27,"l":91.06,"n":925,"o":91.18,"t":"2026-09-28T15:15:00Z","v":68734,"vw":91.145597},{"c":91.01,"h":91.1566,"l":90.74,"n":999,"o":91.075,"t":"2026-09-28T15:30:00Z","v":70251,"vw":90.925706},{"c":91.29,"h":91.335,"l":91.045,"n":550,"o":91.045,"t":"2026-09-28T15:45:00Z","v":51291,"vw":91.239347},{"c":91.24,"h":91.375,"l":91.22,"n":680,"o":91.29,"t":"2026-09-28T16:00:00Z","v":66124,"vw":91.282139},{"c":90.71,"h":91.295,"l":90.58,"n":1524,"o":91.24,"t":"2026-09-28T16:15:00Z","v":203844,"vw":90.981922},{"c":91.26,"h":91.26,"l":90.635,"n":561,"o":90.69,"t":"2026-09-28T16:30:00Z","v":39440,"vw":90.92008},{"c":91.32,"h":91.45,"l":91.23,"n":583,"o":91.25,"t":"2026-09-28T16:45:00Z","v":37650,"vw":91.304742},{"c":90.725,"h":91.32,"l":90.53,"n":765,"o":91.32,"t":"2026-09-28T17:00:00Z","v":80640,"vw":91.112393},{"c":90.8,"h":90.8,"l":90.3,"n":724,"o":90.56,"t":"2026-09-28T17:15:00Z","v":49383,"vw":90.628456},{"c":90.595,"h":90.78,"l":90.525,"n":672,"o":90.75,"t":"2026-09-28T17:30:00Z","v":34244,"vw":90.628815},{"c":90.72,"h":90.72,"l":90.56,"n":627,"o":90.5904,"t":"2026-09-28T17:45:00Z","v":24810,"vw":90.629676},{"c":90.67,"h":90.79,"l":90.595,"n":727,"o":90.735,"t":"2026-09-28T18:00:00Z","v":36392,"vw":90.654317},{"c":90.43,"h":90.61,"l":90.43,"n":890,"o":90.61,"t":"2026-09-28T18:15:00Z","v":50427,"vw":90.486449},{"c":90.45,"h":90.535,"l":90.28,"n":908,"o":90.35,"t":"2026-09-28T18:30:00Z","v":58892,"vw":90.407954},{"c":90.385,"h":90.44,"l":90.31,"n":764,"o":90.42,"t":"2026-09-28T18:45:00Z","v":40705,"vw":90.387387},{"c":90.415,"h":90.415,"l":90.215,"n":910,"o":90.37,"t":"2026-09-28T19:00:00Z","v":57859,"vw":90.315606},{"c":90.28,"h":90.43,"l":90.275,"n":887,"o":90.41,"t":"2026-09-28T19:15:00Z","v":43080,"vw":90.336029},{"c":90.275,"h":90.32,"l":90.15,"n":1391,"o":90.275,"t":"2026-09-28T19:30:00Z","v":84847,"vw":90.249092},{"c":90.35,"h":90.435,"l":90.13,"n":3502,"o":90.275,"t":"2026-09-28T19:45:00Z","v":287173,"vw":90.292571},{"c":90.34,"h":90.34,"l":90.34,"n":17,"o":90.34,"t":"2026-09-28T20:00:00Z","v":63393,"vw":90.34},{"c":90.39,"h":90.39,"l":90.39,"n":5,"o":90.39,"t":"2026-09-29T08:00:00Z","v":155,"vw":90.39},{"c":89.74,"h":89.77,"l":89.71,"n":29,"o":89.77,"t":"2026-09-29T09:15:00Z","v":1300,"vw":89.741179},{"c":89.03,"h":89.03,"l":89,"n":6,"o":89,"t":"2026-09-29T11:00:00Z","v":910,"vw":89.010556},{"c":89,"h":89,"l":88.99,"n":21,"o":88.99,"t":"2026-09-29T11:15:00Z","v":1250,"vw":88.994995},{"c":88.61,"h":88.64,"l":88.61,"n":4,"o":88.64,"t":"2026-09-29T11:30:00Z","v":500,"vw":88.628789},{"c":88.65,"h":88.65,"l":88.65,"n":1,"o":88.65,"t":"2026-09-29T12:00:00Z","v":100,"vw":88.65},{"c":88.26,"h":88.28,"l":88.17,"n":16,"o":88.28,"t":"2026-09-29T13:15:00Z","v":1803,"vw":88.210858},{"c":88.6234,"h":88.675,"l":87.93,"n":797,"o":88.1,"t":"2026-09-29T13:30:00Z","v":58010,"vw":88.2507},{"c":88.865,"h":88.9,"l":88.57,"n":469,"o":88.62,"t":"2026-09-29T13:45:00Z","v":31498,"vw":88.734258},{"c":89.15,"h":89.16,"l":88.86,"n":750,"o":88.9,"t":"2026-09-29T14:00:00Z","v":40829,"vw":89.025025},{"c":89.075,"h":89.28,"l":88.985,"n":735,"o":89.2,"t":"2026-09-29T14:15:00Z","v":36553,"vw":89.125698},{"c":88.94,"h":89.1578,"l":88.9,"n":614,"o":89.075,"t":"2026-09-29T14:30:00Z","v":30418,"vw":89.069442},{"c":88.9202,"h":89,"l":88.85,"n":499,"o":88.88,"t":"2026-09-29T14:45:00Z","v":30127,"vw":88.915654},{"c":88.8723,"h":88.96,"l":88.81,"n":463,"o":88.945,"t":"2026-09-29T15:00:00Z","v":26545,"vw":88.879956},{"c":88.615,"h":88.91,"l":88.5301,"n":1033,"o":88.89,"t":"2026-09-29T15:15:00Z","v":85286,"vw":88.716281},{"c":88.44,"h":88.62,"l":88.4,"n":700,"o":88.62,"t":"2026-09-29T15:30:00Z","v":32043,"vw":88.489958},{"c":88.47,"h":88.5372,"l":88.12,"n":692,"o":88.44,"t":"2026-09-29T15:45:00Z","v":40617,"vw":88.363406},{"c":88.56,"h":88.59,"l":88.495,"n":470,"o":88.495,"t":"2026-09-29T16:00:00Z","v":19453,"vw":88.549447},{"c":88.535,"h":88.62,"l":88.46,"n":737,"o":88.565,"t":"2026-09-29T16:15:00Z","v":44759,"vw":88.547234},{"c":88.58,"h":88.595,"l":88.49,"n":430,"o":88.535,"t":"2026-09-29T16:30:00Z","v":22090,"vw":88.532689},{"c":88.53,"h":88.61,"l":88.47,"n":375,"o":88.585,"t":"2026-09-29T16:45:00Z","v":19488,"vw":88.549298},{"c":88.495,"h":88.525,"l":88.49,"n":298,"o":88.525,"t":"2026-09-29T17:00:00Z","v":13649,"vw":88.506593},{"c":88.45,"h":88.495,"l":88.42,"n":300,"o":88.48,"t":"2026-09-29T17:15:00Z","v":16459,"vw":88.462737},{"c":88.3674,"h":88.45,"l":88.29,"n":300,"o":88.45,"t":"2026-09-29T17:30:00Z","v":13606,"vw":88.367988},{"c":88.33,"h":88.3499,"l":88.2201,"n":375,"o":88.34,"t":"2026-09-29T17:45:00Z","v":16521,"vw":88.278671},{"c":88.38,"h":88.43,"l":88.05,"n":827,"o":88.33,"t":"2026-09-29T18:00:00Z","v":53959,"vw":88.301798},{"c":88.3,"h":88.4087,"l":88.3,"n":491,"o":88.38,"t":"2026-09-29T18:15:00Z","v":33201,"vw":88.347168},{"c":88.14,"h":88.29,"l":88.05,"n":646,"o":88.26,"t":"2026-09-29T18:30:00Z","v":36699,"vw":88.14993},{"c":87.73,"h":88.14,"l":87.684,"n":968,"o":88.14,"t":"2026-09-29T18:45:00Z","v":65071,"vw":87.791613},{"c":87.79,"h":87.8,"l":87.6901,"n":973,"o":87.735,"t":"2026-09-29T19:00:00Z","v":56567,"vw":87.734886},{"c":87.93,"h":87.99,"l":87.775,"n":1073,"o":87.7965,"t":"2026-09-29T19:15:00Z","v":62536,"vw":87.883599},{"c":87.705,"h":87.97,"l":87.61,"n":1227,"o":87.93,"t":"2026-09-29T19:30:00Z","v":58108,"vw":87.752389},{"c":87.65,"h":87.8,"l":87.595,"n":3672,"o":87.7,"t":"2026-09-29T19:45:00Z","v":301549,"vw":87.695353},{"c":87.71,"h":87.71,"l":87.62,"n":19,"o":87.62,"t":"2026-09-29T20:00:00Z","v":71904,"vw":87.708947},{"c":90.5475,"h":90.5475,"l":87.71,"n":8,"o":87.71,"t":"2026-09-29T23:15:00Z","v":400,"vw":89.601667},{"c":90.6,"h":90.6,"l":90.6,"n":1,"o":90.6,"t":"2026-09-29T23:30:00Z","v":100,"vw":90.6},{"c":86.33,"h":86.88,"l":86.22,"n":182,"o":86.28,"t":"2026-09-30T08:00:00Z","v":28446,"vw":86.339224},{"c":86.49,"h":86.66,"l":86.49,"n":8,"o":86.51,"t":"2026-09-30T08:15:00Z","v":1491,"vw":86.535781},{"c":86.41,"h":86.41,"l":86.41,"n":1,"o":86.41,"t":"2026-09-30T08:30:00Z","v":800,"vw":86.41},{"c":86.49,"h":86.49,"l":86.49,"n":3,"o":86.49,"t":"2026-09-30T08:45:00Z","v":425,"vw":86.49},{"c":86.56,"h":86.56,"l":86.56,"n":1,"o":86.56,"t":"2026-09-30T09:00:00Z","v":137,"vw":86.56},{"c":86.74,"h":86.74,"l":86.57,"n":7,"o":86.57,"t":"2026-09-30T09:45:00Z","v":885,"vw":86.604077},{"c":86.67,"h":86.68,"l":86.67,"n":9,"o":86.67,"t":"2026-09-30T10:00:00Z","v":875,"vw":86.673333},{"c":86.66,"h":86.66,"l":86.57,"n":9,"o":86.62,"t":"2026-09-30T10:15:00Z","v":2567,"vw":86.601671},{"c":86.44,"h":86.44,"l":86.44,"n":1,"o":86.44,"t":"2026-09-30T10:30:00Z","v":100,"vw":86.44},{"c":86.41,"h":86.41,"l":86.41,"n":3,"o":86.41,"t":"2026-09-30T10:45:00Z","v":197,"vw":86.41},{"c":86.53,"h":86.53,"l":86.53,"n":1,"o":86.53,"t":"2026-09-30T11:00:00Z","v":250,"vw":86.53},{"c":86.45,"h":86.51,"l":86.45,"n":4,"o":86.49,"t":"2026-09-30T11:30:00Z","v":546,"vw":86.481255},{"c":86.4492,"h":86.54,"l":86.43,"n":6,"o":86.54,"t":"2026-09-30T11:45:00Z","v":547,"vw":86.491635},{"c":86.32,"h":86.36,"l":86.32,"n":9,"o":86.36,"t":"2026-09-30T12:15:00Z","v":925,"vw":86.333298},{"c":86.7,"h":86.7,"l":86.43,"n":7,"o":86.43,"t":"2026-09-30T12:30:00Z","v":1052,"vw":86.54166},{"c":86.43,"h":86.63,"l":86.43,"n":4,"o":86.63,"t":"2026-09-30T12:45:00Z","v":760,"vw":86.577059},{"c":86.15,"h":86.18,"l":86.14,"n":6,"o":86.14,"t":"2026-09-30T13:00:00Z","v":1406,"vw":86.153158},{"c":86.1,"h":86.32,"l":86.1,"n":15,"o":86.3,"t":"2026-09-30T13:15:00Z","v":2570,"vw":86.178667},{"c":86.35,"h":86.455,"l":86.06,"n":1074,"o":86.12,"t":"2026-09-30T13:30:00Z","v":80983,"vw":86.23508},{"c":86.485,"h":86.49,"l":86.25,"n":652,"o":86.295,"t":"2026-09-30T13:45:00Z","v":48201,"vw":86.397796},{"c":86.165,"h":86.495,"l":86.15,"n":1107,"o":86.48,"t":"2026-09-30T14:00:00Z","v":77810,"vw":86.258567},{"c":86.38,"h":86.44,"l":86.15,"n":833,"o":86.15,"t":"2026-09-30T14:15:00Z","v":54365,"vw":86.322829},{"c":85.73,"h":86.4,"l":85.7,"n":890,"o":86.39,"t":"2026-09-30T14:30:00Z","v":53089,"vw":86.061755},{"c":85.94,"h":85.97,"l":85.63,"n":1074,"o":85.725,"t":"2026-09-30T14:45:00Z","v":75044,"vw":85.817305},{"c":86.05,"h":86.13,"l":85.87,"n":996,"o":85.94,"t":"2026-09-30T15:00:00Z","v":70209,"vw":86.009354},{"c":85.895,"h":86.175,"l":85.85,"n":947,"o":86.055,"t":"2026-09-30T15:15:00Z","v":67537,"vw":85.999346},{"c":85.95,"h":86.02,"l":85.78,"n":1055,"o":85.9,"t":"2026-09-30T15:30:00Z","v":81789,"vw":85.90628},{"c":85.995,"h":86.07,"l":85.85,"n":633,"o":85.91,"t":"2026-09-30T15:45:00Z","v":52482,"vw":85.994155},{"c":86.18,"h":86.2,"l":85.99,"n":880,"o":85.995,"t":"2026-09-30T16:00:00Z","v":68056,"vw":86.066432},{"c":86.125,"h":86.1999,"l":86.06,"n":576,"o":86.18,"t":"2026-09-30T16:15:00Z","v":34868,"vw":86.135236},{"c":86.22,"h":86.245,"l":86.03,"n":478,"o":86.125,"t":"2026-09-30T16:30:00Z","v":22454,"vw":86.125617},{"c":86.28,"h":86.35,"l":86.14,"n":681,"o":86.23,"t":"2026-09-30T16:45:00Z","v":47302,"vw":86.26874},{"c":86.5,"h":86.5391,"l":86.32,"n":676,"o":86.32,"t":"2026-09-30T17:00:00Z","v":52575,"vw":86.470141},{"c":86.48,"h":86.495,"l":86.38,"n":457,"o":86.495,"t":"2026-09-30T17:15:00Z","v":33498,"vw":86.448728},{"c":86.43,"h":86.49,"l":86.395,"n":589,"o":86.4709,"t":"2026-09-30T17:30:00Z","v":38441,"vw":86.446709},{"c":86.53,"h":86.53,"l":86.26,"n":703,"o":86.42,"t":"2026-09-30T17:45:00Z","v":47687,"vw":86.425314},{"c":86.43,"h":86.63,"l":86.37,"n":642,"o":86.53,"t":"2026-09-30T18:00:00Z","v":68979,"vw":86.563534},{"c":86.105,"h":86.42,"l":86.07,"n":497,"o":86.39,"t":"2026-09-30T18:15:00Z","v":29679,"vw":86.307923},{"c":86.125,"h":86.21,"l":86.1,"n":438,"o":86.12,"t":"2026-09-30T18:30:00Z","v":25076,"vw":86.154888},{"c":86.165,"h":86.19,"l":86.08,"n":918,"o":86.11,"t":"2026-09-30T18:45:00Z","v":90314,"vw":86.147905},{"c":86.105,"h":86.22,"l":86.07,"n":809,"o":86.165,"t":"2026-09-30T19:00:00Z","v":53009,"vw":86.136698},{"c":85.6951,"h":86.13,"l":85.68,"n":1305,"o":86.12,"t":"2026-09-30T19:15:00Z","v":96965,"vw":85.868869},{"c":85.69,"h":85.79,"l":85.51,"n":2429,"o":85.68,"t":"2026-09-30T19:30:00Z","v":162079,"vw":85.627449},{"c":85.57,"h":85.79,"l":85.51,"n":3306,"o":85.67,"t":"2026-09-30T19:45:00Z","v":220824,"vw":85.648478},{"c":85.52,"h":85.56,"l":85.5,"n":34,"o":85.56,"t":"2026-09-30T20:00:00Z","v":92262,"vw":85.500105},{"c":85.35,"h":85.35,"l":85.35,"n":3,"o":85.35,"t":"2026-09-30T20:15:00Z","v":963,"vw":85.35},{"c":85.3762,"h":85.3762,"l":85.3762,"n":1,"o":85.3762,"t":"2026-09-30T23:45:00Z","v":100,"vw":85.3762},{"c":83.55,"h":85.56,"l":83.42,"n":73,"o":84.9,"t":"2026-10-01T08:00:00Z","v":3487,"vw":84.342089},{"c":83.63,"h":83.63,"l":83.5,"n":2,"o":83.5,"t":"2026-10-01T08:15:00Z","v":300,"vw":83.586667},{"c":84.11,"h":84.11,"l":83.93,"n":3,"o":83.93,"t":"2026-10-01T09:00:00Z","v":513,"vw":84.002},{"c":83.85,"h":83.97,"l":83.85,"n":3,"o":83.97,"t":"2026-10-01T09:15:00Z","v":1000,"vw":83.946},{"c":84.01,"h":84.1,"l":84.01,"n":8,"o":84.1,"t":"2026-10-01T09:45:00Z","v":2177,"vw":84.063545},{"c":83.98,"h":84,"l":83.98,"n":2,"o":84,"t":"2026-10-01T10:15:00Z","v":800,"vw":83.985},{"c":84.34,"h":84.37,"l":84.22,"n":7,"o":84.22,"t":"2026-10-01T11:00:00Z","v":1479,"vw":84.297023},{"c":84.36,"h":84.36,"l":84.25,"n":3,"o":84.25,"t":"2026-10-01T11:30:00Z","v":1100,"vw":84.27},{"c":84.35,"h":84.51,"l":84.35,"n":5,"o":84.51,"t":"2026-10-01T12:15:00Z","v":999,"vw":84.461466},{"c":84.39,"h":84.39,"l":84.39,"n":2,"o":84.39,"t":"2026-10-01T12:30:00Z","v":201,"vw":84.39},{"c":84.0574,"h":84.31,"l":84.0574,"n":18,"o":84.258,"t":"2026-10-01T12:45:00Z","v":3507,"vw":84.2261},{"c":84,"h":84,"l":84,"n":4,"o":84,"t":"2026-10-01T13:00:00Z","v":258,"vw":84},{"c":84.19,"h":84.23,"l":84.15,"n":55,"o":84.2,"t":"2026-10-01T13:15:00Z","v":4441,"vw":84.18415},{"c":84.355,"h":84.37,"l":84.0984,"n":863,"o":84.2,"t":"2026-10-01T13:30:00Z","v":63473,"vw":84.237734},{"c":84.3504,"h":84.47,"l":84.26,"n":1035,"o":84.36,"t":"2026-10-01T13:45:00Z","v":125310,"vw":84.387424},{"c":84.06,"h":84.43