{"symbol":"VNQ","url":"https://intraalpha.com/companies/VNQ","capturedAt":"2026-10-23T00:21:55.832Z","state":"partial","quote":{"symbol":"VNQ","last_price":92.65,"prev_close":91.49,"regular_close":92.65,"change":1.16,"change_pct":1.2679,"regular_change":1.16,"regular_change_pct":1.2679,"extended_change":0,"extended_change_pct":0,"bid":93.02,"ask":93.53,"bid_size":3200,"ask_size":100,"volume":4155897,"vwap":92.225051,"open":91.54,"high":92.74,"low":91.33,"close":92.65,"trade_count":41204,"last_trade_at":"2026-10-23T00:00:00.001081156Z","last_quote_at":"2026-10-22T23:59:57.033500347Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:52.555733988-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:03.029Z","bars":[{"c":91.78,"h":91.78,"l":91.77,"n":2,"o":91.77,"t":"2026-10-16T09:45:00Z","v":200,"vw":91.775},{"c":91.94,"h":91.94,"l":91.94,"n":2,"o":91.94,"t":"2026-10-16T10:10:00Z","v":140,"vw":91.94},{"c":91.81,"h":91.81,"l":91.81,"n":4,"o":91.81,"t":"2026-10-16T11:05:00Z","v":161,"vw":91.81},{"c":91.55,"h":91.95,"l":91.46,"n":1453,"o":91.89,"t":"2026-10-16T13:30:00Z","v":138076,"vw":91.730242},{"c":91.96,"h":91.97,"l":91.56,"n":718,"o":91.57,"t":"2026-10-16T13:35:00Z","v":54148,"vw":91.772568},{"c":91.87,"h":91.95,"l":91.8,"n":788,"o":91.95,"t":"2026-10-16T13:40:00Z","v":64385,"vw":91.893932},{"c":91.99,"h":92.02,"l":91.805,"n":898,"o":91.89,"t":"2026-10-16T13:45:00Z","v":68323,"vw":91.899179},{"c":92.06,"h":92.1,"l":92,"n":554,"o":92.01,"t":"2026-10-16T13:50:00Z","v":52059,"vw":92.047709},{"c":92.1,"h":92.17,"l":92.03,"n":591,"o":92.03,"t":"2026-10-16T13:55:00Z","v":51275,"vw":92.111613},{"c":92.22,"h":92.27,"l":92.105,"n":700,"o":92.105,"t":"2026-10-16T14:00:00Z","v":42473,"vw":92.204999},{"c":92.13,"h":92.29,"l":92.04,"n":938,"o":92.22,"t":"2026-10-16T14:05:00Z","v":77407,"vw":92.143635},{"c":92.1,"h":92.22,"l":92.05,"n":696,"o":92.125,"t":"2026-10-16T14:10:00Z","v":52761,"vw":92.130611},{"c":92.03,"h":92.16,"l":91.99,"n":458,"o":92.105,"t":"2026-10-16T14:15:00Z","v":30353,"vw":92.074713},{"c":92.14,"h":92.155,"l":92.0342,"n":523,"o":92.04,"t":"2026-10-16T14:20:00Z","v":40788,"vw":92.092653},{"c":92.19,"h":92.22,"l":92.09,"n":541,"o":92.145,"t":"2026-10-16T14:25:00Z","v":49422,"vw":92.153112},{"c":92.11,"h":92.25,"l":92.11,"n":660,"o":92.19,"t":"2026-10-16T14:30:00Z","v":104456,"vw":92.184488},{"c":92.14,"h":92.155,"l":92.065,"n":547,"o":92.11,"t":"2026-10-16T14:35:00Z","v":39442,"vw":92.109112},{"c":91.915,"h":92.12,"l":91.915,"n":467,"o":92.12,"t":"2026-10-16T14:40:00Z","v":51161,"vw":92.010269},{"c":91.93,"h":91.985,"l":91.9,"n":413,"o":91.9,"t":"2026-10-16T14:45:00Z","v":38282,"vw":91.931357},{"c":91.96,"h":92,"l":91.915,"n":587,"o":91.94,"t":"2026-10-16T14:50:00Z","v":55535,"vw":91.949394},{"c":91.985,"h":91.99,"l":91.92,"n":411,"o":91.96,"t":"2026-10-16T14:55:00Z","v":34406,"vw":91.954617},{"c":92.13,"h":92.13,"l":91.98,"n":472,"o":91.99,"t":"2026-10-16T15:00:00Z","v":43391,"vw":92.038116},{"c":92.219,"h":92.219,"l":92.1,"n":600,"o":92.15,"t":"2026-10-16T15:05:00Z","v":60701,"vw":92.149969},{"c":92.34,"h":92.385,"l":92.19,"n":856,"o":92.215,"t":"2026-10-16T15:10:00Z","v":150042,"vw":92.290539},{"c":92.28,"h":92.36,"l":92.28,"n":484,"o":92.34,"t":"2026-10-16T15:15:00Z","v":43541,"vw":92.321957},{"c":92.32,"h":92.325,"l":92.25,"n":479,"o":92.27,"t":"2026-10-16T15:20:00Z","v":46377,"vw":92.297214},{"c":92.35,"h":92.465,"l":92.3,"n":1081,"o":92.31,"t":"2026-10-16T15:25:00Z","v":107707,"vw":92.392951},{"c":92.34,"h":92.36,"l":92.3201,"n":548,"o":92.35,"t":"2026-10-16T15:30:00Z","v":44686,"vw":92.337344},{"c":92.36,"h":92.415,"l":92.345,"n":422,"o":92.35,"t":"2026-10-16T15:35:00Z","v":38407,"vw":92.369699},{"c":92.1601,"h":92.36,"l":92.145,"n":343,"o":92.36,"t":"2026-10-16T15:40:00Z","v":37637,"vw":92.23845},{"c":92.085,"h":92.23,"l":92.08,"n":530,"o":92.15,"t":"2026-10-16T15:45:00Z","v":76238,"vw":92.162304},{"c":92.12,"h":92.15,"l":92.03,"n":457,"o":92.08,"t":"2026-10-16T15:50:00Z","v":50915,"vw":92.102276},{"c":92.02,"h":92.165,"l":92.02,"n":507,"o":92.11,"t":"2026-10-16T15:55:00Z","v":39034,"vw":92.099358},{"c":91.94,"h":92.025,"l":91.87,"n":560,"o":92.005,"t":"2026-10-16T16:00:00Z","v":60738,"vw":91.960415},{"c":91.92,"h":91.965,"l":91.835,"n":502,"o":91.9451,"t":"2026-10-16T16:05:00Z","v":50241,"vw":91.897688},{"c":91.84,"h":91.925,"l":91.815,"n":463,"o":91.92,"t":"2026-10-16T16:10:00Z","v":59340,"vw":91.869464},{"c":91.8151,"h":91.885,"l":91.78,"n":364,"o":91.85,"t":"2026-10-16T16:15:00Z","v":35506,"vw":91.817099},{"c":91.78,"h":91.84,"l":91.78,"n":289,"o":91.82,"t":"2026-10-16T16:20:00Z","v":51090,"vw":91.809223},{"c":91.77,"h":91.81,"l":91.7541,"n":270,"o":91.79,"t":"2026-10-16T16:25:00Z","v":31397,"vw":91.773099},{"c":91.71,"h":91.76,"l":91.675,"n":440,"o":91.75,"t":"2026-10-16T16:30:00Z","v":56524,"vw":91.721139},{"c":91.59,"h":91.71,"l":91.59,"n":363,"o":91.71,"t":"2026-10-16T16:35:00Z","v":25192,"vw":91.644808},{"c":91.6139,"h":91.64,"l":91.57,"n":348,"o":91.585,"t":"2026-10-16T16:40:00Z","v":31467,"vw":91.601531},{"c":91.555,"h":91.615,"l":91.53,"n":345,"o":91.615,"t":"2026-10-16T16:45:00Z","v":32634,"vw":91.571602},{"c":91.61,"h":91.61,"l":91.43,"n":534,"o":91.55,"t":"2026-10-16T16:50:00Z","v":58104,"vw":91.514258},{"c":91.62,"h":91.62,"l":91.565,"n":233,"o":91.6,"t":"2026-10-16T16:55:00Z","v":19277,"vw":91.595342},{"c":91.5397,"h":91.635,"l":91.535,"n":433,"o":91.63,"t":"2026-10-16T17:00:00Z","v":45922,"vw":91.592328},{"c":91.47,"h":91.54,"l":91.45,"n":1112,"o":91.54,"t":"2026-10-16T17:05:00Z","v":144442,"vw":91.503571},{"c":91.44,"h":91.48,"l":91.43,"n":329,"o":91.47,"t":"2026-10-16T17:10:00Z","v":33616,"vw":91.455589},{"c":91.3442,"h":91.43,"l":91.3442,"n":291,"o":91.43,"t":"2026-10-16T17:15:00Z","v":26511,"vw":91.39433},{"c":91.39,"h":91.39,"l":91.28,"n":529,"o":91.34,"t":"2026-10-16T17:20:00Z","v":63881,"vw":91.331682},{"c":91.34,"h":91.425,"l":91.335,"n":339,"o":91.39,"t":"2026-10-16T17:25:00Z","v":33653,"vw":91.374027},{"c":91.5,"h":91.515,"l":91.36,"n":680,"o":91.36,"t":"2026-10-16T17:30:00Z","v":75715,"vw":91.452124},{"c":91.44,"h":91.555,"l":91.44,"n":440,"o":91.5,"t":"2026-10-16T17:35:00Z","v":37201,"vw":91.506182},{"c":91.62,"h":91.63,"l":91.43,"n":939,"o":91.435,"t":"2026-10-16T17:40:00Z","v":167987,"vw":91.531509},{"c":91.575,"h":91.67,"l":91.565,"n":402,"o":91.6151,"t":"2026-10-16T17:45:00Z","v":62512,"vw":91.625612},{"c":91.445,"h":91.57,"l":91.44,"n":845,"o":91.57,"t":"2026-10-16T17:50:00Z","v":29276,"vw":91.50685},{"c":91.455,"h":91.47,"l":91.415,"n":422,"o":91.445,"t":"2026-10-16T17:55:00Z","v":40474,"vw":91.443668},{"c":91.41,"h":91.49,"l":91.38,"n":499,"o":91.45,"t":"2026-10-16T18:00:00Z","v":60706,"vw":91.445585},{"c":91.45,"h":91.47,"l":91.355,"n":465,"o":91.405,"t":"2026-10-16T18:05:00Z","v":43453,"vw":91.413311},{"c":91.42,"h":91.46,"l":91.395,"n":391,"o":91.43,"t":"2026-10-16T18:10:00Z","v":30369,"vw":91.418032},{"c":91.435,"h":91.49,"l":91.4,"n":423,"o":91.415,"t":"2026-10-16T18:15:00Z","v":41571,"vw":91.447026},{"c":91.42,"h":91.43,"l":91.375,"n":195,"o":91.43,"t":"2026-10-16T18:20:00Z","v":16308,"vw":91.398999},{"c":91.37,"h":91.4399,"l":91.335,"n":389,"o":91.42,"t":"2026-10-16T18:25:00Z","v":36935,"vw":91.390509},{"c":91.375,"h":91.41,"l":91.33,"n":318,"o":91.365,"t":"2026-10-16T18:30:00Z","v":35071,"vw":91.383657},{"c":91.444,"h":91.45,"l":91.375,"n":217,"o":91.375,"t":"2026-10-16T18:35:00Z","v":21237,"vw":91.417244},{"c":91.475,"h":91.4891,"l":91.43,"n":296,"o":91.45,"t":"2026-10-16T18:40:00Z","v":34114,"vw":91.463612},{"c":91.425,"h":91.495,"l":91.41,"n":307,"o":91.48,"t":"2026-10-16T18:45:00Z","v":26805,"vw":91.444823},{"c":91.51,"h":91.5287,"l":91.41,"n":347,"o":91.43,"t":"2026-10-16T18:50:00Z","v":37896,"vw":91.461631},{"c":91.525,"h":91.53,"l":91.47,"n":313,"o":91.5124,"t":"2026-10-16T18:55:00Z","v":37103,"vw":91.499058},{"c":91.51,"h":91.53,"l":91.475,"n":326,"o":91.515,"t":"2026-10-16T19:00:00Z","v":27775,"vw":91.503297},{"c":91.53,"h":91.55,"l":91.505,"n":323,"o":91.52,"t":"2026-10-16T19:05:00Z","v":29633,"vw":91.527246},{"c":91.66,"h":91.665,"l":91.515,"n":352,"o":91.5323,"t":"2026-10-16T19:10:00Z","v":31039,"vw":91.61199},{"c":91.51,"h":91.68,"l":91.5,"n":504,"o":91.65,"t":"2026-10-16T19:15:00Z","v":50356,"vw":91.566956},{"c":91.635,"h":91.645,"l":91.5,"n":524,"o":91.5,"t":"2026-10-16T19:20:00Z","v":97934,"vw":91.590122},{"c":91.595,"h":91.63,"l":91.555,"n":317,"o":91.63,"t":"2026-10-16T19:25:00Z","v":36840,"vw":91.591111},{"c":91.61,"h":91.685,"l":91.555,"n":451,"o":91.63,"t":"2026-10-16T19:30:00Z","v":71833,"vw":91.618471},{"c":91.645,"h":91.645,"l":91.57,"n":389,"o":91.6151,"t":"2026-10-16T19:35:00Z","v":56442,"vw":91.60348},{"c":91.665,"h":91.665,"l":91.595,"n":416,"o":91.645,"t":"2026-10-16T19:40:00Z","v":39790,"vw":91.619646},{"c":91.655,"h":91.66,"l":91.6,"n":546,"o":91.66,"t":"2026-10-16T19:45:00Z","v":61672,"vw":91.636173},{"c":91.695,"h":91.71,"l":91.635,"n":1240,"o":91.66,"t":"2026-10-16T19:50:00Z","v":142144,"vw":91.682741},{"c":91.76,"h":91.77,"l":91.665,"n":2181,"o":91.69,"t":"2026-10-16T19:55:00Z","v":301289,"vw":91.726834},{"c":91.76,"h":91.76,"l":91.76,"n":14,"o":91.76,"t":"2026-10-16T20:00:00Z","v":78799,"vw":91.76},{"c":91.8,"h":91.8,"l":91.75,"n":43,"o":91.75,"t":"2026-10-16T20:05:00Z","v":14842,"vw":91.798886},{"c":91.5416,"h":91.5416,"l":91.5416,"n":1,"o":91.5416,"t":"2026-10-16T23:00:00Z","v":200,"vw":91.5416},{"c":91.76,"h":91.76,"l":91.76,"n":1,"o":91.76,"t":"2026-10-16T23:15:00Z","v":100,"vw":91.76},{"c":91.75,"h":91.75,"l":91.75,"n":24,"o":91.75,"t":"2026-10-19T08:00:00Z","v":176,"vw":91.75},{"c":91.49,"h":91.49,"l":91.49,"n":5,"o":91.49,"t":"2026-10-19T13:15:00Z","v":300,"vw":91.49},{"c":91.37,"h":91.6,"l":91.26,"n":1443,"o":91.595,"t":"2026-10-19T13:30:00Z","v":87519,"vw":91.480495},{"c":91.39,"h":91.48,"l":91.32,"n":862,"o":91.35,"t":"2026-10-19T13:35:00Z","v":75976,"vw":91.393464},{"c":91.12,"h":91.4,"l":91.12,"n":807,"o":91.38,"t":"2026-10-19T13:40:00Z","v":58520,"vw":91.26937},{"c":91.035,"h":91.23,"l":91.01,"n":822,"o":91.14,"t":"2026-10-19T13:45:00Z","v":77878,"vw":91.103435},{"c":90.87,"h":91.035,"l":90.855,"n":933,"o":91.03,"t":"2026-10-19T13:50:00Z","v":74332,"vw":90.939591},{"c":90.99,"h":91.01,"l":90.86,"n":818,"o":90.88,"t":"2026-10-19T13:55:00Z","v":74270,"vw":90.943244},{"c":90.85,"h":90.99,"l":90.75,"n":963,"o":90.97,"t":"2026-10-19T14:00:00Z","v":71568,"vw":90.850462},{"c":90.96,"h":90.995,"l":90.84,"n":902,"o":90.85,"t":"2026-10-19T14:05:00Z","v":64004,"vw":90.900245},{"c":90.95,"h":90.99,"l":90.88,"n":1007,"o":90.97,"t":"2026-10-19T14:10:00Z","v":78194,"vw":90.941607},{"c":90.92,"h":91.05,"l":90.89,"n":565,"o":90.94,"t":"2026-10-19T14:15:00Z","v":65801,"vw":90.987487},{"c":90.87,"h":90.93,"l":90.85,"n":455,"o":90.93,"t":"2026-10-19T14:20:00Z","v":40255,"vw":90.871542},{"c":90.81,"h":90.89,"l":90.81,"n":500,"o":90.875,"t":"2026-10-19T14:25:00Z","v":39964,"vw":90.855941},{"c":90.691,"h":90.88,"l":90.69,"n":624,"o":90.82,"t":"2026-10-19T14:30:00Z","v":36573,"vw":90.802065},{"c":90.68,"h":90.76,"l":90.67,"n":514,"o":90.6961,"t":"2026-10-19T14:35:00Z","v":40300,"vw":90.721435},{"c":90.63,"h":90.67,"l":90.55,"n":361,"o":90.67,"t":"2026-10-19T14:40:00Z","v":21307,"vw":90.610698},{"c":90.64,"h":90.685,"l":90.605,"n":469,"o":90.605,"t":"2026-10-19T14:45:00Z","v":38785,"vw":90.643607},{"c":90.66,"h":90.71,"l":90.625,"n":506,"o":90.66,"t":"2026-10-19T14:50:00Z","v":30094,"vw":90.663002},{"c":90.775,"h":90.78,"l":90.67,"n":350,"o":90.67,"t":"2026-10-19T14:55:00Z","v":22821,"vw":90.708891},{"c":90.875,"h":90.875,"l":90.77,"n":351,"o":90.78,"t":"2026-10-19T15:00:00Z","v":25376,"vw":90.806202},{"c":90.8797,"h":90.89,"l":90.8308,"n":477,"o":90.875,"t":"2026-10-19T15:05:00Z","v":47438,"vw":90.86142},{"c":90.96,"h":90.96,"l":90.85,"n":575,"o":90.87,"t":"2026-10-19T15:10:00Z","v":47509,"vw":90.915558},{"c":90.985,"h":90.995,"l":90.88,"n":543,"o":90.95,"t":"2026-10-19T15:15:00Z","v":39117,"vw":90.942695},{"c":90.905,"h":90.99,"l":90.875,"n":470,"o":90.99,"t":"2026-10-19T15:20:00Z","v":32331,"vw":90.933964},{"c":90.87,"h":90.91,"l":90.86,"n":384,"o":90.9,"t":"2026-10-19T15:25:00Z","v":20304,"vw":90.888831},{"c":90.745,"h":90.845,"l":90.74,"n":549,"o":90.84,"t":"2026-10-19T15:30:00Z","v":47196,"vw":90.795194},{"c":90.83,"h":90.86,"l":90.75,"n":395,"o":90.75,"t":"2026-10-19T15:35:00Z","v":29635,"vw":90.807337},{"c":90.77,"h":90.83,"l":90.77,"n":275,"o":90.83,"t":"2026-10-19T15:40:00Z","v":16298,"vw":90.81098},{"c":90.79,"h":90.825,"l":90.75,"n":329,"o":90.77,"t":"2026-10-19T15:45:00Z","v":47757,"vw":90.773925},{"c":90.8,"h":90.81,"l":90.73,"n":286,"o":90.78,"t":"2026-10-19T15:50:00Z","v":20903,"vw":90.777468},{"c":90.81,"h":90.82,"l":90.765,"n":326,"o":90.785,"t":"2026-10-19T15:55:00Z","v":40589,"vw":90.785431},{"c":90.67,"h":90.81,"l":90.61,"n":329,"o":90.81,"t":"2026-10-19T16:00:00Z","v":23267,"vw":90.698254},{"c":90.68,"h":90.7,"l":90.62,"n":194,"o":90.675,"t":"2026-10-19T16:05:00Z","v":15005,"vw":90.656949},{"c":90.68,"h":90.72,"l":90.68,"n":207,"o":90.68,"t":"2026-10-19T16:10:00Z","v":11383,"vw":90.699634},{"c":90.72,"h":90.7663,"l":90.68,"n":262,"o":90.681,"t":"2026-10-19T16:15:00Z","v":20336,"vw":90.718528},{"c":90.74,"h":90.745,"l":90.69,"n":196,"o":90.71,"t":"2026-10-19T16:20:00Z","v":11743,"vw":90.719059},{"c":90.75,"h":90.75,"l":90.675,"n":331,"o":90.73,"t":"2026-10-19T16:25:00Z","v":30745,"vw":90.721908},{"c":90.73,"h":90.75,"l":90.685,"n":272,"o":90.75,"t":"2026-10-19T16:30:00Z","v":23078,"vw":90.716231},{"c":90.65,"h":90.72,"l":90.63,"n":242,"o":90.72,"t":"2026-10-19T16:35:00Z","v":19281,"vw":90.666643},{"c":90.66,"h":90.665,"l":90.635,"n":172,"o":90.655,"t":"2026-10-19T16:40:00Z","v":11252,"vw":90.655591},{"c":90.64,"h":90.6951,"l":90.635,"n":145,"o":90.66,"t":"2026-10-19T16:45:00Z","v":7078,"vw":90.673701},{"c":90.68,"h":90.68,"l":90.65,"n":159,"o":90.65,"t":"2026-10-19T16:50:00Z","v":12789,"vw":90.662985},{"c":90.67,"h":90.6706,"l":90.64,"n":156,"o":90.6706,"t":"2026-10-19T16:55:00Z","v":16089,"vw":90.646226},{"c":90.62,"h":90.6713,"l":90.6,"n":245,"o":90.67,"t":"2026-10-19T17:00:00Z","v":12249,"vw":90.636388},{"c":90.595,"h":90.625,"l":90.59,"n":192,"o":90.61,"t":"2026-10-19T17:05:00Z","v":14136,"vw":90.607578},{"c":90.6101,"h":90.62,"l":90.585,"n":190,"o":90.595,"t":"2026-10-19T17:10:00Z","v":15873,"vw":90.599553},{"c":90.59,"h":90.615,"l":90.585,"n":204,"o":90.61,"t":"2026-10-19T17:15:00Z","v":13986,"vw":90.600754},{"c":90.61,"h":90.62,"l":90.58,"n":295,"o":90.59,"t":"2026-10-19T17:20:00Z","v":28315,"vw":90.593591},{"c":90.68,"h":90.695,"l":90.6,"n":232,"o":90.605,"t":"2026-10-19T17:25:00Z","v":17549,"vw":90.669025},{"c":90.6,"h":90.68,"l":90.6,"n":234,"o":90.68,"t":"2026-10-19T17:30:00Z","v":83022,"vw":90.606886},{"c":90.61,"h":90.625,"l":90.59,"n":250,"o":90.6,"t":"2026-10-19T17:35:00Z","v":7861,"vw":90.612294},{"c":90.6,"h":90.64,"l":90.57,"n":327,"o":90.61,"t":"2026-10-19T17:40:00Z","v":52629,"vw":90.603122},{"c":90.605,"h":90.62,"l":90.59,"n":192,"o":90.61,"t":"2026-10-19T17:45:00Z","v":9838,"vw":90.603515},{"c":90.635,"h":90.635,"l":90.6,"n":203,"o":90.6099,"t":"2026-10-19T17:50:00Z","v":15158,"vw":90.616578},{"c":90.64,"h":90.665,"l":90.63,"n":930,"o":90.635,"t":"2026-10-19T17:55:00Z","v":16479,"vw":90.639375},{"c":90.64,"h":90.64,"l":90.595,"n":347,"o":90.64,"t":"2026-10-19T18:00:00Z","v":39833,"vw":90.617308},{"c":90.65,"h":90.67,"l":90.63,"n":280,"o":90.64,"t":"2026-10-19T18:05:00Z","v":12562,"vw":90.646249},{"c":90.65,"h":90.655,"l":90.625,"n":220,"o":90.655,"t":"2026-10-19T18:10:00Z","v":13775,"vw":90.638735},{"c":90.74,"h":90.74,"l":90.65,"n":228,"o":90.65,"t":"2026-10-19T18:15:00Z","v":14487,"vw":90.682969},{"c":90.68,"h":90.73,"l":90.68,"n":182,"o":90.73,"t":"2026-10-19T18:20:00Z","v":9877,"vw":90.711617},{"c":90.69,"h":90.71,"l":90.665,"n":196,"o":90.69,"t":"2026-10-19T18:25:00Z","v":10872,"vw":90.691619},{"c":90.7,"h":90.715,"l":90.65,"n":265,"o":90.695,"t":"2026-10-19T18:30:00Z","v":22382,"vw":90.678529},{"c":90.67,"h":90.7,"l":90.665,"n":224,"o":90.695,"t":"2026-10-19T18:35:00Z","v":11295,"vw":90.680105},{"c":90.645,"h":90.6801,"l":90.63,"n":231,"o":90.67,"t":"2026-10-19T18:40:00Z","v":13568,"vw":90.656052},{"c":90.65,"h":90.675,"l":90.63,"n":230,"o":90.65,"t":"2026-10-19T18:45:00Z","v":24306,"vw":90.651802},{"c":90.62,"h":90.67,"l":90.615,"n":243,"o":90.645,"t":"2026-10-19T18:50:00Z","v":19499,"vw":90.639224},{"c":90.635,"h":90.65,"l":90.615,"n":235,"o":90.62,"t":"2026-10-19T18:55:00Z","v":12562,"vw":90.633898},{"c":90.62,"h":90.67,"l":90.6,"n":255,"o":90.645,"t":"2026-10-19T19:00:00Z","v":22085,"vw":90.638301},{"c":90.63,"h":90.63,"l":90.58,"n":290,"o":90.62,"t":"2026-10-19T19:05:00Z","v":23034,"vw":90.612982},{"c":90.625,"h":90.65,"l":90.61,"n":376,"o":90.64,"t":"2026-10-19T19:10:00Z","v":56982,"vw":90.629799},{"c":90.675,"h":90.71,"l":90.62,"n":414,"o":90.64,"t":"2026-10-19T19:15:00Z","v":74032,"vw":90.654553},{"c":90.66,"h":90.68,"l":90.65,"n":376,"o":90.68,"t":"2026-10-19T19:20:00Z","v":43764,"vw":90.664503},{"c":90.645,"h":90.67,"l":90.62,"n":609,"o":90.67,"t":"2026-10-19T19:25:00Z","v":37257,"vw":90.642151},{"c":90.615,"h":90.646,"l":90.59,"n":758,"o":90.645,"t":"2026-10-19T19:30:00Z","v":124764,"vw":90.606892},{"c":90.72,"h":90.72,"l":90.61,"n":526,"o":90.61,"t":"2026-10-19T19:35:00Z","v":63887,"vw":90.655898},{"c":90.67,"h":90.72,"l":90.64,"n":523,"o":90.72,"t":"2026-10-19T19:40:00Z","v":51778,"vw":90.678449},{"c":90.715,"h":90.73,"l":90.61,"n":1033,"o":90.67,"t":"2026-10-19T19:45:00Z","v":143487,"vw":90.652212},{"c":90.73,"h":90.765,"l":90.685,"n":1245,"o":90.71,"t":"2026-10-19T19:50:00Z","v":208584,"vw":90.736447},{"c":90.69,"h":90.8,"l":90.655,"n":1511,"o":90.73,"t":"2026-10-19T19:55:00Z","v":249629,"vw":90.716317},{"c":90.71,"h":90.71,"l":90.685,"n":19,"o":90.685,"t":"2026-10-19T20:00:00Z","v":64158,"vw":90.709796},{"c":90.8,"h":90.8,"l":90.79,"n":8,"o":90.79,"t":"2026-10-19T20:05:00Z","v":2511,"vw":90.797922},{"c":90.7619,"h":90.7619,"l":90.7619,"n":1,"o":90.7619,"t":"2026-10-19T20:10:00Z","v":226,"vw":90.7619},{"c":90.84,"h":90.84,"l":90.75,"n":11,"o":90.75,"t":"2026-10-19T20:15:00Z","v":958,"vw":90.818981},{"c":91.8272,"h":91.8272,"l":91.8272,"n":1,"o":91.8272,"t":"2026-10-20T09:35:00Z","v":201,"vw":91.8272},{"c":90.5,"h":90.5,"l":90.5,"n":2,"o":90.5,"t":"2026-10-20T12:35:00Z","v":996,"vw":90.5},{"c":90.5,"h":90.5,"l":90.5,"n":2,"o":90.5,"t":"2026-10-20T12:50:00Z","v":154,"vw":90.5},{"c":91.3,"h":91.3,"l":91.15,"n":14,"o":91.15,"t":"2026-10-20T13:25:00Z","v":3748,"vw":91.268889},{"c":91.3,"h":91.35,"l":91.08,"n":1406,"o":91.3,"t":"2026-10-20T13:30:00Z","v":135026,"vw":91.198943},{"c":91.64,"h":91.66,"l":91.3,"n":861,"o":91.305,"t":"2026-10-20T13:35:00Z","v":75248,"vw":91.551593},{"c":91.87,"h":91.9,"l":91.65,"n":794,"o":91.65,"t":"2026-10-20T13:40:00Z","v":60268,"vw":91.813804},{"c":92.08,"h":92.125,"l":91.865,"n":1172,"o":91.89,"t":"2026-10-20T13:45:00Z","v":108687,"vw":92.034333},{"c":91.945,"h":92.17,"l":91.87,"n":1240,"o":92.1,"t":"2026-10-20T13:50:00Z","v":101969,"vw":92.023073},{"c":91.87,"h":91.96,"l":91.75,"n":782,"o":91.93,"t":"2026-10-20T13:55:00Z","v":57529,"vw":91.852212},{"c":91.69,"h":91.87,"l":91.67,"n":945,"o":91.86,"t":"2026-10-20T14:00:00Z","v":84353,"vw":91.77263},{"c":91.66,"h":91.765,"l":91.59,"n":866,"o":91.69,"t":"2026-10-20T14:05:00Z","v":81998,"vw":91.664056},{"c":91.77,"h":91.8,"l":91.63,"n":785,"o":91.65,"t":"2026-10-20T14:10:00Z","v":55136,"vw":91.705858},{"c":91.93,"h":91.93,"l":91.76,"n":747,"o":91.77,"t":"2026-10-20T14:15:00Z","v":51285,"vw":91.88058},{"c":92.14,"h":92.16,"l":91.89,"n":747,"o":91.92,"t":"2026-10-20T14:20:00Z","v":44640,"vw":92.020204},{"c":92.11,"h":92.155,"l":92.0701,"n":566,"o":92.13,"t":"2026-10-20T14:25:00Z","v":43611,"vw":92.11609},{"c":92.25,"h":92.27,"l":92.115,"n":776,"o":92.12,"t":"2026-10-20T14:30:00Z","v":62966,"vw":92.227619},{"c":92.22,"h":92.3,"l":92.19,"n":594,"o":92.24,"t":"2026-10-20T14:35:00Z","v":40641,"vw":92.249884},{"c":92.325,"h":92.325,"l":92.2,"n":618,"o":92.24,"t":"2026-10-20T14:40:00Z","v":60543,"vw":92.267033},{"c":92.29,"h":92.346,"l":92.26,"n":485,"o":92.325,"t":"2026-10-20T14:45:00Z","v":40298,"vw":92.309016},{"c":92.3,"h":92.31,"l":92.26,"n":417,"o":92.29,"t":"2026-10-20T14:50:00Z","v":42394,"vw":92.294378},{"c":92.295,"h":92.32,"l":92.265,"n":557,"o":92.29,"t":"2026-10-20T14:55:00Z","v":64112,"vw":92.291059},{"c":92.17,"h":92.29,"l":92.155,"n":489,"o":92.27,"t":"2026-10-20T15:00:00Z","v":46931,"vw":92.222409},{"c":92.21,"h":92.265,"l":92.11,"n":351,"o":92.17,"t":"2026-10-20T15:05:00Z","v":30406,"vw":92.17631},{"c":92.18,"h":92.25,"l":92.1,"n":588,"o":92.205,"t":"2026-10-20T15:10:00Z","v":51491,"vw":92.177331},{"c":92.21,"h":92.26,"l":92.17,"n":324,"o":92.18,"t":"2026-10-20T15:15:00Z","v":25685,"vw":92.207312},{"c":92.24,"h":92.26,"l":92.16,"n":362,"o":92.23,"t":"2026-10-20T15:20:00Z","v":32349,"vw":92.21079},{"c":92.24,"h":92.245,"l":92.18,"n":378,"o":92.24,"t":"2026-10-20T15:25:00Z","v":31416,"vw":92.206437},{"c":92.2,"h":92.24,"l":92.18,"n":370,"o":92.24,"t":"2026-10-20T15:30:00Z","v":26507,"vw":92.211851},{"c":92.39,"h":92.395,"l":92.175,"n":352,"o":92.21,"t":"2026-10-20T15:35:00Z","v":30323,"vw":92.265477},{"c":92.3599,"h":92.4,"l":92.3,"n":499,"o":92.4,"t":"2026-10-20T15:40:00Z","v":31503,"vw":92.345101},{"c":92.235,"h":92.355,"l":92.235,"n":253,"o":92.35,"t":"2026-10-20T15:45:00Z","v":17334,"vw":92.293384},{"c":92.285,"h":92.285,"l":92.22,"n":279,"o":92.23,"t":"2026-10-20T15:50:00Z","v":17479,"vw":92.239568},{"c":92.2065,"h":92.3,"l":92.1942,"n":353,"o":92.2901,"t":"2026-10-20T15:55:00Z","v":23891,"vw":92.234919},{"c":92.13,"h":92.235,"l":92.13,"n":238,"o":92.22,"t":"2026-10-20T16:00:00Z","v":21633,"vw":92.161565},{"c":92.17,"h":92.19,"l":92.13,"n":243,"o":92.135,"t":"2026-10-20T16:05:00Z","v":23816,"vw":92.159639},{"c":92.21,"h":92.21,"l":92.125,"n":232,"o":92.165,"t":"2026-10-20T16:10:00Z","v":17990,"vw":92.160442},{"c":92.14,"h":92.23,"l":92.13,"n":263,"o":92.22,"t":"2026-10-20T16:15:00Z","v":18851,"vw":92.179516},{"c":92.16,"h":92.17,"l":92.12,"n":218,"o":92.145,"t":"2026-10-20T16:20:00Z","v":25546,"vw":92.149001},{"c":92.195,"h":92.215,"l":92.15,"n":209,"o":92.18,"t":"2026-10-20T16:25:00Z","v":14953,"vw":92.17863},{"c":92.2,"h":92.21,"l":92.15,"n":325,"o":92.2,"t":"2026-10-20T16:30:00Z","v":29113,"vw":92.180377},{"c":92.19,"h":92.23,"l":92.185,"n":238,"o":92.19,"t":"2026-10-20T16:35:00Z","v":17225,"vw":92.201933},{"c":92.16,"h":92.185,"l":92.14,"n":240,"o":92.175,"t":"2026-10-20T16:40:00Z","v":21740,"vw":92.159244},{"c":92.2,"h":92.2,"l":92.13,"n":183,"o":92.16,"t":"2026-10-20T16:45:00Z","v":10533,"vw":92.160309},{"c":92.09,"h":92.205,"l":92.08,"n":200,"o":92.205,"t":"2026-10-20T16:50:00Z","v":13806,"vw":92.139765},{"c":92.135,"h":92.145,"l":92.09,"n":175,"o":92.09,"t":"2026-10-20T16:55:00Z","v":9315,"vw":92.12344},{"c":92.145,"h":92.165,"l":92.09,"n":323,"o":92.135,"t":"2026-10-20T17:00:00Z","v":25952,"vw":92.136953},{"c":92.065,"h":92.15,"l":92.06,"n":300,"o":92.145,"t":"2026-10-20T17:05:00Z","v":28302,"vw":92.104939},{"c":92.115,"h":92.12,"l":92.05,"n":219,"o":92.06,"t":"2026-10-20T17:10:00Z","v":17407,"vw":92.09881},{"c":92.08,"h":92.11,"l":92.07,"n":204,"o":92.11,"t":"2026-10-20T17:15:00Z","v":12710,"vw":92.091596},{"c":92.12,"h":92.125,"l":92.08,"n":287,"o":92.085,"t":"2026-10-20T17:20:00Z","v":22858,"vw":92.105765},{"c":92.0801,"h":92.115,"l":92.0801,"n":96,"o":92.11,"t":"2026-10-20T17:25:00Z","v":4664,"vw":92.100967},{"c":92.08,"h":92.15,"l":92.07,"n":283,"o":92.11,"t":"2026-10-20T17:30:00Z","v":42202,"vw":92.136414},{"c":92.06,"h":92.085,"l":92.035,"n":345,"o":92.055,"t":"2026-10-20T17:35:00Z","v":60979,"vw":92.062137},{"c":92.075,"h":92.1,"l":92.055,"n":168,"o":92.055,"t":"2026-10-20T17:40:00Z","v":13396,"vw":92.07956},{"c":92.07,"h":92.0876,"l":92.05,"n":669,"o":92.085,"t":"2026-10-20T17:45:00Z","v":14414,"vw":92.069346},{"c":92.125,"h":92.13,"l":92.075,"n":251,"o":92.075,"t":"2026-10-20T17:50:00Z","v":18786,"vw":92.105752},{"c":92.18,"h":92.18,"l":92.125,"n":190,"o":92.135,"t":"2026-10-20T17:55:00Z","v":13702,"vw":92.153077},{"c":92.18,"h":92.21,"l":92.125,"n":269,"o":92.19,"t":"2026-10-20T18:00:00Z","v":19507,"vw":92.155234},{"c":92.195,"h":92.2,"l":92.132,"n":144,"o":92.17,"t":"2026-10-20T18:05:00Z","v":8814,"vw":92.159156},{"c":92.195,"h":92.2058,"l":92.175,"n":211,"o":92.195,"t":"2026-10-20T18:10:00Z","v":14592,"vw":92.195933},{"c":92.26,"h":92.26,"l":92.19,"n":155,"o":92.195,"t":"2026-10-20T18:15:00Z","v":8833,"vw":92.220057},{"c":92.22,"h":92.25,"l":92.2,"n":217,"o":92.25,"t":"2026-10-20T18:20:00Z","v":9057,"vw":92.226798},{"c":92.255,"h":92.26,"l":92.205,"n":307,"o":92.22,"t":"2026-10-20T18:25:00Z","v":30921,"vw":92.236403},{"c":92.23,"h":92.265,"l":92.22,"n":308,"o":92.26,"t":"2026-10-20T18:30:00Z","v":26258,"vw":92.242537},{"c":92.24,"h":92.265,"l":92.2,"n":270,"o":92.23,"t":"2026-10-20T18:35:00Z","v":19068,"vw":92.23458},{"c":92.21,"h":92.235,"l":92.1958,"n":213,"o":92.225,"t":"2026-10-20T18:40:00Z","v":22437,"vw":92.219588},{"c":92.25,"h":92.25,"l":92.195,"n":250,"o":92.195,"t":"2026-10-20T18:45:00Z","v":23971,"vw":92.219054},{"c":92.255,"h":92.27,"l":92.24,"n":183,"o":92.25,"t":"2026-10-20T18:50:00Z","v":12655,"vw":92.253526},{"c":92.21,"h":92.265,"l":92.195,"n":396,"o":92.26,"t":"2026-10-20T18:55:00Z","v":34962,"vw":92.213835},{"c":92.21,"h":92.25,"l":92.21,"n":285,"o":92.22,"t":"2026-10-20T19:00:00Z","v":35813,"vw":92.233956},{"c":92.23,"h":92.245,"l":92.2,"n":341,"o":92.21,"t":"2026-10-20T19:05:00Z","v":36702,"vw":92.227686},{"c":92.27,"h":92.2757,"l":92.205,"n":287,"o":92.225,"t":"2026-10-20T19:10:00Z","v":26863,"vw":92.239979},{"c":92.34,"h":92.345,"l":92.2775,"n":380,"o":92.2775,"t":"2026-10-20T19:15:00Z","v":24352,"vw":92.317957},{"c":92.25,"h":92.35,"l":92.25,"n":260,"o":92.345,"t":"2026-10-20T19:20:00Z","v":25543,"vw":92.298396},{"c":92.26,"h":92.295,"l":92.24,"n":330,"o":92.25,"t":"2026-10-20T19:25:00Z","v":22467,"vw":92.268988},{"c":92.275,"h":92.285,"l":92.25,"n":642,"o":92.255,"t":"2026-10-20T19:30:00Z","v":61299,"vw":92.268413},{"c":92.32,"h":92.32,"l":92.26,"n":421,"o":92.27,"t":"2026-10-20T19:35:00Z","v":66282,"vw":92.281748},{"c":92.325,"h":92.335,"l":92.285,"n":658,"o":92.315,"t":"2026-10-20T19:40:00Z","v":41422,"vw":92.308572},{"c":92.35,"h":92.355,"l":92.295,"n":768,"o":92.32,"t":"2026-10-20T19:45:00Z","v":62403,"vw":92.325868},{"c":92.23,"h":92.37,"l":92.225,"n":961,"o":92.36,"t":"2026-10-20T19:50:00Z","v":87234,"vw":92.284753},{"c":92.31,"h":92.32,"l":92.215,"n":2610,"o":92.23,"t":"2026-10-20T19:55:00Z","v":313772,"vw":92.265079},{"c":92.28,"h":92.28,"l":92.28,"n":20,"o":92.28,"t":"2026-10-20T20:00:00Z","v":217370,"vw":92.28},{"c":91.897,"h":91.897,"l":91.897,"n":1,"o":91.897,"t":"2026-10-20T20:30:00Z","v":450,"vw":91.897},{"c":92.27,"h":92.27,"l":92.27,"n":3,"o":92.27,"t":"2026-10-21T09:00:00Z","v":754,"vw":92.27},{"c":91.89,"h":91.89,"l":91.89,"n":2,"o":91.89,"t":"2026-10-21T11:10:00Z","v":124,"vw":91.89},{"c":92.42,"h":92.42,"l":92.42,"n":2,"o":92.42,"t":"2026-10-21T11:20:00Z","v":414,"vw":92.42},{"c":92.5267,"h":92.5267,"l":92.5267,"n":1,"o":92.5267,"t":"2026-10-21T12:00:00Z","v":108,"vw":92.5267},{"c":92.56,"h":92.76,"l":92.56,"n":13,"o":92.73,"t":"2026-10-21T13:25:00Z","v":847,"vw":92.714952},{"c":92.55,"h":92.73,"l":92.4801,"n":1735,"o":92.69,"t":"2026-10-21T13:30:00Z","v":184952,"vw":92.610349},{"c":92.47,"h":92.595,"l":92.43,"n":910,"o":92.56,"t":"2026-10-21T13:35:00Z","v":75229,"vw":92.523189},{"c":92.26,"h":92.46,"l":92.24,"n":758,"o":92.46,"t":"2026-10-21T13:40:00Z","v":50197,"vw":92.320953},{"c":92.1911,"h":92.305,"l":92.14,"n":944,"o":92.26,"t":"2026-10-21T13:45:00Z","v":103329,"vw":92.204926},{"c":92.2,"h":92.285,"l":92.145,"n":673,"o":92.2,"t":"2026-10-21T13:50:00Z","v":47722,"vw":92.195957},{"c":91.92,"h":92.235,"l":91.92,"n":944,"o":92.2,"t":"2026-10-21T13:55:00Z","v":78095,"vw":92.022444},{"c":91.84,"h":91.93,"l":91.7851,"n":1111,"o":91.925,"t":"2026-10-21T14:00:00Z","v":70588,"vw":91.86055},{"c":91.77,"h":91.84,"l":91.72,"n":1108,"o":91.835,"t":"2026-10-21T14:05:00Z","v":84610,"vw":91.773485},{"c":91.88,"h":91.92,"l":91.76,"n":580,"o":91.77,"t":"2026-10-21T14:10:00Z","v":35880,"vw":91.867123},{"c":91.92,"h":91.96,"l":91.85,"n":716,"o":91.87,"t":"2026-10-21T14:15:00Z","v":56699,"vw":91.910989},{"c":91.855,"h":91.92,"l":91.835,"n":646,"o":91.89,"t":"2026-10-21T14:20:00Z","v":51512,"vw":91.870733},{"c":91.9,"h":91.94,"l":91.84,"n":454,"o":91.8531,"t":"2026-10-21T14:25:00Z","v":32905,"vw":91.8785},{"c":91.9,"h":91.98,"l":91.885,"n":590,"o":91.9,"t":"2026-10-21T14:30:00Z","v":123946,"vw":91.926043},{"c":92.07,"h":92.085,"l":91.865,"n":385,"o":91.89,"t":"2026-10-21T14:35:00Z","v":28252,"vw":91.952443},{"c":92,"h":92.08,"l":91.96,"n":614,"o":92.07,"t":"2026-10-21T14:40:00Z","v":52749,"vw":91.997458},{"c":91.96,"h":92.05,"l":91.96,"n":396,"o":92,"t":"2026-10-21T14:45:00Z","v":26074,"vw":91.998332},{"c":91.845,"h":91.96,"l":91.8199,"n":463,"o":91.96,"t":"2026-10-21T14:50:00Z","v":32055,"vw":91.911716},{"c":91.8,"h":91.865,"l":91.795,"n":353,"o":91.84,"t":"2026-10-21T14:55:00Z","v":31569,"vw":91.836357},{"c":91.665,"h":91.775,"l":91.655,"n":398,"o":91.775,"t":"2026-10-21T15:00:00Z","v":37388,"vw":91.700957},{"c":91.68,"h":91.725,"l":91.65,"n":329,"o":91.67,"t":"2026-10-21T15:05:00Z","v":23119,"vw":91.67889},{"c":91.695,"h":91.76,"l":91.685,"n":319,"o":91.685,"t":"2026-10-21T15:10:00Z","v":24706,"vw":91.716158},{"c":91.6,"h":91.74,"l":91.57,"n":396,"o":91.7,"t":"2026-10-21T15:15:00Z","v":32846,"vw":91.652389},{"c":91.68,"h":91.7,"l":91.61,"n":339,"o":91.61,"t":"2026-10-21T15:20:00Z","v":31976,"vw":91.663449},{"c":91.76,"h":91.76,"l":91.67,"n":618,"o":91.675,"t":"2026-10-21T15:25:00Z","v":174118,"vw":91.73849},{"c":91.635,"h":91.76,"l":91.5961,"n":1265,"o":91.75,"t":"2026-10-21T15:30:00Z","v":856421,"vw":91.651414},{"c":91.715,"h":91.715,"l":91.62,"n":1806,"o":91.635,"t":"2026-10-21T15:35:00Z","v":364810,"vw":91.636878},{"c":91.64,"h":91.72,"l":91.64,"n":414,"o":91.715,"t":"2026-10-21T15:40:00Z","v":32316,"vw":91.67752},{"c":91.685,"h":91.71,"l":91.65,"n":404,"o":91.65,"t":"2026-10-21T15:45:00Z","v":44633,"vw":91.68304},{"c":91.75,"h":91.78,"l":91.6694,"n":371,"o":91.69,"t":"2026-10-21T15:50:00Z","v":36590,"vw":91.74163},{"c":91.73,"h":91.76,"l":91.71,"n":343,"o":91.75,"t":"2026-10-21T15:55:00Z","v":26006,"vw":91.734133},{"c":91.72,"h":91.755,"l":91.696,"n":251,"o":91.72,"t":"2026-10-21T16:00:00Z","v":17115,"vw":91.725738},{"c":91.73,"h":91.75,"l":91.705,"n":203,"o":91.72,"t":"2026-10-21T16:05:00Z","v":17331,"vw":91.727465},{"c":91.785,"h":91.79,"l":91.71,"n":222,"o":91.725,"t":"2026-10-21T16:10:00Z","v":57698,"vw":91.726821},{"c":91.835,"h":91.8776,"l":91.8051,"n":241,"o":91.8051,"t":"2026-10-21T16:15:00Z","v":19270,"vw":91.842335},{"c":91.905,"h":91.91,"l":91.805,"n":183,"o":91.83,"t":"2026-10-21T16:20:00Z","v":14758,"vw":91.876214},{"c":91.915,"h":91.92,"l":91.855,"n":228,"o":91.9,"t":"2026-10-21T16:25:00Z","v":22369,"vw":91.899775},{"c":91.855,"h":91.93,"l":91.855,"n":316,"o":91.92,"t":"2026-10-21T16:30:00Z","v":32902,"vw":91.901791},{"c":91.9523,"h":91.99,"l":91.845,"n":357,"o":91.865,"t":"2026-10-21T16:35:00Z","v":35292,"vw":91.89146},{"c":91.9,"h":91.97,"l":91.855,"n":332,"o":91.97,"t":"2026-10-21T16:40:00Z","v":33443,"vw":91.906324},{"c":91.895,"h":91.9151,"l":91.865,"n":286,"o":91.895,"t":"2026-10-21T16:45:00Z","v":41802,"vw":91.903982},{"c":91.88,"h":91.92,"l":91.865,"n":269,"o":91.89,"t":"2026-10-21T16:50:00Z","v":21118,"vw":91.891324},{"c":91.925,"h":91.925,"l":91.87,"n":231,"o":91.88,"t":"2026-10-21T16:55:00Z","v":16817,"vw":91.895993},{"c":91.875,"h":91.92,"l":91.86,"n":458,"o":91.915,"t":"2026-10-21T17:00:00Z","v":57471,"vw":91.891794},{"c":91.855,"h":91.89,"l":91.845,"n":355,"o":91.89,"t":"2026-10-21T17:05:00Z","v":28038,"vw":91.858892},{"c":91.77,"h":91.86,"l":91.74,"n":283,"o":91.855,"t":"2026-10-21T17:10:00Z","v":18749,"vw":91.795566},{"c":91.79,"h":91.82,"l":91.77,"n":206,"o":91.77,"t":"2026-10-21T17:15:00Z","v":15703,"vw":91.799341},{"c":91.875,"h":91.875,"l":91.75,"n":243,"o":91.785,"t":"2026-10-21T17:20:00Z","v":16273,"vw":91.805733},{"c":91.83,"h":91.9099,"l":91.82,"n":255,"o":91.88,"t":"2026-10-21T17:25:00Z","v":21535,"vw":91.84652},{"c":91.74,"h":91.83,"l":91.735,"n":275,"o":91.83,"t":"2026-10-21T17:30:00Z","v":20706,"vw":91.782777},{"c":91.7658,"h":91.7658,"l":91.73,"n":213,"o":91.736,"t":"2026-10-21T17:35:00Z","v":15807,"vw":91.740057},{"c":91.795,"h":91.795,"l":91.735,"n":225,"o":91.755,"t":"2026-10-21T17:40:00Z","v":33282,"vw":91.772881},{"c":91.8051,"h":91.825,"l":91.755,"n":911,"o":91.805,"t":"2026-10-21T17:45:00Z","v":25366,"vw":91.785452},{"c":91.82,"h":91.835,"l":91.79,"n":226,"o":91.81,"t":"2026-10-21T17:50:00Z","v":15418,"vw":91.812695},{"c":91.785,"h":91.81,"l":91.78,"n":173,"o":91.81,"t":"2026-10-21T17:55:00Z","v":14078,"vw":91.793351},{"c":91.78,"h":91.8,"l":91.745,"n":168,"o":91.79,"t":"2026-10-21T18:00:00Z","v":13549,"vw":91.765898},{"c":91.79,"h":91.79,"l":91.735,"n":316,"o":91.78,"t":"2026-10-21T18:05:00Z","v":19350,"vw":91.764604},{"c":91.84,"h":91.84,"l":91.785,"n":192,"o":91.795,"t":"2026-10-21T18:10:00Z","v":12587,"vw":91.798847},{"c":91.82,"h":91.845,"l":91.81,"n":212,"o":