,"l":84,"n":1297,"o":84.36,"t":"2026-10-01T14:00:00Z","v":96950,"vw":84.207757},{"c":84.185,"h":84.205,"l":83.94,"n":791,"o":84.08,"t":"2026-10-01T14:15:00Z","v":56705,"vw":84.065875},{"c":84.03,"h":84.3291,"l":83.99,"n":1221,"o":84.19,"t":"2026-10-01T14:30:00Z","v":83786,"vw":84.098913},{"c":83.88,"h":84.09,"l":83.88,"n":741,"o":84.03,"t":"2026-10-01T14:45:00Z","v":34742,"vw":84.01492},{"c":84.11,"h":84.22,"l":83.802,"n":930,"o":83.87,"t":"2026-10-01T15:00:00Z","v":87546,"vw":83.987146},{"c":84.09,"h":84.15,"l":83.995,"n":893,"o":84.15,"t":"2026-10-01T15:15:00Z","v":65982,"vw":84.045892},{"c":83.83,"h":84.03,"l":83.73,"n":1473,"o":84.02,"t":"2026-10-01T15:30:00Z","v":190051,"vw":83.871616},{"c":83.795,"h":84,"l":83.69,"n":756,"o":83.83,"t":"2026-10-01T15:45:00Z","v":50845,"vw":83.853071},{"c":83.63,"h":83.78,"l":83.49,"n":925,"o":83.77,"t":"2026-10-01T16:00:00Z","v":59263,"vw":83.618362},{"c":83.72,"h":83.86,"l":83.53,"n":1196,"o":83.62,"t":"2026-10-01T16:15:00Z","v":112440,"vw":83.618835},{"c":83.95,"h":83.99,"l":83.64,"n":1011,"o":83.66,"t":"2026-10-01T16:30:00Z","v":83373,"vw":83.820791},{"c":83.71,"h":84.07,"l":83.705,"n":921,"o":83.97,"t":"2026-10-01T16:45:00Z","v":174918,"vw":83.936385},{"c":83.62,"h":83.715,"l":83.56,"n":581,"o":83.691,"t":"2026-10-01T17:00:00Z","v":67072,"vw":83.611968},{"c":83.445,"h":83.62,"l":83.445,"n":535,"o":83.62,"t":"2026-10-01T17:15:00Z","v":23804,"vw":83.54783},{"c":83.48,"h":83.49,"l":83.28,"n":720,"o":83.44,"t":"2026-10-01T17:30:00Z","v":30882,"vw":83.403866},{"c":84.36,"h":84.39,"l":83.44,"n":1279,"o":83.475,"t":"2026-10-01T17:45:00Z","v":103166,"vw":83.868798},{"c":84.33,"h":84.58,"l":84.27,"n":1605,"o":84.35,"t":"2026-10-01T18:00:00Z","v":233541,"vw":84.423601},{"c":84.24,"h":84.35,"l":83.93,"n":1412,"o":84.33,"t":"2026-10-01T18:15:00Z","v":162623,"vw":84.154464},{"c":84.22,"h":84.34,"l":84.12,"n":970,"o":84.25,"t":"2026-10-01T18:30:00Z","v":67872,"vw":84.220449},{"c":84.1,"h":84.28,"l":84.095,"n":1072,"o":84.22,"t":"2026-10-01T18:45:00Z","v":71323,"vw":84.200298},{"c":84.165,"h":84.2,"l":84.05,"n":1214,"o":84.1,"t":"2026-10-01T19:00:00Z","v":108661,"vw":84.097816},{"c":84.2701,"h":84.29,"l":84.1,"n":1214,"o":84.165,"t":"2026-10-01T19:15:00Z","v":85806,"vw":84.180428},{"c":84.39,"h":84.42,"l":84.195,"n":1837,"o":84.26,"t":"2026-10-01T19:30:00Z","v":118354,"vw":84.287286},{"c":84.52,"h":84.77,"l":84.36,"n":3936,"o":84.39,"t":"2026-10-01T19:45:00Z","v":305789,"vw":84.543124},{"c":84.51,"h":84.51,"l":84.51,"n":9,"o":84.51,"t":"2026-10-01T20:00:00Z","v":68047,"vw":84.51},{"c":84.6793,"h":84.6793,"l":84.6793,"n":1,"o":84.6793,"t":"2026-10-01T20:15:00Z","v":175,"vw":84.6793},{"c":84.7,"h":84.7,"l":84.7,"n":4,"o":84.7,"t":"2026-10-01T22:30:00Z","v":190,"vw":84.7},{"c":83.21,"h":84.27,"l":83.21,"n":12,"o":83.64,"t":"2026-10-02T08:00:00Z","v":441,"vw":83.702696},{"c":83.415,"h":83.415,"l":83.415,"n":1,"o":83.415,"t":"2026-10-02T08:30:00Z","v":100,"vw":83.415},{"c":83.51,"h":83.51,"l":83.51,"n":1,"o":83.51,"t":"2026-10-02T08:45:00Z","v":100,"vw":83.51},{"c":83.33,"h":83.33,"l":83.33,"n":2,"o":83.33,"t":"2026-10-02T09:45:00Z","v":773,"vw":83.33},{"c":83.41,"h":83.41,"l":83.41,"n":1,"o":83.41,"t":"2026-10-02T10:00:00Z","v":300,"vw":83.41},{"c":83.6792,"h":83.6792,"l":83.6792,"n":3,"o":83.6792,"t":"2026-10-02T11:00:00Z","v":146,"vw":83.6792},{"c":83.69,"h":83.69,"l":83.69,"n":1,"o":83.69,"t":"2026-10-02T11:15:00Z","v":100,"vw":83.69},{"c":83.71,"h":83.71,"l":83.71,"n":8,"o":83.71,"t":"2026-10-02T11:30:00Z","v":404,"vw":83.71},{"c":83.35,"h":83.365,"l":83.35,"n":7,"o":83.36,"t":"2026-10-02T12:00:00Z","v":571,"vw":83.359444},{"c":83.1,"h":83.12,"l":82.97,"n":20,"o":83.01,"t":"2026-10-02T12:15:00Z","v":2558,"vw":83.005079},{"c":82.82,"h":83.34,"l":82.82,"n":4,"o":83.34,"t":"2026-10-02T12:30:00Z","v":422,"vw":83.21},{"c":82.94,"h":82.94,"l":82.88,"n":10,"o":82.89,"t":"2026-10-02T13:00:00Z","v":1733,"vw":82.888235},{"c":83.04,"h":83.04,"l":83.03,"n":6,"o":83.03,"t":"2026-10-02T13:15:00Z","v":1105,"vw":83.037222},{"c":83.945,"h":83.99,"l":83.15,"n":807,"o":83.16,"t":"2026-10-02T13:30:00Z","v":90171,"vw":83.507078},{"c":84.09,"h":84.21,"l":83.87,"n":670,"o":83.9,"t":"2026-10-02T13:45:00Z","v":61710,"vw":84.014747},{"c":83.4588,"h":84.185,"l":83.4588,"n":922,"o":84.08,"t":"2026-10-02T14:00:00Z","v":81417,"vw":83.862105},{"c":83.85,"h":83.8687,"l":83.39,"n":749,"o":83.49,"t":"2026-10-02T14:15:00Z","v":53327,"vw":83.679072},{"c":83.69,"h":83.9748,"l":83.56,"n":693,"o":83.855,"t":"2026-10-02T14:30:00Z","v":37585,"vw":83.818697},{"c":83.78,"h":83.9002,"l":83.65,"n":885,"o":83.66,"t":"2026-10-02T14:45:00Z","v":56655,"vw":83.762237},{"c":83.72,"h":83.87,"l":83.6535,"n":1639,"o":83.8,"t":"2026-10-02T15:00:00Z","v":138824,"vw":83.737082},{"c":83.64,"h":83.74,"l":83.555,"n":1721,"o":83.7,"t":"2026-10-02T15:15:00Z","v":114108,"vw":83.668727},{"c":84.05,"h":84.07,"l":83.6101,"n":843,"o":83.67,"t":"2026-10-02T15:30:00Z","v":82700,"vw":83.790772},{"c":84.69,"h":84.81,"l":84.04,"n":1224,"o":84.07,"t":"2026-10-02T15:45:00Z","v":112391,"vw":84.5662},{"c":84.63,"h":84.72,"l":84.52,"n":723,"o":84.695,"t":"2026-10-02T16:00:00Z","v":47256,"vw":84.597178},{"c":84.76,"h":84.82,"l":84.495,"n":635,"o":84.615,"t":"2026-10-02T16:15:00Z","v":53841,"vw":84.694699},{"c":84.6,"h":84.79,"l":84.6,"n":500,"o":84.79,"t":"2026-10-02T16:30:00Z","v":26506,"vw":84.702443},{"c":84.6,"h":84.635,"l":84.56,"n":525,"o":84.625,"t":"2026-10-02T16:45:00Z","v":29499,"vw":84.597034},{"c":84.605,"h":84.63,"l":84.58,"n":711,"o":84.59,"t":"2026-10-02T17:00:00Z","v":45215,"vw":84.602586},{"c":84.625,"h":84.625,"l":84.52,"n":738,"o":84.605,"t":"2026-10-02T17:15:00Z","v":39060,"vw":84.569745},{"c":84.66,"h":84.725,"l":84.59,"n":560,"o":84.625,"t":"2026-10-02T17:30:00Z","v":27744,"vw":84.651068},{"c":84.82,"h":84.84,"l":84.655,"n":658,"o":84.655,"t":"2026-10-02T17:45:00Z","v":74727,"vw":84.736112},{"c":84.8,"h":84.97,"l":84.8,"n":971,"o":84.86,"t":"2026-10-02T18:00:00Z","v":147103,"vw":84.878308},{"c":84.705,"h":84.88,"l":84.7,"n":762,"o":84.78,"t":"2026-10-02T18:15:00Z","v":113001,"vw":84.81925},{"c":84.69,"h":84.76,"l":84.64,"n":896,"o":84.705,"t":"2026-10-02T18:30:00Z","v":82097,"vw":84.729261},{"c":84.77,"h":84.78,"l":84.64,"n":1061,"o":84.69,"t":"2026-10-02T18:45:00Z","v":46320,"vw":84.708621},{"c":84.885,"h":84.94,"l":84.73,"n":1425,"o":84.77,"t":"2026-10-02T19:00:00Z","v":99283,"vw":84.867646},{"c":84.61,"h":84.885,"l":84.6,"n":1614,"o":84.885,"t":"2026-10-02T19:15:00Z","v":85907,"vw":84.754169},{"c":84.83,"h":84.88,"l":84.61,"n":1661,"o":84.63,"t":"2026-10-02T19:30:00Z","v":107975,"vw":84.799648},{"c":84.42,"h":84.87,"l":84.26,"n":5307,"o":84.84,"t":"2026-10-02T19:45:00Z","v":414711,"vw":84.445644},{"c":84.4,"h":84.48,"l":84.4,"n":11,"o":84.47,"t":"2026-10-02T20:00:00Z","v":200545,"vw":84.401807},{"c":84.17,"h":84.26,"l":83.07,"n":37,"o":83.9,"t":"2026-10-05T08:00:00Z","v":1957,"vw":83.828092},{"c":84.34,"h":84.34,"l":84.315,"n":18,"o":84.315,"t":"2026-10-05T08:15:00Z","v":826,"vw":84.32875},{"c":84.5,"h":84.53,"l":84.37,"n":34,"o":84.47,"t":"2026-10-05T08:30:00Z","v":1471,"vw":84.483933},{"c":84.49,"h":84.67,"l":84.49,"n":7,"o":84.55,"t":"2026-10-05T08:45:00Z","v":880,"vw":84.599},{"c":84.51,"h":84.51,"l":84.47,"n":2,"o":84.47,"t":"2026-10-05T09:00:00Z","v":490,"vw":84.490408},{"c":84.51,"h":84.51,"l":84.5,"n":2,"o":84.5,"t":"2026-10-05T09:30:00Z","v":400,"vw":84.5075},{"c":84.52,"h":84.52,"l":84.52,"n":1,"o":84.52,"t":"2026-10-05T09:45:00Z","v":100,"vw":84.52},{"c":84.56,"h":84.56,"l":84.52,"n":2,"o":84.52,"t":"2026-10-05T10:00:00Z","v":300,"vw":84.546667},{"c":84.68,"h":84.68,"l":84.68,"n":1,"o":84.68,"t":"2026-10-05T10:15:00Z","v":100,"vw":84.68},{"c":84.44,"h":84.44,"l":84.43,"n":14,"o":84.44,"t":"2026-10-05T10:45:00Z","v":2082,"vw":84.437031},{"c":84.4,"h":84.4001,"l":84.38,"n":10,"o":84.39,"t":"2026-10-05T11:15:00Z","v":1612,"vw":84.395772},{"c":84.64,"h":84.64,"l":84.48,"n":5,"o":84.48,"t":"2026-10-05T11:30:00Z","v":900,"vw":84.584251},{"c":84.71,"h":84.71,"l":84.71,"n":1,"o":84.71,"t":"2026-10-05T11:45:00Z","v":250,"vw":84.71},{"c":84.55,"h":84.55,"l":84.55,"n":1,"o":84.55,"t":"2026-10-05T12:00:00Z","v":100,"vw":84.55},{"c":84.69,"h":84.71,"l":84.68,"n":6,"o":84.71,"t":"2026-10-05T12:45:00Z","v":1010,"vw":84.691053},{"c":84.63,"h":84.63,"l":84.55,"n":3,"o":84.55,"t":"2026-10-05T13:15:00Z","v":600,"vw":84.583846},{"c":83.755,"h":84.635,"l":83.755,"n":880,"o":84.63,"t":"2026-10-05T13:30:00Z","v":56902,"vw":84.368328},{"c":84.17,"h":84.1802,"l":83.57,"n":639,"o":83.69,"t":"2026-10-05T13:45:00Z","v":36395,"vw":83.873881},{"c":84.205,"h":84.42,"l":84.165,"n":1038,"o":84.17,"t":"2026-10-05T14:00:00Z","v":61764,"vw":84.315396},{"c":84.18,"h":84.35,"l":84.12,"n":693,"o":84.18,"t":"2026-10-05T14:15:00Z","v":36792,"vw":84.225873},{"c":84.29,"h":84.29,"l":84.165,"n":698,"o":84.165,"t":"2026-10-05T14:30:00Z","v":33777,"vw":84.227315},{"c":84.59,"h":84.66,"l":84.26,"n":1038,"o":84.29,"t":"2026-10-05T14:45:00Z","v":76301,"vw":84.500392},{"c":84.8,"h":84.88,"l":84.62,"n":1156,"o":84.62,"t":"2026-10-05T15:00:00Z","v":81777,"vw":84.76718},{"c":84.81,"h":84.81,"l":84.67,"n":1373,"o":84.81,"t":"2026-10-05T15:15:00Z","v":99159,"vw":84.728316},{"c":85.14,"h":85.19,"l":84.83,"n":1646,"o":84.84,"t":"2026-10-05T15:30:00Z","v":176401,"vw":84.95447},{"c":85.095,"h":85.1728,"l":85,"n":696,"o":85.145,"t":"2026-10-05T15:45:00Z","v":29722,"vw":85.083283},{"c":85.195,"h":85.21,"l":85.07,"n":693,"o":85.12,"t":"2026-10-05T16:00:00Z","v":31425,"vw":85.124385},{"c":84.74,"h":85.1988,"l":84.695,"n":1046,"o":85.18,"t":"2026-10-05T16:15:00Z","v":52361,"vw":84.982853},{"c":84.6,"h":84.85,"l":84.59,"n":1095,"o":84.76,"t":"2026-10-05T16:30:00Z","v":66079,"vw":84.725323},{"c":84.33,"h":84.61,"l":84.31,"n":1562,"o":84.58,"t":"2026-10-05T16:45:00Z","v":102191,"vw":84.465636},{"c":84.38,"h":84.48,"l":84.28,"n":1103,"o":84.31,"t":"2026-10-05T17:00:00Z","v":89038,"vw":84.386222},{"c":84.41,"h":84.53,"l":84.34,"n":970,"o":84.36,"t":"2026-10-05T17:15:00Z","v":81611,"vw":84.455483},{"c":84.235,"h":84.385,"l":84.17,"n":1095,"o":84.38,"t":"2026-10-05T17:30:00Z","v":68435,"vw":84.233597},{"c":84.7,"h":84.7,"l":84.2023,"n":1118,"o":84.26,"t":"2026-10-05T17:45:00Z","v":87918,"vw":84.419757},{"c":84.5037,"h":84.7299,"l":84.4232,"n":1300,"o":84.695,"t":"2026-10-05T18:00:00Z","v":156335,"vw":84.552844},{"c":84.28,"h":84.595,"l":84.27,"n":1239,"o":84.485,"t":"2026-10-05T18:15:00Z","v":94347,"vw":84.483622},{"c":84.12,"h":84.3211,"l":84.11,"n":1352,"o":84.2775,"t":"2026-10-05T18:30:00Z","v":71672,"vw":84.206228},{"c":84.18,"h":84.18,"l":83.995,"n":1796,"o":84.11,"t":"2026-10-05T18:45:00Z","v":109483,"vw":84.078387},{"c":84.26,"h":84.61,"l":84.17,"n":2406,"o":84.17,"t":"2026-10-05T19:00:00Z","v":189878,"vw":84.431167},{"c":84.415,"h":84.48,"l":84.23,"n":1605,"o":84.26,"t":"2026-10-05T19:15:00Z","v":106212,"vw":84.358884},{"c":84.36,"h":84.42,"l":84.22,"n":1781,"o":84.42,"t":"2026-10-05T19:30:00Z","v":115853,"vw":84.298196},{"c":84.37,"h":84.47,"l":84.29,"n":3463,"o":84.355,"t":"2026-10-05T19:45:00Z","v":270700,"vw":84.367382},{"c":84.37,"h":84.37,"l":84.37,"n":12,"o":84.37,"t":"2026-10-05T20:00:00Z","v":135794,"vw":84.37},{"c":85.09,"h":85.09,"l":84.35,"n":38,"o":84.74,"t":"2026-10-06T08:00:00Z","v":3623,"vw":84.861479},{"c":85.32,"h":85.32,"l":85.16,"n":15,"o":85.23,"t":"2026-10-06T08:15:00Z","v":3851,"vw":85.218884},{"c":85.49,"h":85.49,"l":85.28,"n":7,"o":85.36,"t":"2026-10-06T08:30:00Z","v":1111,"vw":85.377913},{"c":85.45,"h":85.46,"l":85.45,"n":6,"o":85.46,"t":"2026-10-06T08:45:00Z","v":948,"vw":85.456643},{"c":85.43,"h":85.43,"l":85.42,"n":2,"o":85.42,"t":"2026-10-06T09:00:00Z","v":300,"vw":85.423333},{"c":85.3,"h":85.3,"l":85.3,"n":1,"o":85.3,"t":"2026-10-06T09:15:00Z","v":111,"vw":85.3},{"c":84.88,"h":85.2,"l":84.88,"n":9,"o":85.2,"t":"2026-10-06T09:30:00Z","v":2471,"vw":85.056188},{"c":84.9,"h":84.9,"l":84.88,"n":4,"o":84.88,"t":"2026-10-06T09:45:00Z","v":425,"vw":84.895},{"c":84.75,"h":84.75,"l":84.74,"n":2,"o":84.74,"t":"2026-10-06T10:00:00Z","v":400,"vw":84.745},{"c":84.32,"h":84.4,"l":84.32,"n":3,"o":84.4,"t":"2026-10-06T10:30:00Z","v":894,"vw":84.385459},{"c":84.58,"h":84.63,"l":84.58,"n":8,"o":84.63,"t":"2026-10-06T11:15:00Z","v":1910,"vw":84.601967},{"c":84.5,"h":84.62,"l":84.5,"n":3,"o":84.62,"t":"2026-10-06T12:00:00Z","v":1000,"vw":84.524},{"c":84.38,"h":84.38,"l":84.38,"n":2,"o":84.38,"t":"2026-10-06T12:15:00Z","v":800,"vw":84.38},{"c":84.31,"h":84.39,"l":84.31,"n":2,"o":84.39,"t":"2026-10-06T12:30:00Z","v":400,"vw":84.35},{"c":84.17,"h":84.23,"l":84.17,"n":10,"o":84.23,"t":"2026-10-06T12:45:00Z","v":2049,"vw":84.214865},{"c":84.67,"h":84.67,"l":84.5,"n":9,"o":84.5,"t":"2026-10-06T13:00:00Z","v":2046,"vw":84.604997},{"c":84.78,"h":84.9,"l":84.76,"n":32,"o":84.9,"t":"2026-10-06T13:15:00Z","v":6370,"vw":84.834819},{"c":84.63,"h":85.16,"l":84.63,"n":811,"o":84.82,"t":"2026-10-06T13:30:00Z","v":70976,"vw":84.91527},{"c":84.93,"h":84.93,"l":84.45,"n":769,"o":84.62,"t":"2026-10-06T13:45:00Z","v":70747,"vw":84.600859},{"c":85.2601,"h":85.28,"l":84.925,"n":841,"o":84.95,"t":"2026-10-06T14:00:00Z","v":68149,"vw":85.090232},{"c":85.2,"h":85.4,"l":85.15,"n":1059,"o":85.28,"t":"2026-10-06T14:15:00Z","v":116486,"vw":85.23923},{"c":84.91,"h":85.23,"l":84.85,"n":728,"o":85.185,"t":"2026-10-06T14:30:00Z","v":58248,"vw":85.066666},{"c":85.195,"h":85.25,"l":84.95,"n":907,"o":84.95,"t":"2026-10-06T14:45:00Z","v":149629,"vw":85.183354},{"c":85.25,"h":85.25,"l":85.06,"n":1023,"o":85.19,"t":"2026-10-06T15:00:00Z","v":151898,"vw":85.199127},{"c":85.31,"h":85.385,"l":85.22,"n":1257,"o":85.25,"t":"2026-10-06T15:15:00Z","v":207139,"vw":85.28017},{"c":85.36,"h":85.44,"l":85.2,"n":648,"o":85.295,"t":"2026-10-06T15:30:00Z","v":34562,"vw":85.329269},{"c":85.19,"h":85.36,"l":85.05,"n":1386,"o":85.355,"t":"2026-10-06T15:45:00Z","v":113491,"vw":85.179696},{"c":85.035,"h":85.165,"l":84.92,"n":966,"o":85.16,"t":"2026-10-06T16:00:00Z","v":52844,"vw":84.998367},{"c":85.14,"h":85.27,"l":85.06,"n":984,"o":85.06,"t":"2026-10-06T16:15:00Z","v":84092,"vw":85.211872},{"c":85.03,"h":85.16,"l":85.02,"n":597,"o":85.15,"t":"2026-10-06T16:30:00Z","v":34221,"vw":85.105436},{"c":84.51,"h":85.07,"l":84.245,"n":3188,"o":85.015,"t":"2026-10-06T16:45:00Z","v":262159,"vw":84.639276},{"c":84.27,"h":84.54,"l":84.18,"n":2637,"o":84.45,"t":"2026-10-06T17:00:00Z","v":210164,"vw":84.369873},{"c":84.25,"h":84.3,"l":84.09,"n":2335,"o":84.25,"t":"2026-10-06T17:15:00Z","v":174097,"vw":84.19657},{"c":84.14,"h":84.31,"l":84.08,"n":1395,"o":84.25,"t":"2026-10-06T17:30:00Z","v":128579,"vw":84.197264},{"c":84.22,"h":84.31,"l":83.92,"n":1722,"o":84.12,"t":"2026-10-06T17:45:00Z","v":184226,"vw":84.061191},{"c":84.11,"h":84.33,"l":84.06,"n":2065,"o":84.22,"t":"2026-10-06T18:00:00Z","v":286916,"vw":84.167069},{"c":84.0601,"h":84.24,"l":84.0601,"n":1553,"o":84.12,"t":"2026-10-06T18:15:00Z","v":146794,"vw":84.163518},{"c":84.26,"h":84.26,"l":84,"n":954,"o":84.075,"t":"2026-10-06T18:30:00Z","v":80169,"vw":84.168427},{"c":84.245,"h":84.295,"l":84.16,"n":1852,"o":84.27,"t":"2026-10-06T18:45:00Z","v":131997,"vw":84.235936},{"c":84.505,"h":84.54,"l":84.21,"n":1204,"o":84.24,"t":"2026-10-06T19:00:00Z","v":98023,"vw":84.283951},{"c":84.16,"h":84.5353,"l":84.125,"n":2309,"o":84.525,"t":"2026-10-06T19:15:00Z","v":158808,"vw":84.272153},{"c":84.29,"h":84.38,"l":84.16,"n":2090,"o":84.16,"t":"2026-10-06T19:30:00Z","v":525873,"vw":84.278716},{"c":84.01,"h":84.305,"l":83.98,"n":4758,"o":84.29,"t":"2026-10-06T19:45:00Z","v":403142,"vw":84.174948},{"c":83.98,"h":84.03,"l":83.98,"n":18,"o":84.03,"t":"2026-10-06T20:00:00Z","v":114134,"vw":83.980134},{"c":85.25,"h":85.32,"l":84.02,"n":72,"o":84.43,"t":"2026-10-07T08:00:00Z","v":5415,"vw":84.941486},{"c":84.48,"h":84.48,"l":84.44,"n":3,"o":84.44,"t":"2026-10-07T08:15:00Z","v":637,"vw":84.46},{"c":84.57,"h":84.57,"l":84.54,"n":4,"o":84.54,"t":"2026-10-07T08:30:00Z","v":1000,"vw":84.552},{"c":84.72,"h":84.72,"l":84.72,"n":2,"o":84.72,"t":"2026-10-07T08:45:00Z","v":301,"vw":84.72},{"c":85.1,"h":85.1,"l":85.09,"n":5,"o":85.09,"t":"2026-10-07T09:00:00Z","v":900,"vw":85.098883},{"c":85.16,"h":85.16,"l":85.16,"n":1,"o":85.16,"t":"2026-10-07T09:15:00Z","v":200,"vw":85.16},{"c":84.92,"h":84.92,"l":84.92,"n":1,"o":84.92,"t":"2026-10-07T09:30:00Z","v":200,"vw":84.92},{"c":85,"h":85,"l":85,"n":4,"o":85,"t":"2026-10-07T10:00:00Z","v":921,"vw":85},{"c":84.96,"h":84.96,"l":84.96,"n":1,"o":84.96,"t":"2026-10-07T10:15:00Z","v":200,"vw":84.96},{"c":84.92,"h":84.92,"l":84.92,"n":1,"o":84.92,"t":"2026-10-07T10:30:00Z","v":200,"vw":84.92},{"c":85.04,"h":85.188,"l":85.04,"n":2,"o":85.188,"t":"2026-10-07T11:00:00Z","v":1411,"vw":85.156533},{"c":85.01,"h":85.01,"l":85.01,"n":1,"o":85.01,"t":"2026-10-07T11:15:00Z","v":100,"vw":85.01},{"c":84.97,"h":85.03,"l":84.96,"n":9,"o":85.03,"t":"2026-10-07T11:30:00Z","v":756,"vw":84.988062},{"c":84.93,"h":84.98,"l":84.93,"n":6,"o":84.98,"t":"2026-10-07T11:45:00Z","v":1035,"vw":84.962767},{"c":84.96,"h":84.97,"l":84.96,"n":8,"o":84.97,"t":"2026-10-07T12:15:00Z","v":1510,"vw":84.961355},{"c":85.24,"h":85.26,"l":85.24,"n":4,"o":85.26,"t":"2026-10-07T12:45:00Z","v":516,"vw":85.245},{"c":85.31,"h":85.31,"l":85.31,"n":1,"o":85.31,"t":"2026-10-07T13:00:00Z","v":200,"vw":85.31},{"c":85.15,"h":85.28,"l":85.15,"n":107,"o":85.26,"t":"2026-10-07T13:15:00Z","v":11728,"vw":85.21048},{"c":84.89,"h":85.495,"l":84.87,"n":1333,"o":85.15,"t":"2026-10-07T13:30:00Z","v":132350,"vw":85.155854},{"c":84.16,"h":84.81,"l":84.03,"n":1533,"o":84.81,"t":"2026-10-07T13:45:00Z","v":132032,"vw":84.298948},{"c":84.155,"h":84.24,"l":83.89,"n":1033,"o":84.14,"t":"2026-10-07T14:00:00Z","v":78457,"vw":84.057933},{"c":84.27,"h":84.34,"l":84.155,"n":849,"o":84.155,"t":"2026-10-07T14:15:00Z","v":54410,"vw":84.262696},{"c":84.06,"h":84.265,"l":83.87,"n":706,"o":84.265,"t":"2026-10-07T14:30:00Z","v":41537,"vw":84.091744},{"c":84.17,"h":84.18,"l":84.03,"n":1166,"o":84.05,"t":"2026-10-07T14:45:00Z","v":93446,"vw":84.10172},{"c":84.32,"h":84.33,"l":84.05,"n":1516,"o":84.17,"t":"2026-10-07T15:00:00Z","v":109859,"vw":84.189688},{"c":84.13,"h":84.3267,"l":84.065,"n":1114,"o":84.315,"t":"2026-10-07T15:15:00Z","v":83040,"vw":84.172535},{"c":84.27,"h":84.45,"l":84.1,"n":1203,"o":84.13,"t":"2026-10-07T15:30:00Z","v":116652,"vw":84.32202},{"c":84.292,"h":84.371,"l":84.2411,"n":237,"o":84.29,"t":"2026-10-07T15:45:00Z","v":15280,"vw":84.32334},{"c":84.35,"h":84.379,"l":84.21,"n":307,"o":84.28,"t":"2026-10-07T16:00:00Z","v":16143,"vw":84.303296},{"c":84.42,"h":84.45,"l":84.34,"n":250,"o":84.38,"t":"2026-10-07T16:15:00Z","v":15851,"vw":84.380174},{"c":84.285,"h":84.4,"l":84.255,"n":562,"o":84.4,"t":"2026-10-07T16:30:00Z","v":36831,"vw":84.339282},{"c":84.42,"h":84.42,"l":84.3,"n":438,"o":84.3,"t":"2026-10-07T16:45:00Z","v":24235,"vw":84.34454},{"c":84.49,"h":84.52,"l":84.41,"n":491,"o":84.44,"t":"2026-10-07T17:00:00Z","v":35927,"vw":84.466381},{"c":84.47,"h":84.53,"l":84.41,"n":498,"o":84.53,"t":"2026-10-07T17:15:00Z","v":29022,"vw":84.46474},{"c":84.3,"h":84.47,"l":84.25,"n":874,"o":84.47,"t":"2026-10-07T17:30:00Z","v":62129,"vw":84.310919},{"c":84.44,"h":84.44,"l":84.19,"n":886,"o":84.2948,"t":"2026-10-07T17:45:00Z","v":84803,"vw":84.257361},{"c":84.4451,"h":84.5,"l":84.37,"n":474,"o":84.42,"t":"2026-10-07T18:00:00Z","v":40187,"vw":84.447285},{"c":84.36,"h":84.49,"l":84.36,"n":930,"o":84.46,"t":"2026-10-07T18:15:00Z","v":52533,"vw":84.418747},{"c":84.58,"h":84.585,"l":84.34,"n":895,"o":84.34,"t":"2026-10-07T18:30:00Z","v":62510,"vw":84.421724},{"c":84.65,"h":84.65,"l":84.55,"n":587,"o":84.58,"t":"2026-10-07T18:45:00Z","v":25825,"vw":84.595959},{"c":84.8,"h":84.89,"l":84.62,"n":992,"o":84.64,"t":"2026-10-07T19:00:00Z","v":56427,"vw":84.750622},{"c":84.53,"h":84.7701,"l":84.48,"n":1170,"o":84.77,"t":"2026-10-07T19:15:00Z","v":81615,"vw":84.654268},{"c":84.51,"h":84.655,"l":84.475,"n":1853,"o":84.52,"t":"2026-10-07T19:30:00Z","v":138980,"vw":84.568523},{"c":84.21,"h":84.5,"l":84.17,"n":3430,"o":84.5,"t":"2026-10-07T19:45:00Z","v":231931,"vw":84.302569},{"c":84.23,"h":84.23,"l":84.17,"n":16,"o":84.17,"t":"2026-10-07T20:00:00Z","v":41286,"vw":84.229389},{"c":85.61,"h":85.63,"l":84.79,"n":77,"o":84.79,"t":"2026-10-08T08:00:00Z","v":11326,"vw":85.50038},{"c":85.64,"h":85.65,"l":85.63,"n":5,"o":85.63,"t":"2026-10-08T08:15:00Z","v":1100,"vw":85.64},{"c":85.61,"h":85.8,"l":85.61,"n":22,"o":85.75,"t":"2026-10-08T08:30:00Z","v":2193,"vw":85.718643},{"c":85.51,"h":85.66,"l":85.51,"n":3,"o":85.66,"t":"2026-10-08T08:45:00Z","v":900,"vw":85.58},{"c":85.5,"h":85.5,"l":85.5,"n":2,"o":85.5,"t":"2026-10-08T09:00:00Z","v":320,"vw":85.5},{"c":85.74,"h":85.79,"l":85.53,"n":14,"o":85.53,"t":"2026-10-08T09:30:00Z","v":2654,"vw":85.740275},{"c":85.6,"h":85.71,"l":85.6,"n":3,"o":85.71,"t":"2026-10-08T09:45:00Z","v":530,"vw":85.647736},{"c":85.6,"h":85.61,"l":85.57,"n":6,"o":85.57,"t":"2026-10-08T10:00:00Z","v":576,"vw":85.584},{"c":85.95,"h":85.95,"l":85.95,"n":2,"o":85.95,"t":"2026-10-08T10:30:00Z","v":330,"vw":85.95},{"c":86.15,"h":86.15,"l":86.15,"n":3,"o":86.15,"t":"2026-10-08T10:45:00Z","v":322,"vw":86.15},{"c":86.22,"h":86.22,"l":86.22,"n":5,"o":86.22,"t":"2026-10-08T11:15:00Z","v":251,"vw":86.22},{"c":86.28,"h":86.29,"l":86.2,"n":12,"o":86.27,"t":"2026-10-08T11:30:00Z","v":1530,"vw":86.26},{"c":86.42,"h":86.42,"l":86.28,"n":43,"o":86.32,"t":"2026-10-08T11:45:00Z","v":4815,"vw":86.349143},{"c":86.37,"h":86.37,"l":86.37,"n":4,"o":86.37,"t":"2026-10-08T12:00:00Z","v":1100,"vw":86.37},{"c":86.71,"h":86.74,"l":86.71,"n":6,"o":86.74,"t":"2026-10-08T12:15:00Z","v":817,"vw":86.72875},{"c":86.77,"h":86.83,"l":86.77,"n":8,"o":86.83,"t":"2026-10-08T12:30:00Z","v":1853,"vw":86.806486},{"c":86.98,"h":87.02,"l":86.9,"n":21,"o":86.9,"t":"2026-10-08T12:45:00Z","v":1800,"vw":86.945526},{"c":86.9,"h":87.03,"l":86.9,"n":17,"o":86.91,"t":"2026-10-08T13:00:00Z","v":2239,"vw":86.927563},{"c":86.81,"h":86.94,"l":86.81,"n":79,"o":86.87,"t":"2026-10-08T13:15:00Z","v":6924,"vw":86.873773},{"c":87.29,"h":87.32,"l":86.68,"n":1235,"o":86.77,"t":"2026-10-08T13:30:00Z","v":126136,"vw":86.936436},{"c":87.06,"h":87.4498,"l":87.05,"n":976,"o":87.33,"t":"2026-10-08T13:45:00Z","v":70846,"vw":87.314445},{"c":87,"h":87.16,"l":86.935,"n":888,"o":87.07,"t":"2026-10-08T14:00:00Z","v":53498,"vw":87.053448},{"c":87.06,"h":87.1,"l":86.895,"n":1231,"o":86.985,"t":"2026-10-08T14:15:00Z","v":95503,"vw":87.002728},{"c":87.27,"h":87.27,"l":87.06,"n":1974,"o":87.09,"t":"2026-10-08T14:30:00Z","v":162786,"vw":87.134666},{"c":87.27,"h":87.42,"l":87.25,"n":1165,"o":87.25,"t":"2026-10-08T14:45:00Z","v":74033,"vw":87.311002},{"c":87.035,"h":87.29,"l":86.95,"n":1550,"o":87.25,"t":"2026-10-08T15:00:00Z","v":109626,"vw":87.132491},{"c":86.79,"h":87.09,"l":86.76,"n":2331,"o":87.035,"t":"2026-10-08T15:15:00Z","v":191587,"vw":86.890911},{"c":86.67,"h":86.812,"l":86.64,"n":1243,"o":86.775,"t":"2026-10-08T15:30:00Z","v":109813,"vw":86.755919},{"c":86.69,"h":86.8039,"l":86.67,"n":483,"o":86.67,"t":"2026-10-08T15:45:00Z","v":22772,"vw":86.749695},{"c":86.14,"h":86.71,"l":86.055,"n":2048,"o":86.71,"t":"2026-10-08T16:00:00Z","v":142850,"vw":86.383576},{"c":85.655,"h":86.2,"l":85.56,"n":2648,"o":86.14,"t":"2026-10-08T16:15:00Z","v":219211,"vw":85.838271},{"c":85.57,"h":85.665,"l":85.42,"n":1239,"o":85.62,"t":"2026-10-08T16:30:00Z","v":101701,"vw":85.53474},{"c":85.85,"h":85.85,"l":85.42,"n":2092,"o":85.55,"t":"2026-10-08T16:45:00Z","v":276182,"vw":85.663775},{"c":86.1207,"h":86.22,"l":85.8,"n":845,"o":85.87,"t":"2026-10-08T17:00:00Z","v":73846,"vw":85.971953},{"c":86.05,"h":86.11,"l":85.73,"n":1633,"o":86.11,"t":"2026-10-08T17:15:00Z","v":115384,"vw":85.909775},{"c":86.36,"h":86.39,"l":85.965,"n":1318,"o":86.06,"t":"2026-10-08T17:30:00Z","v":103785,"vw":86.238562},{"c":86.33,"h":86.38,"l":86.27,"n":566,"o":86.32,"t":"2026-10-08T17:45:00Z","v":30