91.83,"t":"2026-10-21T18:15:00Z","v":18280,"vw":91.826485},{"c":91.85,"h":91.85,"l":91.805,"n":335,"o":91.82,"t":"2026-10-21T18:20:00Z","v":21558,"vw":91.817283},{"c":91.885,"h":91.915,"l":91.845,"n":247,"o":91.85,"t":"2026-10-21T18:25:00Z","v":26940,"vw":91.892019},{"c":91.89,"h":91.895,"l":91.865,"n":261,"o":91.88,"t":"2026-10-21T18:30:00Z","v":26435,"vw":91.882343},{"c":91.9401,"h":91.9499,"l":91.89,"n":217,"o":91.89,"t":"2026-10-21T18:35:00Z","v":24827,"vw":91.910271},{"c":91.91,"h":91.955,"l":91.89,"n":188,"o":91.945,"t":"2026-10-21T18:40:00Z","v":16516,"vw":91.919748},{"c":91.77,"h":91.901,"l":91.755,"n":490,"o":91.901,"t":"2026-10-21T18:45:00Z","v":67839,"vw":91.820463},{"c":91.75,"h":91.805,"l":91.735,"n":273,"o":91.755,"t":"2026-10-21T18:50:00Z","v":20402,"vw":91.765547},{"c":91.575,"h":91.735,"l":91.565,"n":357,"o":91.735,"t":"2026-10-21T18:55:00Z","v":39355,"vw":91.639841},{"c":91.55,"h":91.6,"l":91.44,"n":530,"o":91.57,"t":"2026-10-21T19:00:00Z","v":53129,"vw":91.503241},{"c":91.36,"h":91.5551,"l":91.36,"n":377,"o":91.53,"t":"2026-10-21T19:05:00Z","v":41578,"vw":91.475375},{"c":91.335,"h":91.395,"l":91.33,"n":440,"o":91.36,"t":"2026-10-21T19:10:00Z","v":52704,"vw":91.366009},{"c":91.54,"h":91.54,"l":91.335,"n":290,"o":91.34,"t":"2026-10-21T19:15:00Z","v":21902,"vw":91.448644},{"c":91.585,"h":91.585,"l":91.54,"n":441,"o":91.55,"t":"2026-10-21T19:20:00Z","v":40872,"vw":91.55916},{"c":91.65,"h":91.66,"l":91.595,"n":369,"o":91.6,"t":"2026-10-21T19:25:00Z","v":24027,"vw":91.62622},{"c":91.51,"h":91.655,"l":91.495,"n":709,"o":91.65,"t":"2026-10-21T19:30:00Z","v":89619,"vw":91.562381},{"c":91.53,"h":91.54,"l":91.43,"n":698,"o":91.505,"t":"2026-10-21T19:35:00Z","v":88954,"vw":91.470031},{"c":91.525,"h":91.53,"l":91.485,"n":628,"o":91.52,"t":"2026-10-21T19:40:00Z","v":56304,"vw":91.509591},{"c":91.485,"h":91.51,"l":91.435,"n":627,"o":91.51,"t":"2026-10-21T19:45:00Z","v":58968,"vw":91.469885},{"c":91.45,"h":91.51,"l":91.41,"n":1037,"o":91.49,"t":"2026-10-21T19:50:00Z","v":125107,"vw":91.453405},{"c":91.47,"h":91.485,"l":91.43,"n":1424,"o":91.445,"t":"2026-10-21T19:55:00Z","v":247294,"vw":91.45727},{"c":91.49,"h":91.49,"l":91.49,"n":15,"o":91.49,"t":"2026-10-21T20:00:00Z","v":51510,"vw":91.49},{"c":91.77,"h":91.77,"l":91.77,"n":2,"o":91.77,"t":"2026-10-21T20:50:00Z","v":150,"vw":91.77},{"c":91.2748,"h":91.2748,"l":91.2748,"n":1,"o":91.2748,"t":"2026-10-21T22:45:00Z","v":108,"vw":91.2748},{"c":91.5,"h":91.5,"l":91.5,"n":4,"o":91.5,"t":"2026-10-22T08:00:00Z","v":383,"vw":91.5},{"c":91.51,"h":91.52,"l":91.51,"n":4,"o":91.52,"t":"2026-10-22T13:25:00Z","v":902,"vw":91.513333},{"c":91.55,"h":91.6378,"l":91.33,"n":1014,"o":91.55,"t":"2026-10-22T13:30:00Z","v":115967,"vw":91.494264},{"c":91.51,"h":91.56,"l":91.42,"n":519,"o":91.56,"t":"2026-10-22T13:35:00Z","v":36928,"vw":91.484364},{"c":91.52,"h":91.63,"l":91.475,"n":628,"o":91.52,"t":"2026-10-22T13:40:00Z","v":47585,"vw":91.562709},{"c":91.79,"h":91.87,"l":91.49,"n":719,"o":91.51,"t":"2026-10-22T13:45:00Z","v":54825,"vw":91.709701},{"c":91.83,"h":91.92,"l":91.735,"n":767,"o":91.76,"t":"2026-10-22T13:50:00Z","v":47882,"vw":91.840593},{"c":91.95,"h":91.9799,"l":91.81,"n":590,"o":91.84,"t":"2026-10-22T13:55:00Z","v":39669,"vw":91.888879},{"c":91.73,"h":92.03,"l":91.72,"n":655,"o":91.955,"t":"2026-10-22T14:00:00Z","v":49982,"vw":91.906805},{"c":91.91,"h":91.915,"l":91.73,"n":569,"o":91.76,"t":"2026-10-22T14:05:00Z","v":33368,"vw":91.802496},{"c":92.06,"h":92.06,"l":91.88,"n":706,"o":91.93,"t":"2026-10-22T14:10:00Z","v":87089,"vw":91.978573},{"c":92.08,"h":92.09,"l":91.97,"n":669,"o":92.04,"t":"2026-10-22T14:15:00Z","v":64544,"vw":92.029367},{"c":91.99,"h":92.19,"l":91.99,"n":748,"o":92.1,"t":"2026-10-22T14:20:00Z","v":53148,"vw":92.112478},{"c":92.065,"h":92.175,"l":91.99,"n":602,"o":92,"t":"2026-10-22T14:25:00Z","v":38076,"vw":92.108992},{"c":91.88,"h":92.17,"l":91.88,"n":978,"o":92.085,"t":"2026-10-22T14:30:00Z","v":93540,"vw":92.032174},{"c":92.11,"h":92.13,"l":91.88,"n":781,"o":91.88,"t":"2026-10-22T14:35:00Z","v":75396,"vw":92.02079},{"c":92.09,"h":92.15,"l":92.04,"n":618,"o":92.1,"t":"2026-10-22T14:40:00Z","v":61025,"vw":92.084907},{"c":92.165,"h":92.27,"l":92.08,"n":1140,"o":92.105,"t":"2026-10-22T14:45:00Z","v":51319,"vw":92.18568},{"c":92.07,"h":92.2,"l":92.04,"n":400,"o":92.18,"t":"2026-10-22T14:50:00Z","v":31066,"vw":92.112148},{"c":92.065,"h":92.15,"l":92.005,"n":452,"o":92.07,"t":"2026-10-22T14:55:00Z","v":38430,"vw":92.064175},{"c":92.02,"h":92.0601,"l":91.95,"n":529,"o":92.0601,"t":"2026-10-22T15:00:00Z","v":35801,"vw":92.000117},{"c":92.09,"h":92.09,"l":91.97,"n":399,"o":92.02,"t":"2026-10-22T15:05:00Z","v":34651,"vw":92.02121},{"c":92.145,"h":92.2,"l":92.065,"n":520,"o":92.11,"t":"2026-10-22T15:10:00Z","v":35685,"vw":92.119335},{"c":92.18,"h":92.19,"l":92.11,"n":635,"o":92.15,"t":"2026-10-22T15:15:00Z","v":54547,"vw":92.162048},{"c":91.87,"h":92.17,"l":91.86,"n":542,"o":92.17,"t":"2026-10-22T15:20:00Z","v":42832,"vw":91.983825},{"c":91.73,"h":91.875,"l":91.65,"n":428,"o":91.865,"t":"2026-10-22T15:25:00Z","v":44097,"vw":91.759413},{"c":91.835,"h":91.835,"l":91.66,"n":568,"o":91.72,"t":"2026-10-22T15:30:00Z","v":70459,"vw":91.732579},{"c":91.96,"h":91.96,"l":91.77,"n":598,"o":91.83,"t":"2026-10-22T15:35:00Z","v":65729,"vw":91.884167},{"c":91.965,"h":91.99,"l":91.86,"n":785,"o":91.96,"t":"2026-10-22T15:40:00Z","v":67773,"vw":91.917912},{"c":91.89,"h":91.98,"l":91.89,"n":419,"o":91.9701,"t":"2026-10-22T15:45:00Z","v":29553,"vw":91.945247},{"c":91.98,"h":92.08,"l":91.89,"n":391,"o":91.89,"t":"2026-10-22T15:50:00Z","v":33236,"vw":91.990198},{"c":92.06,"h":92.065,"l":91.98,"n":423,"o":92.01,"t":"2026-10-22T15:55:00Z","v":51439,"vw":92.005883},{"c":91.9743,"h":92.11,"l":91.96,"n":314,"o":92.08,"t":"2026-10-22T16:00:00Z","v":29699,"vw":92.037888},{"c":92.05,"h":92.055,"l":91.92,"n":488,"o":91.98,"t":"2026-10-22T16:05:00Z","v":60787,"vw":91.966994},{"c":91.95,"h":92.07,"l":91.91,"n":362,"o":92.06,"t":"2026-10-22T16:10:00Z","v":53394,"vw":91.9915},{"c":91.965,"h":92.01,"l":91.94,"n":315,"o":91.97,"t":"2026-10-22T16:15:00Z","v":22637,"vw":91.977956},{"c":92.05,"h":92.06,"l":91.975,"n":350,"o":91.98,"t":"2026-10-22T16:20:00Z","v":35301,"vw":92.024001},{"c":92.04,"h":92.055,"l":92.015,"n":265,"o":92.045,"t":"2026-10-22T16:25:00Z","v":13311,"vw":92.032711},{"c":91.99,"h":92.0462,"l":91.97,"n":283,"o":92.03,"t":"2026-10-22T16:30:00Z","v":31886,"vw":92.003121},{"c":91.97,"h":92,"l":91.925,"n":519,"o":91.98,"t":"2026-10-22T16:35:00Z","v":76168,"vw":91.958069},{"c":92,"h":92.035,"l":91.955,"n":338,"o":91.96,"t":"2026-10-22T16:40:00Z","v":26959,"vw":91.987298},{"c":92.125,"h":92.13,"l":92.001,"n":462,"o":92.005,"t":"2026-10-22T16:45:00Z","v":42846,"vw":92.058173},{"c":92.16,"h":92.225,"l":92.125,"n":255,"o":92.135,"t":"2026-10-22T16:50:00Z","v":26382,"vw":92.179595},{"c":92.22,"h":92.2599,"l":92.1,"n":549,"o":92.15,"t":"2026-10-22T16:55:00Z","v":62765,"vw":92.181572},{"c":92.18,"h":92.21,"l":92.15,"n":439,"o":92.21,"t":"2026-10-22T17:00:00Z","v":41672,"vw":92.184425},{"c":92.18,"h":92.19,"l":92.115,"n":266,"o":92.16,"t":"2026-10-22T17:05:00Z","v":17712,"vw":92.156427},{"c":92.235,"h":92.24,"l":92.125,"n":239,"o":92.17,"t":"2026-10-22T17:10:00Z","v":38757,"vw":92.155547},{"c":92.25,"h":92.275,"l":92.225,"n":524,"o":92.235,"t":"2026-10-22T17:15:00Z","v":45843,"vw":92.245939},{"c":92.2,"h":92.27,"l":92.195,"n":321,"o":92.255,"t":"2026-10-22T17:20:00Z","v":28777,"vw":92.228973},{"c":92.32,"h":92.33,"l":92.185,"n":304,"o":92.185,"t":"2026-10-22T17:25:00Z","v":31549,"vw":92.269691},{"c":92.275,"h":92.32,"l":92.255,"n":292,"o":92.31,"t":"2026-10-22T17:30:00Z","v":25212,"vw":92.283536},{"c":92.245,"h":92.27,"l":92.2,"n":520,"o":92.26,"t":"2026-10-22T17:35:00Z","v":43259,"vw":92.245636},{"c":92.26,"h":92.275,"l":92.185,"n":324,"o":92.25,"t":"2026-10-22T17:40:00Z","v":35107,"vw":92.22041},{"c":92.245,"h":92.27,"l":92.205,"n":630,"o":92.25,"t":"2026-10-22T17:45:00Z","v":144175,"vw":92.252021},{"c":92.23,"h":92.24,"l":92.1595,"n":337,"o":92.22,"t":"2026-10-22T17:50:00Z","v":27786,"vw":92.209833},{"c":92.28,"h":92.3,"l":92.23,"n":225,"o":92.23,"t":"2026-10-22T17:55:00Z","v":13840,"vw":92.268465},{"c":92.14,"h":92.2957,"l":92.135,"n":318,"o":92.28,"t":"2026-10-22T18:00:00Z","v":28019,"vw":92.219651},{"c":92.235,"h":92.24,"l":92.145,"n":375,"o":92.145,"t":"2026-10-22T18:05:00Z","v":27489,"vw":92.182862},{"c":92.265,"h":92.265,"l":92.205,"n":358,"o":92.23,"t":"2026-10-22T18:10:00Z","v":27232,"vw":92.233862},{"c":92.31,"h":92.315,"l":92.255,"n":335,"o":92.285,"t":"2026-10-22T18:15:00Z","v":28011,"vw":92.288523},{"c":92.325,"h":92.35,"l":92.315,"n":317,"o":92.32,"t":"2026-10-22T18:20:00Z","v":25758,"vw":92.332012},{"c":92.29,"h":92.35,"l":92.27,"n":243,"o":92.32,"t":"2026-10-22T18:25:00Z","v":16860,"vw":92.30272},{"c":92.26,"h":92.325,"l":92.24,"n":279,"o":92.295,"t":"2026-10-22T18:30:00Z","v":17243,"vw":92.288025},{"c":92.34,"h":92.345,"l":92.255,"n":412,"o":92.3,"t":"2026-10-22T18:35:00Z","v":23748,"vw":92.303062},{"c":92.31,"h":92.34,"l":92.29,"n":287,"o":92.335,"t":"2026-10-22T18:40:00Z","v":42387,"vw":92.323322},{"c":92.39,"h":92.415,"l":92.305,"n":302,"o":92.3063,"t":"2026-10-22T18:45:00Z","v":27606,"vw":92.367511},{"c":92.45,"h":92.465,"l":92.3399,"n":360,"o":92.39,"t":"2026-10-22T18:50:00Z","v":22377,"vw":92.395524},{"c":92.48,"h":92.48,"l":92.43,"n":249,"o":92.4599,"t":"2026-10-22T18:55:00Z","v":17875,"vw":92.451686},{"c":92.53,"h":92.58,"l":92.465,"n":443,"o":92.4701,"t":"2026-10-22T19:00:00Z","v":36193,"vw":92.524587},{"c":92.66,"h":92.6784,"l":92.54,"n":538,"o":92.54,"t":"2026-10-22T19:05:00Z","v":33303,"vw":92.60608},{"c":92.59,"h":92.695,"l":92.56,"n":421,"o":92.65,"t":"2026-10-22T19:10:00Z","v":47325,"vw":92.628994},{"c":92.615,"h":92.655,"l":92.535,"n":453,"o":92.585,"t":"2026-10-22T19:15:00Z","v":52272,"vw":92.602223},{"c":92.59,"h":92.64,"l":92.57,"n":449,"o":92.62,"t":"2026-10-22T19:20:00Z","v":40533,"vw":92.621283},{"c":92.5985,"h":92.61,"l":92.54,"n":325,"o":92.59,"t":"2026-10-22T19:25:00Z","v":29126,"vw":92.576786},{"c":92.63,"h":92.665,"l":92.555,"n":602,"o":92.59,"t":"2026-10-22T19:30:00Z","v":41284,"vw":92.60864},{"c":92.67,"h":92.685,"l":92.57,"n":639,"o":92.63,"t":"2026-10-22T19:35:00Z","v":45810,"vw":92.635185},{"c":92.635,"h":92.68,"l":92.59,"n":733,"o":92.67,"t":"2026-10-22T19:40:00Z","v":80455,"vw":92.637081},{"c":92.54,"h":92.63,"l":92.48,"n":992,"o":92.62,"t":"2026-10-22T19:45:00Z","v":100271,"vw":92.538489},{"c":92.6,"h":92.705,"l":92.49,"n":1300,"o":92.54,"t":"2026-10-22T19:50:00Z","v":180762,"vw":92.60985},{"c":92.645,"h":92.74,"l":92.6,"n":2416,"o":92.6,"t":"2026-10-22T19:55:00Z","v":410035,"vw":92.67816},{"c":92.65,"h":92.65,"l":92.65,"n":14,"o":92.65,"t":"2026-10-22T20:00:00Z","v":186847,"vw":92.65},{"c":92.67,"h":92.67,"l":92.67,"n":2,"o":92.67,"t":"2026-10-22T21:35:00Z","v":402,"vw":92.67},{"c":92.8081,"h":92.8081,"l":92.8081,"n":2,"o":92.8081,"t":"2026-10-22T21:40:00Z","v":102,"vw":92.8081},{"c":92.95,"h":92.95,"l":92.87,"n":16,"o":92.87,"t":"2026-10-22T21:45:00Z","v":1132,"vw":92.878224},{"c":92.96,"h":92.96,"l":92.96,"n":3,"o":92.96,"t":"2026-10-22T21:50:00Z","v":600,"vw":92.96},{"c":93.4087,"h":93.4087,"l":93.3811,"n":2,"o":93.3811,"t":"2026-10-22T23:20:00Z","v":238,"vw":93.3949},{"c":93.24,"h":93.24,"l":93.24,"n":1,"o":93.24,"t":"2026-10-22T23:40:00Z","v":100,"vw":93.24}],"history":[{"c":95.6,"h":97.42,"l":95.47,"n":42209,"o":97.03,"t":"2024-10-21T04:00:00Z","v":4143089,"vw":95.854515},{"c":95.74,"h":96.085,"l":95.16,"n":29031,"o":95.31,"t":"2024-10-22T04:00:00Z","v":2530022,"vw":95.710448},{"c":96.44,"h":96.62,"l":95.41,"n":33973,"o":95.51,"t":"2024-10-23T04:00:00Z","v":2710666,"vw":96.249715},{"c":96.65,"h":97.25,"l":96.475,"n":28330,"o":96.56,"t":"2024-10-24T04:00:00Z","v":2632316,"vw":96.802561},{"c":95.74,"h":97.61,"l":95.71,"n":39475,"o":97.31,"t":"2024-10-25T04:00:00Z","v":3834839,"vw":96.254421},{"c":96.04,"h":96.99,"l":95.92,"n":33162,"o":96.43,"t":"2024-10-28T04:00:00Z","v":2296843,"vw":96.296766},{"c":95.35,"h":96.15,"l":95.04,"n":37570,"o":95.74,"t":"2024-10-29T04:00:00Z","v":2819569,"vw":95.507363},{"c":95.77,"h":96.48,"l":95.3,"n":35824,"o":95.35,"t":"2024-10-30T04:00:00Z","v":2930463,"vw":95.916518},{"c":94.15,"h":95.58,"l":94.09,"n":50829,"o":95,"t":"2024-10-31T04:00:00Z","v":4946656,"vw":94.936463},{"c":93.11,"h":94.91,"l":93.06,"n":50263,"o":94.68,"t":"2024-11-01T04:00:00Z","v":4835327,"vw":93.814705},{"c":94.13,"h":94.46,"l":93.38,"n":40391,"o":93.41,"t":"2024-11-04T05:00:00Z","v":3368188,"vw":93.936819},{"c":95.38,"h":95.43,"l":93.39,"n":33074,"o":93.61,"t":"2024-11-05T05:00:00Z","v":2398308,"vw":94.74578},{"c":93.35,"h":95.63,"l":92.3727,"n":75328,"o":95.63,"t":"2024-11-06T05:00:00Z","v":6335351,"vw":93.230384},{"c":94.47,"h":94.75,"l":93.54,"n":46354,"o":93.8,"t":"2024-11-07T05:00:00Z","v":4871450,"vw":94.329167},{"c":95.88,"h":96.16,"l":94.7,"n":47650,"o":94.83,"t":"2024-11-08T05:00:00Z","v":4093560,"vw":95.721677},{"c":95.4,"h":96.44,"l":95.335,"n":34668,"o":95.81,"t":"2024-11-11T05:00:00Z","v":2279824,"vw":95.793305},{"c":94.08,"h":95.46,"l":94.065,"n":45478,"o":95.05,"t":"2024-11-12T05:00:00Z","v":4645889,"vw":94.522373},{"c":94.6,"h":95.45,"l":94.46,"n":34232,"o":94.86,"t":"2024-11-13T05:00:00Z","v":2884272,"vw":94.790545},{"c":93.75,"h":94.6,"l":93.57,"n":38099,"o":94.6,"t":"2024-11-14T05:00:00Z","v":3708413,"vw":93.982997},{"c":93.8,"h":93.98,"l":93.01,"n":34599,"o":93.41,"t":"2024-11-15T05:00:00Z","v":2786607,"vw":93.694111},{"c":94.48,"h":94.48,"l":93.22,"n":34687,"o":93.38,"t":"2024-11-18T05:00:00Z","v":2468075,"vw":94.085292},{"c":94.94,"h":95.165,"l":93.78,"n":33638,"o":94.23,"t":"2024-11-19T05:00:00Z","v":3041993,"vw":94.705311},{"c":94.82,"h":94.945,"l":94.05,"n":40673,"o":94.55,"t":"2024-11-20T05:00:00Z","v":3142996,"vw":94.61401},{"c":95.52,"h":95.805,"l":94.45,"n":34242,"o":94.84,"t":"2024-11-21T05:00:00Z","v":2988836,"vw":95.336071},{"c":96.24,"h":96.42,"l":95.83,"n":35480,"o":95.84,"t":"2024-11-22T05:00:00Z","v":2943673,"vw":96.162646},{"c":97.58,"h":98.06,"l":96.8,"n":44488,"o":96.8,"t":"2024-11-25T05:00:00Z","v":4001242,"vw":97.518294},{"c":97.97,"h":98.065,"l":97.04,"n":32084,"o":97.42,"t":"2024-11-26T05:00:00Z","v":2774509,"vw":97.602417},{"c":98.6,"h":99.2,"l":98.51,"n":30290,"o":98.53,"t":"2024-11-27T05:00:00Z","v":2383080,"vw":98.824762},{"c":98.16,"h":99.09,"l":98.035,"n":20681,"o":98.75,"t":"2024-11-29T05:00:00Z","v":1922407,"vw":98.606366},{"c":96.73,"h":97.74,"l":96.465,"n":47712,"o":97.66,"t":"2024-12-02T05:00:00Z","v":3659547,"vw":96.850632},{"c":96.24,"h":97.106,"l":96.185,"n":27928,"o":96.82,"t":"2024-12-03T05:00:00Z","v":1992610,"vw":96.48268},{"c":95.98,"h":96.34,"l":95.474,"n":31372,"o":96.34,"t":"2024-12-04T05:00:00Z","v":2220340,"vw":95.864754},{"c":95.75,"h":95.84,"l":95.2198,"n":31398,"o":95.59,"t":"2024-12-05T05:00:00Z","v":2922428,"vw":95.617893},{"c":95.61,"h":96.33,"l":95.19,"n":29435,"o":96.01,"t":"2024-12-06T05:00:00Z","v":1866153,"vw":95.559958},{"c":95.88,"h":96.2,"l":95.6,"n":36229,"o":95.74,"t":"2024-12-09T05:00:00Z","v":2872135,"vw":95.859433},{"c":94.49,"h":95.765,"l":94.19,"n":39806,"o":95.76,"t":"2024-12-10T05:00:00Z","v":2902206,"vw":94.807677},{"c":94.27,"h":94.98,"l":94.01,"n":46978,"o":94.53,"t":"2024-12-11T05:00:00Z","v":4295027,"vw":94.332065},{"c":94.12,"h":95.13,"l":94.03,"n":29515,"o":94.03,"t":"2024-12-12T05:00:00Z","v":2255224,"vw":94.517429},{"c":93.85,"h":94.1851,"l":93.59,"n":36641,"o":93.99,"t":"2024-12-13T05:00:00Z","v":2796345,"vw":93.8397},{"c":93.52,"h":94.58,"l":93.45,"n":41292,"o":93.8,"t":"2024-12-16T05:00:00Z","v":3645006,"vw":94.136937},{"c":93.07,"h":93.83,"l":92.83,"n":39113,"o":93.14,"t":"2024-12-17T05:00:00Z","v":3020525,"vw":93.362813},{"c":89.23,"h":93.27,"l":89.21,"n":66244,"o":92.83,"t":"2024-12-18T05:00:00Z","v":5409773,"vw":91.016634},{"c":87.85,"h":90.15,"l":87.79,"n":67036,"o":89.47,"t":"2024-12-19T05:00:00Z","v":5404413,"vw":88.832362},{"c":89.33,"h":90.34,"l":87.85,"n":73139,"o":87.85,"t":"2024-12-20T05:00:00Z","v":7622510,"vw":89.480593},{"c":88.82,"h":88.925,"l":87.84,"n":58322,"o":88.18,"t":"2024-12-23T05:00:00Z","v":4548927,"vw":88.484885},{"c":89.41,"h":89.51,"l":88.51,"n":22237,"o":88.55,"t":"2024-12-24T05:00:00Z","v":2182639,"vw":88.988589},{"c":89.65,"h":89.74,"l":88.73,"n":31571,"o":89.17,"t":"2024-12-26T05:00:00Z","v":2577456,"vw":89.524087},{"c":88.75,"h":89.77,"l":88.495,"n":44122,"o":89.12,"t":"2024-12-27T05:00:00Z","v":3816756,"vw":88.969744},{"c":88.31,"h":88.555,"l":87.44,"n":50797,"o":88.42,"t":"2024-12-30T05:00:00Z","v":4402433,"vw":88.064471},{"c":89.08,"