244,"vw":86.329627},{"c":86.24,"h":86.43,"l":86.19,"n":709,"o":86.32,"t":"2026-10-08T18:00:00Z","v":40501,"vw":86.326801},{"c":86.215,"h":86.32,"l":86.2,"n":606,"o":86.23,"t":"2026-10-08T18:15:00Z","v":47570,"vw":86.24308},{"c":86.32,"h":86.32,"l":86.18,"n":819,"o":86.21,"t":"2026-10-08T18:30:00Z","v":59791,"vw":86.224389},{"c":86.23,"h":86.324,"l":86.23,"n":1048,"o":86.32,"t":"2026-10-08T18:45:00Z","v":72656,"vw":86.276548},{"c":86.3351,"h":86.46,"l":86.2,"n":1668,"o":86.23,"t":"2026-10-08T19:00:00Z","v":147997,"vw":86.334798},{"c":86.22,"h":86.4,"l":86.19,"n":1461,"o":86.35,"t":"2026-10-08T19:15:00Z","v":116949,"vw":86.333742},{"c":86.25,"h":86.37,"l":86.13,"n":1916,"o":86.22,"t":"2026-10-08T19:30:00Z","v":169340,"vw":86.237502},{"c":86.09,"h":86.3,"l":85.94,"n":3951,"o":86.24,"t":"2026-10-08T19:45:00Z","v":426277,"vw":86.063758},{"c":86.02,"h":86.08,"l":86.02,"n":14,"o":86.08,"t":"2026-10-08T20:00:00Z","v":105312,"vw":86.021054},{"c":86.4,"h":86.67,"l":86.4,"n":10,"o":86.51,"t":"2026-10-09T08:00:00Z","v":1448,"vw":86.511062},{"c":85.96,"h":86.04,"l":85.96,"n":6,"o":86.04,"t":"2026-10-09T08:15:00Z","v":500,"vw":86.013333},{"c":86.25,"h":86.3,"l":86.12,"n":7,"o":86.12,"t":"2026-10-09T09:15:00Z","v":682,"vw":86.223333},{"c":86.29,"h":86.29,"l":86.27,"n":2,"o":86.27,"t":"2026-10-09T09:30:00Z","v":350,"vw":86.284286},{"c":86.62,"h":86.62,"l":86.62,"n":2,"o":86.62,"t":"2026-10-09T10:45:00Z","v":200,"vw":86.62},{"c":86.99,"h":87.02,"l":86.99,"n":4,"o":87.02,"t":"2026-10-09T12:00:00Z","v":523,"vw":87.009286},{"c":87.1,"h":87.1,"l":87.1,"n":1,"o":87.1,"t":"2026-10-09T12:30:00Z","v":100,"vw":87.1},{"c":87.21,"h":87.24,"l":87.11,"n":18,"o":87.11,"t":"2026-10-09T12:45:00Z","v":2181,"vw":87.17966},{"c":87.25,"h":87.33,"l":87.16,"n":246,"o":87.26,"t":"2026-10-09T13:15:00Z","v":20868,"vw":87.221768},{"c":87.865,"h":87.9,"l":87.18,"n":1689,"o":87.25,"t":"2026-10-09T13:30:00Z","v":217668,"vw":87.477895},{"c":87.83,"h":87.875,"l":87.68,"n":846,"o":87.84,"t":"2026-10-09T13:45:00Z","v":47113,"vw":87.777919},{"c":87.85,"h":87.85,"l":87.66,"n":746,"o":87.85,"t":"2026-10-09T14:00:00Z","v":34300,"vw":87.770679},{"c":87.9,"h":87.95,"l":87.83,"n":587,"o":87.84,"t":"2026-10-09T14:15:00Z","v":29738,"vw":87.88487},{"c":87.94,"h":88.06,"l":87.86,"n":686,"o":87.875,"t":"2026-10-09T14:30:00Z","v":35415,"vw":87.990618},{"c":87.915,"h":87.995,"l":87.7902,"n":1040,"o":87.93,"t":"2026-10-09T14:45:00Z","v":81322,"vw":87.937389},{"c":88.025,"h":88.05,"l":87.85,"n":1450,"o":87.94,"t":"2026-10-09T15:00:00Z","v":131215,"vw":87.986682},{"c":87.84,"h":88.02,"l":87.775,"n":1083,"o":88.02,"t":"2026-10-09T15:15:00Z","v":70396,"vw":87.915785},{"c":87.55,"h":87.95,"l":87.55,"n":709,"o":87.83,"t":"2026-10-09T15:30:00Z","v":37115,"vw":87.780984},{"c":87.505,"h":87.63,"l":87.47,"n":904,"o":87.57,"t":"2026-10-09T15:45:00Z","v":51920,"vw":87.5276},{"c":87.405,"h":87.52,"l":86.53,"n":2204,"o":87.52,"t":"2026-10-09T16:00:00Z","v":197027,"vw":87.055712},{"c":87.4,"h":87.45,"l":87.325,"n":726,"o":87.43,"t":"2026-10-09T16:15:00Z","v":51754,"vw":87.383944},{"c":87.301,"h":87.55,"l":87.23,"n":1733,"o":87.4,"t":"2026-10-09T16:30:00Z","v":136114,"vw":87.395316},{"c":87.08,"h":87.304,"l":87.06,"n":1057,"o":87.304,"t":"2026-10-09T16:45:00Z","v":64831,"vw":87.133452},{"c":87.055,"h":87.09,"l":86.91,"n":995,"o":87.07,"t":"2026-10-09T17:00:00Z","v":61750,"vw":87.004423},{"c":86.87,"h":87.055,"l":86.57,"n":2281,"o":87,"t":"2026-10-09T17:15:00Z","v":195310,"vw":86.789533},{"c":86.96,"h":86.98,"l":86.76,"n":1095,"o":86.86,"t":"2026-10-09T17:30:00Z","v":79294,"vw":86.889767},{"c":87.22,"h":87.25,"l":86.83,"n":836,"o":86.94,"t":"2026-10-09T17:45:00Z","v":51966,"vw":87.029012},{"c":87.11,"h":87.23,"l":87.06,"n":978,"o":87.22,"t":"2026-10-09T18:00:00Z","v":50614,"vw":87.139774},{"c":86.929,"h":87.1485,"l":86.9,"n":1035,"o":87.09,"t":"2026-10-09T18:15:00Z","v":54598,"vw":87.027967},{"c":86.71,"h":86.915,"l":86.67,"n":1625,"o":86.915,"t":"2026-10-09T18:30:00Z","v":94939,"vw":86.764333},{"c":86.16,"h":86.75,"l":85.98,"n":4788,"o":86.72,"t":"2026-10-09T18:45:00Z","v":448194,"vw":86.209773},{"c":86.11,"h":86.285,"l":86.07,"n":2588,"o":86.16,"t":"2026-10-09T19:00:00Z","v":225930,"vw":86.16285},{"c":86.17,"h":86.17,"l":86.04,"n":2050,"o":86.1,"t":"2026-10-09T19:15:00Z","v":207057,"vw":86.101277},{"c":86.485,"h":86.6,"l":86.13,"n":3682,"o":86.165,"t":"2026-10-09T19:30:00Z","v":367020,"vw":86.346963},{"c":86.17,"h":86.49,"l":86,"n":7264,"o":86.49,"t":"2026-10-09T19:45:00Z","v":621140,"vw":86.236425},{"c":86.11,"h":86.11,"l":86.11,"n":14,"o":86.11,"t":"2026-10-09T20:00:00Z","v":295707,"vw":86.11},{"c":86.5861,"h":86.5861,"l":86.25,"n":2,"o":86.25,"t":"2026-10-09T22:30:00Z","v":200,"vw":86.41805},{"c":87.2,"h":87.2,"l":86.38,"n":37,"o":86.44,"t":"2026-10-12T08:00:00Z","v":1310,"vw":86.695207},{"c":87.64,"h":87.64,"l":87.64,"n":6,"o":87.64,"t":"2026-10-12T08:15:00Z","v":548,"vw":87.64},{"c":87.55,"h":87.62,"l":87.55,"n":10,"o":87.62,"t":"2026-10-12T08:30:00Z","v":1225,"vw":87.595536},{"c":87.78,"h":87.78,"l":87.78,"n":7,"o":87.78,"t":"2026-10-12T08:45:00Z","v":454,"vw":87.78},{"c":87.88,"h":87.88,"l":87.88,"n":5,"o":87.88,"t":"2026-10-12T09:00:00Z","v":380,"vw":87.88},{"c":87.87,"h":87.93,"l":87.87,"n":19,"o":87.93,"t":"2026-10-12T09:30:00Z","v":2348,"vw":87.896},{"c":87.77,"h":87.86,"l":87.76,"n":7,"o":87.85,"t":"2026-10-12T09:45:00Z","v":827,"vw":87.81},{"c":87.75,"h":87.75,"l":87.75,"n":1,"o":87.75,"t":"2026-10-12T10:45:00Z","v":300,"vw":87.75},{"c":87.92,"h":87.96,"l":87.68,"n":14,"o":87.68,"t":"2026-10-12T11:00:00Z","v":1810,"vw":87.840208},{"c":87.94,"h":88.01,"l":87.94,"n":9,"o":87.97,"t":"2026-10-12T11:15:00Z","v":1316,"vw":87.966923},{"c":88.02,"h":88.02,"l":87.99,"n":5,"o":87.99,"t":"2026-10-12T11:30:00Z","v":505,"vw":87.998673},{"c":88.11,"h":88.11,"l":88.11,"n":4,"o":88.11,"t":"2026-10-12T11:45:00Z","v":570,"vw":88.11},{"c":88.23,"h":88.24,"l":88.18,"n":13,"o":88.18,"t":"2026-10-12T12:00:00Z","v":1308,"vw":88.211933},{"c":88.16,"h":88.2,"l":88.16,"n":6,"o":88.2,"t":"2026-10-12T12:15:00Z","v":254,"vw":88.18},{"c":88.4,"h":88.4,"l":88.4,"n":3,"o":88.4,"t":"2026-10-12T12:30:00Z","v":492,"vw":88.4},{"c":88.49,"h":88.5,"l":88.49,"n":3,"o":88.49,"t":"2026-10-12T12:45:00Z","v":534,"vw":88.491873},{"c":88.29,"h":88.3801,"l":88.29,"n":8,"o":88.38,"t":"2026-10-12T13:00:00Z","v":860,"vw":88.313763},{"c":88.19,"h":88.22,"l":88.17,"n":13,"o":88.2,"t":"2026-10-12T13:15:00Z","v":1901,"vw":88.19907},{"c":88.71,"h":88.79,"l":88.1,"n":1167,"o":88.21,"t":"2026-10-12T13:30:00Z","v":137049,"vw":88.379481},{"c":88.64,"h":88.85,"l":88.55,"n":946,"o":88.74,"t":"2026-10-12T13:45:00Z","v":83940,"vw":88.698927},{"c":88.29,"h":88.63,"l":88.26,"n":940,"o":88.63,"t":"2026-10-12T14:00:00Z","v":61114,"vw":88.402229},{"c":88.285,"h":88.44,"l":88.25,"n":972,"o":88.305,"t":"2026-10-12T14:15:00Z","v":70515,"vw":88.340384},{"c":87.935,"h":88.285,"l":87.92,"n":1108,"o":88.285,"t":"2026-10-12T14:30:00Z","v":79736,"vw":88.062831},{"c":87.995,"h":88.13,"l":87.89,"n":1113,"o":87.94,"t":"2026-10-12T14:45:00Z","v":98264,"vw":87.970545},{"c":88.14,"h":88.145,"l":87.99,"n":853,"o":87.99,"t":"2026-10-12T15:00:00Z","v":67041,"vw":88.093438},{"c":88.24,"h":88.26,"l":88.1,"n":1002,"o":88.145,"t":"2026-10-12T15:15:00Z","v":86278,"vw":88.198493},{"c":88.14,"h":88.32,"l":88.14,"n":1463,"o":88.25,"t":"2026-10-12T15:30:00Z","v":134961,"vw":88.216636},{"c":88.19,"h":88.21,"l":87.945,"n":525,"o":88.13,"t":"2026-10-12T15:45:00Z","v":56543,"vw":88.140323},{"c":88.1851,"h":88.25,"l":88.15,"n":495,"o":88.19,"t":"2026-10-12T16:00:00Z","v":39403,"vw":88.197821},{"c":88.225,"h":88.23,"l":88.14,"n":472,"o":88.17,"t":"2026-10-12T16:15:00Z","v":31089,"vw":88.169904},{"c":88.34,"h":88.34,"l":88.225,"n":375,"o":88.225,"t":"2026-10-12T16:30:00Z","v":20594,"vw":88.276194},{"c":88.425,"h":88.43,"l":88.32,"n":606,"o":88.34,"t":"2026-10-12T16:45:00Z","v":35179,"vw":88.368733},{"c":88.38,"h":88.47,"l":88.35,"n":690,"o":88.43,"t":"2026-10-12T17:00:00Z","v":38895,"vw":88.415934},{"c":88.41,"h":88.41,"l":88.3,"n":485,"o":88.38,"t":"2026-10-12T17:15:00Z","v":25896,"vw":88.340241},{"c":88.54,"h":88.56,"l":88.405,"n":692,"o":88.42,"t":"2026-10-12T17:30:00Z","v":49409,"vw":88.460106},{"c":88.52,"h":88.56,"l":88.47,"n":732,"o":88.5351,"t":"2026-10-12T17:45:00Z","v":43346,"vw":88.514298},{"c":88.455,"h":88.53,"l":88.42,"n":903,"o":88.52,"t":"2026-10-12T18:00:00Z","v":42205,"vw":88.474201},{"c":88.35,"h":88.52,"l":88.34,"n":932,"o":88.45,"t":"2026-10-12T18:15:00Z","v":46841,"vw":88.467822},{"c":88.265,"h":88.33,"l":88.24,"n":578,"o":88.33,"t":"2026-10-12T18:30:00Z","v":27197,"vw":88.282491},{"c":88.36,"h":88.36,"l":88.26,"n":756,"o":88.265,"t":"2026-10-12T18:45:00Z","v":36068,"vw":88.299136},{"c":88.38,"h":88.43,"l":88.34,"n":1293,"o":88.34,"t":"2026-10-12T19:00:00Z","v":82965,"vw":88.388104},{"c":88.285,"h":88.4,"l":88.25,"n":1211,"o":88.38,"t":"2026-10-12T19:15:00Z","v":59651,"vw":88.316851},{"c":88.4,"h":88.48,"l":88.29,"n":1422,"o":88.29,"t":"2026-10-12T19:30:00Z","v":90323,"vw":88.417252},{"c":88.37,"h":88.42,"l":88.27,"n":2700,"o":88.4,"t":"2026-10-12T19:45:00Z","v":175284,"vw":88.333587},{"c":88.35,"h":88.37,"l":88.35,"n":18,"o":88.37,"t":"2026-10-12T20:00:00Z","v":43632,"vw":88.369928},{"c":88.98,"h":88.98,"l":88.56,"n":16,"o":88.56,"t":"2026-10-13T08:00:00Z","v":714,"vw":88.738},{"c":88.76,"h":88.76,"l":88.76,"n":1,"o":88.76,"t":"2026-10-13T08:30:00Z","v":100,"vw":88.76},{"c":88.56,"h":88.56,"l":88.56,"n":1,"o":88.56,"t":"2026-10-13T10:15:00Z","v":100,"vw":88.56},{"c":88.64,"h":88.64,"l":88.64,"n":1,"o":88.64,"t":"2026-10-13T10:30:00Z","v":100,"vw":88.64},{"c":88.64,"h":88.65,"l":88.64,"n":2,"o":88.65,"t":"2026-10-13T10:45:00Z","v":690,"vw":88.641449},{"c":88.84,"h":88.84,"l":88.84,"n":2,"o":88.84,"t":"2026-10-13T12:00:00Z","v":203,"vw":88.84},{"c":88.85,"h":88.85,"l":88.84,"n":3,"o":88.84,"t":"2026-10-13T12:30:00Z","v":843,"vw":88.84878},{"c":89.01,"h":89.01,"l":88.98,"n":29,"o":88.98,"t":"2026-10-13T13:15:00Z","v":1397,"vw":88.995816},{"c":89.25,"h":89.3,"l":88.86,"n":598,"o":88.94,"t":"2026-10-13T13:30:00Z","v":46886,"vw":88.993583},{"c":89.07,"h":89.22,"l":89.0101,"n":534,"o":89.16,"t":"2026-10-13T13:45:00Z","v":49244,"vw":89.11795},{"c":88.87,"h":89.13,"l":88.79,"n":547,"o":89.045,"t":"2026-10-13T14:00:00Z","v":36758,"vw":88.974111},{"c":89.13,"h":89.155,"l":88.85,"n":612,"o":88.905,"t":"2026-10-13T14:15:00Z","v":54201,"vw":88.929187},{"c":89.175,"h":89.18,"l":89.06,"n":788,"o":89.13,"t":"2026-10-13T14:30:00Z","v":55266,"vw":89.123157},{"c":89.29,"h":89.325,"l":89.16,"n":685,"o":89.16,"t":"2026-10-13T14:45:00Z","v":50203,"vw":89.246579},{"c":89.32,"h":89.35,"l":89.245,"n":774,"o":89.28,"t":"2026-10-13T15:00:00Z","v":59294,"vw":89.299671},{"c":89.37,"h":89.38,"l":89.28,"n":753,"o":89.31,"t":"2026-10-13T15:15:00Z","v":47386,"vw":89.322496},{"c":89.32,"h":89.4412,"l":89.21,"n":871,"o":89.365,"t":"2026-10-13T15:30:00Z","v":73901,"vw":89.321193},{"c":89.12,"h":89.41,"l":89.07,"n":597,"o":89.32,"t":"2026-10-13T15:45:00Z","v":48493,"vw":89.28551},{"c":88.88,"h":89.12,"l":88.83,"n":1453,"o":89.12,"t":"2026-10-13T16:00:00Z","v":130523,"vw":88.9488},{"c":88.6,"h":88.88,"l":88.57,"n":972,"o":88.88,"t":"2026-10-13T16:15:00Z","v":48276,"vw":88.703372},{"c":88.76,"h":88.81,"l":88.46,"n":918,"o":88.63,"t":"2026-10-13T16:30:00Z","v":71373,"vw":88.596932},{"c":88.725,"h":88.76,"l":88.55,"n":1123,"o":88.75,"t":"2026-10-13T16:45:00Z","v":82851,"vw":88.665219},{"c":88.62,"h":88.7,"l":88.5501,"n":1207,"o":88.7,"t":"2026-10-13T17:00:00Z","v":58423,"vw":88.615585},{"c":88.635,"h":88.67,"l":88.58,"n":1228,"o":88.615,"t":"2026-10-13T17:15:00Z","v":43288,"vw":88.625911},{"c":88.74,"h":88.815,"l":88.64,"n":1573,"o":88.64,"t":"2026-10-13T17:30:00Z","v":43994,"vw":88.726306},{"c":88.995,"h":89.0234,"l":88.741,"n":1477,"o":88.741,"t":"2026-10-13T17:45:00Z","v":94697,"vw":88.907323},{"c":89.1,"h":89.19,"l":89.04,"n":822,"o":89.05