h":89.29,"l":88.28,"n":49160,"o":88.97,"t":"2024-12-31T05:00:00Z","v":5045102,"vw":88.826393},{"c":88.29,"h":89.27,"l":88.01,"n":61280,"o":89.09,"t":"2025-01-02T05:00:00Z","v":5296210,"vw":88.653373},{"c":89.45,"h":89.5399,"l":88.22,"n":42082,"o":88.5,"t":"2025-01-03T05:00:00Z","v":3470005,"vw":89.143172},{"c":88.3,"h":89.72,"l":88.155,"n":51324,"o":89.33,"t":"2025-01-06T05:00:00Z","v":4206849,"vw":88.984235},{"c":87.46,"h":88.99,"l":87.225,"n":65023,"o":88.68,"t":"2025-01-07T05:00:00Z","v":5679386,"vw":87.818105},{"c":87.69,"h":87.76,"l":86.609,"n":50684,"o":87.45,"t":"2025-01-08T05:00:00Z","v":5250673,"vw":87.428654},{"c":85.55,"h":86.52,"l":85.48,"n":73637,"o":86.31,"t":"2025-01-10T05:00:00Z","v":10056566,"vw":85.991382},{"c":86.6,"h":86.68,"l":85.28,"n":49050,"o":85.48,"t":"2025-01-13T05:00:00Z","v":3740423,"vw":85.913427},{"c":87.39,"h":87.58,"l":86.752,"n":43140,"o":86.97,"t":"2025-01-14T05:00:00Z","v":3829918,"vw":87.259826},{"c":87.89,"h":89.87,"l":87.835,"n":44944,"o":89.79,"t":"2025-01-15T05:00:00Z","v":3886792,"vw":88.481188},{"c":89.71,"h":89.8,"l":87.81,"n":49751,"o":88.09,"t":"2025-01-16T05:00:00Z","v":4112753,"vw":89.201551},{"c":89.65,"h":90.26,"l":89.65,"n":45386,"o":89.97,"t":"2025-01-17T05:00:00Z","v":3672448,"vw":89.983723},{"c":91.33,"h":91.39,"l":90.02,"n":48618,"o":90.1,"t":"2025-01-21T05:00:00Z","v":3635099,"vw":91.036697},{"c":89.74,"h":91.06,"l":89.68,"n":38090,"o":91.06,"t":"2025-01-22T05:00:00Z","v":2966307,"vw":90.0956},{"c":90.4,"h":90.415,"l":89.05,"n":30961,"o":89.89,"t":"2025-01-23T05:00:00Z","v":2706853,"vw":89.9794},{"c":90.71,"h":91.2863,"l":90.04,"n":37763,"o":90.08,"t":"2025-01-24T05:00:00Z","v":3267442,"vw":90.781776},{"c":91.92,"h":91.945,"l":90.59,"n":49362,"o":90.7,"t":"2025-01-27T05:00:00Z","v":4107784,"vw":91.385636},{"c":90.81,"h":91.65,"l":90.59,"n":34251,"o":91.65,"t":"2025-01-28T05:00:00Z","v":2373807,"vw":90.977581},{"c":89.61,"h":91.08,"l":89.175,"n":35957,"o":90.84,"t":"2025-01-29T05:00:00Z","v":2820294,"vw":89.908483},{"c":90.75,"h":91.52,"l":90.02,"n":37708,"o":90.68,"t":"2025-01-30T05:00:00Z","v":3485111,"vw":90.956409},{"c":90.55,"h":91.43,"l":90.295,"n":41073,"o":90.51,"t":"2025-01-31T05:00:00Z","v":2566459,"vw":90.750261},{"c":90.36,"h":90.71,"l":88.92,"n":57390,"o":89.75,"t":"2025-02-03T05:00:00Z","v":5179105,"vw":90.078611},{"c":90.43,"h":90.635,"l":89.5,"n":37611,"o":89.81,"t":"2025-02-04T05:00:00Z","v":3354553,"vw":90.249598},{"c":91.7,"h":91.895,"l":90.47,"n":31518,"o":91.28,"t":"2025-02-05T05:00:00Z","v":3310438,"vw":91.375126},{"c":91.93,"h":92.21,"l":91.34,"n":36262,"o":92.21,"t":"2025-02-06T05:00:00Z","v":3468697,"vw":91.70209},{"c":91.63,"h":92.155,"l":91.1,"n":34734,"o":92.1,"t":"2025-02-07T05:00:00Z","v":2492763,"vw":91.565076},{"c":91.59,"h":91.835,"l":90.9,"n":30861,"o":91.79,"t":"2025-02-10T05:00:00Z","v":2186285,"vw":91.499533},{"c":91.99,"h":92.03,"l":91.09,"n":31421,"o":91.18,"t":"2025-02-11T05:00:00Z","v":2260086,"vw":91.661732},{"c":91.14,"h":91.43,"l":90.011,"n":48600,"o":90.15,"t":"2025-02-12T05:00:00Z","v":4747188,"vw":91.077226},{"c":92.05,"h":92.21,"l":90.81,"n":37925,"o":91,"t":"2025-02-13T05:00:00Z","v":3734333,"vw":91.659374},{"c":91.63,"h":92.69,"l":91.61,"n":31032,"o":92.28,"t":"2025-02-14T05:00:00Z","v":2344320,"vw":92.132181},{"c":92.04,"h":92.355,"l":91.37,"n":31815,"o":91.49,"t":"2025-02-18T05:00:00Z","v":2500713,"vw":91.88559},{"c":92.11,"h":92.34,"l":91.45,"n":28064,"o":91.64,"t":"2025-02-19T05:00:00Z","v":2322575,"vw":91.948278},{"c":92.55,"h":92.66,"l":91.59,"n":27734,"o":92.04,"t":"2025-02-20T05:00:00Z","v":2920040,"vw":92.226196},{"c":91.64,"h":92.77,"l":91.1033,"n":31198,"o":92.715,"t":"2025-02-21T05:00:00Z","v":2534668,"vw":91.781908},{"c":92,"h":92.58,"l":91.365,"n":36705,"o":91.77,"t":"2025-02-24T05:00:00Z","v":3258753,"vw":92.132762},{"c":93.13,"h":93.55,"l":92.26,"n":46675,"o":92.26,"t":"2025-02-25T05:00:00Z","v":4329449,"vw":93.151575},{"c":92.74,"h":93.54,"l":92.42,"n":36558,"o":93.34,"t":"2025-02-26T05:00:00Z","v":2828870,"vw":92.944145},{"c":93.11,"h":93.66,"l":92.61,"n":30810,"o":92.76,"t":"2025-02-27T05:00:00Z","v":2379910,"vw":93.272353},{"c":93.9,"h":93.94,"l":92.82,"n":38407,"o":93.53,"t":"2025-02-28T05:00:00Z","v":4214052,"vw":93.538207},{"c":94.34,"h":94.95,"l":93.8,"n":55683,"o":94.035,"t":"2025-03-03T05:00:00Z","v":4597084,"vw":94.359918},{"c":93.25,"h":94.9,"l":93.12,"n":46619,"o":94.33,"t":"2025-03-04T05:00:00Z","v":4541292,"vw":93.724073},{"c":94.29,"h":94.46,"l":92.485,"n":33741,"o":92.68,"t":"2025-03-05T05:00:00Z","v":2573967,"vw":93.683165},{"c":91.87,"h":93.62,"l":91.64,"n":48734,"o":93.34,"t":"2025-03-06T05:00:00Z","v":4968785,"vw":92.212253},{"c":92.42,"h":92.84,"l":91.31,"n":38453,"o":91.9,"t":"2025-03-07T05:00:00Z","v":4447315,"vw":92.166926},{"c":91.53,"h":93.32,"l":91.03,"n":41221,"o":92.32,"t":"2025-03-10T04:00:00Z","v":3534607,"vw":92.252788},{"c":90.46,"h":92,"l":89.91,"n":39984,"o":91.53,"t":"2025-03-11T04:00:00Z","v":3918730,"vw":90.737879},{"c":90.18,"h":90.96,"l":89.76,"n":34255,"o":90.61,"t":"2025-03-12T04:00:00Z","v":3303097,"vw":90.30797},{"c":88.4,"h":90.8,"l":88.2894,"n":39195,"o":90.18,"t":"2025-03-13T04:00:00Z","v":3881566,"vw":89.099746},{"c":90.17,"h":90.245,"l":88.65,"n":34243,"o":89.16,"t":"2025-03-14T04:00:00Z","v":3769520,"vw":89.720855},{"c":91.71,"h":92,"l":90.04,"n":30431,"o":90.04,"t":"2025-03-17T04:00:00Z","v":2233425,"vw":91.598958},{"c":91.23,"h":92.11,"l":90.865,"n":25622,"o":91.57,"t":"2025-03-18T04:00:00Z","v":1955950,"vw":91.298433},{"c":91.34,"h":92.03,"l":90.57,"n":23174,"o":91.24,"t":"2025-03-19T04:00:00Z","v":1882220,"vw":91.290504},{"c":91.28,"h":91.84,"l":90.87,"n":25254,"o":91.31,"t":"2025-03-20T04:00:00Z","v":2041059,"vw":91.309231},{"c":90.27,"h":90.9,"l":89.71,"n":35405,"o":90.75,"t":"2025-03-21T04:00:00Z","v":3395107,"vw":90.402941},{"c":91.66,"h":91.805,"l":90.512,"n":40252,"o":90.85,"t":"2025-03-24T04:00:00Z","v":3719213,"vw":91.465624},{"c":89.71,"h":90.74,"l":89.17,"n":39667,"o":90.62,"t":"2025-03-25T04:00:00Z","v":4210034,"vw":90.024485},{"c":90.06,"h":90.53,"l":89.73,"n":33916,"o":89.94,"t":"2025-03-26T04:00:00Z","v":3094228,"vw":90.040155},{"c":89.83,"h":90.94,"l":89.6093,"n":27521,"o":90.28,"t":"2025-03-27T04:00:00Z","v":2992998,"vw":90.202158},{"c":89.71,"h":90.275,"l":89.13,"n":44137,"o":90.12,"t":"2025-03-28T04:00:00Z","v":3603028,"vw":89.695294},{"c":90.54,"h":91.08,"l":89.73,"n":34018,"o":89.73,"t":"2025-03-31T04:00:00Z","v":2964644,"vw":90.407188},{"c":90.58,"h":90.99,"l":89.4801,"n":49361,"o":90.79,"t":"2025-04-01T04:00:00Z","v":4276655,"vw":90.3239},{"c":91.13,"h":91.28,"l":90.03,"n":33002,"o":90.28,"t":"2025-04-02T04:00:00Z","v":3427177,"vw":90.764488},{"c":88.02,"h":90.79,"l":87.96,"n":57299,"o":89.715,"t":"2025-04-03T04:00:00Z","v":5785091,"vw":88.764655},{"c":84.2,"h":87.245,"l":84.1,"n":81527,"o":87.11,"t":"2025-04-04T04:00:00Z","v":7804044,"vw":85.48286},{"c":81.99,"h":85.32,"l":80.09,"n":96915,"o":82.28,"t":"2025-04-07T04:00:00Z","v":13294169,"vw":82.200739},{"c":79.79,"h":84.15,"l":78.85,"n":69809,"o":83.95,"t":"2025-04-08T04:00:00Z","v":7397439,"vw":81.530101},{"c":84.55,"h":84.94,"l":76.92,"n":100349,"o":78.33,"t":"2025-04-09T04:00:00Z","v":10968456,"vw":81.327703},{"c":82.62,"h":84.41,"l":80.5,"n":68531,"o":83.42,"t":"2025-04-10T04:00:00Z","v":7442686,"vw":82.370173},{"c":83.63,"h":83.8,"l":81.07,"n":51371,"o":82.05,"t":"2025-04-11T04:00:00Z","v":5276100,"vw":82.624295},{"c":85.36,"h":85.87,"l":84.13,"n":40457,"o":84.37,"t":"2025-04-14T04:00:00Z","v":3228070,"vw":85.101326},{"c":85.62,"h":86.175,"l":85.13,"n":30203,"o":85.61,"t":"2025-04-15T04:00:00Z","v":2443447,"vw":85.811179},{"c":85.56,"h":86.65,"l":84.9759,"n":31261,"o":85.88,"t":"2025-04-16T04:00:00Z","v":2393125,"vw":85.780755},{"c":86.84,"h":87.485,"l":85.7,"n":43229,"o":85.7,"t":"2025-04-17T04:00:00Z","v":3383581,"vw":86.979989},{"c":85.03,"h":86.21,"l":83.97,"n":32446,"o":85.97,"t":"2025-04-21T04:00:00Z","v":2406200,"vw":85.018809},{"c":86.68,"h":87.04,"l":85.8,"n":27263,"o":85.98,"t":"2025-04-22T04:00:00Z","v":2209925,"vw":86.510907},{"c":86.84,"h":88.58,"l":86.36,"n":29329,"o":87.65,"t":"2025-04-23T04:00:00Z","v":2493099,"vw":87.386534},{"c":87.16,"h":87.77,"l":86.45,"n":25186,"o":86.89,"t":"2025-04-24T04:00:00Z","v":2080814,"vw":87.247141},{"c":87.01,"h":87.35,"l":86.38,"n":29226,"o":87.16,"t":"2025-04-25T04:00:00Z","v":2409709,"vw":86.967224},{"c":87.55,"h":87.725,"l":86.67,"n":28076,"o":86.93,"t":"2025-04-28T04:00:00Z","v":2914956,"vw":87.310901},{"c":88.02,"h":88.44,"l":87.2,"n":33931,"o":87.51,"t":"2025-04-29T04:00:00Z","v":2740428,"vw":87.955716},{"c":88.33,"h":88.635,"l":86.75,"n":37057,"o":87.6,"t":"2025-04-30T04:00:00Z","v":3738632,"vw":87.778452},{"c":88.62,"h":89.39,"l":87.96,"n":35884,"o":88.64,"t":"2025-05-01T04:00:00Z","v":3574077,"vw":88.768391},{"c":89.71,"h":90.02,"l":89.3,"n":26602,"o":89.715,"t":"2025-05-02T04:00:00Z","v":2237710,"vw":89.701619},{"c":89.51,"h":90.045,"l":89.03,"n":27339,"o":89.56,"t":"2025-05-05T04:00:00Z","v":2290089,"vw":89.676853},{"c":88.82,"h":89.55,"l":88.3974,"n":26596,"o":89.1,"t":"2025-05-06T04:00:00Z","v":2579766,"vw":88.954428},{"c":88.92,"h":89.65,"l":88.73,"n":26825,"o":89,"t":"2025-05-07T04:00:00Z","v":2220460,"vw":89.185377},{"c":88.57,"h":89.43,"l":88.24,"n":30187,"o":89.28,"t":"2025-05-08T04:00:00Z","v":2652585,"vw":88.902277},{"c":89.16,"h":89.395,"l":88.37,"n":29635,"o":88.5,"t":"2025-05-09T04:00:00Z","v":3460255,"vw":89.040566},{"c":89.6,"h":90.37,"l":89.11,"n":33374,"o":90.36,"t":"2025-05-12T04:00:00Z","v":3657700,"vw":89.610977},{"c":88.46,"h":89.685,"l":88.195,"n":39039,"o":89.58,"t":"2025-05-13T04:00:00Z","v":4178640,"vw":88.555786},{"c":87.59,"h":88.15,"l":87.26,"n":41420,"o":88.15,"t":"2025-05-14T04:00:00Z","v":3052921,"vw":87.658305},{"c":89.19,"h":89.2099,"l":87.815,"n":31734,"o":87.91,"t":"2025-05-15T04:00:00Z","v":2563008,"vw":88.735565},{"c":90.3,"h":90.325,"l":89.03,"n":30797,"o":89.2,"t":"2025-05-16T04:00:00Z","v":2580281,"vw":89.883667},{"c":90.32,"h":90.43,"l":89.36,"n":29859,"o":89.53,"t":"2025-05-19T04:00:00Z","v":2956490,"vw":90.165573},{"c":89.79,"h":90.18,"l":89.58,"n":27696,"o":89.64,"t":"2025-05-20T04:00:00Z","v":2003329,"vw":89.859267},{"c":87.4,"h":89.49,"l":87.33,"n":36058,"o":89.125,"t":"2025-05-21T04:00:00Z","v":2677266,"vw":88.292657},{"c":87,"h":87.46,"l":86.36,"n":33006,"o":87.46,"t":"2025-05-22T04:00:00Z","v":2540059,"vw":86.959366},{"c":87.09,"h":87.35,"l":86.54,"n":28396,"o":86.84,"t":"2025-05-23T04:00:00Z","v":2123085,"vw":86.959411},{"c":88.61,"h":88.82,"l":87.51,"n":31839,"o":87.81,"t":"2025-05-27T04:00:00Z","v":2117879,"vw":88.363434},{"c":88.52,"h":88.66,"l":87.93,"n":25459,"o":88.64,"t":"2025-05-28T04:00:00Z","v":1912767,"vw":88.313847},{"c":89.32,"h":89.68,"l":88.4,"n":34097,"o":88.58,"t":"2025-05-29T04:00:00Z","v":2440871,"vw":89.09701},{"c":89.32,"h":89.55,"l":88.45,"n":34022,"o":88.97,"t":"2025-05-30T04:00:00Z","v":2525909,"vw":89.130154},{"c":89.44,"h":89.465,"l":87.83,"n":42101,"o":88.63,"t":"2025-06-02T04:00:00Z","v":3101782,"vw":88.906978},{"c":89.26,"h":89.395,"l":88.49,"n":30776,"o":89.03,"t":"2025-06-03T04:00:00Z","v":2155702,"vw":89.0616},{"c":89.51,"h":89.81,"l":88.81,"n":34239,"o":89.22,"t":"2025-06-04T04:00:00Z","v":2598366,"vw":89.506737},{"c":89.44,"h":89.91,"l":88.965,"n":32422,"o":89.55,"t":"2025-06-05T04:00:00Z","v":3148640,"vw":89.49528},{"c":89.87,"h":90.28,"l":89.39,"n":31852,"o":89.8,"t":"2025-06-06T04:00:00Z","v":2707209,"vw":89.80868},{"c":89.99,"h":90.53,"l":89.29,"n":47346,"o":89.9,"t":"2025-06-09T04:00:00Z","v":3676147,"vw":89.989164},{"c":90.76,"h":90.82,"l":90.12,"n":31856,"o":90.14,"t":"2025-06-10T04:00:00Z","v":4036043,"vw":90.61616},{"c":90.27,"h":91.29,"l":89.935,"n":33088,"o":90.89,"t":"2025-06-11T04:00:00Z","v":2874714,"vw":90.66941},{"c":90.71,"h":90.8,"l":90.06,"n":27157,"o":90.21,"t":"2025-06-12T04:00:00Z","v":2007227,"vw":90.52505},{"c":89.83,"h":90.56,"l":89.235,"n":32787,"o":89.99,"t":"2025-06-13T04:00:00Z","v":2334412,"vw":89.825558},{"c":89.9,"h":91,"l":89.6,"n":35936,"o":90.18,"t":"2025-06-16T04:00:00Z","v":2657573,"vw":90.244721},{"c":89.58,"h":90.17,"l":89.27,"n":28558,"o":89.89,"t":"2025-06-17T04:00:00Z","v":1879391,"vw":89.708523},{"c":89.89,"h":90.555,"l":89.39,"n":37216,"o":89.82,"t":"2025-06-18T04:00:00Z","v":2945769,"vw":90.086229},{"c":89.83,"h":90.68,"l":89.73,"n":40365,"o":90.21,"t":"2025-06-20T04:00:00Z","v":2940349,"vw":90.096525},{"c":91.18,"h":91.245,"l":89.88,"n":38134,"o":90,"t":"2025-06-23T04:00:00Z","v":3142347,"vw":90.795973},{"c":91.42,"h":91.77,"l":90.81,"n":36188,"o":91.33,"t":"2025-06-24T04:00:00Z","v":2727539,"vw":91.44438},{"c":89.22,"h":90.91,"l":89.165,"n":51845,"o":90.91,"t":"2025-06-25T04:00:00Z","v":4282454,"vw":89.986993},{"c":88.27,"h":88.54,"l":87.18,"n":69765,"o":88.54,"t":"2025-06-26T04:00:00Z","v":5886400,"vw":87.977391},{"c":88.49,"h":89.4146,"l":88.14,"n":39338,"o":88.29,"t":"2025-06-27T04:00:00Z","v":3179232,"vw":88.704868},{"c":89.06,"h":89.095,"l":87.55,"n":66311,"o":88.55,"t":"2025-06-30T04:00:00Z","v":8752477,"vw":88.468762},{"c":89.71,"h":90.385,"l":88.77,"n":57891,"o":88.88,"t":"2025-07-01T04:00:00Z","v":5552945,"vw":89.711243},{"c":89.92,"h":90.04,"l":89.1399,"n":46109,"o":89.5,"t":"2025-07-02T04:00:00Z","v":3469822,"vw":89.665202},{"c":90.02,"h":90.365,"l":89.6717,"n":25937,"o":89.98,"t":"2025-07-03T04:00:00Z","v":2361669,"vw":90.066933},{"c":89.25,"h":90.49,"l":88.7671,"n":48832,"o":89.985,"t":"2025-07-07T04:00:00Z","v":4467743,"vw":89.37256},{"c":89.12,"h":89.6,"l":88.759,"n":42324,"o":88.98,"t":"2025-07-08T04:00:00Z","v":3631340,"vw":89.224754},{"c":89.19,"h":89.4522,"l":88.81,"n":40798,"o":89.33,"t":"2025-07-09T04:00:00Z","v":3836987,"vw":89.182087},{"c":89.75,"h":90.345,"l":88.98,"n":48031,"o":89.27,"t":"2025-07-10T04:00:00Z","v":5303878,"vw":89.824265},{"c":89.76,"h":89.965,"l":88.8,"n":44797,"o":89.11,"t":"2025-07-11T04:00:00Z","v":3987588,"vw":89.52284},{"c":90.34,"h":90.355,"l":89.58,"n":42244,"o":89.73,"t":"2025-07-14T04:00:00Z","v":3257330,"vw":90.104285},{"c":89.01,"h":90.43,"l":88.835,"n":54070,"o":90.34,"t":"2025-07-15T04:00:00Z","v":4483166,"vw":89.39708},{"c":89.85,"h":90,"l":88.98,"n":48742,"o":89.45,"t":"2025-07-16T04:00:00Z","v":4125481,"vw":89.627568},{"c":89.75,"h":90.145,"l":89.34,"n":44898,"o":89.78,"t":"2025-07-17T04:00:00Z","v":3406603,"vw":89.731244},{"c":89.94,"h":90.29,"l":89.57,"n":35241,"o":89.95,"t":"2025-07-18T04:00:00Z","v":2523865,"vw":89.844994},{"c":90.31,"h":90.885,"l":90.1,"n":47413,"o":90.56,"t":"2025-07-21T04:00:00Z","v":3904307,"vw":90.505198},{"c":91.86,"h":91.95,"l":90.57,"n":38312,"o":90.58,"t":"2025-07-22T04:00:00Z","v":2684239,"vw":91.351494},{"c":92.04,"h":92.18,"l":91.6402,"n":48751,"o":92,"t":"2025-07-23T04:00:00Z","v":2981915,"vw":91.926759},{"c":91.72,"h":92.13,"l":91.67,"n":52713,"o":91.86,"t":"2025-07-24T04:00:00Z","v":3236700,"vw":91.897217},{"c":91.73,"h":91.87,"l":90.8,"n":48702,"o":91.85,"t":"2025-07-25T04:00:00Z","v":2960669,"vw":91.503204},{"c":90.26,"h":91.53,"l":90.195,"n":40918,"o":91.49,"t":"2025-07-28T04:00:00Z","v":2551703,"vw":90.843092},{"c":91.71,"h":91.81,"l":90.32,"n":53574,"o":90.77,"t":"2025-07-29T04:00:00Z","v":3713824,"vw":91.335927},{"c":90.41,"h":91.825,"l":89.83,"n":61796,"o":91.67,"t":"2025-07-30T04:00:00Z","v":4408148,"vw":90.951562},{"c":89.14,"h":90.36,"l":89.015,"n":73388,"o":89.9,"t":"2025-07-31T04:00:00Z","v":4823608,"vw":89.694639},{"c":88.92,"h":90.095,"l":88.29,"n":79333,"o":90.03,"t":"2025-08-01T04:00:00Z","v":5395749,"vw":88.953898},{"c":89.83,"h":90.055,"l":89.075,"n":52249,"o":89.11,"t":"2025-08-04T04:00:00Z","v":3385713,"vw":89.730014},{"c":90.24,"h":90.335,"l":89.51,"n":58277,"o":89.9,"t":"2025-08-05T04:00:00Z","v":3752663,"vw":90.017251},{"c":89.54,"h":90.39,"l":89.5,"n":51337,"o":90.3,"t":"2025-08-06T04:00:00Z","v":3604809,"vw":89.861739},{"c":89.8,"h":90,"l":89.24,"n":48284,"o":90,"t":"2025-08-07T04:00:00Z","v":3345583,"vw":89.656133},{"c":89.06,"h":89.99,"l":88.86,"n":44958,"o":89.94,"t":"2025-08-08T04:00:00Z","v":3228809,"vw":89.375831},{"c":88.47,"h":89.1451,"l":88.435,"n":40242,"o":88.71,"t":"2025-08-11T04:00:00Z","v":2623521,"vw":88.703314},{"c":88.97,"h":88.985,"l":88.08,"n":43813,"o":88.74,"t":"2025-08-12T04:00:00Z","v":3240967,"vw":88.583375},{"c":89.8,"h":89.935,"l":88.82,"n":43371,"o":89.16,"t":"2025-08-13T04:00:00Z","v":3577271,"vw":89.333985},{"c":89.16,"h":89.3772,"l":88.59,"n":44316,"o":89.23,"t":"2025-08-14T04:00:00Z","v":3524506,"vw":89.00645},{"c":89.67,"h":89.9199,"l":89.0851,"n":36507,"o":89.17,"t":"2025-08-15T04:00:00Z","v":2399452,"vw":89.596191},{"c":88.91,"h":89.82,"l":88.88,"n":36734,"o":89.68,