,"t":"2026-10-13T18:00:00Z","v":38199,"vw":89.10469},{"c":88.7999,"h":89.1599,"l":88.63,"n":3315,"o":89.125,"t":"2026-10-13T18:15:00Z","v":147198,"vw":88.806259},{"c":88.865,"h":88.865,"l":88.7604,"n":986,"o":88.77,"t":"2026-10-13T18:30:00Z","v":95099,"vw":88.803875},{"c":88.985,"h":89.005,"l":88.8101,"n":1829,"o":88.86,"t":"2026-10-13T18:45:00Z","v":176125,"vw":88.879383},{"c":89.215,"h":89.26,"l":88.9125,"n":1510,"o":88.98,"t":"2026-10-13T19:00:00Z","v":119621,"vw":89.009765},{"c":88.82,"h":89.26,"l":88.81,"n":1935,"o":89.21,"t":"2026-10-13T19:15:00Z","v":165795,"vw":88.953558},{"c":89.08,"h":89.135,"l":88.84,"n":2039,"o":88.845,"t":"2026-10-13T19:30:00Z","v":162652,"vw":88.995638},{"c":88.9,"h":89.34,"l":88.89,"n":4759,"o":89.07,"t":"2026-10-13T19:45:00Z","v":492682,"vw":89.089091},{"c":88.95,"h":88.97,"l":88.95,"n":26,"o":88.97,"t":"2026-10-13T20:00:00Z","v":92778,"vw":88.950111},{"c":89.45,"h":89.505,"l":89.24,"n":8,"o":89.505,"t":"2026-10-14T08:00:00Z","v":881,"vw":89.324805},{"c":89.455,"h":89.455,"l":89.455,"n":1,"o":89.455,"t":"2026-10-14T10:00:00Z","v":100,"vw":89.455},{"c":89.48,"h":89.48,"l":89.44,"n":4,"o":89.44,"t":"2026-10-14T11:00:00Z","v":202,"vw":89.46},{"c":89.84,"h":89.89,"l":89.84,"n":34,"o":89.89,"t":"2026-10-14T12:00:00Z","v":4625,"vw":89.847175},{"c":89.8,"h":89.8,"l":89.8,"n":1,"o":89.8,"t":"2026-10-14T12:15:00Z","v":300,"vw":89.8},{"c":89.53,"h":89.65,"l":89.39,"n":31,"o":89.65,"t":"2026-10-14T12:30:00Z","v":4644,"vw":89.478353},{"c":89.37,"h":89.4,"l":89.37,"n":30,"o":89.38,"t":"2026-10-14T12:45:00Z","v":4065,"vw":89.380432},{"c":89.17,"h":89.23,"l":89.14,"n":51,"o":89.21,"t":"2026-10-14T13:15:00Z","v":8243,"vw":89.181703},{"c":89.19,"h":89.435,"l":89.115,"n":942,"o":89.16,"t":"2026-10-14T13:30:00Z","v":65124,"vw":89.208043},{"c":89.16,"h":89.23,"l":89.09,"n":637,"o":89.22,"t":"2026-10-14T13:45:00Z","v":45231,"vw":89.149759},{"c":89.15,"h":89.25,"l":88.98,"n":680,"o":89.155,"t":"2026-10-14T14:00:00Z","v":55137,"vw":89.105529},{"c":89.26,"h":89.29,"l":89.06,"n":763,"o":89.14,"t":"2026-10-14T14:15:00Z","v":59587,"vw":89.165676},{"c":89.08,"h":89.345,"l":89.08,"n":801,"o":89.28,"t":"2026-10-14T14:30:00Z","v":52904,"vw":89.185957},{"c":89.18,"h":89.24,"l":89.08,"n":647,"o":89.08,"t":"2026-10-14T14:45:00Z","v":39330,"vw":89.172399},{"c":89.29,"h":89.3,"l":89.16,"n":1103,"o":89.19,"t":"2026-10-14T15:00:00Z","v":72993,"vw":89.236287},{"c":89.21,"h":89.34,"l":89.17,"n":1257,"o":89.29,"t":"2026-10-14T15:15:00Z","v":96610,"vw":89.262399},{"c":89.07,"h":89.295,"l":89.03,"n":1431,"o":89.2,"t":"2026-10-14T15:30:00Z","v":186875,"vw":89.105427},{"c":89.09,"h":89.12,"l":89.0001,"n":764,"o":89.08,"t":"2026-10-14T15:45:00Z","v":58253,"vw":89.067661},{"c":89.035,"h":89.51,"l":88.96,"n":1426,"o":89.09,"t":"2026-10-14T16:00:00Z","v":166522,"vw":89.231547},{"c":89.185,"h":89.23,"l":89.0305,"n":624,"o":89.05,"t":"2026-10-14T16:15:00Z","v":27536,"vw":89.088987},{"c":89.46,"h":89.62,"l":89.185,"n":1431,"o":89.185,"t":"2026-10-14T16:30:00Z","v":125145,"vw":89.405437},{"c":89.115,"h":89.49,"l":88.99,"n":1511,"o":89.46,"t":"2026-10-14T16:45:00Z","v":114140,"vw":89.141822},{"c":89.06,"h":89.25,"l":88.92,"n":1005,"o":89.12,"t":"2026-10-14T17:00:00Z","v":71370,"vw":89.071806},{"c":88.96,"h":89.03,"l":88.86,"n":1358,"o":89.02,"t":"2026-10-14T17:15:00Z","v":88011,"vw":88.940749},{"c":89.175,"h":89.1935,"l":88.96,"n":755,"o":88.97,"t":"2026-10-14T17:30:00Z","v":48411,"vw":89.065477},{"c":89.155,"h":89.28,"l":89,"n":1189,"o":89.175,"t":"2026-10-14T17:45:00Z","v":78866,"vw":89.100649},{"c":89.37,"h":89.48,"l":89.15,"n":1233,"o":89.155,"t":"2026-10-14T18:00:00Z","v":93786,"vw":89.300491},{"c":89.38,"h":89.52,"l":89.33,"n":750,"o":89.37,"t":"2026-10-14T18:15:00Z","v":51971,"vw":89.414796},{"c":89.73,"h":89.8,"l":89.3802,"n":868,"o":89.385,"t":"2026-10-14T18:30:00Z","v":56556,"vw":89.609568},{"c":89.48,"h":89.81,"l":89.48,"n":1004,"o":89.73,"t":"2026-10-14T18:45:00Z","v":75395,"vw":89.633073},{"c":89.52,"h":89.57,"l":89.36,"n":1082,"o":89.5,"t":"2026-10-14T19:00:00Z","v":71851,"vw":89.47174},{"c":89.32,"h":89.58,"l":89.32,"n":1268,"o":89.51,"t":"2026-10-14T19:15:00Z","v":90669,"vw":89.427573},{"c":89.65,"h":89.655,"l":89.27,"n":1424,"o":89.29,"t":"2026-10-14T19:30:00Z","v":88836,"vw":89.482077},{"c":89.7,"h":89.72,"l":89.54,"n":2473,"o":89.655,"t":"2026-10-14T19:45:00Z","v":209949,"vw":89.626529},{"c":89.64,"h":89.64,"l":89.64,"n":21,"o":89.64,"t":"2026-10-14T20:00:00Z","v":326113,"vw":89.64},{"c":90.9,"h":90.9,"l":90.9,"n":2,"o":90.9,"t":"2026-10-14T23:30:00Z","v":200,"vw":90.9},{"c":90.39,"h":90.71,"l":90.31,"n":90,"o":90.31,"t":"2026-10-15T08:00:00Z","v":8825,"vw":90.529126},{"c":90.76,"h":90.76,"l":90.47,"n":12,"o":90.58,"t":"2026-10-15T08:15:00Z","v":2600,"vw":90.571731},{"c":90.67,"h":90.83,"l":90.67,"n":10,"o":90.82,"t":"2026-10-15T08:30:00Z","v":1011,"vw":90.7695},{"c":90.76,"h":90.78,"l":90.75,"n":4,"o":90.75,"t":"2026-10-15T08:45:00Z","v":950,"vw":90.763158},{"c":90.75,"h":90.75,"l":90.75,"n":2,"o":90.75,"t":"2026-10-15T09:00:00Z","v":600,"vw":90.75},{"c":90.8,"h":90.85,"l":90.8,"n":4,"o":90.85,"t":"2026-10-15T09:15:00Z","v":487,"vw":90.836675},{"c":90.88,"h":90.93,"l":90.88,"n":2,"o":90.93,"t":"2026-10-15T09:30:00Z","v":600,"vw":90.905},{"c":90.76,"h":90.78,"l":90.72,"n":3,"o":90.78,"t":"2026-10-15T10:00:00Z","v":500,"vw":90.756},{"c":90.55,"h":90.87,"l":90.55,"n":9,"o":90.87,"t":"2026-10-15T10:15:00Z","v":1252,"vw":90.674},{"c":90.51,"h":90.51,"l":90.51,"n":1,"o":90.51,"t":"2026-10-15T10:30:00Z","v":300,"vw":90.51},{"c":90.71,"h":90.71,"l":90.71,"n":2,"o":90.71,"t":"2026-10-15T10:45:00Z","v":308,"vw":90.71},{"c":90.7,"h":90.7,"l":90.7,"n":2,"o":90.7,"t":"2026-10-15T11:00:00Z","v":311,"vw":90.7},{"c":91,"h":91,"l":90.88,"n":32,"o":90.88,"t":"2026-10-15T11:15:00Z","v":5729,"vw":90.891539},{"c":91,"h":91,"l":91,"n":4,"o":91,"t":"2026-10-15T11:30:00Z","v":700,"vw":91},{"c":90.95,"h":90.95,"l":90.95,"n":2,"o":90.95,"t":"2026-10-15T12:00:00Z","v":301,"vw":90.95},{"c":90.79,"h":90.87,"l":90.79,"n":8,"o":90.87,"t":"2026-10-15T12:15:00Z","v":746,"vw":90.83812},{"c":90.76,"h":90.76,"l":90.57,"n":15,"o":90.57,"t":"2026-10-15T12:30:00Z","v":1836,"vw":90.644565},{"c":90.73,"h":90.76,"l":90.72,"n":11,"o":90.76,"t":"2026-10-15T12:45:00Z","v":1243,"vw":90.738083},{"c":90.97,"h":90.97,"l":90.8,"n":5,"o":90.8,"t":"2026-10-15T13:00:00Z","v":790,"vw":90.887013},{"c":91.13,"h":91.13,"l":91.01,"n":18,"o":91.01,"t":"2026-10-15T13:15:00Z","v":1999,"vw":91.085119},{"c":90.85,"h":91.11,"l":90.66,"n":846,"o":91.11,"t":"2026-10-15T13:30:00Z","v":80097,"vw":90.930547},{"c":90.805,"h":90.86,"l":90.285,"n":680,"o":90.86,"t":"2026-10-15T13:45:00Z","v":54605,"vw":90.543781},{"c":90.61,"h":90.825,"l":90.495,"n":858,"o":90.78,"t":"2026-10-15T14:00:00Z","v":54413,"vw":90.665442},{"c":90.52,"h":90.78,"l":90.45,"n":765,"o":90.64,"t":"2026-10-15T14:15:00Z","v":47885,"vw":90.654915},{"c":90.43,"h":90.6,"l":90.34,"n":1112,"o":90.555,"t":"2026-10-15T14:30:00Z","v":85086,"vw":90.475652},{"c":90.17,"h":90.445,"l":90.15,"n":991,"o":90.42,"t":"2026-10-15T14:45:00Z","v":70533,"vw":90.288407},{"c":89.96,"h":90.185,"l":89.91,"n":1165,"o":90.165,"t":"2026-10-15T15:00:00Z","v":98095,"vw":90.039166},{"c":89.96,"h":90.01,"l":89.85,"n":1700,"o":89.95,"t":"2026-10-15T15:15:00Z","v":142431,"vw":89.929892},{"c":89.52,"h":89.93,"l":89.36,"n":2317,"o":89.88,"t":"2026-10-15T15:30:00Z","v":329379,"vw":89.659621},{"c":89.485,"h":89.56,"l":89.44,"n":1142,"o":89.529255,"t":"2026-10-15T15:45:00Z","v":76122,"vw":89.495701},{"c":89.31,"h":89.5,"l":89.21,"n":1480,"o":89.5,"t":"2026-10-15T16:00:00Z","v":133062,"vw":89.301546},{"c":89.16,"h":89.32,"l":88.99,"n":1847,"o":89.31,"t":"2026-10-15T16:15:00Z","v":212876,"vw":89.151018},{"c":88.94,"h":89.185,"l":88.92,"n":1460,"o":89.1464,"t":"2026-10-15T16:30:00Z","v":118585,"vw":89.0847},{"c":88.99,"h":89.17,"l":88.8902,"n":1282,"o":88.95,"t":"2026-10-15T16:45:00Z","v":167522,"vw":89.008094},{"c":88.82,"h":88.985,"l":88.75,"n":1710,"o":88.98,"t":"2026-10-15T17:00:00Z","v":144146,"vw":88.847897},{"c":88.9,"h":88.96,"l":88.74,"n":758,"o":88.79,"t":"2026-10-15T17:15:00Z","v":71690,"vw":88.845448},{"c":89,"h":89.07,"l":88.835,"n":957,"o":88.89,"t":"2026-10-15T17:30:00Z","v":51824,"vw":88.96029},{"c":89.29,"h":89.36,"l":88.95,"n":986,"o":88.97,"t":"2026-10-15T17:45:00Z","v":58557,"vw":89.169266},{"c":89.34,"h":89.42,"l":89.26,"n":489,"o":89.285,"t":"2026-10-15T18:00:00Z","v":31568,"vw":89.343607},{"c":88.86,"h":89.33,"l":88.86,"n":1044,"o":89.33,"t":"2026-10-15T18:15:00Z","v":69722,"vw":89.143474},{"c":88.9566,"h":89.15,"l":88.845,"n":1371,"o":88.91,"t":"2026-10-15T18:30:00Z","v":156712,"vw":89.015894},{"c":88.8,"h":89.06,"l":88.8,"n":1340,"o":88.94,"t":"2026-10-15T18:45:00Z","v":99438,"vw":88.970281},{"c":88.775,"h":88.89,"l":88.71,"n":1394,"o":88.8,"t":"2026-10-15T19:00:00Z","v":105870,"vw":88.799072},{"c":88.68,"h":88.85,"l":88.67,"n":1304,"o":88.79,"t":"2026-10-15T19:15:00Z","v":132150,"vw":88.777046},{"c":88.605,"h":88.79,"l":88.56,"n":2124,"o":88.67,"t":"2026-10-15T19:30:00Z","v":197670,"vw":88.66826},{"c":88.49,"h":88.76,"l":88.465,"n":6221,"o":88.605,"t":"2026-10-15T19:45:00Z","v":719102,"vw":88.537728},{"c":88.49,"h":88.49,"l":88.49,"n":19,"o":88.49,"t":"2026-10-15T20:00:00Z","v":115271,"vw":88.49},{"c":88.7,"h":88.7,"l":88.7,"n":1,"o":88.7,"t":"2026-10-15T21:30:00Z","v":199,"vw":88.7},{"c":89.63,"h":89.63,"l":89.63,"n":7,"o":89.63,"t":"2026-10-15T21:45:00Z","v":506,"vw":89.63},{"c":89.73,"h":89.85,"l":88.09,"n":55,"o":89.13,"t":"2026-10-16T08:00:00Z","v":3602,"vw":89.190583},{"c":89.62,"h":89.67,"l":89.62,"n":7,"o":89.67,"t":"2026-10-16T08:15:00Z","v":482,"vw":89.646699},{"c":89.66,"h":89.66,"l":89.66,"n":1,"o":89.66,"t":"2026-10-16T08:30:00Z","v":188,"vw":89.66},{"c":89.54,"h":89.6,"l":89.54,"n":2,"o":89.6,"t":"2026-10-16T09:00:00Z","v":600,"vw":89.57},{"c":89.29,"h":89.29,"l":89.29,"n":1,"o":89.29,"t":"2026-10-16T09:15:00Z","v":100,"vw":89.29},{"c":89.21,"h":89.21,"l":89.21,"n":1,"o":89.21,"t":"2026-10-16T09:30:00Z","v":300,"vw":89.21},{"c":89.61,"h":89.61,"l":89.61,"n":4,"o":89.61,"t":"2026-10-16T09:45:00Z","v":600,"vw":89.61},{"c":89.43,"h":89.43,"l":89.43,"n":1,"o":89.43,"t":"2026-10-16T10:00:00Z","v":100,"vw":89.43},{"c":89.72,"h":89.72,"l":89.72,"n":1,"o":89.72,"t":"2026-10-16T10:15:00Z","v":200,"vw":89.72},{"c":90,"h":90,"l":89.91,"n":19,"o":89.93,"t":"2026-10-16T10:45:00Z","v":3305,"vw":89.933329},{"c":90.22,"h":90.22,"l":90.12,"n":22,"o":90.13,"t":"2026-10-16T11:00:00Z","v":3895,"vw":90.145585},{"c":90.14,"h":90.14,"l":90.13,"n":6,"o":90.13,"t":"2026-10-16T11:15:00Z","v":768,"vw":90.136865},{"c":90.14,"h":90.14,"l":90.14,"n":3,"o":90.14,"t":"2026-10-16T11:30:00Z","v":206,"vw":90.14},{"c":90.39,"h":90.4,"l":90.16,"n":14,"o":90.16,"t":"2026-10-16T11:45:00Z","v":1316,"vw":90.303081},{"c":90.16,"h":90.18,"l":90.12,"n":53,"o":90.18,"t":"2026-10-16T12:30:00Z","v":7674,"vw":90.147591},{"c":90.1,"h":90.1,"l":90.1,"n":2,"o":90.1,"t":"2026-10-16T12:45:00Z","v":250,"vw":90.1},{"c":90.19,"h":90.19,"l":90.19,"n":5,"o":90.19,"t":"2026-10-16T13:00:00Z","v":1601,"vw":90.19},{"c":90.27,"h":90.27,"l":90.13,"n":8,"o":90.13,"t":"2026-10-16T13:15:00Z","v":905,"vw":90.183672},{"c":89.945,"h":90.4,"l":89.94,"n":1104,"o":90.28,"t":"2026-10-16T13:30:00Z","v":89433,"vw":90.230116},{"c":90.0719,"h":90.255,"l":89.91,"n":1093,"o":89.945,"t":"2026-10-16T13:45:00Z","v":99009,"vw":90.051485},{"c":90.18,"h":90.31,"l":90.05,"n":836,"o":90.06,"t":"2026-10-16T14:00:00Z","v":65960,"vw":90.234364},{"c":90.29,"h":90.3,"l":90.06,"n":511,"o":90.2,"t":"2026-10-16T14:15:00Z","v":27333,"vw":90.19895},{"c":90.41,"h":90.43,"l":90.12,"n":551,"o":90.31,"t":"2026-10-16T14:30:00Z","v":34039,"vw":90.276101},{"c":90.625,"h":90.625,"l":90.4,"n":677,"o":90.405,"t":"2026-10-16T14:45:00Z","v":46158,"vw":90.530399},{"c":90.545,"h":90.68,"l":90.54,"n":667,"o":90.61,"t":"2026-10-16T15:00:00Z","v":42296,"vw":90.636066},{"c":90.