"t":"2025-08-18T04:00:00Z","v":2562582,"vw":89.199938},{"c":90.44,"h":90.48,"l":89.29,"n":45380,"o":89.38,"t":"2025-08-19T04:00:00Z","v":4168362,"vw":90.153892},{"c":90.7,"h":91.43,"l":90.435,"n":42923,"o":90.66,"t":"2025-08-20T04:00:00Z","v":2931894,"vw":90.812461},{"c":90.43,"h":90.76,"l":90.055,"n":35019,"o":90.26,"t":"2025-08-21T04:00:00Z","v":2630017,"vw":90.371454},{"c":92.18,"h":92.615,"l":90.899,"n":45513,"o":91.06,"t":"2025-08-22T04:00:00Z","v":3318891,"vw":92.131334},{"c":91.65,"h":92.34,"l":91.585,"n":38842,"o":92.01,"t":"2025-08-25T04:00:00Z","v":2968817,"vw":91.790921},{"c":91.41,"h":91.91,"l":91.23,"n":34602,"o":91.62,"t":"2025-08-26T04:00:00Z","v":2739801,"vw":91.487381},{"c":91.98,"h":92.23,"l":91.575,"n":29574,"o":91.65,"t":"2025-08-27T04:00:00Z","v":1885825,"vw":91.942747},{"c":91.74,"h":92.045,"l":91.2,"n":30590,"o":92.01,"t":"2025-08-28T04:00:00Z","v":2525346,"vw":91.490341},{"c":92.24,"h":92.265,"l":91.78,"n":31105,"o":91.86,"t":"2025-08-29T04:00:00Z","v":2137308,"vw":92.045893},{"c":90.71,"h":91.51,"l":90.39,"n":45813,"o":91.41,"t":"2025-09-02T04:00:00Z","v":3424415,"vw":90.897524},{"c":90.76,"h":90.98,"l":90.4,"n":35351,"o":90.54,"t":"2025-09-03T04:00:00Z","v":2505511,"vw":90.703448},{"c":91.44,"h":91.5,"l":90.57,"n":36820,"o":91.04,"t":"2025-09-04T04:00:00Z","v":3689357,"vw":91.119433},{"c":92.47,"h":92.92,"l":91.83,"n":44151,"o":92.07,"t":"2025-09-05T04:00:00Z","v":3284894,"vw":92.277283},{"c":91.93,"h":91.945,"l":91.24,"n":40822,"o":91.54,"t":"2025-09-08T04:00:00Z","v":2880701,"vw":91.616941},{"c":91.72,"h":91.75,"l":91.33,"n":36913,"o":91.67,"t":"2025-09-09T04:00:00Z","v":2533934,"vw":91.543717},{"c":91.57,"h":92.26,"l":91.42,"n":32773,"o":91.73,"t":"2025-09-10T04:00:00Z","v":2242917,"vw":91.797252},{"c":93.24,"h":93.42,"l":91.75,"n":34696,"o":91.83,"t":"2025-09-11T04:00:00Z","v":2669942,"vw":92.864695},{"c":92.81,"h":93.335,"l":92.71,"n":30681,"o":93.18,"t":"2025-09-12T04:00:00Z","v":2165627,"vw":92.990902},{"c":92.66,"h":93.24,"l":92.39,"n":40054,"o":93.11,"t":"2025-09-15T04:00:00Z","v":2754956,"vw":92.780601},{"c":92.17,"h":92.8,"l":91.91,"n":44448,"o":92.65,"t":"2025-09-16T04:00:00Z","v":3260272,"vw":92.221488},{"c":92.05,"h":93.58,"l":91.95,"n":52821,"o":92.45,"t":"2025-09-17T04:00:00Z","v":4570956,"vw":92.827275},{"c":92.25,"h":92.645,"l":91.94,"n":39049,"o":92.16,"t":"2025-09-18T04:00:00Z","v":2966135,"vw":92.296479},{"c":91.65,"h":92.49,"l":91.65,"n":38292,"o":92.37,"t":"2025-09-19T04:00:00Z","v":3076078,"vw":91.985245},{"c":91.67,"h":91.8651,"l":91.09,"n":47627,"o":91.68,"t":"2025-09-22T04:00:00Z","v":3646167,"vw":91.593632},{"c":92.17,"h":92.385,"l":91.67,"n":43881,"o":91.79,"t":"2025-09-23T04:00:00Z","v":3421380,"vw":92.056304},{"c":90.4,"h":91.26,"l":90.385,"n":35822,"o":91.22,"t":"2025-09-24T04:00:00Z","v":2709452,"vw":90.702393},{"c":90.13,"h":90.75,"l":90.06,"n":44673,"o":90.39,"t":"2025-09-25T04:00:00Z","v":4246453,"vw":90.313063},{"c":91.02,"h":91.18,"l":90.3,"n":45520,"o":90.5,"t":"2025-09-26T04:00:00Z","v":5430815,"vw":90.902005},{"c":91.05,"h":91.23,"l":90.65,"n":36418,"o":91.12,"t":"2025-09-29T04:00:00Z","v":3155513,"vw":91.023476},{"c":91.42,"h":91.49,"l":90.785,"n":35747,"o":91.075,"t":"2025-09-30T04:00:00Z","v":3002844,"vw":91.116723},{"c":91.56,"h":91.88,"l":91.245,"n":33271,"o":91.37,"t":"2025-10-01T04:00:00Z","v":2933491,"vw":91.525176},{"c":91.08,"h":91.36,"l":90.5147,"n":39363,"o":91.36,"t":"2025-10-02T04:00:00Z","v":4186062,"vw":90.914848},{"c":91.42,"h":92.16,"l":91.2,"n":29507,"o":91.2,"t":"2025-10-03T04:00:00Z","v":2496627,"vw":91.728568},{"c":90.56,"h":91.5,"l":90.525,"n":40158,"o":91.48,"t":"2025-10-06T04:00:00Z","v":4154610,"vw":90.765067},{"c":90.23,"h":90.81,"l":89.845,"n":37530,"o":90.63,"t":"2025-10-07T04:00:00Z","v":4546624,"vw":90.202799},{"c":89.76,"h":90.095,"l":89.53,"n":34446,"o":89.82,"t":"2025-10-08T04:00:00Z","v":3325065,"vw":89.823693},{"c":89.27,"h":89.99,"l":89.035,"n":41301,"o":89.93,"t":"2025-10-09T04:00:00Z","v":3123023,"vw":89.399329},{"c":88.13,"h":89.69,"l":88.09,"n":50250,"o":89.52,"t":"2025-10-10T04:00:00Z","v":3996323,"vw":88.595249},{"c":88.69,"h":88.78,"l":88.08,"n":37949,"o":88.21,"t":"2025-10-13T04:00:00Z","v":2810073,"vw":88.536396},{"c":89.6,"h":89.74,"l":88.39,"n":37456,"o":88.57,"t":"2025-10-14T04:00:00Z","v":3047787,"vw":89.281319},{"c":90.9,"h":91.16,"l":89.8362,"n":34919,"o":89.91,"t":"2025-10-15T04:00:00Z","v":3026724,"vw":90.795726},{"c":90.58,"h":91.425,"l":90.38,"n":45398,"o":91.07,"t":"2025-10-16T04:00:00Z","v":3719168,"vw":90.81779},{"c":91.17,"h":91.275,"l":90.26,"n":39091,"o":90.54,"t":"2025-10-17T04:00:00Z","v":2945240,"vw":90.902773},{"c":92.09,"h":92.105,"l":91.385,"n":30021,"o":91.6,"t":"2025-10-20T04:00:00Z","v":2036812,"vw":91.794433},{"c":91.83,"h":92.445,"l":91.675,"n":32117,"o":92,"t":"2025-10-21T04:00:00Z","v":2828990,"vw":91.990361},{"c":92.22,"h":92.37,"l":91.685,"n":30305,"o":92.105,"t":"2025-10-22T04:00:00Z","v":2490474,"vw":92.135663},{"c":92.16,"h":92.57,"l":91.39,"n":31157,"o":92.32,"t":"2025-10-23T04:00:00Z","v":2686972,"vw":91.997299},{"c":92.43,"h":92.93,"l":92.43,"n":28592,"o":92.82,"t":"2025-10-24T04:00:00Z","v":2619202,"vw":92.679225},{"c":92.69,"h":92.725,"l":92.08,"n":34598,"o":92.49,"t":"2025-10-27T04:00:00Z","v":2921989,"vw":92.522116},{"c":90.87,"h":92.47,"l":90.8001,"n":50252,"o":92.47,"t":"2025-10-28T04:00:00Z","v":4636016,"vw":91.12245},{"c":88.53,"h":90.36,"l":88.23,"n":62253,"o":90.2,"t":"2025-10-29T04:00:00Z","v":5650116,"vw":89.165436},{"c":88.95,"h":89.55,"l":88.2,"n":63072,"o":88.46,"t":"2025-10-30T04:00:00Z","v":5180767,"vw":89.082876},{"c":89.18,"h":89.475,"l":88.17,"n":46055,"o":88.5,"t":"2025-10-31T04:00:00Z","v":3982699,"vw":89.005515},{"c":89.05,"h":89.145,"l":87.86,"n":47694,"o":88.203,"t":"2025-11-03T05:00:00Z","v":4522882,"vw":88.5511},{"c":89.2,"h":89.325,"l":88.76,"n":44066,"o":89.235,"t":"2025-11-04T05:00:00Z","v":4058678,"vw":89.088546},{"c":89.28,"h":89.57,"l":88.735,"n":37582,"o":89.48,"t":"2025-11-05T05:00:00Z","v":2886259,"vw":89.246924},{"c":88.85,"h":89.55,"l":88.815,"n":39836,"o":89.19,"t":"2025-11-06T05:00:00Z","v":3421589,"vw":89.142594},{"c":90.23,"h":90.25,"l":88.94,"n":53367,"o":89.04,"t":"2025-11-07T05:00:00Z","v":5277948,"vw":89.720332},{"c":90.18,"h":90.5755,"l":89.645,"n":37632,"o":90.02,"t":"2025-11-10T05:00:00Z","v":3398185,"vw":90.08179},{"c":91.19,"h":91.26,"l":90.49,"n":45731,"o":90.51,"t":"2025-11-11T05:00:00Z","v":3190422,"vw":90.962489},{"c":90.51,"h":91.17,"l":90.48,"n":38333,"o":90.75,"t":"2025-11-12T05:00:00Z","v":3652436,"vw":90.793408},{"c":89.4,"h":90.405,"l":89.255,"n":43427,"o":90.03,"t":"2025-11-13T05:00:00Z","v":3734640,"vw":89.774993},{"c":89.59,"h":89.74,"l":89.1,"n":50824,"o":89.63,"t":"2025-11-14T05:00:00Z","v":3662866,"vw":89.484584},{"c":88.85,"h":89.8468,"l":88.6,"n":48977,"o":89.83,"t":"2025-11-17T05:00:00Z","v":4072182,"vw":89.239085},{"c":89.21,"h":89.465,"l":88.57,"n":56150,"o":88.81,"t":"2025-11-18T05:00:00Z","v":4281473,"vw":89.108961},{"c":88.51,"h":89.3,"l":88.215,"n":52860,"o":89.2,"t":"2025-11-19T05:00:00Z","v":4029845,"vw":88.641483},{"c":88.14,"h":89.57,"l":88.105,"n":63489,"o":89.07,"t":"2025-11-20T05:00:00Z","v":5317008,"vw":88.779674},{"c":89.57,"h":89.895,"l":88.38,"n":57031,"o":88.66,"t":"2025-11-21T05:00:00Z","v":5770477,"vw":89.376592},{"c":89.81,"h":89.94,"l":89.09,"n":49401,"o":89.64,"t":"2025-11-24T05:00:00Z","v":3331007,"vw":89.690453},{"c":90.64,"h":91.035,"l":90.05,"n":45807,"o":90.05,"t":"2025-11-25T05:00:00Z","v":4230357,"vw":90.771861},{"c":91.04,"h":91.57,"l":90.39,"n":33062,"o":90.43,"t":"2025-11-26T05:00:00Z","v":3297995,"vw":91.260661},{"c":91.34,"h":91.6,"l":90.93,"n":20023,"o":90.93,"t":"2025-11-28T05:00:00Z","v":1627090,"vw":91.395968},{"c":90.29,"h":90.81,"l":90.225,"n":38808,"o":90.45,"t":"2025-12-01T05:00:00Z","v":3120840,"vw":90.469254},{"c":89.97,"h":90.64,"l":89.68,"n":36900,"o":90.52,"t":"2025-12-02T05:00:00Z","v":2737085,"vw":90.001613},{"c":90.2,"h":90.42,"l":89.8051,"n":30720,"o":89.86,"t":"2025-12-03T05:00:00Z","v":3204263,"vw":90.041916},{"c":89.98,"h":90.59,"l":89.865,"n":40496,"o":90.025,"t":"2025-12-04T05:00:00Z","v":4837544,"vw":90.105922},{"c":89.88,"h":90.35,"l":89.72,"n":36051,"o":89.82,"t":"2025-12-05T05:00:00Z","v":3859884,"vw":90.051196},{"c":89.19,"h":89.92,"l":89.15,"n":38760,"o":89.92,"t":"2025-12-08T05:00:00Z","v":3971844,"vw":89.437841},{"c":88.85,"h":89.98,"l":88.82,"n":43118,"o":89.44,"t":"2025-12-09T05:00:00Z","v":4194036,"vw":89.243338},{"c":89.17,"h":89.81,"l":89.01,"n":47168,"o":89.13,"t":"2025-12-10T05:00:00Z","v":4633433,"vw":89.341316},{"c":89.56,"h":89.92,"l":89.26,"n":49991,"o":89.43,"t":"2025-12-11T05:00:00Z","v":5207398,"vw":89.533267},{"c":89.45,"h":90.27,"l":89.23,"n":47788,"o":89.95,"t":"2025-12-12T05:00:00Z","v":3855912,"vw":89.549482},{"c":89.73,"h":89.88,"l":89.095,"n":52481,"o":89.82,"t":"2025-12-15T05:00:00Z","v":3915126,"vw":89.515583},{"c":89.07,"h":89.9799,"l":88.925,"n":54640,"o":89.65,"t":"2025-12-16T05:00:00Z","v":3717881,"vw":89.302756},{"c":89.4,"h":89.76,"l":88.975,"n":50741,"o":88.99,"t":"2025-12-17T05:00:00Z","v":3715500,"vw":89.449643},{"c":88.93,"h":89.99,"l":88.83,"n":52572,"o":89.84,"t":"2025-12-18T05:00:00Z","v":3818063,"vw":89.246037},{"c":88.59,"h":89.1699,"l":88.55,"n":48351,"o":88.67,"t":"2025-12-19T05:00:00Z","v":4162336,"vw":88.804242},{"c":88.24,"h":88.365,"l":87.475,"n":44327,"o":87.65,"t":"2025-12-22T05:00:00Z","v":3594008,"vw":88.128372},{"c":88.18,"h":88.28,"l":87.865,"n":42303,"o":88.28,"t":"2025-12-23T05:00:00Z","v":3955916,"vw":88.05336},{"c":88.76,"h":88.91,"l":88.21,"n":24942,"o":88.21,"t":"2025-12-24T05:00:00Z","v":2730765,"vw":88.68673},{"c":88.86,"h":88.92,"l":88.46,"n":29757,"o":88.7,"t":"2025-12-26T05:00:00Z","v":2065781,"vw":88.639135},{"c":89.04,"h":89.33,"l":88.794,"n":39089,"o":89.24,"t":"2025-12-29T05:00:00Z","v":2604009,"vw":88.994862},{"c":89.22,"h":89.27,"l":88.915,"n":35153,"o":89.095,"t":"2025-12-30T05:00:00Z","v":2813521,"vw":89.095232},{"c":88.49,"h":89.2,"l":88.45,"n":42322,"o":89.18,"t":"2025-12-31T05:00:00Z","v":3301734,"vw":88.689771},{"c":88.52,"h":88.85,"l":87.84,"n":50500,"o":88.37,"t":"2026-01-02T05:00:00Z","v":3524509,"vw":88.31135},{"c":88.72,"h":89.065,"l":87.875,"n":66790,"o":88.3,"t":"2026-01-05T05:00:00Z","v":5492424,"vw":88.532161},{"c":89.37,"h":89.575,"l":88.28,"n":54948,"o":88.38,"t":"2026-01-06T05:00:00Z","v":4889819,"vw":88.965065},{"c":88.5,"h":90.01,"l":88.48,"n":70517,"o":89.87,"t":"2026-01-07T05:00:00Z","v":6668177,"vw":89.137211},{"c":89.29,"h":89.63,"l":88.01,"n":49936,"o":88.1,"t":"2026-01-08T05:00:00Z","v":5165995,"vw":89.207666},{"c":89.47,"h":90.02,"l":89.31,"n":49918,"o":89.31,"t":"2026-01-09T05:00:00Z","v":4126084,"vw":89.636091},{"c":89.59,"h":89.955,"l":89.32,"n":43087,"o":89.58,"t":"2026-01-12T05:00:00Z","v":3342583,"vw":89.552237},{"c":90.09,"h":90.16,"l":88.81,"n":39254,"o":89.62,"t":"2026-01-13T05:00:00Z","v":3085327,"vw":89.656065},{"c":90.87,"h":90.89,"l":90.01,"n":46515,"o":90.085,"t":"2026-01-14T05:00:00Z","v":3535361,"vw":90.478928},{"c":91.5,"h":91.89,"l":91.02,"n":44206,"o":91.3,"t":"2026-01-15T05:00:00Z","v":3845576,"vw":91.519769},{"c":92.62,"h":92.815,"l":91.2054,"n":44678,"o":91.34,"t":"2026-01-16T05:00:00Z","v":4819629,"vw":92.387299},{"c":90.9,"h":92.07,"l":90.84,"n":63349,"o":91.82,"t":"2026-01-20T05:00:00Z","v":4648896,"vw":91.196856},{"c":91.26,"h":91.69,"l":90.53,"n":68042,"o":91.54,"t":"2026-01-21T05:00:00Z","v":6140307,"vw":91.136797},{"c":90.36,"h":91.62,"l":90.3093,"n":51054,"o":91.37,"t":"2026-01-22T05:00:00Z","v":3922910,"vw":90.934655},{"c":90.54,"h":90.625,"l":89.875,"n":39589,"o":90.22,"t":"2026-01-23T05:00:00Z","v":2838199,"vw":90.324293},{"c":90.42,"h":91.055,"l":90.32,"n":42421,"o":90.79,"t":"2026-01-26T05:00:00Z","v":3004662,"vw":90.567017},{"c":90.39,"h":90.58,"l":90.04,"n":38610,"o":90.305,"t":"2026-01-27T05:00:00Z","v":3217100,"vw":90.345631},{"c":89.46,"h":90.615,"l":89.24,"n":57399,"o":90.48,"t":"2026-01-28T05:00:00Z","v":4520546,"vw":89.914154},{"c":90.71,"h":90.83,"l":89.415,"n":63477,"o":89.98,"t":"2026-01-29T05:00:00Z","v":7283919,"vw":90.386858},{"c":90.8,"h":90.82,"l":89.655,"n":56006,"o":90.46,"t":"2026-01-30T05:00:00Z","v":4618037,"vw":90.337523},{"c":89.86,"h":91.15,"l":89.82,"n":55446,"o":90.9,"t":"2026-02-02T05:00:00Z","v":5280754,"vw":90.34719},{"c":89.66,"h":90.18,"l":89.07,"n":63170,"o":89.745,"t":"2026-02-03T05:00:00Z","v":4821961,"vw":89.549729},{"c":90.95,"h":91.32,"l":89.89,"n":54122,"o":90.24,"t":"2026-02-04T05:00:00Z","v":3941137,"vw":90.901897},{"c":90.82,"h":91.33,"l":90.24,"n":63752,"o":90.76,"t":"2026-02-05T05:00:00Z","v":3588497,"vw":90.840677},{"c":92.25,"h":92.38,"l":91.325,"n":51752,"o":91.53,"t":"2026-02-06T05:00:00Z","v":3638714,"vw":91.87839},{"c":92.64,"h":92.72,"l":91.6,"n":43039,"o":92.16,"t":"2026-02-09T05:00:00Z","v":3021655,"vw":92.408039},{"c":93.88,"h":94.11,"l":92.74,"n":52131,"o":92.76,"t":"2026-02-10T05:00:00Z","v":4266652,"vw":93.682104},{"c":93.36,"h":94.2,"l":93.225,"n":59500,"o":94.07,"t":"2026-02-11T05:00:00Z","v":4425651,"vw":93.617678},{"c":93.25,"h":95.15,"l":93.1,"n":92178,"o":94.465,"t":"2026-02-12T05:00:00Z","v":7469436,"vw":93.901762},{"c":94.59,"h":94.93,"l":93.3,"n":56802,"o":93.59,"t":"2026-02-13T05:00:00Z","v":3906841,"vw":94.349337},{"c":95.49,"h":95.5551,"l":94.38,"n":52088,"o":94.94,"t":"2026-02-17T05:00:00Z","v":3614786,"vw":95.085245},{"c":94.37,"h":95.36,"l":94.15,"n":51452,"o":95.22,"t":"2026-02-18T05:00:00Z","v":4163638,"vw":94.559583},{"c":94.17,"h":94.81,"l":93.79,"n":38760,"o":94.26,"t":"2026-02-19T05:00:00Z","v":2646562,"vw":94.193272},{"c":94.88,"h":94.89,"l":94.11,"n":48933,"o":94.29,"t":"2026-02-20T05:00:00Z","v":2840703,"vw":94.61046},{"c":94.89,"h":95.64,"l":94.55,"n":48283,"o":94.75,"t":"2026-02-23T05:00:00Z","v":3648965,"vw":94.92939},{"c":95.13,"h":95.245,"l":94.48,"n":49460,"o":94.65,"t":"2026-02-24T05:00:00Z","v":3790412,"vw":94.983063},{"c":94.87,"h":95.32,"l":94.42,"n":43846,"o":95.03,"t":"2026-02-25T05:00:00Z","v":3299231,"vw":94.764004},{"c":95.52,"h":95.675,"l":94.925,"n":51883,"o":95.17,"t":"2026-02-26T05:00:00Z","v":3763848,"vw":95.414067},{"c":95.69,"h":96.23,"l":95.175,"n":63516,"o":95.2,"t":"2026-02-27T05:00:00Z","v":4710333,"vw":95.763833},{"c":95.93,"h":96.196,"l":94.62,"n":71753,"o":95.198,"t":"2026-03-02T05:00:00Z","v":5480988,"vw":95.576816},{"c":95.42,"h":95.75,"l":93.68,"n":69050,"o":94.391,"t":"2026-03-03T05:00:00Z","v":4835201,"vw":94.911213},{"c":95.54,"h":95.63,"l":94.53,"n":52380,"o":95.17,"t":"2026-03-04T05:00:00Z","v":3899124,"vw":95.20699},{"c":94.58,"h":94.84,"l":93.88,"n":56217,"o":94.57,"t":"2026-03-05T05:00:00Z","v":4640075,"vw":94.418467},{"c":93.55,"h":93.815,"l":93.07,"n":60692,"o":93.78,"t":"2026-03-06T05:00:00Z","v":4608344,"vw":93.473638},{"c":93.76,"h":94.075,"l":91.55,"n":61992,"o":92.675,"t":"2026-03-09T04:00:00Z","v":4974407,"vw":92.805676},{"c":93.62,"h":94.455,"l":93.035,"n":56039,"o":93.49,"t":"2026-03-10T04:00:00Z","v":5108640,"vw":93.881334},{"c":92.65,"h":93.27,"l":92.395,"n":52420,"o":93.09,"t":"2026-03-11T04:00:00Z","v":4688978,"vw":92.706322},{"c":92.01,"h":92.695,"l":91.6501,"n":48591,"o":91.86,"t":"2026-03-12T04:00:00Z","v":3935763,"vw":92.223315},{"c":92.16,"h":93.31,"l":92.0531,"n":53948,"o":92.91,"t":"2026-03-13T04:00:00Z","v":4065441,"vw":92.545144},{"c":92.93,"h":93.66,"l":92.81,"n":54169,"o":93.105,"t":"2026-03-16T04:00:00Z","v":3482089,"vw":93.138762},{"c":93.34,"h":94.04,"l":93.27,"n":47225,"o":93.55,"t":"2026-03-17T04:00:00Z","v":2962728,"vw":93.622037},{"c":91.96,"h":93.04,"l":91.91,"n":50687,"o":92.97,"t":"2026-03-18T04:00:00Z","v":2840766,"vw":92.53536},{"c":91.59,"h":92.08,"l":91.08,"n":69756,"o":91.58,"t":"2026-03-19T04:00:00Z","v":4707028,"vw":91.600896},{"c":88.75,"h":91.64,"l":88.33,"n":86702,"o":91.64,"t":"2026-03-20T04:00:00Z","v":6297915,"vw":89.628663},{"c":89.44,"h":90.615,"l":89.4,"n":82524,"o":89.89,"t":"2026-03-23T04:00:00Z","v":6259228,"vw":89.974362},{"c":87.91,"h":88.78,"l":87.65,"n":61678,"o":87.97,"t":"2026-03-24T04:00:00Z","v":3919145,"vw":88.338034},{"c":87.84,"h":88.57,"l":87.43,"n":67356,"o":88.34,"t":"2026-03-25T04:00:00Z","v":5063542,"vw":87.958277},{"c":87.72,"h":88.4987,"l":87.3,"n":61527,"o":87.66,"t":"2026-03-26T04:00:00Z","v":6111055,"vw":87.923238},{"c":87,"h":87.99,"l":86.84,"n":61880,"o":87.53,"t":"2026-03-27T04:00:00Z","v":4438049,"vw":87.40017},{"c":87.33,"h":88.52,"l":87.035,"n":66480,"o":87.91,"t":"2026-03-30T04:00:00Z","v":5477561,"vw":87.731623},{"c":88.7,"h":89.425,"l":87.65,"n":70404,"o":88.47,"t":"2026-03-31T04:00:00Z","v":4931253,"vw":88.435069},{"c":89.02,"h":89.36,"l":88.55,"n