48,"h":90.61,"l":90.47,"n":753,"o":90.53,"t":"2026-10-16T15:15:00Z","v":52862,"vw":90.558839},{"c":90.62,"h":90.73,"l":90.42,"n":1016,"o":90.475,"t":"2026-10-16T15:30:00Z","v":89579,"vw":90.6264},{"c":90.905,"h":90.94,"l":90.6,"n":642,"o":90.6,"t":"2026-10-16T15:45:00Z","v":54827,"vw":90.796656},{"c":90.83,"h":90.92,"l":90.75,"n":1118,"o":90.905,"t":"2026-10-16T16:00:00Z","v":41837,"vw":90.855446},{"c":90.92,"h":90.98,"l":90.56,"n":1974,"o":90.83,"t":"2026-10-16T16:15:00Z","v":121000,"vw":90.805025},{"c":90.8,"h":91.07,"l":90.5,"n":2529,"o":90.93,"t":"2026-10-16T16:30:00Z","v":217948,"vw":90.819034},{"c":90.83,"h":90.92,"l":90.685,"n":1698,"o":90.805,"t":"2026-10-16T16:45:00Z","v":88274,"vw":90.799027},{"c":90.92,"h":91.01,"l":90.781,"n":1647,"o":90.82,"t":"2026-10-16T17:00:00Z","v":98572,"vw":90.866123},{"c":91.02,"h":91.03,"l":90.82,"n":2195,"o":90.94,"t":"2026-10-16T17:15:00Z","v":60999,"vw":90.95216},{"c":90.87,"h":91.1,"l":90.76,"n":4163,"o":91.04,"t":"2026-10-16T17:30:00Z","v":125796,"vw":90.987437},{"c":90.8201,"h":91.012,"l":90.77,"n":2277,"o":90.87,"t":"2026-10-16T17:45:00Z","v":91568,"vw":90.852731},{"c":90.772,"h":90.89,"l":90.76,"n":1804,"o":90.79,"t":"2026-10-16T18:00:00Z","v":98099,"vw":90.818883},{"c":90.795,"h":90.9,"l":90.71,"n":1942,"o":90.77,"t":"2026-10-16T18:15:00Z","v":142858,"vw":90.784602},{"c":90.905,"h":90.98,"l":90.79,"n":1306,"o":90.795,"t":"2026-10-16T18:30:00Z","v":85234,"vw":90.857087},{"c":90.98,"h":91.005,"l":90.81,"n":1912,"o":90.92,"t":"2026-10-16T18:45:00Z","v":138082,"vw":90.93013},{"c":90.8175,"h":91.085,"l":90.815,"n":2248,"o":90.98,"t":"2026-10-16T19:00:00Z","v":149702,"vw":90.947593},{"c":91.05,"h":91.1,"l":90.805,"n":1894,"o":90.83,"t":"2026-10-16T19:15:00Z","v":118839,"vw":90.916007},{"c":91.23,"h":91.3026,"l":91.02,"n":1915,"o":91.025,"t":"2026-10-16T19:30:00Z","v":121954,"vw":91.168015},{"c":91.37,"h":91.37,"l":91.14,"n":3784,"o":91.23,"t":"2026-10-16T19:45:00Z","v":325306,"vw":91.256942},{"c":91.34,"h":91.34,"l":91.34,"n":14,"o":91.34,"t":"2026-10-16T20:00:00Z","v":100281,"vw":91.34},{"c":91.28,"h":91.28,"l":91.28,"n":2,"o":91.28,"t":"2026-10-16T22:00:00Z","v":276,"vw":91.28},{"c":91.1,"h":91.52,"l":90.77,"n":22,"o":90.8,"t":"2026-10-19T08:00:00Z","v":1267,"vw":91.104},{"c":90.66,"h":90.73,"l":90.66,"n":2,"o":90.73,"t":"2026-10-19T08:15:00Z","v":600,"vw":90.695},{"c":90.7,"h":90.7,"l":90.7,"n":2,"o":90.7,"t":"2026-10-19T08:30:00Z","v":284,"vw":90.7},{"c":90.6,"h":90.6,"l":90.6,"n":9,"o":90.6,"t":"2026-10-19T08:45:00Z","v":5000,"vw":90.6},{"c":90.81,"h":90.81,"l":90.81,"n":5,"o":90.81,"t":"2026-10-19T10:45:00Z","v":301,"vw":90.81},{"c":90.6502,"h":90.6502,"l":90.6502,"n":3,"o":90.6502,"t":"2026-10-19T12:00:00Z","v":1011,"vw":90.6502},{"c":90.602,"h":90.63,"l":90.44,"n":4,"o":90.44,"t":"2026-10-19T12:15:00Z","v":557,"vw":90.555818},{"c":90.66,"h":90.66,"l":90.66,"n":1,"o":90.66,"t":"2026-10-19T12:30:00Z","v":147,"vw":90.66},{"c":90.36,"h":90.51,"l":90.36,"n":4,"o":90.51,"t":"2026-10-19T13:00:00Z","v":460,"vw":90.402857},{"c":90.35,"h":90.38,"l":90.28,"n":8,"o":90.38,"t":"2026-10-19T13:15:00Z","v":637,"vw":90.32},{"c":90.9701,"h":90.9701,"l":90.37,"n":693,"o":90.38,"t":"2026-10-19T13:30:00Z","v":46889,"vw":90.626562},{"c":90.97,"h":91.06,"l":90.9025,"n":683,"o":91,"t":"2026-10-19T13:45:00Z","v":56379,"vw":90.995625},{"c":90.43,"h":91.02,"l":90.39,"n":683,"o":90.98,"t":"2026-10-19T14:00:00Z","v":42941,"vw":90.655124},{"c":90.34,"h":90.4101,"l":90.235,"n":942,"o":90.4101,"t":"2026-10-19T14:15:00Z","v":64140,"vw":90.309693},{"c":90.28,"h":90.5,"l":90.265,"n":610,"o":90.36,"t":"2026-10-19T14:30:00Z","v":66387,"vw":90.383847},{"c":90.24,"h":90.245,"l":90.06,"n":651,"o":90.245,"t":"2026-10-19T14:45:00Z","v":38677,"vw":90.151747},{"c":89.96,"h":90.26,"l":89.94,"n":703,"o":90.25,"t":"2026-10-19T15:00:00Z","v":34557,"vw":90.061161},{"c":90.1582,"h":90.17,"l":89.9473,"n":1172,"o":89.97,"t":"2026-10-19T15:15:00Z","v":74280,"vw":90.057797},{"c":90.155,"h":90.29,"l":90.03,"n":1093,"o":90.15,"t":"2026-10-19T15:30:00Z","v":96678,"vw":90.219072},{"c":90.1,"h":90.18,"l":90.05,"n":683,"o":90.13,"t":"2026-10-19T15:45:00Z","v":36750,"vw":90.116354},{"c":90.11,"h":90.27,"l":90.09,"n":603,"o":90.11,"t":"2026-10-19T16:00:00Z","v":34874,"vw":90.193317},{"c":90.205,"h":90.21,"l":90.07,"n":537,"o":90.11,"t":"2026-10-19T16:15:00Z","v":25125,"vw":90.120908},{"c":90.165,"h":90.255,"l":90.13,"n":654,"o":90.2,"t":"2026-10-19T16:30:00Z","v":28654,"vw":90.175508},{"c":90.3,"h":90.3,"l":90.13,"n":679,"o":90.18,"t":"2026-10-19T16:45:00Z","v":31269,"vw":90.185252},{"c":90.305,"h":90.35,"l":90.28,"n":685,"o":90.29,"t":"2026-10-19T17:00:00Z","v":34687,"vw":90.319949},{"c":90.325,"h":90.3399,"l":90.23,"n":714,"o":90.29,"t":"2026-10-19T17:15:00Z","v":39334,"vw":90.275835},{"c":90.375,"h":90.38,"l":90.28,"n":773,"o":90.325,"t":"2026-10-19T17:30:00Z","v":37087,"vw":90.328998},{"c":90.44,"h":90.5,"l":90.3666,"n":891,"o":90.3666,"t":"2026-10-19T17:45:00Z","v":36815,"vw":90.439523},{"c":90.41,"h":90.43,"l":90.33,"n":540,"o":90.41,"t":"2026-10-19T18:00:00Z","v":28234,"vw":90.380887},{"c":90.22,"h":90.44,"l":90.22,"n":988,"o":90.385,"t":"2026-10-19T18:15:00Z","v":49869,"vw":90.355061},{"c":90.32,"h":90.32,"l":90.16,"n":902,"o":90.23,"t":"2026-10-19T18:30:00Z","v":45107,"vw":90.226128},{"c":90.34,"h":90.34,"l":90.27,"n":838,"o":90.305,"t":"2026-10-19T18:45:00Z","v":45015,"vw":90.301783},{"c":90.295,"h":90.37,"l":90.26,"n":999,"o":90.34,"t":"2026-10-19T19:00:00Z","v":57503,"vw":90.319011},{"c":90.2,"h":90.3,"l":90.19,"n":944,"o":90.295,"t":"2026-10-19T19:15:00Z","v":53070,"vw":90.245047},{"c":90.23,"h":90.27,"l":90.145,"n":1388,"o":90.2,"t":"2026-10-19T19:30:00Z","v":77273,"vw":90.214281},{"c":89.94,"h":90.245,"l":89.93,"n":2726,"o":90.23,"t":"2026-10-19T19:45:00Z","v":216780,"vw":90.049827},{"c":89.95,"h":89.95,"l":89.95,"n":14,"o":89.95,"t":"2026-10-19T20:00:00Z","v":229733,"vw":89.95},{"c":90.68,"h":90.77,"l":90.55,"n":60,"o":90.56,"t":"2026-10-20T08:00:00Z","v":3400,"vw":90.665107},{"c":90.75,"h":90.75,"l":90.71,"n":4,"o":90.71,"t":"2026-10-20T08:15:00Z","v":601,"vw":90.732989},{"c":90.95,"h":90.95,"l":90.95,"n":1,"o":90.95,"t":"2026-10-20T08:30:00Z","v":300,"vw":90.95},{"c":91.1,"h":91.1,"l":90.96,"n":4,"o":90.96,"t":"2026-10-20T08:45:00Z","v":565,"vw":91.036364},{"c":91.1,"h":91.1,"l":91.1,"n":1,"o":91.1,"t":"2026-10-20T09:30:00Z","v":300,"vw":91.1},{"c":90.83,"h":90.83,"l":90.83,"n":2,"o":90.83,"t":"2026-10-20T09:45:00Z","v":300,"vw":90.83},{"c":90.96,"h":90.96,"l":90.96,"n":1,"o":90.96,"t":"2026-10-20T10:45:00Z","v":244,"vw":90.96},{"c":90.96,"h":90.96,"l":90.96,"n":4,"o":90.96,"t":"2026-10-20T11:00:00Z","v":219,"vw":90.96},{"c":91.21,"h":91.22,"l":91.1,"n":14,"o":91.13,"t":"2026-10-20T11:15:00Z","v":1915,"vw":91.131215},{"c":91.27,"h":91.29,"l":91.24,"n":5,"o":91.24,"t":"2026-10-20T11:30:00Z","v":1010,"vw":91.268},{"c":91.43,"h":91.43,"l":91.34,"n":36,"o":91.4,"t":"2026-10-20T12:00:00Z","v":4336,"vw":91.368438},{"c":91.4,"h":91.4,"l":91.3223,"n":2,"o":91.3223,"t":"2026-10-20T12:15:00Z","v":376,"vw":91.379335},{"c":91.31,"h":91.42,"l":91.31,"n":13,"o":91.39,"t":"2026-10-20T12:30:00Z","v":1757,"vw":91.384223},{"c":91.18,"h":91.25,"l":91.03,"n":14,"o":91.07,"t":"2026-10-20T12:45:00Z","v":1276,"vw":91.114762},{"c":91.23,"h":91.34,"l":91.23,"n":3,"o":91.34,"t":"2026-10-20T13:00:00Z","v":432,"vw":91.263256},{"c":91.31,"h":91.39,"l":91.29,"n":106,"o":91.29,"t":"2026-10-20T13:15:00Z","v":2679,"vw":91.322387},{"c":90.79,"h":91.385,"l":90.58,"n":1018,"o":91.32,"t":"2026-10-20T13:30:00Z","v":109089,"vw":91.034007},{"c":90.64,"h":90.81,"l":90.47,"n":653,"o":90.75,"t":"2026-10-20T13:45:00Z","v":57761,"vw":90.624947},{"c":90.65,"h":90.76,"l":90.39,"n":758,"o":90.69,"t":"2026-10-20T14:00:00Z","v":53621,"vw":90.625269},{"c":89.82,"h":90.66,"l":89.7,"n":1638,"o":90.63,"t":"2026-10-20T14:15:00Z","v":168974,"vw":90.048722},{"c":89.45,"h":89.92,"l":89.45,"n":1039,"o":89.81,"t":"2026-10-20T14:30:00Z","v":91330,"vw":89.757316},{"c":89.48,"h":89.84,"l":89.39,"n":1319,"o":89.445,"t":"2026-10-20T14:45:00Z","v":110808,"vw":89.621609},{"c":89.79,"h":89.8901,"l":89.5,"n":1690,"o":89.505,"t":"2026-10-20T15:00:00Z","v":128541,"vw":89.64996},{"c":89.88,"h":90.06,"l":89.69,"n":1460,"o":89.76,"t":"2026-10-20T15:15:00Z","v":101313,"vw":89.902192},{"c":89.625,"h":89.9,"l":89.5701,"n":1474,"o":89.885,"t":"2026-10-20T15:30:00Z","v":122008,"vw":89.787947},{"c":89.705,"h":89.705,"l":89.54,"n":843,"o":89.635,"t":"2026-10-20T15:45:00Z","v":125326,"vw":89.620167},{"c":89.725,"h":89.76,"l":89.61,"n":868,"o":89.69,"t":"2026-10-20T16:00:00Z","v":74039,"vw":89.66819},{"c":89.89,"h":89.93,"l":89.725,"n":732,"o":89.725,"t":"2026-10-20T16:15:00Z","v":42032,"vw":89.838687},{"c":90.005,"h":90.005,"l":89.84,"n":1304,"o":89.905,"t":"2026-10-20T16:30:00Z","v":92821,"vw":89.923224},{"c":90.075,"h":90.0903,"l":89.94,"n":463,"o":90.025,"t":"2026-10-20T16:45:00Z","v":36336,"vw":90.009777},{"c":90.115,"h":90.13,"l":90,"n":798,"o":90.075,"t":"2026-10-20T17:00:00Z","v":54065,"vw":90.059483},{"c":90.15,"h":90.1682,"l":90.09,"n":566,"o":90.115,"t":"2026-10-20T17:15:00Z","v":32283,"vw":90.122828},{"c":90.195,"h":90.21,"l":90.11,"n":334,"o":90.145,"t":"2026-10-20T17:30:00Z","v":16223,"vw":90.156631},{"c":90.35,"h":90.35,"l":90.17,"n":529,"o":90.17,"t":"2026-10-20T17:45:00Z","v":31016,"vw":90.269993},{"c":90.222,"h":90.48,"l":90.16,"n":1004,"o":90.33,"t":"2026-10-20T18:00:00Z","v":76427,"vw":90.308272},{"c":89.92,"h":90.185,"l":89.89,"n":1224,"o":90.185,"t":"2026-10-20T18:15:00Z","v":143744,"vw":90.015683},{"c":90.215,"h":90.215,"l":89.9,"n":1005,"o":89.92,"t":"2026-10-20T18:30:00Z","v":109896,"vw":90.076462},{"c":90.02,"h":90.215,"l":90,"n":914,"o":90.215,"t":"2026-10-20T18:45:00Z","v":113936,"vw":90.03106},{"c":89.8999,"h":90.12,"l":89.835,"n":1843,"o":90.03,"t":"2026-10-20T19:00:00Z","v":135157,"vw":90.007071},{"c":90.215,"h":90.215,"l":89.81,"n":1993,"o":89.85,"t":"2026-10-20T19:15:00Z","v":278507,"vw":90.0773},{"c":90.21,"h":90.215,"l":90.12,"n":1964,"o":90.21,"t":"2026-10-20T19:30:00Z","v":160827,"vw":90.162235},{"c":90.12,"h":90.26,"l":90.01,"n":5834,"o":90.2,"t":"2026-10-20T19:45:00Z","v":490711,"vw":90.113528},{"c":90,"h":90.08,"l":90,"n":27,"o":90.08,"t":"2026-10-20T20:00:00Z","v":339333,"vw":90.079934},{"c":90.54,"h":90.75,"l":90.54,"n":14,"o":90.75,"t":"2026-10-21T08:00:00Z","v":842,"vw":90.628261},{"c":90.48,"h":90.48,"l":90.48,"n":2,"o":90.48,"t":"2026-10-21T08:45:00Z","v":200,"vw":90.48},{"c":90.4,"h":90.4,"l":90.24,"n":57,"o":90.28,"t":"2026-10-21T09:15:00Z","v":3862,"vw":90.333011},{"c":90.6,"h":90.6,"l":90.6,"n":1,"o":90.6,"t":"2026-10-21T09:30:00Z","v":300,"vw":90.6},{"c":90.53,"h":90.54,"l":90.51,"n":17,"o":90.51,"t":"2026-10-21T10:00:00Z","v":1994,"vw":90.533581},{"c":90.6,"h":90.6,"l":90.56,"n":5,"o":90.59,"t":"2026-10-21T10:15:00Z","v":751,"vw":90.582947},{"c":90.64,"h":90.67,"l":90.64,"n":3,"o":90.67,"t":"2026-10-21T10:30:00Z","v":500,"vw":90.654},{"c":90.57,"h":90.59,"l":90.57,"n":2,"o":90.59,"t":"2026-10-21T10:45:00Z","v":363,"vw":90.57832},{"c":90.67,"h":90.67,"l":90.64,"n":4,"o":90.67,"t":"2026-10-21T11:00:00Z","v":669,"vw":90.658634},{"c":90.44,"h":90.61,"l":90.39,"n":34,"o":90.61,"t":"2026-10-21T11:15:00Z","v":5091,"vw":90.454531},{"c":90.57,"h":90.57,"l":90.43,"n":3,"o":90.43,"t":"2026-10-21T11:30:00Z","v":700,"vw":90.495714},{"c":90.6,"h":90.6,"l":90.6,"n":4,"o":90.6,"t":"2026-10-21T12:00:00Z","v":160,"vw":90.6},{"c":90.49,"h":90.55,"l":90.49,"n":20,"o":90.55,"t":"2026-10-21T12:15:00Z","v":3210,"vw":90.51448},{"c":90.43,"h":90.43,"l":90.4,"n":4,"o":90.41,"t":"2026-10-21T12:30:00Z","v":700,"vw":90.411429},{"c":90.56,"h":90.64,"l":90.56,"n":7,"o":90.64,"t":"2026-10-21T12:45:00Z","v":923,"vw":90.589586},{"c":90.75,"h":90.75,"l":90.48,"n":12,"o":90.5,"t":"2026-10-21T13:00:00Z","v":1490,"vw":90.560526},{"c":90.82,"h":90.82,"l":90.63,"n":11,"o":90.63,"t":"2026-10-21T13:15:00Z","v":1319,"vw":90.716