":55786,"o":88.695,"t":"2026-04-01T04:00:00Z","v":4414512,"vw":88.999874},{"c":90.23,"h":90.325,"l":88.44,"n":48739,"o":88.89,"t":"2026-04-02T04:00:00Z","v":3291186,"vw":89.729877},{"c":90.36,"h":90.62,"l":89.725,"n":34354,"o":89.96,"t":"2026-04-06T04:00:00Z","v":2540919,"vw":90.374785},{"c":90.49,"h":90.805,"l":89.66,"n":41532,"o":90.07,"t":"2026-04-07T04:00:00Z","v":3186845,"vw":90.36543},{"c":92.12,"h":92.22,"l":91.54,"n":52310,"o":91.9,"t":"2026-04-08T04:00:00Z","v":5051777,"vw":91.974876},{"c":92.78,"h":93.57,"l":91.67,"n":42465,"o":91.72,"t":"2026-04-09T04:00:00Z","v":3847718,"vw":92.922093},{"c":92.98,"h":93.28,"l":92.57,"n":30901,"o":92.79,"t":"2026-04-10T04:00:00Z","v":2570872,"vw":92.882184},{"c":93.33,"h":93.38,"l":92.3674,"n":30855,"o":92.7,"t":"2026-04-13T04:00:00Z","v":2038697,"vw":92.817421},{"c":94.22,"h":94.315,"l":93.04,"n":27693,"o":93.2,"t":"2026-04-14T04:00:00Z","v":1923664,"vw":93.880375},{"c":94.29,"h":94.335,"l":93.67,"n":37303,"o":93.965,"t":"2026-04-15T04:00:00Z","v":2761543,"vw":94.048992},{"c":95.16,"h":95.215,"l":94.38,"n":27994,"o":94.52,"t":"2026-04-16T04:00:00Z","v":2007385,"vw":95.018458},{"c":96.68,"h":96.81,"l":95.385,"n":39271,"o":95.5,"t":"2026-04-17T04:00:00Z","v":2587522,"vw":96.443581},{"c":97.03,"h":97.03,"l":96.33,"n":33637,"o":96.5,"t":"2026-04-20T04:00:00Z","v":2249392,"vw":96.827806},{"c":95.31,"h":97.06,"l":95.17,"n":43951,"o":96.96,"t":"2026-04-21T04:00:00Z","v":3238586,"vw":95.817168},{"c":94.52,"h":96.01,"l":94.13,"n":35856,"o":95.6,"t":"2026-04-22T04:00:00Z","v":2711028,"vw":94.884729},{"c":95.49,"h":95.555,"l":94.51,"n":40041,"o":94.86,"t":"2026-04-23T04:00:00Z","v":3439780,"vw":95.251635},{"c":95.3,"h":96.015,"l":95.22,"n":32830,"o":95.43,"t":"2026-04-24T04:00:00Z","v":1996504,"vw":95.545972},{"c":94.78,"h":95.7,"l":94.7,"n":35224,"o":94.95,"t":"2026-04-27T04:00:00Z","v":2523986,"vw":95.076914},{"c":95.65,"h":95.74,"l":94.48,"n":41621,"o":95.12,"t":"2026-04-28T04:00:00Z","v":2869611,"vw":95.31458},{"c":94.9,"h":95.8,"l":94.51,"n":46365,"o":95.17,"t":"2026-04-29T04:00:00Z","v":2905037,"vw":94.976325},{"c":96.33,"h":96.41,"l":94.55,"n":51696,"o":94.682,"t":"2026-04-30T04:00:00Z","v":3732405,"vw":95.896437},{"c":96.06,"h":96.71,"l":95.81,"n":43829,"o":96.6,"t":"2026-05-01T04:00:00Z","v":3251453,"vw":96.189611},{"c":95.46,"h":96.29,"l":95.08,"n":42451,"o":95.74,"t":"2026-05-04T04:00:00Z","v":3596644,"vw":95.507714},{"c":95.76,"h":95.955,"l":95.03,"n":33794,"o":95.65,"t":"2026-05-05T04:00:00Z","v":2539215,"vw":95.577546},{"c":97.09,"h":97.37,"l":96.36,"n":45133,"o":96.4,"t":"2026-05-06T04:00:00Z","v":3241518,"vw":97.061971},{"c":96.39,"h":97.14,"l":95.97,"n":47665,"o":96.805,"t":"2026-05-07T04:00:00Z","v":2742471,"vw":96.521797},{"c":96.62,"h":97.19,"l":96.58,"n":36306,"o":96.67,"t":"2026-05-08T04:00:00Z","v":2188941,"vw":96.867006},{"c":96.69,"h":97.32,"l":96.385,"n":39548,"o":96.9,"t":"2026-05-11T04:00:00Z","v":3871433,"vw":96.722002},{"c":96.69,"h":96.89,"l":95.97,"n":39602,"o":96.62,"t":"2026-05-12T04:00:00Z","v":2327436,"vw":96.553592},{"c":95.89,"h":96.28,"l":95.44,"n":53644,"o":96.23,"t":"2026-05-13T04:00:00Z","v":5049693,"vw":95.848666},{"c":95.32,"h":96.34,"l":95.245,"n":47091,"o":96.16,"t":"2026-05-14T04:00:00Z","v":2523791,"vw":95.747455},{"c":93.91,"h":95.12,"l":93.78,"n":52806,"o":95.095,"t":"2026-05-15T04:00:00Z","v":4546630,"vw":94.037428},{"c":95.01,"h":95.185,"l":94.04,"n":41398,"o":94.04,"t":"2026-05-18T04:00:00Z","v":2768967,"vw":94.770386},{"c":95.28,"h":95.53,"l":94.47,"n":35125,"o":94.98,"t":"2026-05-19T04:00:00Z","v":2094613,"vw":95.108709},{"c":96.49,"h":96.5,"l":95.15,"n":39343,"o":95.27,"t":"2026-05-20T04:00:00Z","v":2656872,"vw":96.08104},{"c":96.67,"h":96.76,"l":95.47,"n":35705,"o":96.04,"t":"2026-05-21T04:00:00Z","v":2496058,"vw":96.332392},{"c":96.77,"h":97.225,"l":96.14,"n":37878,"o":96.95,"t":"2026-05-22T04:00:00Z","v":3551998,"vw":96.737526},{"c":97.22,"h":97.54,"l":96.81,"n":46473,"o":97.15,"t":"2026-05-26T04:00:00Z","v":3196334,"vw":97.181555},{"c":96.92,"h":97.71,"l":96.91,"n":40119,"o":97.05,"t":"2026-05-27T04:00:00Z","v":2511760,"vw":97.267728},{"c":96.55,"h":97.24,"l":96.27,"n":38585,"o":96.73,"t":"2026-05-28T04:00:00Z","v":2901190,"vw":96.824124},{"c":95.7,"h":96.41,"l":95.375,"n":48915,"o":96.35,"t":"2026-05-29T04:00:00Z","v":3345722,"vw":95.856373},{"c":94.09,"h":95.25,"l":94.05,"n":52774,"o":95.13,"t":"2026-06-01T04:00:00Z","v":3957017,"vw":94.653447},{"c":94.52,"h":94.615,"l":93.675,"n":35155,"o":94.13,"t":"2026-06-02T04:00:00Z","v":2145655,"vw":94.381111},{"c":94.41,"h":95.33,"l":94.09,"n":39717,"o":94.34,"t":"2026-06-03T04:00:00Z","v":2622460,"vw":94.846592},{"c":96.1,"h":96.15,"l":94.98,"n":44779,"o":95.565,"t":"2026-06-04T04:00:00Z","v":3789009,"vw":95.559437},{"c":96.79,"h":97.515,"l":95.69,"n":48866,"o":95.79,"t":"2026-06-05T04:00:00Z","v":3653032,"vw":96.898596},{"c":95.47,"h":97.11,"l":95.3401,"n":44173,"o":96.83,"t":"2026-06-08T04:00:00Z","v":2777794,"vw":95.875278},{"c":97.67,"h":98.105,"l":96.01,"n":50403,"o":96.01,"t":"2026-06-09T04:00:00Z","v":3443360,"vw":97.478906},{"c":97.68,"h":98.405,"l":97.645,"n":50329,"o":97.925,"t":"2026-06-10T04:00:00Z","v":3789261,"vw":98.004191},{"c":97.61,"h":98.295,"l":97.195,"n":51170,"o":97.855,"t":"2026-06-11T04:00:00Z","v":3898866,"vw":97.79433},{"c":98.51,"h":98.86,"l":97.86,"n":34415,"o":97.86,"t":"2026-06-12T04:00:00Z","v":1988312,"vw":98.464256},{"c":97.82,"h":99.15,"l":97.565,"n":46860,"o":98.505,"t":"2026-06-15T04:00:00Z","v":3071052,"vw":98.197031},{"c":98.06,"h":98.76,"l":97.75,"n":41460,"o":98.46,"t":"2026-06-16T04:00:00Z","v":2622116,"vw":98.113427},{"c":95.61,"h":97.98,"l":95.34,"n":47190,"o":97.73,"t":"2026-06-17T04:00:00Z","v":2862271,"vw":96.563837},{"c":95.56,"h":96.5,"l":95.445,"n":42818,"o":96.31,"t":"2026-06-18T04:00:00Z","v":2668436,"vw":95.878511},{"c":96.59,"h":97.015,"l":95.49,"n":45677,"o":95.907,"t":"2026-06-22T04:00:00Z","v":4482777,"vw":96.489382},{"c":97.86,"h":98.0846,"l":96.76,"n":40986,"o":96.76,"t":"2026-06-23T04:00:00Z","v":3175549,"vw":97.724317},{"c":97.01,"h":97.56,"l":96.525,"n":53714,"o":97.26,"t":"2026-06-24T04:00:00Z","v":4834155,"vw":97.0476},{"c":97.19,"h":97.6,"l":96.17,"n":52971,"o":97.49,"t":"2026-06-25T04:00:00Z","v":4016844,"vw":96.971195},{"c":98.67,"h":98.74,"l":97.61,"n":47939,"o":97.82,"t":"2026-06-26T04:00:00Z","v":3887509,"vw":98.276226},{"c":98.15,"h":98.5642,"l":97.2861,"n":49807,"o":98.39,"t":"2026-06-29T04:00:00Z","v":3139696,"vw":97.826271},{"c":96.43,"h":97.4,"l":96.35,"n":65339,"o":97.025,"t":"2026-06-30T04:00:00Z","v":5316207,"vw":96.835328},{"c":96.82,"h":97.58,"l":96.49,"n":60117,"o":96.522,"t":"2026-07-01T04:00:00Z","v":5201064,"vw":96.994442},{"c":98.02,"h":98.055,"l":97.18,"n":47693,"o":97.385,"t":"2026-07-02T04:00:00Z","v":3562989,"vw":97.74204},{"c":97.24,"h":98.22,"l":96.96,"n":52474,"o":98.195,"t":"2026-07-06T04:00:00Z","v":4497696,"vw":97.26707},{"c":98.4,"h":99.05,"l":97.71,"n":51460,"o":97.81,"t":"2026-07-07T04:00:00Z","v":2812018,"vw":98.607404},{"c":96.8,"h":98.27,"l":96.725,"n":60937,"o":98.185,"t":"2026-07-08T04:00:00Z","v":6052876,"vw":97.174946},{"c":97.09,"h":97.625,"l":96.75,"n":36764,"o":97.03,"t":"2026-07-09T04:00:00Z","v":2472191,"vw":97.291302},{"c":97.32,"h":97.76,"l":96.565,"n":42362,"o":97.61,"t":"2026-07-10T04:00:00Z","v":2541871,"vw":97.105282},{"c":97.83,"h":98.37,"l":97.45,"n":61595,"o":97.63,"t":"2026-07-13T04:00:00Z","v":3476379,"vw":97.840651},{"c":97.57,"h":98.21,"l":97.365,"n":44299,"o":97.93,"t":"2026-07-14T04:00:00Z","v":2309708,"vw":97.619393},{"c":97.86,"h":98.94,"l":97.505,"n":43618,"o":97.9,"t":"2026-07-15T04:00:00Z","v":2327853,"vw":97.976728},{"c":100.07,"h":100.13,"l":98.11,"n":49060,"o":98.13,"t":"2026-07-16T04:00:00Z","v":3256792,"vw":99.568854},{"c":100.02,"h":101.08,"l":99.515,"n":48176,"o":100.32,"t":"2026-07-17T04:00:00Z","v":3014085,"vw":100.196824},{"c":99.48,"h":100.19,"l":99.115,"n":34027,"o":99.72,"t":"2026-07-20T04:00:00Z","v":2181438,"vw":99.556564},{"c":99.52,"h":99.81,"l":99.11,"n":36546,"o":99.685,"t":"2026-07-21T04:00:00Z","v":2885065,"vw":99.524626},{"c":99.02,"h":99.88,"l":98.835,"n":25787,"o":99.8,"t":"2026-07-22T04:00:00Z","v":1883698,"vw":99.161543},{"c":98.69,"h":99.4,"l":98.42,"n":26491,"o":98.64,"t":"2026-07-23T04:00:00Z","v":2045876,"vw":98.842737},{"c":100.81,"h":101.16,"l":99.47,"n":36884,"o":99.47,"t":"2026-07-24T04:00:00Z","v":3206973,"vw":100.789964},{"c":100.54,"h":101.14,"l":100.33,"n":26038,"o":100.69,"t":"2026-07-27T04:00:00Z","v":1917783,"vw":100.652723},{"c":100.95,"h":101.8,"l":100.93,"n":38355,"o":101.27,"t":"2026-07-28T04:00:00Z","v":3295327,"vw":101.385157},{"c":100.66,"h":101.31,"l":100.24,"n":38559,"o":101,"t":"2026-07-29T04:00:00Z","v":3798540,"vw":100.70215},{"c":99.49,"h":101,"l":98.58,"n":44639,"o":100.86,"t":"2026-07-30T04:00:00Z","v":3841279,"vw":99.331439},{"c":98.95,"h":99.54,"l":98.36,"n":41388,"o":99.46,"t":"2026-07-31T04:00:00Z","v":3528400,"vw":98.945169},{"c":99.07,"h":99.64,"l":98.62,"n":41167,"o":99.0099,"t":"2026-08-03T04:00:00Z","v":3233238,"vw":99.0707},{"c":98.92,"h":99.1,"l":97.45,"n":52367,"o":98.12,"t":"2026-08-04T04:00:00Z","v":4319589,"vw":98.491973},{"c":98.92,"h":99.2755,"l":98.055,"n":40348,"o":99.14,"t":"2026-08-05T04:00:00Z","v":3314787,"vw":98.61102},{"c":98.04,"h":99.6642,"l":97.77,"n":33019,"o":99.65,"t":"2026-08-06T04:00:00Z","v":2925192,"vw":98.227532},{"c":98.43,"h":98.95,"l":97.865,"n":36589,"o":98.13,"t":"2026-08-07T04:00:00Z","v":3002257,"vw":98.49565},{"c":97.11,"h":97.95,"l":96.74,"n":46344,"o":97.735,"t":"2026-08-10T04:00:00Z","v":3346685,"vw":97.012964},{"c":96.38,"h":97.05,"l":96.3,"n":43106,"o":96.89,"t":"2026-08-11T04:00:00Z","v":3331719,"vw":96.710975},{"c":97.31,"h":97.395,"l":96.5,"n":36102,"o":96.805,"t":"2026-08-12T04:00:00Z","v":2792267,"vw":97.114967},{"c":98.58,"h":98.76,"l":97.77,"n":33447,"o":97.805,"t":"2026-08-13T04:00:00Z","v":2589138,"vw":98.437989},{"c":98.83,"h":99.01,"l":98.43,"n":28843,"o":98.6,"t":"2026-08-14T04:00:00Z","v":2138083,"vw":98.804427},{"c":97.98,"h":98.52,"l":97.705,"n":37259,"o":98.52,"t":"2026-08-17T04:00:00Z","v":2567685,"vw":97.975793},{"c":97.62,"h":98.6403,"l":97.58,"n":33474,"o":98.58,"t":"2026-08-18T04:00:00Z","v":2657750,"vw":98.090856},{"c":98.61,"h":98.6474,"l":97.855,"n":32575,"o":98.18,"t":"2026-08-19T04:00:00Z","v":2574236,"vw":98.318787},{"c":98.6,"h":99.09,"l":98.18,"n":28883,"o":98.525,"t":"2026-08-20T04:00:00Z","v":2265791,"vw":98.762152},{"c":98.5,"h":98.97,"l":98.17,"n":30139,"o":98.89,"t":"2026-08-21T04:00:00Z","v":2895939,"vw":98.509267},{"c":99.1,"h":99.315,"l":98.37,"n":34361,"o":98.715,"t":"2026-08-24T04:00:00Z","v":2533429,"vw":98.818044},{"c":99.25,"h":99.425,"l":98.72,"n":29004,"o":99.265,"t":"2026-08-25T04:00:00Z","v":1858040,"vw":99.174138},{"c":98.61,"h":99.395,"l":98.55,"n":28029,"o":99.25,"t":"2026-08-26T04:00:00Z","v":1718066,"vw":98.915955},{"c":97.65,"h":98.41,"l":97.63,"n":26906,"o":98.06,"t":"2026-08-27T04:00:00Z","v":1877387,"vw":97.919575},{"c":97.24,"h":98.18,"l":97.16,"n":27145,"o":98.1,"t":"2026-08-28T04:00:00Z","v":2033083,"vw":97.54206},{"c":96.44,"h":96.92,"l":95.94,"n":36925,"o":96.92,"t":"2026-08-31T04:00:00Z","v":3332561,"vw":96.371439},{"c":96.3,"h":96.9595,"l":95.97,"n":43076,"o":96.57,"t":"2026-09-01T04:00:00Z","v":3615163,"vw":96.41501},{"c":95.78,"h":96.4465,"l":95.4,"n":35354,"o":96.27,"t":"2026-09-02T04:00:00Z","v":2959522,"vw":95.763185},{"c":96.66,"h":96.71,"l":95.93,"n":34097,"o":96.48,"t":"2026-09-03T04:00:00Z","v":2829432,"vw":96.436504},{"c":96.02,"h":96.79,"l":95.95,"n":37772,"o":96.14,"t":"2026-09-04T04:00:00Z","v":4084376,"vw":96.386478},{"c":95.93,"h":96.63,"l":95.51,"n":55265,"o":95.53,"t":"2026-09-08T04:00:00Z","v":5114215,"vw":96.187136},{"c":94.94,"h":95.92,"l":94.765,"n":33958,"o":95.585,"t":"2026-09-09T04:00:00Z","v":4114634,"vw":95.05507},{"c":94.12,"h":95.34,"l":93.91,"n":39403,"o":94.98,"t":"2026-09-10T04:00:00Z","v":3525951,"vw":94.458745},{"c":94.8,"h":95.15,"l":94.39,"n":30316,"o":94.85,"t":"2026-09-11T04:00:00Z","v":3167323,"vw":94.85108},{"c":94.33,"h":95.27,"l":93.95,"n":36597,"o":94.7,"t":"2026-09-14T04:00:00Z","v":4406044,"vw":94.456273},{"c":94.1,"h":94.33,"l":93.43,"n":37532,"o":94.29,"t":"2026-09-15T04:00:00Z","v":4021574,"vw":94.001447},{"c":93.48,"h":95.01,"l":92.96,"n":35267,"o":94.18,"t":"2026-09-16T04:00:00Z","v":3777893,"vw":94.054491},{"c":93.81,"h":94.28,"l":93.61,"n":29854,"o":94.27,"t":"2026-09-17T04:00:00Z","v":3103914,"vw":93.897985},{"c":92.91,"h":93.45,"l":92.88,"n":35098,"o":93.14,"t":"2026-09-18T04:00:00Z","v":3390964,"vw":93.140998},{"c":93.81,"h":93.95,"l":93.25,"n":34511,"o":93.27,"t":"2026-09-21T04:00:00Z","v":3017356,"vw":93.714872},{"c":93.62,"h":93.93,"l":93.49,"n":30955,"o":93.91,"t":"2026-09-22T04:00:00Z","v":2956691,"vw":93.715036},{"c":91.45,"h":92.61,"l":91.35,"n":45866,"o":92.08,"t":"2026-09-23T04:00:00Z","v":5414632,"vw":91.767764},{"c":91.17,"h":91.94,"l":91.115,"n":46652,"o":91.79,"t":"2026-09-24T04:00:00Z","v":5783565,"vw":91.43949},{"c":90.99,"h":91.55,"l":90.455,"n":45529,"o":91.55,"t":"2026-09-25T04:00:00Z","v":6100929,"vw":90.917629},{"c":90.59,"h":91.35,"l":90.29,"n":51045,"o":91.17,"t":"2026-09-28T04:00:00Z","v":4626718,"vw":90.673994},{"c":90.53,"h":90.97,"l":89.98,"n":49781,"o":90.31,"t":"2026-09-29T04:00:00Z","v":5035396,"vw":90.454164},{"c":89.63,"h":91.11,"l":89.57,"n":44730,"o":90.93,"t":"2026-09-30T04:00:00Z","v":4708641,"vw":89.979079},{"c":89.17,"h":89.455,"l":88.475,"n":63888,"o":89.352,"t":"2026-10-01T04:00:00Z","v":7409998,"vw":89.001711},{"c":89.5,"h":90.46,"l":89.375,"n":49018,"o":89.535,"t":"2026-10-02T04:00:00Z","v":5043581,"vw":89.727999},{"c":89.15,"h":89.68,"l":88.69,"n":44444,"o":89.495,"t":"2026-10-05T04:00:00Z","v":4624233,"vw":89.278455},{"c":89.93,"h":90.3666,"l":89.18,"n":44485,"o":89.38,"t":"2026-10-06T04:00:00Z","v":4589455,"vw":89.919874},{"c":88.69,"h":90.06,"l":88.67,"n":45132,"o":89.92,"t":"2026-10-07T04:00:00Z","v":4920059,"vw":89.043827},{"c":89.35,"h":89.505,"l":88.11,"n":53857,"o":88.66,"t":"2026-10-08T04:00:00Z","v":6076779,"vw":88.814994},{"c":90.65,"h":90.83,"l":89.76,"n":41036,"o":90.03,"t":"2026-10-09T04:00:00Z","v":4105779,"vw":90.382147},{"c":91.36,"h":91.37,"l":90.31,"n":34918,"o":90.65,"t":"2026-10-12T04:00:00Z","v":3125109,"vw":90.988395},{"c":91.14,"h":92.23,"l":90.63,"n":35548,"o":92.22,"t":"2026-10-13T04:00:00Z","v":3570127,"vw":91.131246},{"c":90.35,"h":91.23,"l":90.07,"n":41187,"o":90.92,"t":"2026-10-14T04:00:00Z","v":4856155,"vw":90.413188},{"c":91.44,"h":91.78,"l":91.095,"n":51031,"o":91.55,"t":"2026-10-15T04:00:00Z","v":5828803,"vw":91.408329},{"c":91.76,"h":92.465,"l":91.28,"n":42171,"o":91.92,"t":"2026-10-16T04:00:00Z","v":4520119,"vw":91.794557},{"c":90.71,"h":91.6,"l":90.55,"n":35072,"o":91.595,"t":"2026-10-19T04:00:00Z","v":3278646,"vw":90.784515},{"c":92.28,"h":92.4,"l":91.08,"n":36134,"o":91.28,"t":"2026-10-20T04:00:00Z","v":3372923,"vw":92.113513},{"c":91.49,"h":92.73,"l":91.33,"n":38401,"o":92.68,"t":"2026-10-21T04:00:00Z","v":4727098,"vw":91.761025},{"c":92.65,"h":92.74,"l":91.33,"n":41204,"o":91.54,"t":"2026-10-22T04:00:00Z","v":4155897,"vw":92.225051}],"volatilityBars":[{"c":93.94,"h":93.94,"l":93.85,"n":4,"o":93.85,"t":"2026-09-22T08:30:00Z","v":578,"vw":93.868},{"c":94.2,"h":94.2,"l":94.2,"n":4,"o":94.2,"t":"2026-09-22T13:15:00Z","v":346,"vw":94.2},{"c":93.8114,"h":94.03,"l":93.63,"n":2115,"o":94.03,"t":"2026-09-22T13:30:00Z","v":180483,"vw":93.783866},{"c":93.73,"h":93.83,"l":93.57,"n":1392,"o":93.79,"t":"2026-09-22T13:45:00Z","v":112597,"vw":93.66747},{"c":93.7,"h":93.8,"l":93.63,"n":1883,"o":93.74,"t":"2026-09-22T14:00:00Z","v":148976,"vw":93.71938},{"c":93.58,"h":93.71,"l":93.5731,"n":1123,"o":93.69,"t":"2026-09-22T14:15:00Z","v":73280,"vw":93.653519},{"c":93.62,"h":93.685,"l":93.49,"n":1563,"o":93.58,"t":"2026-09-22T14:30:00Z","v":143415,"vw":93.585548},{"c":93.6,"h":93.62,"l":93.51,"n":1244,"o":93.62,"t":"2026-09-22T14:45:00Z","v":91488,"vw":93.562927},{"c":93.77,"h":93.78,"l":93.59,"n":1286,"o":93.59,"t":"2026-09-22T15:00:00Z","v":104167,"vw":93.671066},{"c":93.755,"h":93.82,"l":93.695,"n":1148,"o":93.78,"t":"2026-09-22T15:15:00Z","v":81139,"vw":93.756667},{"c":93.755,"h":93.785,"l":93.68,"n":1155,"o":93.75,"t":"2026-09-22T15:30:00Z","v":77834,"vw":93.72448},{"c":93.775,"h":93.775,"l":93.71,"n":823,"o":93.7542,"t":"2026-09-22T15:45:00Z","v":127742,"vw":93.741862},{"c":93.78,"h":93.865,"l":93.77,"n":686,"o":93.78,"t":"2026-09-22T16:00:00Z","v":55576,"vw":93.819366},{"c":93.78,"h":93.8101,"l":93.68,"n":934,"o":93.7899,"t":"2026-09-22T16:15:00Z","v":85139,"vw":93.757919},{"c":93.8,"h":93.86,"l":93.7489,"n":550,"o":93.785,"t":"2026-09-22T16:30:00Z","v":32159,"vw":93.801142},{"c":93.9,"h":93.93,"l":93.785,"n":691,"o":93.795,"t":"2026-09-22T16:45:00Z","v":51643,"vw":93.865159},{"c":93.59,"h":93.93,"l":93.58,"n":661,"o":93.9,"t":"2026-09-22T17:00:00Z","v":43873,"vw":93.769833},{"c":93.65,"h":93.65,"l":93.58,"n":635,"o":93.585,"t":"2026-09-22T17:15:00Z","v":60591,"vw":93.620751},{"c":93.68,"h":93.72,"l":93.65,"n":655,"o":93.665,"t":"2026-09-22T17:30:00Z","v":60033,"vw":93.694544},{"c":93.76,"h":93.77,"l":93.6143,"n":1322,"o":93.675,"t":"2026-09-22T17:45:00Z","v":89599,"vw":93.694137},{"c":93.85,"h":93.93,"l":93.74,"n":736,"o":93.76,"t":"2026-09-22T18:00:00Z","v":47387,"vw":93.83817},{"c":93.8,"h":93.87,"l":93.7944,"n":693,"o":93.845,"t":"2026-09-22T18:15:00Z","v":51243,"vw":93.8411},{"c":93.7663,"h":93.83,"l":93.76,"n":1027,"o":93.78,"t":"2026-09-22T18:30:00Z","v":111024,"vw":93.789608},{"c":93.72,"h":93.77,"l":93.7,"n":775,"o":93.76,"t":"2026-09-22T18:45:00Z","v":58501,"vw":93.732111},{"c":93.7324,"h":93.775,"l":93.635,"n":1023,"o":93.72,"t":"2026-09-22T19:00:00Z","v":90478,"vw":93.709214},{"c":93.77,"h":93.77,"l":93.695,"n":1111,"o":93.73,"t":"2026-09-22T19:15:00Z","v":119066,"vw":93.731244},{"c":93.83,"h":93.91,"l":93.73,"n":1563,"o":93.77,"t":"2026-09-22T19:30:00Z","v":177333,"vw":93.817019},{"c":93.65,"h":93.91,"l":93.55,"n":3945,"o":93.83,"t":"2026-09-22T19:45:00Z","v":469039,"vw":93.696719},{"c":93.62,"h":93.62,"l":93.62,"n":11,"o":93.62,"t":"2026-09-22T20:00:00Z","v":186645,"vw":93.62},{"c":93.664,"h":93.72,"l":93.664,"n":2,"o":93.72,"t":"2026-09-22T20:30:00Z","v":313,"vw":93.684217},{"c":93,"h":93,"l":93,"n":7,"o":93,"t":"2026-09-23T11:00:00Z","v":245,"vw":93},{"c":91.99,"h":92.32,"l":91.99,"n":167,"o":92.22,"t":"2026-09-23T13:15:00Z","v":12665,"vw":92.201999},{"c":92.1567,"h":92.33,"l":92.06,"n":2105,"o":92.09,"t":"2026-09-23T13:30:00Z","v":148935,"vw":92.203446},{"c":92.055,"h":92.24,"l":92.02,"n":2326,"o":92.21,"t":"2026-09-23T13:45:00Z","v":225426,"vw":92.069337},{"c":92.445,"h":92.475,"l":92.035,"n":2989,"o":92.06,"t":"2026-09-23T14:00:00Z","v":265828,"vw":92.192538},{"c":92.3591,"h":92.61,"l":92.305,"n":1765,"o":92.44,"t":"2026-09-23T14:15:00Z","v":171357,"vw":92.501653},{"c":92.19,"h":92.42,"l":92.17,"n":1232,"o":92.38,"t":"2026-09-23T14:30:00Z","v":83205,"vw":92.285635},{"c":92.05,"h":92.18,"l":91.96,"n":1987,"o":92.18,"t":"2026-09-23T14:45:00Z","v":150115,"vw":92.042864},{"c":91.96,"h":92.11,"l":91.93,"n":1215,"o":92.05,"t":"2026-09-23T15:00:00Z","v":82971,"vw":92.006902},{"c":91.84,"h":91.98,"l":91.83,"n":1446,"o":91.9566,"t":"2026-09-23T15:15:00Z","v":168878,"vw":91.883546},{"c":92.01,"h":92.015,"l":91.83,"n":1401,"o":91.83,"t":"2026-09-23T15:30:00Z","v":107212,"vw":91.915653},{"c":92.04,"h":92.06,"l":91.8951,"n":1269,"o":92.015,"t":"2026-09-23T15:45:00Z","v":126447,"vw":92.006804},{"c":92.04,"h":92.12,"l":91.99,"n":1361,"o":92.035,"t":"2026-09-23T16:00:00Z","v":141581,"vw":92.04478},{"c":91.92,"h":92.045,"l":91.845,"n":933,"o":92.03,"t":"2026-09-23T16:15:00Z","v":88313,"vw":91.952289},{"c":91.94,"h":91.99,"l":91.91,"n":960,"o":91.94,"t":"2026-09-23T16:30:00Z","v":101271,"vw":91.956696},{"c":91.89,"h":91.99,"l":91.865,"n":1232,"o":91.95,"t":"2026-09-23T16:45:00Z","v":97051,"vw":91.914263},{"c":91.8,"h":91.915,"l":91.75,"n":2107,"o":91.9,"t":"2026-09-23T17:00:00Z","v":217774,"vw":91.84268},{"c":91.755,"h":91.77,"l":91.71,"n":1470,"o":91.77,"t":"2026-09-23T17:15:00Z","v":94537,"vw":91.738627},{"c":91.91,"h":91.93,"l":91.745,"n":1070,"o":91.76,"t":"2026-09-23T17:30:00Z","v":89087,"vw":91.830383},{"c":91.965,"h":91.975,"l":91.86,"n":1556,"o":91.91,"t":"2026-09-23T17:45:00Z","v":94079,"vw":91.915161},{"c":91.95,"h":92.025,"l":91.9,"n":1026,"o":91.96,"t":"2026-09-23T18:00:00Z","v":81001,"vw":91.967013},{"c":91.72,"h":91.9562,"l":91.72,"n":703,"o":91.94,"t":"2026-09-23T18:15:00Z","v":71932,"vw":91.809098},{"c":91.655,"h":91.78,"l":91.645,"n":1245,"o":91.725,"t":"2026-09-23T18:30:00Z","v":127525,"vw":91.69271},{"c":91.68,"h":91.73,"l":91.625,"n":1525,"o":91.65,"t":"2026-09-23T18:45:00Z","v":205369,"vw":91.676158},{"c":91.625,"h":91.71,"l":91.58,"n":2220,"o":91.68,"t":"2026-09-23T19:00:00Z","v":370725,"vw":91.627252},{"c":91.56,"h":91.65,"l":91.51,"n":1850,"o":91.625,"t":"2026-09-23T19:15:00Z","v":345017,"vw":91.572609},{"c":91.55,"h":91.62,"l":91.51,"n":3589,"o":91.57,"t":"2026-09-23T19:30:00Z","v":598907,"vw":91.561066},{"c":91.42,"h":91.65,"l":91.35,"n":4600,"o":91.55,"t":"2026-09-23T19:45:00Z","v":753124,"vw":91.482591},{"c":91.45,"h":91.45,"l":91.45,"n":17,"o":91.45,"t":"2026-09-23T20:00:00Z","v":375684,"vw":91.45},{"c":91.35,"h":91.48,"l":91.35,"n":188,"o":91.48,"t":"2026-09-23T20:30:00Z","v":10016,"vw":91.358838},{"c":91.69,"h":91.69,"l":91.69,"n":2,"o":91.69,"t":"2026-09-23T20:45:00Z","v":261,"vw":91.69},{"c":91.66,"h":91.66,"l":91.66,"n":1,"o":91.66,"t":"2026-09-24T11:15:00Z","v":158,"vw":91.66},{"c":91.6849,"h":91.6849,"l":91.6849,"n":1,"o":91.6849,"t":"2026-09-24T11:30:00Z","v":300,"vw":91.6849},{"c":91.55,"h":91.55,"l":91.55,"n":1,"o":91.55,"t":"2026-09-24T12:00:00Z","v":100,"vw":91.55},{"c":91.45,"h":91.45,"l":91.45,"n":4,"o":91.45,"t":"2026-09-24T12:45:00Z","v":1384,"vw":91.45},{"c":91.74,"h":91.74,"l":91.7,"n":4,"o":91.7,"t":"2026-09-24T13:15:00Z","v":2705,"vw":91.720741},{"c":91.75,"h":91.94,"l":91.52,"n":4094,"o":91.74,"t":"2026-09-24T13:30:00Z","v":591090,"vw":91.689199},{"c":91.66,"h":91.88,"l":91.635,"n":1883,"o":91.74,"t":"2026-09-24T13:45:00Z","v":153334,"vw":91.740236},{"c":91.59,"h":91.685,"l":91.455,"n":2670,"o":91.64,"t":"2026-09-24T14:00:00Z","v":208421,"vw":91.572266},{"c":91.415,"h":91.62,"l":91.41,"n":1455,"o":91.58,"t":"2026-09-24T14:15:00Z","v":98603,"vw":91.518669},{"c":91.455,"h":91.505,"l":91.31,"n":2161,"o":91.42,"t":"2026-09-24T14:30:00Z","v":232099,"vw":91.423322},{"c":91.27,"h":91.45,"l":91.235,"n":1743,"o":91.45,"t":"2026-09-24T14:45:00Z","v":100413,"vw":91.300258},{"c":91.24,"h":91.295,"l":91.215,"n":930,"o":91.245,"t":"2026-09-24T15:00:00Z","v":55928,"vw":91.247222},{"c":91.275,"h":91.36,"l":91.21,"n":1610,"o":91.23,"t":"2026-09-24T15:15:00Z","v":146178,"vw":91.272634},{"c":91.24,"h":91.305,"l":91.19,"n":1462,"o":91.265,"t":"2026-09-24T15:30:00Z","v":167055,"vw":91.256321},{"c":91.23,"h":91.29,"l":91.175,"n":924,"o":91.25,"t":"2026-09-24T15:45:00Z","v":67040,"vw":91.239749},{"c":91.28,"h":91.28,"l":91.175,"n":883,"o":91.25,"t":"2026-09-24T16:00:00Z","v":106837,"vw":91.235554},{"c":91.69,"h":91.76,"l":91.28,"n":2749,"o":91.29,"t":"2026-09-24T16:15:00Z","v":316035,"vw":91.563744},{"c":91.67,"h":91.83,"l":91.6499,"n":1346,"o":91.7,"t":"2026-09-24T16:30:00Z","v":149167,"vw":91.72938},{"c":91.68,"h":91.73,"l":91.6,"n":955,"o":91.675,"t":"2026-09-24T16:45:00Z","v":67222,"vw":91.668163},{"c":91.63,"h":91.675,"l":91.52,"n":1165,"o":91.64,"t":"2026-09-24T17:00:00Z","v":137028,"vw":91.607502},{"c":91.545,"h":91.64,"l":91.3818,"n":824,"o":91.64,"t":"2026-09-24T17:15:00Z","v":145007,"vw":91.48589},{"c":91.575,"h":91.645,"l":91.54,"n":770,"o":91.56,"t":"2026-09-24T17:30:00Z","v":69026,"vw":91.589801},{"c":91.55,"h":91.58,"l":91.5143,"n":1735,"o":91.57,"t":"2026-09-24T17:45:00Z","v":173535,"vw":91.539505},{"c":91.46,"h":91.55,"l":91.395,"n":968,"o":91.55,"t":"2026-09-24T18:00:00Z","v":138289,"vw":91.489258},{"c":91.395,"h":91.48,"l":91.35,"n":882,"o":91.465,"t":"2026-09-24T18:15:00Z","v":90013,"vw":91.414407},{"c":91.43,"h":91.55,"l":91.31,"n":1166,"o":91.395,"t":"2026-09-24T18:30:00Z","v":122842,"vw":91.41246},{"c":91.44,"h":91.505,"l":91.405,"n":912,"o":91.425,"t":"2026-09-24T18:45:00Z","v":78586,"vw":91.461929},{"c":91.415,"h":91.44,"l":91.33,"n":1509,"o":91.44,"t":"2026-09-24T19:00:00Z","v":181886,"vw":91.386269},{"c":91.425,"h":91.45,"l":91.365,"n":1404,"o":91.415,"t":"2026-09-24T19:15:00Z","v":162999,"vw":91.398133},{"c":91.515,"h":91.56,"l":91.3343,"n":4237,"o":91.415,"t":"2026-09-24T19:30:00Z","v":820740,"vw":91.447029},{"c":91.15,"h":91.535,"l":91.115,"n":5970,"o":91.51,"t":"2026-09-24T19:45:00Z","v":957015,"vw":91.246518},{"c":91.17,"h":91.17,"l":91.17,"n":15,"o":91.17,"t":"2026-09-24T20:00:00Z","v":219622,"vw":91.17},{"c":91.29,"h":91.29,"l":91.29,"n":1,"o":91.29,"t":"2026-09-24T21:30:00Z","v":200,"vw":91.29},{"c":91.31,"h":91.31,"l":91.31,"n":3,"o":91.31,"t":"2026-09-25T11:00:00Z","v":241,"vw":91.31},{"c":91.36,"h":91.36,"l":91.36,"n":3,"o":91.36,"t":"2026-09-25T12:45:00Z","v":550,"vw":91.36},{"c":91.49,"h":91.49,"l":91.3088,"n":57,"o":91.3088,"t":"2026-09-25T13:15:00Z","v":5521,"vw":91.421864},{"c":91.085,"h":91.55,"l":90.995,"n":3950,"o":91.55,"t":"2026-09-25T13:30:00Z","v":387999,"vw":91.239103},{"c":91.09,"h":91.175,"l":90.98,"n":2424,"o":91.07,"t":"2026-09-25T13:45:00Z","v":212817,"vw":91.088427},{"c":91.06,"h":91.11,"l":90.92,"n":2999,"o":91.1,"t":"2026-09-25T14:00:00Z","v":667423,"vw":90.993683},{"c":91.04,"h":91.14,"l":90.97,"n":2174,"o":91.07,"t":"2026-09-25T14:15:00Z","v":229856,"vw":91.052733},{"c":90.95,"h":91.06,"l":90.89,"n":1669,"o":91.04,"t":"2026-09-25T14:30:00Z","v":133079,"vw":90.969061},{"c":90.79,"h":91.04,"l":90.7343,"n":1802,"o":90.9536,"t":"2026-09-25T14:45:00Z","v":174619,"vw":90.880029},{"c":90.62,"h":90.87,"l":90.585,"n":1870,"o":90.78,"t":"2026-09-25T15:00:00Z","v":207487,"vw":90.748822},{"c":90.535,"h":90.695,"l":90.455,"n":2025,"o":90.625,"t":"2026-09-25T15:15:00Z","v":214337,"vw":90.577277},{"c":90.56,"h":90.71,"l":90.535,"n":1892,"o":90.535,"t":"2026-09-25T15:30:00Z","v":299566,"vw":90.633253},{"c":90.78,"h":90.78,"l":90.525,"n":1322,"o":90.565,"t":"2026-09-25T15:45:00Z","v":175667,"vw":90.596643},{"c":91.02,"h":91.07,"l":90.77,"n":1677,"o":90.78,"t":"2026-09-25T16:00:00Z","v":221385,"vw":90.974398},{"c":91.015,"h":91.03,"l":90.88,"n":1302,"o":91.02,"t":"2026-09-25T16:15:00Z","v":153000,"vw":90.943284},{"c":90.955,"h":91.0602,"l":90.88,"n":1563,"o":91.015,"t":"2026-09-25T16:30:00Z","v":220951,"vw":90.961434},{"c":90.8,"h":90.96,"l":90.775,"n":1095,"o":90.9499,"t":"2026-09-25T16:45:00Z","v":146737,"vw":90.838799},{"c":90.9,"h":90.945,"l":90.77,"n":1252,"o":90.805,"t":"2026-09-25T17:00:00Z","v":214516,"vw":90.870734},{"c":90.85,"h":90.895,"l":90.8,"n":1059,"o":90.895,"t":"2026-09-25T17:15:00Z","v":89763,"vw":90.845208},{"c":90.91,"h":90.935,"l":90.805,"n":1021,"o":90.86,"t":"2026-09-25T17:30:00Z","v":86949,"vw":90.85733},{"c":90.825,"h":90.94,"l":90.81,"n":1858,"o":90.91,"t":"2026-09-25T17:45:00Z","v":137774,"vw":90.861782},{"c":90.79,"h":90.8269,"l":90.73,"n":1101,"o":90.8269,"t":"2026-09-25T18:00:00Z","v":111435,"vw":90.774685},{"c":90.82,"h":90.82,"l":90.74,"n":954,"o":90.78,"t":"2026-09-25T18:15:00Z","v":89736,"vw":90.782029},{"c":90.83,"h":90.885,"l":90.805,"n":842,"o":90.82,"t":"2026-09-25T18:30:00Z","v":76976,"vw":90.854382},{"c":90.84,"h":90.905,"l":90.795,"n":708,"o":90.825,"t":"2026-09-25T18:45:00Z","v":132678,"vw":90.857553},{"c":90.935,"h":90.945,"l":90.77,"n":1054,"o":90.85,"t":"2026-09-25T19:00:00Z","v":141012,"vw":90.872305},{"c":90.905,"h":90.96,"l":90.875,"n":1186,"o":90.945,"t":"2026-09-25T19:15:00Z","v":177943,"vw":90.909423},{"c":90.9358,"h":90.95,"l":90.8,"n":1902,"o":90.9,"t":"2026-09-25T19:30:00Z","v":504930,"vw":90.895919},{"c":90.98,"h":91.12,"l":90.94,"n":4532,"o":90.94,"t":"2026-09-25T19:45:00Z","v":701129,"vw":91.020156},{"c":90.99,"h":90.99,"l":90.99,"n":14,"o":90.99,"t":"2026-09-25T20:00:00Z","v":179080,"vw":90.99},{"c":91.0856,"h":91.0856,"l":91.0856,"n":2,"o":91.0856,"t":"2026-09-25T21:30:00Z","v":194,"vw":91.0856},{"c":90.8034,"h":90.8034,"l":90.8034,"n":1,"o":90.8034,"t":"2026-09-25T23:45:00Z","v":150,"vw":90.8034},{"c":91.25,"h":91.25,"l":91.25,"n":1,"o":91.25,"t":"2026-09-28T08:15:00Z","v":120,"vw":91.25},{"c":91.05,"h":91.05,"l":91.05,"n":12,"o":91.05,"t":"2026-09-28T10:45:00Z","v":840,"vw":91.05},{"c":90.87,"h":90.87,"l":90.87,"n":21,"o":90.87,"t":"2026-09-28T11:00:00Z","v":381,"vw":90.87},{"c":90.88,"h":90.88,"l":90.88,"n":5,"o":90.88,"t":"2026-09-28T12:45:00Z","v":290,"vw":90.88},{"c":91.11,"h":91.24,"l":90.98,"n":77,"o":90.98,"t":"2026-09-28T13:15:00Z","v":10519,"vw":91.160923},{"c":90.99,"h":91.17,"l":90.58,"n":4463,"o":90.97,"t":"2026-09-28T13:30:00Z","v":282041,"vw":90.834358},{"c":91.11,"h":91.35,"l":90.96,"n":2528,"o":90.98,"t":"2026-09-28T13:45:00Z","v":181144,"vw":91.185586},{"c":91.21,"h":91.31,"l":90.95,"n":3163,"o":91.1,"t":"2026-09-28T14:00:00Z","v":205587,"vw":91.106434},{"c":91.08,"h":91.21,"l":90.96,"n":1648,"o":91.21,"t":"2026-09-28T14:15:00Z","v":88260,"vw":91.069991},{"c":90.92,"h":91.08,"l":90.91,"n":2181,"o":91.07,"t":"2026-09-28T14:30:00Z","v":143540,"vw":90.980182},{"c":90.66,"h":90.95,"l":90.66,"n":1536,"o":90.92,"t":"2026-09-28T14:45:00Z","v":90970,"vw":90.839939},{"c":90.435,"h":90.67,"l":90.435,"n":1777,"o":90.6651,"t":"2026-09-28T15:00:00Z","v":201392,"vw":90.556236},{"c":90.36,"h":90.48,"l":90.29,"n":1949,"o":90.44,"t":"2026-09-28T15:15:00Z","v":152409,"vw":90.383066},{"c":90.4624,"h":90.52,"l":90.37,"n":1879,"o":90.37,"t":"2026-09-28T15:30:00Z","v":155162,"vw":90.449262},{"c":90.335,"h":90.48,"l":90.33,"n":1387,"o":90.47,"t":"2026-09-28T15:45:00Z","v":80916,"vw":90.405928},{"c":90.4,"h":90.51,"l":90.3,"n":1832,"o":90.325,"t":"2026-09-28T16:00:00Z","v":155613,"vw":90.422235},{"c":90.735,"h":90.85,"l":90.3931,"n":2513,"o":90.3931,"t":"2026-09-28T16:15:00Z","v":291966,"vw":90.579929},{"c":90.5524,"h":90.76,"l":90.49,"n":1821,"o":90.73,"t":"2026-09-28T16:30:00Z","v":160363,"vw":90.630346},{"c":90.6,"h":90.66,"l":90.47,"n":1124,"o":90.56,"t":"2026-09-28T16:45:00Z","v":91072,"vw":90.574882},{"c":90.78,"h":90.96,"l":90.54,"n":1640,"o":90.6,"t":"2026-09-28T17:00:00Z","v":120269,"vw":90.73073},{"c":90.715,"h":90.84,"l":90.63,"n":1374,"o":90.77,"t":"2026-09-28T17:15:00Z","v":154704,"vw":90.733966},{"c":90.71,"h":90.75,"l":90.62,"n":1199,"o":90.72,"t":"2026-09-28T17:30:00Z","v":82995,"vw":90.676209},{"c":90.795,"h":90.795,"l":90.69,"n":2256,"o":90.72,"t":"2026-09-28T17:45:00Z","v":110626,"vw":90.736853},{"c":90.77,"h":90.835,"l":90.715,"n":1480,"o":90.805,"t":"2026-09-28T18:00:00Z","v":146784,"vw":90.775967},{"c":90.75,"h":90.77,"l":90.635,"n":1320,"o":90.765,"t":"2026-09-28T18:15:00Z","v":131206,"vw":90.703054},{"c":90.71,"h":90.76,"l":90.635,"n":1050,"o":90.75,"t":"2026-09-28T18:30:00Z","v":89888,"vw":90.706778},{"c":90.66,"h":90.71,"l":90.635,"n":1074,"o":90.7,"t":"2026-09-28T18:45:00Z","v":97885,"vw":90.668761},{"c":90.465,"h":90.65,"l":90.46,"n":1069,"o":90.64,"t":"2026-09-28T19:00:00Z","v":133737,"vw":90.576732},{"c":90.645,"h":90.645,"l":90.41,"n":1700,"o":90.46,"t":"2026-09-28T19:15:00Z","v":174857,"vw":90.527925},{"c":90.63,"h":90.71,"l":90.56,"n":2169,"o":90.65,"t":"2026-09-28T19:30:00Z","v":252625,"vw":90.635289},{"c":90.59,"h":90.65,"l":90.48,"n":4540,"o":90.62,"t":"2026-09-28T19:45:00Z","v":558760,"vw":90.559946},{"c":90.59,"h":90.59,"l":90.59,"n":16,"o":90.59,"t":"2026-09-28T20:00:00Z","v":253743,"vw":90.59},{"c":90.65,"h":90.65,"l":90.65,"n":1,"o":90.65,"t":"2026-09-29T11:45:00Z","v":200,"vw":90.65},{"c":90.98,"h":90.98,"l":90.98,"n":2,"o":90.98,"t":"2026-09-29T12:45:00Z","v":161,"vw":90.98},{"c":90.9473,"h":90.9473,"l":90.9473,"n":1,"o":90.9473,"t":"2026-09-29T13:00:00Z","v":110,"vw":90.9473},{"c":90.33,"h":90.65,"l":90.33,"n":164,"o":90.65,"t":"2026-09-29T13:15:00Z","v":6750,"vw":90.567511},{"c":90.86,"h":90.97,"l":89.98,"n":3669,"o":90.34,"t":"2026-09-29T13:30:00Z","v":252701,"vw":90.438206},{"c":90.77,"h":90.97,"l":90.72,"n":2473,"o":90.86,"t":"2026-09-29T13:45:00Z","v":162799,"vw":90.818894},{"c":90.84,"h":90.92,"l":90.695,"n":2843,"o":90.77,"t":"2026-09-29T14:00:00Z","v":220189,"vw":90.81031},{"c":90.67,"h":90.8459,"l":90.585,"n":1988,"o":90.84,"t":"2026-09-29T14:15:00Z","v":132460,"vw":90.723912},{"c":90.59,"h":90.725,"l":90.46,"n":2218,"o":90.7,"t":"2026-09-29T14:30:00Z","v":161574,"vw":90.572775},{"c":90.53,"h":90.64,"l":90.515,"n":2068,"o":90.595,"t":"2026-09-29T14:45:00Z","v":167044,"vw":90.564926},{"c":90.45,"h":90.54,"l":90.425,"n":1446,"o":90.535,"t":"2026-09-29T15:00:00Z","v":99074,"vw":90.472805},{"c":90.33,"h":90.47,"l":90.29,"n":1474,"o":90.45,"t":"2026-09-29T15:15:00Z","v":115395,"vw":90.37513},{"c":90.31,"h":90.4,"l":90.26,"n":1587,"o":90.33,"t":"2026-09-29T15:30:00Z","v":108456,"vw":90.346806},{"c":90.255,"h":90.405,"l":90.2,"n":2146,"o":90.3,"t":"2026-09-29T15:45:00Z","v":150418,"vw":90.28442},{"c":90.325,"h":90.35,"l":90.23,"n":2300,"o":90.265,"t":"2026-09-29T16:00:00Z","v":181340,"vw":90.30152},{"c":90.2923,"h":90.395,"l":90.26,"n":1387,"o":90.33,"t":"2026-09-29T16:15:00Z","v":95366,"vw":90.326454},{"c":90.17,"h":90.34,"l":90.17,"n":1571,"o":90.3,"t":"2026-09-29T16:30:00Z","v":147658