689},{"c":90.34,"h":90.88,"l":90.275,"n":905,"o":90.83,"t":"2026-10-21T13:30:00Z","v":90827,"vw":90.677412},{"c":90.76,"h":90.78,"l":90.24,"n":738,"o":90.37,"t":"2026-10-21T13:45:00Z","v":62775,"vw":90.4668},{"c":90.98,"h":91.02,"l":90.78,"n":946,"o":90.78,"t":"2026-10-21T14:00:00Z","v":57146,"vw":90.936196},{"c":90.965,"h":91.02,"l":90.88,"n":856,"o":90.97,"t":"2026-10-21T14:15:00Z","v":55689,"vw":90.933296},{"c":90.91,"h":91.085,"l":90.8601,"n":942,"o":90.94,"t":"2026-10-21T14:30:00Z","v":58674,"vw":90.99086},{"c":90.95,"h":90.975,"l":90.88,"n":762,"o":90.91,"t":"2026-10-21T14:45:00Z","v":38743,"vw":90.92915},{"c":90.9,"h":90.9441,"l":90.8,"n":763,"o":90.93,"t":"2026-10-21T15:00:00Z","v":42921,"vw":90.872413},{"c":90.66,"h":90.92,"l":90.655,"n":2036,"o":90.88,"t":"2026-10-21T15:15:00Z","v":147258,"vw":90.796492},{"c":90.7,"h":90.77,"l":90.53,"n":1194,"o":90.64,"t":"2026-10-21T15:30:00Z","v":104761,"vw":90.66983},{"c":90.67,"h":90.73,"l":90.6,"n":642,"o":90.71,"t":"2026-10-21T15:45:00Z","v":47910,"vw":90.661572},{"c":90.8,"h":90.805,"l":90.65,"n":497,"o":90.67,"t":"2026-10-21T16:00:00Z","v":32291,"vw":90.719361},{"c":90.73,"h":90.8,"l":90.7,"n":901,"o":90.8,"t":"2026-10-21T16:15:00Z","v":54639,"vw":90.739353},{"c":90.405,"h":90.735,"l":90.17,"n":1291,"o":90.73,"t":"2026-10-21T16:30:00Z","v":64481,"vw":90.432378},{"c":90.59,"h":90.59,"l":90.36,"n":870,"o":90.405,"t":"2026-10-21T16:45:00Z","v":55188,"vw":90.471968},{"c":90.495,"h":90.56,"l":90.375,"n":729,"o":90.56,"t":"2026-10-21T17:00:00Z","v":40780,"vw":90.454371},{"c":90.47,"h":90.53,"l":90.37,"n":1157,"o":90.51,"t":"2026-10-21T17:15:00Z","v":105526,"vw":90.445019},{"c":90.26,"h":90.5801,"l":90.2,"n":1452,"o":90.47,"t":"2026-10-21T17:30:00Z","v":167699,"vw":90.333871},{"c":90.15,"h":90.26,"l":90.1,"n":1366,"o":90.26,"t":"2026-10-21T17:45:00Z","v":89993,"vw":90.166719},{"c":90.32,"h":90.325,"l":90.15,"n":879,"o":90.15,"t":"2026-10-21T18:00:00Z","v":51336,"vw":90.24946},{"c":89.96,"h":90.32,"l":89.96,"n":1756,"o":90.32,"t":"2026-10-21T18:15:00Z","v":173591,"vw":90.126703},{"c":90.01,"h":90.13,"l":89.95,"n":1327,"o":89.95,"t":"2026-10-21T18:30:00Z","v":98924,"vw":90.017149},{"c":90.405,"h":90.46,"l":89.97,"n":2334,"o":90,"t":"2026-10-21T18:45:00Z","v":176227,"vw":90.167661},{"c":90.68,"h":90.8,"l":90.39,"n":2397,"o":90.405,"t":"2026-10-21T19:00:00Z","v":139040,"vw":90.579303},{"c":90.35,"h":90.6701,"l":90.34,"n":1606,"o":90.67,"t":"2026-10-21T19:15:00Z","v":102163,"vw":90.495356},{"c":90.53,"h":90.589,"l":90.23,"n":1717,"o":90.34,"t":"2026-10-21T19:30:00Z","v":133456,"vw":90.456623},{"c":90.36,"h":90.68,"l":90.34,"n":3886,"o":90.545,"t":"2026-10-21T19:45:00Z","v":333892,"vw":90.550815},{"c":90.34,"h":90.34,"l":90.34,"n":14,"o":90.34,"t":"2026-10-21T20:00:00Z","v":195788,"vw":90.34},{"c":90.87,"h":90.87,"l":90.87,"n":2,"o":90.87,"t":"2026-10-21T20:15:00Z","v":108,"vw":90.87},{"c":91,"h":91.38,"l":91,"n":8,"o":91.12,"t":"2026-10-22T08:00:00Z","v":1100,"vw":91.180194},{"c":91.33,"h":91.33,"l":91.25,"n":7,"o":91.27,"t":"2026-10-22T08:15:00Z","v":800,"vw":91.296857},{"c":91.27,"h":91.41,"l":91.27,"n":7,"o":91.39,"t":"2026-10-22T08:30:00Z","v":1123,"vw":91.366415},{"c":91.12,"h":91.13,"l":91.12,"n":4,"o":91.13,"t":"2026-10-22T09:00:00Z","v":521,"vw":91.123182},{"c":91.16,"h":91.16,"l":91.16,"n":1,"o":91.16,"t":"2026-10-22T09:15:00Z","v":300,"vw":91.16},{"c":91.08,"h":91.08,"l":91.08,"n":2,"o":91.08,"t":"2026-10-22T09:30:00Z","v":300,"vw":91.08},{"c":91.26,"h":91.26,"l":91.22,"n":7,"o":91.24,"t":"2026-10-22T10:15:00Z","v":1276,"vw":91.239559},{"c":91.19,"h":91.46,"l":91.18,"n":84,"o":91.28,"t":"2026-10-22T10:30:00Z","v":11242,"vw":91.290407},{"c":91.09,"h":91.31,"l":91.09,"n":14,"o":91.26,"t":"2026-10-22T10:45:00Z","v":2217,"vw":91.203696},{"c":90.91,"h":90.96,"l":90.9,"n":9,"o":90.96,"t":"2026-10-22T11:00:00Z","v":1003,"vw":90.918145},{"c":90.9,"h":90.96,"l":90.86,"n":14,"o":90.89,"t":"2026-10-22T11:15:00Z","v":1898,"vw":90.898759},{"c":90.97,"h":90.97,"l":90.93,"n":3,"o":90.93,"t":"2026-10-22T11:30:00Z","v":548,"vw":90.95},{"c":90.89,"h":90.89,"l":90.89,"n":1,"o":90.89,"t":"2026-10-22T11:45:00Z","v":300,"vw":90.89},{"c":90.91,"h":90.92,"l":90.9,"n":5,"o":90.92,"t":"2026-10-22T12:15:00Z","v":849,"vw":90.910296},{"c":90.98,"h":90.98,"l":90.94,"n":8,"o":90.94,"t":"2026-10-22T12:30:00Z","v":1396,"vw":90.957332},{"c":90.95,"h":90.95,"l":90.95,"n":7,"o":90.95,"t":"2026-10-22T12:45:00Z","v":278,"vw":90.95},{"c":91.0442,"h":91.0442,"l":91.03,"n":4,"o":91.03,"t":"2026-10-22T13:00:00Z","v":410,"vw":91.03355},{"c":91.26,"h":91.32,"l":91.25,"n":34,"o":91.25,"t":"2026-10-22T13:15:00Z","v":4321,"vw":91.279599},{"c":90.76,"h":91.385,"l":90.64,"n":1066,"o":91.24,"t":"2026-10-22T13:30:00Z","v":109632,"vw":91.023889},{"c":90.35,"h":90.8,"l":90.2901,"n":1554,"o":90.8,"t":"2026-10-22T13:45:00Z","v":157731,"vw":90.511056},{"c":90.235,"h":90.46,"l":90.09,"n":1089,"o":90.335,"t":"2026-10-22T14:00:00Z","v":87990,"vw":90.270108},{"c":90.23,"h":90.41,"l":90.18,"n":804,"o":90.24,"t":"2026-10-22T14:15:00Z","v":50094,"vw":90.285724},{"c":89.97,"h":90.21,"l":89.95,"n":677,"o":90.21,"t":"2026-10-22T14:30:00Z","v":37098,"vw":90.057568},{"c":90.095,"h":90.17,"l":89.91,"n":865,"o":89.975,"t":"2026-10-22T14:45:00Z","v":54876,"vw":90.030094},{"c":90.01,"h":90.27,"l":90.01,"n":1059,"o":90.1,"t":"2026-10-22T15:00:00Z","v":76878,"vw":90.15046},{"c":89.72,"h":90.042,"l":89.68,"n":1501,"o":90.02,"t":"2026-10-22T15:15:00Z","v":100065,"vw":89.853722},{"c":89.66,"h":89.7274,"l":89.48,"n":1857,"o":89.72,"t":"2026-10-22T15:30:00Z","v":209067,"vw":89.630193},{"c":89.71,"h":89.835,"l":89.66,"n":555,"o":89.66,"t":"2026-10-22T15:45:00Z","v":24883,"vw":89.752708},{"c":90,"h":90,"l":89.72,"n":545,"o":89.73,"t":"2026-10-22T16:00:00Z","v":26964,"vw":89.912577},{"c":90.13,"h":90.16,"l":90.01,"n":537,"o":90.01,"t":"2026-10-22T16:15:00Z","v":21576,"vw":90.075651},{"c":90.375,"h":90.39,"l":90.11,"n":668,"o":90.13,"t":"2026-10-22T16:30:00Z","v":31442,"vw":90.225036},{"c":90.49,"h":90.595,"l":90.395,"n":760,"o":90.395,"t":"2026-10-22T16:45:00Z","v":46034,"vw":90.507338},{"c":90.525,"h":90.6,"l":90.47,"n":638,"o":90.48,"t":"2026-10-22T17:00:00Z","v":34183,"vw":90.514042},{"c":90.615,"h":90.66,"l":90.39,"n":948,"o":90.51,"t":"2026-10-22T17:15:00Z","v":73759,"vw":90.544521},{"c":90.54,"h":90.67,"l":90.4654,"n":952,"o":90.615,"t":"2026-10-22T17:30:00Z","v":57977,"vw":90.535226},{"c":90.68,"h":90.75,"l":90.51,"n":824,"o":90.545,"t":"2026-10-22T17:45:00Z","v":68587,"vw":90.687267},{"c":90.685,"h":90.76,"l":90.62,"n":761,"o":90.66,"t":"2026-10-22T18:00:00Z","v":40357,"vw":90.683275},{"c":90.76,"h":90.765,"l":90.65,"n":645,"o":90.685,"t":"2026-10-22T18:15:00Z","v":43613,"vw":90.732336},{"c":90.785,"h":90.785,"l":90.67,"n":684,"o":90.76,"t":"2026-10-22T18:30:00Z","v":45924,"vw":90.730222},{"c":90.855,"h":90.88,"l":90.79,"n":755,"o":90.8,"t":"2026-10-22T18:45:00Z","v":38235,"vw":90.849091},{"c":90.77,"h":90.86,"l":90.69,"n":846,"o":90.84,"t":"2026-10-22T19:00:00Z","v":39534,"vw":90.775828},{"c":90.79,"h":90.9,"l":90.71,"n":745,"o":90.77,"t":"2026-10-22T19:15:00Z","v":40132,"vw":90.796795},{"c":90.84,"h":90.84,"l":90.73,"n":975,"o":90.78,"t":"2026-10-22T19:30:00Z","v":48785,"vw":90.777742},{"c":90.97,"h":90.98,"l":90.795,"n":2014,"o":90.835,"t":"2026-10-22T19:45:00Z","v":128069,"vw":90.895595},{"c":90.96,"h":90.96,"l":90.96,"n":23,"o":90.96,"t":"2026-10-22T20:00:00Z","v":67340,"vw":90.96}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":106.84242560156133,"iv":0.37331757462192316,"gamma":0.02280246776183541,"theta":-0.026593563611545114,"vega":0.044410806027576716,"rho":0.006461815615700195,"breakevenPct":17.87315919256963},{"delta":0.15,"premium":0.5139281129653401,"strike":98.93132220795893,"iv":0.26343132220795895,"gamma":0.03407240051347882,"theta":-0.028146469833119386,"vega":0.058977663671373554,"rho":0.009743980461582726,"breakevenPct":9.328551364252716},{"delta":0.2,"premium":0.7256410256410257,"strike":97.37179487179488,"iv":0.2616564102564103,"gamma":0.04162051282051282,"theta":-0.03412564102564103,"vega":0.07154871794871795,"rho":0.01304057418928246,"breakevenPct":7.846785287418544},{"delta":0.25,"premium":0.9630579297245965,"strike":96.18471035137702,"iv":0.2584750237416904,"gamma":0.047366001899335236,"theta":-0.0380667616334283,"vega":0.08033314339981007,"rho":0.016352563096959503,"breakevenPct":6.802735577288505},{"delta":0.3,"premium":1.2005978260869565,"strike":94.99818840579711,"iv":0.25529818840579716,"gamma":0.05310557971014493,"theta":-0.04200442028985507,"vega":0.08910862318840579,"rho":0.019664573558605757,"breakevenPct":5.759439568913883},{"delta":0.35,"premium":1.4995108695652175,"strike":94.09239130434783,"iv":0.2543923913043479,"gamma":0.055895434782608694,"theta":-0.044214565217391304,"vega":0.09342021739130435,"rho":0.022987339450888242,"breakevenPct":5.092240736491925},{"delta":0.4,"premium":1.7984239130434787,"strike":93.18659420289855,"iv":0.2534865942028986,"gamma":0.058685289855072466,"theta":-0.046424710144927536,"vega":0.09773181159420291,"rho":0.026310105343170728,"breakevenPct":4.425041904069966},{"delta":0.45,"premium":2.132097528390114,"strike":92.29792919171676,"iv":0.25372952571810287,"gamma":0.0605251837007348,"theta":-0.04832631930527722,"vega":0.10090300601202405,"rho":0.02962483279550467,"breakevenPct":3.8148930520084563},{"delta":0.5,"premium":2.5746492985971945,"strike":91.4629258517034,"iv":0.2575705410821643,"gamma":0.059389579158316635,"theta":-0.04926152304609218,"vega":0.10050220440881764,"rho":0.032914381993784894,"breakevenPct":3.3834379400842227},{"delta":0.55,"premium":3.0172010688042756,"strike":90.62792251169004,"iv":0.26141155644622577,"gamma":0.058253974615898464,"theta":-0.05019672678690715,"vega":0.10010140280561122,"rho":0.03620393119206512,"breakevenPct":2.9519828281599882},{"delta":0.6,"premium":3.4714864864864863,"strike":89.79054054054055,"iv":0.26310189189189187,"gamma":0.05686378378378378,"theta":-0.050221351351351355,"vega":0.09846783783783784,"rho":0.03948877665315647,"breakevenPct":2.5308124747438745},{"delta":0.65,"premium":3.961351351351351,"strike":88.94594594594595,"iv":0.2582708108108108,"gamma":0.05470162162162162,"theta":-0.04748486486486486,"vega":0.09309621621621622,"rho":0.0427593591692235,"breakevenPct":2.140828163255606},{"delta":0.7,"premium":4.451216216216215,"strike":88.10135135135135,"iv":0.2534397297297297,"gamma":0.05253945945945946,"theta":-0.04474837837837838,"vega":0.0877245945945946,"rho":0.04602994168529053,"breakevenPct":1.7508438517673381},{"delta":0.75,"premium":4.987962291515591,"strike":87.2389412617839,"iv":0.2475251631617114,"gamma":0.04941276287164612,"theta":-0.04131718636693256,"vega":0.08069419869470632,"rho":0.04928350894291852,"breakevenPct":1.3928139328270621},{"delta":0.8,"premium":5.640609137055837,"strike":86.33248730964468,"iv":0.23893197969543148,"gamma":0.04390152284263959,"theta":-0.03616852791878172,"vega":0.06956294416243655,"rho":0.05249501070051666,"breakevenPct":1.1137823732415453},{"delta":0.85,"premium":6.293255982596083,"strike":85.42603335750545,"iv":0.23033879622915157,"gamma":0.038390282813633075,"theta":-0.0310198694706309,"vega":0.0584316896301668,"rho":0.05570651245811479,"breakevenPct":0.8347508136560293},{"delta":0.9,"premium":8.15978934324659,"strike":83.35811648079306,"iv":0.24498463444857496,"gamma":0.02837868649318464,"theta":-0.025808798017348207,"vega":0.043808426270136314,"rho":0.05804677250941334,"breakevenPct":0.6133529288034891}],"put":[{"delta":0.1,"premium":0.3785714285714286,"strike":82.07142857142857,"iv":0.30175142857142856,"gamma":0.02272857142857143,"theta":-0.022231428571428572,"vega":0.04490857142857143,"rho":-0.007999092305841511,"breakevenPct":10.188151777861538},{"delta":0.15,"premium":0.5927007299270073,"strike":84.10583941605839,"iv":0.28602262773722625,"gamma":0.031615328467153286,"theta":-0.027524817518248174,"vega":0.0592043795620438,"rho":-0.011967028144732782,"breakevenPct":8.186962746117645},{"delta":0.2,"premium":0.8342105263157895,"strike":85.61004784688996,"iv":0.2781282296650718,"gamma":0.03885023923444976,"theta":-0.03190574162679426,"vega":0.07092918660287081,"rho":-0.015924094985194048,"breakevenPct":6.798771635252675},{"delta":0.25,"premium":1.0973684210526315,"strike":86.80622009569377,"iv":0.27386985645933015,"gamma":0.0448311004784689,"theta":-0.03544641148325359,"vega":0.08059425837320575,"rho":-0.019874345812681438,"breakevenPct":5.7730302609486},{"delta":0.3,"premium":1.3908345752608045,"strike":87.89120715350224,"iv":0.2709149031296572,"gamma":0.049598807749627424,"theta":-0.03818852459016393,"vega":0.08834381520119225,"rho":-0.02382430883472901,"breakevenPct":4.902844570974675},{"delta":0.35,"premium":1.7261549925484347,"strike":88.82265275707898,"iv":0.26975991058122206,"gamma":0.052691207153502236,"theta":-0.039827868852459015,"vega":0.09344813710879285,"rho":-0.027773874411169228,"breakevenPct":4.247473873647148},{"delta":0.4,"premium":2.0614754098360657,"strike":89.75409836065573,"iv":0.26860491803278685,"gamma":0.05578360655737705,"theta":-0.0414672131147541,"vega":0.09855245901639345,"rho":-0.031723439987609445,"breakevenPct":3.5921031763196205},{"delta":0.45,"premium":2.4516393442622952,"strike":90.62841530054645,"iv":0.26621366120218576,"gamma":0.057253551912568305,"theta":-0.04129672131147541,"vega":0.1002016393442623,"rho":-0.03568184385791562,"breakevenPct":3.0598329416401095},{"delta":0.5,"premium":2.8614754098360655,"strike":91.48224043715847,"iv":0.2633789617486339,"gamma":0.058141530054644806,"theta":-0.04047704918032787,"vega":0.10061147540983606,"rho":-0.03964341798580416,"breakevenPct":2.571718307693039},{"delta":0.55,"premium":3.2713114754098367,"strike":92.3360655737705,"iv":0.260544262295082,"gamma":0.059029508196721314,"theta":-0.03965737704918033,"vega":0.10102131147540984,"rho":-0.043604992113692696,"breakevenPct":2.0836036737459684},{"delta":0.6,"premium":3.9402597402597404,"strike":93.3198051948052,"iv":0.2659353896103896,"gamma":0.05618311688311688,"theta":-0.03854902597402597,"vega":0.09791915584415584,"rho":-0.04769656526626727,"breakevenPct":1.7375269848884536},{"delta":0.65,"premium":4.670779220779222,"strike":94.33441558441558,"iv":0.2732811688311689,"gamma":0.05244935064935065,"theta":-0.037372077922077925,"vega":0.09398246753246753,"rho":-0.05181902927619298,"breakevenPct":1.4252018869433076},{"delta":0.7,"premium":5.575943396226415,"strike":95.50707547169812,"iv":0.2833533018867925,"gamma":0.047809433962264156,"theta":-0.03582924528301887,"vega":0.08874292452830188,"rho":-0.05606335318641012,"breakevenPct":1.1311212890592572},{"delta":0.75,"premium":6.8141509433962275,"strike":96.9811320754717,"iv":0.2986245283018868,"gamma":0.041441509433962256,"theta":-0.03358867924528302,"vega":0.08101886792452828,"rho":-0.06054006109253185,"breakevenPct":0.8718325285010149},{"delta":0.8,"premium":8.252302158273384,"strike":98.66546762589928,"iv":0.30978071942446045,"gamma":0.035050935251798546,"theta":-0.02925697841726618,"vega":0.07121395683453235,"rho":-0.06517453801439314,"breakevenPct":0.6011813240700271},{"delta":0.85,"premium":10.682069672131147,"strike":101.32172131147541,"iv":0.33720389344262297,"gamma":0.027312909836065574,"theta":-0.02475061475409836,"vega":0.05950491803278689,"rho":-0.07056944953779218,"breakevenPct":0.3521859725766663},{"delta":0.9,"premium":17.542216981132075,"strike":108.3254716981132,"iv":0.44957122641509434,"gamma":0.015408490566037734,"theta":-0.023899056603773585,"vega":0.04491084905660377,"rho":-0.07940035319006593,"breakevenPct":0.19431099716233902}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":106.84242560156133,"iv":0.37331757462192316,"gamma":0.02280246776183541,"theta":-0.026593563611545114,"vega":0.044410806027576716,"rho":0.006461815615700195,"breakevenPct":17.87315919256963},{"delta":0.15,"premium":0.5139281129653401,"strike":98.93132220795893,"iv":0.26343132220795895,"gamma":0.03407240051347882,"theta":-0.028146469833119386,"vega":0.058977663671373554,"rho":0.009743980461582726,"breakevenPct":9.328551364252716},{"delta":0.2,"premium":0.7256410256410257,"strike":97.37179487179488,"iv":0.2616564102564103,"gamma":0.04162051282051282,"theta":-0.03412564102564103,"vega":0.07154871794871795,"rho":0.01304057418928246,"breakevenPct":7.846785287418544},{"delta":0.25,"premium":0.9630579297245965,"strike":96.18471035137702,"iv":0.2584750237416904,"gamma":0.047366001899335236,"theta":-0.0380667616334283,"vega":0.08033314339981007,"rho":0.016352563096959503,"breakevenPct":6.802735577288505},{"delta":0.3,"premium":1.2005978260869565,"strike":94.99818840579711,"iv":0.25529818840579716,"gamma":0.05310557971014493,"theta":-0.04200442028985507,"vega":0.08910862318840579,"rho":0.019664573558605757,"breakevenPct":5.759439568913883},{"delta":0.35,"premium":1.4995108695652175,"strike":94.09239130434783,"iv":0.2543923913043479,"gamma":0.055895434782608694,"theta":-0.044214565217391304,"vega":0.09342021739130435,"rho":0.022987339450888242,"breakevenPct":5.092240736491925},{"delta":0.4,"premium":1.7984239130434787,"strike":93.18659420289855,"iv":0.2534865942028986,"gamma":0.058685289855072466,"theta":-0.046424710144927536,"vega":0.09773181159420291,"rho":0.026310105343170728,"breakevenPct":4.425041904069966},{"delta":0.45,"premium":2.132097528390114,"strike":92.29792919171676,"iv":0.25372952571810287,"gamma":0.0605251837007348,"theta":-0.04832631930527722,"vega":0.10090300601202405,"rho":0.02962483279550467,"breakevenPct":3.8148930520084563},{"delta":0.5,"premium":2.5746492985971945,"strike":91.4629258517034,"iv":0.2575705410821643,"gamma":0.059389579158316635,"theta":-0.04926152304609218,"vega":0.10050220440881764,"rho":0.032914381993784894,"breakevenPct":3.3834379400842227},{"delta":0.55,"premium":3.0172010688042756,"strike":90.62792251169004,"iv":0.26141155644622577,"gamma":0.058253974615898464,"theta":-0.05019672678690715,"vega":0.10010140280561122,"rho":0.03620393119206512,"breakevenPct":2.9519828281599882},{"delta":0.6,"premium":3.4714864864864863,"strike":89.79054054054055,"iv":0.26310189189189187,"gamma":0.05686378378378378,"theta":-0.050221351351351355,"vega":0.09846783783783784,"rho":0.03948877665315647,"breakevenPct":2.5308124747438745},{"delta":0.65,"premium":3.961351351351351,"strike":88.94594594594595,"iv":0.2582708108108108,"gamma":0.05470162162162162,"theta":-0.04748486486486486,"vega":0.09309621621621622,"rho":0.0427593591692235,"breakevenPct":2.140828163255606},{"delta":0.7,"premium":4.451216216216215,"strike":88.10135135135135,"iv":0.2534397297297297,"gamma":0.05253945945945946,"theta":-0.04474837837837838,"vega":0.0877245945945946,"rho":0.04602994168529053,"breakevenPct":1.7508438517673381},{"delta":0.75,"premium":4.987962291515591,"strike":87.2389412617839,"iv":0.2475251631617114,"gamma":0.04941276287164612,"theta":-0.04131718636693256,"vega":0.08069419869470632,"rho":0.04928350894291852,"breakevenPct":1.3928139328270621},{"delta":0.8,"premium":5.640609137055837,"strike":86.33248730964468,"iv":0.23893197969543148,"gamma":0.04390152284263959,"theta":-0.03616852791878172,"vega":0.06956294416243655,"rho":0.05249501070051666,"breakevenPct":1.1137823732415453},{"delta":0.85,"premium":6.293255982596083,"strike":85.42603335750545,"iv":0.23033879622915157,"gamma":0.038390282813633075,"theta":-0.0310198694706309,"vega":0.0584316896301668,"rho":0.05570651245811479,"breakevenPct":0.8347508136560293},{"delta":0.9,"premium":8.15978934324659,"strike":83.35811648079306,"iv":0.24498463444857496,"gamma":0.02837868649318464,"theta":-0.025808798017348207,"vega":0.043808426270136314,"rho":0.05804677250941334,"breakevenPct":0.6133529288034891}],"put":[{"delta":0.1,"premium":0.3785714285714286,"strike":82.07142857142857,"iv":0.30175142857142856,"gamma":0.02272857142857143,"theta":-0.022231428571428572,"vega":0.04490857142857143,"rho":-0.007999092305841511,"breakevenPct":10.188151777861538},{"delta":0.15,"premium":0.5927007299270073,"strike":84.10583941605839,"iv":0.28602262773722625,"gamma":0.031615328467153286,"theta":-0.027524817518248174,"vega":0.0592043795620438,"rho":-0.011967028144732782,"breakevenPct":8.186962746117645},{"delta":0.2,"premium":0.8342105263157895,"strike":85.61004784688996,"iv":0.2781282296650718,"gamma":0.03885023923444976,"theta":-0.03190574162679426,"vega":0.07092918660287081,"rho":-0.015924094985194048,"breakevenPct":6.798771635252675},{"delta":0.25,"premium":1.0973684210526315,"strike":86.80622009569377,"iv":0.27386985645933015,"gamma":0.0448311004784689,"theta":-0.03544641148325359,"vega":0.08059425837320575,"rho":-0.019874345812681438,"breakevenPct":5.7730302609486},{"delta":0.3,"premium":1.3908345752608045,"strike":87.89120715350224,"iv":0.2709149031296572,"gamma":0.049598807749627424,"theta":-0.03818852459016393,"vega":0.08834381520119225,"rho":-0.02382430883472901,"breakevenPct":4.902844570974675},{"delta":0.35,"premium":1.7261549925484347,"strike":88.82265275707898,"iv":0.26975991058122206,"gamma":0.052691207153502236,"theta":-0.039827868852459015,"vega":0.09344813710879285,"rho":-0.027773874411169228,"breakevenPct":4.247473873647148},{"delta":0.4,"premium":2.0614754098360657,"strike":89.75409836065573,"iv":0.26860491803278685,"gamma":0.05578360655737705,"theta":-0.0414672131147541,"vega":0.09855245901639345,"rho":-0.031723439987609445,"breakevenPct":3.5921031763196205},{"delta":0.45,"premium":2.4516393442622952,"strike":90.62841530054645,"iv":0.26621366120218576,"gamma":0.057253551912568305,"theta":-0.04129672131147541,"vega":0.1002016393442623,"rho":-0.03568184385791562,"breakevenPct":3.0598329416401095},{"delta":0.5,"premium":2.8614754098360655,"strike":91.48224043715847,"iv":0.2633789617486339,"gamma":0.058141530054644806,"theta":-0.04047704918032787,"vega":0.10061147540983606,"rho":-0.03964341798580416,"breakevenPct":2.571718307693039},{"delta":0.55,"premium":3.2713114754098367,"strike":92.3360655737705,"iv":0.260544262295082,"gamma":0.059029508196721314,"theta":-0.03965737704918033,"vega":0.10102131147540984,"rho":-0.043604992113692696,"breakevenPct":2.0836036737459684},{"delta":0.6,"premium":3.9402597402597404,"strike":93.3198051948052,"iv":0.2659353896103896,"gamma":0.05618311688311688,"theta":-0.03854902597402597,"vega":0.09791915584415584,"rho":-0.04769656526626727,"breakevenPct":1.7375269848884536},{"delta":0.65,"premium":4.670779220779222,"strike":94.33441558441558,"iv":0.2732811688311689,"gamma":0.05244935064935065,"theta":-0.037372077922077925,"vega":0.09398246753246753,"rho":-0.05181902927619298,"breakevenPct":1.4252018869433076},{"delta":0.7,"premium":5.575943396226415,"strike":95.50707547169812,"iv":0.2833533018867925,"gamma":0.047809433962264156,"theta":-0.03582924528301887,"vega":0.08874292452830188,"rho":-0.05606335318641012,"breakevenPct":1.1311212890592572},{"delta":0.75,"premium":6.8141509433962275,"strike":96.9811320754717,"iv":0.2986245283018868,"gamma":0.041441509433962256,"theta":-0.03358867924528302,"vega":0.08101886792452828,"rho":-0.06054006109253185,"breakevenPct":0.8718325285010149},{"delta":0.8,"premium":8.252302158273384,"strike":98.66546762589928,"iv":0.30978071942446045,"gamma":0.035050935251798546,"theta":-0.02925697841726618,"vega":0.07121395683453235,"rho":-0.06517453801439314,"breakevenPct":0.6011813240700271},{"delta":0.85,"premium":10.682069672131147,"strike":101.32172131147541,"iv":0.33720389344262297,"gamma":0.027312909836065574,"theta":-0.02475061475409836,"vega":0.05950491803278689,"rho":-0.07056944953779218,"breakevenPct":0.3521859725766663},{"delta":0.9,"premium":17.542216981132075,"strike":108.3254716981132,"iv":0.44957122641509434,"gamma":0.015408490566037734,"theta":-0.023899056603773585,"vega":0.04491084905660377,"rho":-0.07940035319006593,"breakevenPct":0.19431099716233902}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}