,"vw":90.281666},{"c":90.185,"h":90.2012,"l":90.105,"n":1193,"o":90.185,"t":"2026-09-29T16:45:00Z","v":107093,"vw":90.159061},{"c":90.18,"h":90.22,"l":90.155,"n":1106,"o":90.18,"t":"2026-09-29T17:00:00Z","v":69751,"vw":90.188855},{"c":90.26,"h":90.265,"l":90.165,"n":1095,"o":90.185,"t":"2026-09-29T17:15:00Z","v":121344,"vw":90.194288},{"c":90.29,"h":90.3,"l":90.24,"n":1460,"o":90.25,"t":"2026-09-29T17:30:00Z","v":108154,"vw":90.273158},{"c":90.19,"h":90.34,"l":90.16,"n":1598,"o":90.295,"t":"2026-09-29T17:45:00Z","v":87427,"vw":90.253782},{"c":90.185,"h":90.33,"l":90.15,"n":1466,"o":90.19,"t":"2026-09-29T18:00:00Z","v":108358,"vw":90.241788},{"c":90.3,"h":90.35,"l":90.175,"n":1113,"o":90.18,"t":"2026-09-29T18:15:00Z","v":103405,"vw":90.282814},{"c":90.38,"h":90.4151,"l":90.18,"n":1326,"o":90.305,"t":"2026-09-29T18:30:00Z","v":139921,"vw":90.292618},{"c":90.36,"h":90.381,"l":90.24,"n":789,"o":90.381,"t":"2026-09-29T18:45:00Z","v":96726,"vw":90.326876},{"c":90.31,"h":90.4,"l":90.3,"n":1104,"o":90.3636,"t":"2026-09-29T19:00:00Z","v":160283,"vw":90.358955},{"c":90.4524,"h":90.49,"l":90.265,"n":1565,"o":90.3,"t":"2026-09-29T19:15:00Z","v":174938,"vw":90.385062},{"c":90.57,"h":90.57,"l":90.4,"n":1765,"o":90.455,"t":"2026-09-29T19:30:00Z","v":169847,"vw":90.478937},{"c":90.545,"h":90.65,"l":90.49,"n":6590,"o":90.57,"t":"2026-09-29T19:45:00Z","v":884154,"vw":90.540931},{"c":90.53,"h":90.56,"l":90.53,"n":21,"o":90.56,"t":"2026-09-29T20:00:00Z","v":670531,"vw":90.530004},{"c":90.54,"h":90.54,"l":90.54,"n":1,"o":90.54,"t":"2026-09-29T20:15:00Z","v":100,"vw":90.54},{"c":90.722,"h":90.722,"l":90.722,"n":2,"o":90.722,"t":"2026-09-30T12:00:00Z","v":101,"vw":90.722},{"c":91,"h":91.01,"l":91,"n":10,"o":91.01,"t":"2026-09-30T12:30:00Z","v":950,"vw":91.007942},{"c":90.9,"h":90.9,"l":90.7,"n":39,"o":90.7,"t":"2026-09-30T13:15:00Z","v":2128,"vw":90.837192},{"c":90.04,"h":91.11,"l":89.97,"n":3369,"o":90.83,"t":"2026-09-30T13:30:00Z","v":263640,"vw":90.406397},{"c":90.19,"h":90.285,"l":90.07,"n":2770,"o":90.09,"t":"2026-09-30T13:45:00Z","v":207915,"vw":90.197336},{"c":90.17,"h":90.27,"l":89.95,"n":3220,"o":90.19,"t":"2026-09-30T14:00:00Z","v":247403,"vw":90.11737},{"c":90.1,"h":90.29,"l":90.09,"n":2088,"o":90.175,"t":"2026-09-30T14:15:00Z","v":192569,"vw":90.203303},{"c":90.205,"h":90.28,"l":90.04,"n":1467,"o":90.099,"t":"2026-09-30T14:30:00Z","v":114032,"vw":90.180139},{"c":90.27,"h":90.465,"l":90.205,"n":1303,"o":90.205,"t":"2026-09-30T14:45:00Z","v":106982,"vw":90.323927},{"c":90.14,"h":90.25,"l":90.055,"n":1622,"o":90.225,"t":"2026-09-30T15:00:00Z","v":159406,"vw":90.129874},{"c":90.1245,"h":90.22,"l":90.03,"n":1263,"o":90.14,"t":"2026-09-30T15:15:00Z","v":120169,"vw":90.117504},{"c":89.94,"h":90.165,"l":89.93,"n":1563,"o":90.145,"t":"2026-09-30T15:30:00Z","v":121454,"vw":90.075356},{"c":89.865,"h":89.96,"l":89.85,"n":1349,"o":89.9451,"t":"2026-09-30T15:45:00Z","v":102390,"vw":89.901468},{"c":90.03,"h":90.0344,"l":89.86,"n":1207,"o":89.87,"t":"2026-09-30T16:00:00Z","v":136057,"vw":89.962707},{"c":90.02,"h":90.03,"l":89.935,"n":922,"o":90.03,"t":"2026-09-30T16:15:00Z","v":101765,"vw":89.994627},{"c":90.08,"h":90.1,"l":90.005,"n":886,"o":90.02,"t":"2026-09-30T16:30:00Z","v":106023,"vw":90.065736},{"c":90.11,"h":90.12,"l":89.995,"n":806,"o":90.085,"t":"2026-09-30T16:45:00Z","v":56581,"vw":90.06785},{"c":89.96,"h":90.12,"l":89.96,"n":711,"o":90.1,"t":"2026-09-30T17:00:00Z","v":54607,"vw":90.055038},{"c":90.04,"h":90.04,"l":89.925,"n":1332,"o":89.96,"t":"2026-09-30T17:15:00Z","v":145845,"vw":89.996391},{"c":89.92,"h":90.05,"l":89.87,"n":1581,"o":90.05,"t":"2026-09-30T17:30:00Z","v":165913,"vw":89.949537},{"c":89.89,"h":89.94,"l":89.83,"n":2117,"o":89.91,"t":"2026-09-30T17:45:00Z","v":147379,"vw":89.880781},{"c":90.02,"h":90.035,"l":89.905,"n":1357,"o":89.905,"t":"2026-09-30T18:00:00Z","v":182957,"vw":89.9831},{"c":89.945,"h":90.035,"l":89.885,"n":858,"o":90.01,"t":"2026-09-30T18:15:00Z","v":81206,"vw":89.945318},{"c":89.92,"h":89.96,"l":89.84,"n":806,"o":89.945,"t":"2026-09-30T18:30:00Z","v":68402,"vw":89.896154},{"c":89.985,"h":89.99,"l":89.83,"n":1030,"o":89.915,"t":"2026-09-30T18:45:00Z","v":86014,"vw":89.896968},{"c":89.95,"h":89.985,"l":89.92,"n":1203,"o":89.98,"t":"2026-09-30T19:00:00Z","v":130519,"vw":89.954244},{"c":89.98,"h":90.03,"l":89.95,"n":1343,"o":89.95,"t":"2026-09-30T19:15:00Z","v":153541,"vw":89.993855},{"c":89.845,"h":89.98,"l":89.8,"n":2707,"o":89.975,"t":"2026-09-30T19:30:00Z","v":468875,"vw":89.934138},{"c":89.61,"h":89.8401,"l":89.57,"n":5448,"o":89.8401,"t":"2026-09-30T19:45:00Z","v":719935,"vw":89.691124},{"c":89.63,"h":89.63,"l":89.63,"n":15,"o":89.63,"t":"2026-09-30T20:00:00Z","v":157645,"vw":89.63},{"c":89.53,"h":89.53,"l":89.4318,"n":44,"o":89.4318,"t":"2026-09-30T20:15:00Z","v":832,"vw":89.463997},{"c":89.67,"h":89.67,"l":89.67,"n":2,"o":89.67,"t":"2026-09-30T21:30:00Z","v":400,"vw":89.67},{"c":89.67,"h":89.67,"l":89.67,"n":18,"o":89.67,"t":"2026-10-01T08:00:00Z","v":164,"vw":89.67},{"c":89.45,"h":89.45,"l":89.45,"n":1,"o":89.45,"t":"2026-10-01T08:45:00Z","v":100,"vw":89.45},{"c":89.54,"h":89.54,"l":89.42,"n":5,"o":89.42,"t":"2026-10-01T11:45:00Z","v":338,"vw":89.48},{"c":89.7286,"h":89.7286,"l":89.7286,"n":1,"o":89.7286,"t":"2026-10-01T12:30:00Z","v":100,"vw":89.7286},{"c":89.4,"h":89.5,"l":89.4,"n":17,"o":89.5,"t":"2026-10-01T13:15:00Z","v":567,"vw":89.425},{"c":88.79,"h":89.455,"l":88.75,"n":5489,"o":89.37,"t":"2026-10-01T13:30:00Z","v":443658,"vw":89.143002},{"c":88.64,"h":88.93,"l":88.57,"n":4072,"o":88.82,"t":"2026-10-01T13:45:00Z","v":302860,"vw":88.704545},{"c":88.86,"h":88.96,"l":88.525,"n":6020,"o":88.63,"t":"2026-10-01T14:00:00Z","v":424276,"vw":88.71019},{"c":88.59,"h":89.05,"l":88.59,"n":2905,"o":88.87,"t":"2026-10-01T14:15:00Z","v":227249,"vw":88.775173},{"c":88.82,"h":88.895,"l":88.475,"n":3955,"o":88.59,"t":"2026-10-01T14:30:00Z","v":414881,"vw":88.714474},{"c":88.765,"h":88.91,"l":88.58,"n":2474,"o":88.8,"t":"2026-10-01T14:45:00Z","v":192786,"vw":88.698803},{"c":88.765,"h":88.89,"l":88.635,"n":2658,"o":88.755,"t":"2026-10-01T15:00:00Z","v":240435,"vw":88.773582},{"c":88.71,"h":88.89,"l":88.65,"n":1690,"o":88.76,"t":"2026-10-01T15:15:00Z","v":133868,"vw":88.778722},{"c":88.8,"h":88.9901,"l":88.63,"n":1812,"o":88.69,"t":"2026-10-01T15:30:00Z","v":154220,"vw":88.842041},{"c":88.91,"h":88.97,"l":88.805,"n":2507,"o":88.81,"t":"2026-10-01T15:45:00Z","v":286183,"vw":88.880429},{"c":88.805,"h":88.955,"l":88.8,"n":1379,"o":88.92,"t":"2026-10-01T16:00:00Z","v":135383,"vw":88.894051},{"c":88.94,"h":89.02,"l":88.76,"n":1685,"o":88.815,"t":"2026-10-01T16:15:00Z","v":185181,"vw":88.913164},{"c":89.02,"h":89.045,"l":88.88,"n":1761,"o":88.93,"t":"2026-10-01T16:30:00Z","v":238900,"vw":88.965098},{"c":88.95,"h":89.08,"l":88.9,"n":1409,"o":89.02,"t":"2026-10-01T16:45:00Z","v":110723,"vw":88.997206},{"c":88.99,"h":89.095,"l":88.915,"n":1451,"o":88.945,"t":"2026-10-01T17:00:00Z","v":163258,"vw":89.038987},{"c":89.03,"h":89.14,"l":88.985,"n":1316,"o":89,"t":"2026-10-01T17:15:00Z","v":111403,"vw":89.080081},{"c":89.16,"h":89.21,"l":89.03,"n":2014,"o":89.03,"t":"2026-10-01T17:30:00Z","v":163600,"vw":89.156366},{"c":89.045,"h":89.235,"l":88.96,"n":2474,"o":89.15,"t":"2026-10-01T17:45:00Z","v":124948,"vw":89.077747},{"c":89.015,"h":89.075,"l":88.96,"n":1086,"o":89.04,"t":"2026-10-01T18:00:00Z","v":73074,"vw":89.023225},{"c":89.14,"h":89.16,"l":88.98,"n":1413,"o":89.07,"t":"2026-10-01T18:15:00Z","v":92016,"vw":89.084468},{"c":89.09,"h":89.22,"l":89.005,"n":1407,"o":89.155,"t":"2026-10-01T18:30:00Z","v":91792,"vw":89.110837},{"c":89.08,"h":89.1,"l":89.02,"n":1294,"o":89.085,"t":"2026-10-01T18:45:00Z","v":103690,"vw":89.056934},{"c":89.1558,"h":89.1558,"l":89.055,"n":1066,"o":89.08,"t":"2026-10-01T19:00:00Z","v":188612,"vw":89.107805},{"c":89.24,"h":89.245,"l":89.12,"n":1026,"o":89.16,"t":"2026-10-01T19:15:00Z","v":78937,"vw":89.185136},{"c":89.195,"h":89.255,"l":89.125,"n":1636,"o":89.22,"t":"2026-10-01T19:30:00Z","v":164909,"vw":89.190469},{"c":89.16,"h":89.355,"l":89.12,"n":7572,"o":89.19,"t":"2026-10-01T19:45:00Z","v":1121105,"vw":89.180568},{"c":89.17,"h":89.17,"l":89.17,"n":17,"o":89.17,"t":"2026-10-01T20:00:00Z","v":1429402,"vw":89.17},{"c":89.37,"h":89.37,"l":89.339,"n":3,"o":89.339,"t":"2026-10-01T20:45:00Z","v":500,"vw":89.3616},{"c":89.3032,"h":89.3032,"l":89.3032,"n":1,"o":89.3032,"t":"2026-10-01T21:00:00Z","v":200,"vw":89.3032},{"c":89.3,"h":89.3,"l":89.3,"n":1,"o":89.3,"t":"2026-10-01T21:45:00Z","v":100,"vw":89.3},{"c":89.85,"h":89.85,"l":89.81,"n":22,"o":89.81,"t":"2026-10-02T13:00:00Z","v":3250,"vw":89.838148},{"c":89.7,"h":89.7,"l":89.7,"n":3,"o":89.7,"t":"2026-10-02T13:15:00Z","v":403,"vw":89.7},{"c":90.225,"h":90.27,"l":89.4,"n":3828,"o":89.535,"t":"2026-10-02T13:30:00Z","v":312546,"vw":89.795111},{"c":89.825,"h":90.46,"l":89.76,"n":3073,"o":90.24,"t":"2026-10-02T13:45:00Z","v":251990,"vw":90.055411},{"c":90.03,"h":90.12,"l":89.695,"n":2989,"o":89.82,"t":"2026-10-02T14:00:00Z","v":257558,"vw":89.891402},{"c":90.09,"h":90.17,"l":89.95,"n":2685,"o":90.03,"t":"2026-10-02T14:15:00Z","v":183435,"vw":90.076222},{"c":90.13,"h":90.2,"l":89.99,"n":2543,"o":90.09,"t":"2026-10-02T14:30:00Z","v":272689,"vw":90.077614},{"c":90,"h":90.24,"l":89.925,"n":2477,"o":90.115,"t":"2026-10-02T14:45:00Z","v":300787,"vw":90.067698},{"c":89.805,"h":90.03,"l":89.72,"n":2510,"o":89.985,"t":"2026-10-02T15:00:00Z","v":307630,"vw":89.836927},{"c":89.63,"h":89.825,"l":89.525,"n":2141,"o":89.785,"t":"2026-10-02T15:15:00Z","v":223232,"vw":89.669966},{"c":89.465,"h":89.665,"l":89.455,"n":2895,"o":89.625,"t":"2026-10-02T15:30:00Z","v":306497,"vw":89.547257},{"c":89.485,"h":89.575,"l":89.44,"n":1995,"o":89.475,"t":"2026-10-02T15:45:00Z","v":200388,"vw":89.513979},{"c":89.525,"h":89.5899,"l":89.43,"n":2144,"o":89.495,"t":"2026-10-02T16:00:00Z","v":231985,"vw":89.515153},{"c":89.4,"h":89.595,"l":89.375,"n":1143,"o":89.52,"t":"2026-10-02T16:15:00Z","v":111740,"vw":89.471004},{"c":89.56,"h":89.56,"l":89.385,"n":905,"o":89.4,"t":"2026-10-02T16:30:00Z","v":121371,"vw":89.458447},{"c":89.62,"h":89.63,"l":89.475,"n":892,"o":89.555,"t":"2026-10-02T16:45:00Z","v":94898,"vw":89.545258},{"c":89.65,"h":89.71,"l":89.595,"n":859,"o":89.63,"t":"2026-10-02T17:00:00Z","v":83445,"vw":89.650415},{"c":89.61,"h":89.68,"l":89.57,"n":941,"o":89.645,"t":"2026-10-02T17:15:00Z","v":89709,"vw":89.62707},{"c":89.635,"h":89.665,"l":89.59,"n":815,"o":89.61,"t":"2026-10-02T17:30:00Z","v":69222,"vw":89.625417},{"c":89.65,"h":89.71,"l":89.61,"n":1460,"o":89.64,"t":"2026-10-02T17:45:00Z","v":65992,"vw":89.660277},{"c":89.71,"h":89.72,"l":89.64,"n":810,"o":89.65,"t":"2026-10-02T18:00:00Z","v":88564,"vw":89.673648},{"c":89.71,"h":89.75,"l":89.61,"n":775,"o":89.72,"t":"2026-10-02T18:15:00Z","v":60962,"vw":89.681588},{"c":89.71,"h":89.735,"l":89.63,"n":755,"o":89.71,"t":"2026-10-02T18:30:00Z","v":52653,"vw":89.688443},{"c":89.71,"h":89.8099,"l":89.665,"n":1005,"o":89.705,"t":"2026-10-02T18:45:00Z","v":94420,"vw":89.743114},{"c":89.64,"h":89.72,"l":89.595,"n":1463,"o":89.715,"t":"2026-10-02T19:00:00Z","v":250444,"vw":89.652914},{"c":89.755,"h":89.825,"l":89.64,"n":1968,"o":89.655,"t":"2026-10-02T19:15:00Z","v":151848,"vw":89.766764},{"c":89.53,"h":89.76,"l":89.505,"n":2127,"o":89.76,"t":"2026-10-02T19:30:00Z","v":258337,"vw":89.667982},{"c":89.51,"h":89.61,"l":89.39,"n":3519,"o":89.52,"t":"2026-10-02T19:45:00Z","v":529775,"vw":89.520153},{"c":89.65,"h":89.65,"l":89.5,"n":35,"o":89.5,"t":"2026-10-02T20:00:00Z","v":62092,"vw":89.517421},{"c":89.69,"h":89.69,"l":89.69,"n":2,"o":89.69,"t":"2026-10-02T21:00:00Z","v":641,"vw":89.69},{"c":89.72,"h":89.73,"l":89.57,"n":21,"o":89.57,"t":"2026-10-02T21:30:00Z","v":3509,"vw":89.699855},{"c":89.73,"h":89.73,"l":89.73,"n":23,"o":89.73,"t":"2026-10-05T08:00:00Z","v":271,"vw":89.73},{"c":89.84,"h":89.84,"l":89.84,"n":6,"o":89.84,"t":"2026-10-05T11:00:00Z","v":163,"vw":89.84},{"c":89.51,"h":89.52,"l":89.51,"n":8,"o":89.52,"t":"2026-10-05T12:15:00Z","v":284,"vw":89.513759},{"c":89.18,"h":89.27,"l":89.18,"n":32,"o":89.27,"t":"2026-10-05T13:15:00Z","v":2776,"vw":89.239571},{"c":88.91,"h":89.57,"l":88.83,"n":3691,"o":89.495,"t":"2026-10-05T13:30:00Z","v":250831,"vw":89.167272},{"c":88.915,"h":89.055,"l":88.69,"n":3499,"o":88.92,"t":"2026-10-05T13:45:00Z","v":261156,"vw":88.898148},{"c":89.47,"h":89.485,"l":88.86,"n":2783,"o":88.91,"t":"2026-10-05T14:00:00Z","v":168024,"vw":89.187689},{"c":89.535,"h":89.68,"l":89.41,"n":3271,"o":89.46,"t":"2026-10-05T14:15:00Z","v":239296,"vw":89.55729},{"c":89.55,"h":89.565,"l":89.355,"n":3509,"o":89.54,"t":"2026-10-05T14:30:00Z","v":515894,"vw":89.462714},{"c":89.39,"h":89.5701,"l":89.2743,"n":2702,"o":89.55,"t":"2026-10-05T14:45:00Z","v":401446,"vw":89.348274},{"c":89.255,"h":89.45,"l":89.255,"n":1353,"o":89.4,"t":"2026-10-05T15:00:00Z","v":116830,"vw":89.331901},{"c":89.42,"h":89.43,"l":89.17,"n":1182,"o":89.25,"t":"2026-10-05T15:15:00Z","v":71950,"vw":89.297889},{"c":89.545,"h":89.57,"l":89.405,"n":957,"o":89.415,"t":"2026-10-05T15:30:00Z","v":52577,"vw":89.483355},{"c":89.49,"h":89.53,"l":89.425,"n":829,"o":89.53,"t":"2026-10-05T15:45:00Z","v":63353,"vw":89.483518},{"c":89.47,"h":89.47,"l":89.4167,"n":651,"o":89.465,"t":"2026-10-05T16:00:00Z","v":32124,"vw":89.43819},{"c":89.525,"h":89.525,"l":89.43,"n":844,"o":89.465,"t":"2026-10-05T16:15:00Z","v":72544,"vw":89.460382},{"c":89.53,"h":89.55,"l":89.43,"n":661,"o":89.52,"t":"2026-10-05T16:30:00Z","v":40929,"vw":89.490665},{"c":89.525,"h":89.5735,"l":89.49,"n":724,"o":89.54,"t":"2026-10-05T16:45:00Z","v":63402,"vw":89.522079},{"c":89.365,"h":89.51,"l":89.36,"n":666,"o":89.51,"t":"2026-10-05T17:00:00Z","v":45899,"vw":89.438894},{"c":89.235,"h":89.41,"l":89.225,"n":876,"o":89.355,"t":"2026-10-05T17:15:00Z","v":94175,"vw":89.324635},{"c":89.26,"h":89.26,"l":89.095,"n":1415,"o":89.23,"t":"2026-10-05T17:30:00Z","v":230693,"vw":89.138933},{"c":89.29,"h":89.35,"l":89.22,"n":1888,"o":89.26,"t":"2026-10-05T17:45:00Z","v":76761,"vw":89.280856},{"c":89.205,"h":89.38,"l":89.205,"n":1040,"o":89.3,"t":"2026-10-05T18:00:00Z","v":175968,"vw":89.266158},{"c":89.285,"h":89.305,"l":89.17,"n":851,"o":89.2,"t":"2026-10-05T18:15:00Z","v":74530,"vw":89.229603},{"c":89.225,"h":89.29,"l":89.195,"n":868,"o":89.27,"t":"2026-10-05T18:30:00Z","v":69024,"vw":89.238163},{"c":89.3223,"h":89.35,"l":89.21,"n":902,"o":89.215,"t":"2026-10-05T18:45:00Z","v":72924,"vw":89.268948},{"c":89.335,"h":89.36,"l":89.215,"n":1386,"o":89.33,"t":"2026-10-05T19:00:00Z","v":127716,"vw":89.298461},{"c":89.23,"h":89.36,"l":89.185,"n":1306,"o":89.33,"t":"2026-10-05T19:15:00Z","v":128226,"vw":89.285973},{"c":89.25,"h":89.3,"l":89.1741,"n":2134,"o":89.225,"t":"2026-10-05T19:30:00Z","v":444871,"vw":89.244468},{"c":89.14,"h":89.25,"l":89.045,"n":3765,"o":89.25,"t":"2026-10-05T19:45:00Z","v":543550,"vw":89.160234},{"c":89.15,"h":89.15,"l":89.15,"n":15,"o":89.15,"t":"2026-10-05T20:00:00Z","v":159058,"vw":89.15},{"c":89.3268,"h":89.3268,"l":89.3268,"n":1,"o":89.3268,"t":"2026-10-05T20:45:00Z","v":132,"vw":89.3268},{"c":89.17,"h":89.17,"l":89.17,"n":4,"o":89.17,"t":"2026-10-06T09:00:00Z","v":772,"vw":89.17},{"c":89.47,"h":89.4899,"l":89.47,"n":2,"o":89.4899,"t":"2026-10-06T12:15:00Z","v":1795,"vw":89.476375},{"c":89.44,"h":89.44,"l":89.44,"n":3,"o":89.44,"t":"2026-10-06T12:45:00Z","v":331,"vw":89.44},{"c":89.33,"h":89.33,"l":89.2,"n":26,"o":89.2,"t":"2026-10-06T13:15:00Z","v":2835,"vw":89.282069},{"c":89.59,"h":89.7,"l":89.18,"n":3877,"o":89.38,"t":"2026-10-06T13:30:00Z","v":318295,"vw":89.439086},{"c":89.93,"h":89.98,"l":89.55,"n":3156,"o":89.59,"t":"2026-10-06T13:45:00Z","v":209050,"vw":89.788488},{"c":89.8,"h":90.06,"l":89.8,"n":2534,"o":89.92,"t":"2026-10-06T14:00:00Z","v":175387,"vw":89.978086},{"c":89.75,"h":89.8702,"l":89.7,"n":1586,"o":89.79,"t":"2026-10-06T14:15:00Z","v":99330,"vw":89.771247},{"c":89.77,"h":89.89,"l":89.649,"n":2180,"o":89.765,"t":"2026-10-06T14:30:00Z","v":156380,"vw":89.778861},{"c":90.1396,"h":90.14,"l":89.77,"n":1633,"o":89.77,"t":"2026-10-06T14:45:00Z","v":110325,"vw":90.001767},{"c":90.18,"h":90.295,"l":90.08,"n":2172,"o":90.17,"t":"2026-10-06T15:00:00Z","v":182894,"vw":90.205006},{"c":90.31,"h":90.3666,"l":90.12,"n":2020,"o":90.18,"t":"2026-10-06T15:15:00Z","v":170408,"vw":90.242922},{"c":90.275,"h":90.305,"l":90.2,"n":1290,"o":90.3,"t":"2026-10-06T15:30:00Z","v":116083,"vw":90.245809},{"c":90.175,"h":90.29,"l":90.15,"n":1557,"o":90.27,"t":"2026-10-06T15:45:00Z","v":148146,"vw":90.22226},{"c":90.24,"h":90.2601,"l":90.16,"n":1098,"o":90.19,"t":"2026-10-06T16:00:00Z","v":109777,"vw":90.206928},{"c":90.23,"h":90.245,"l":90.165,"n":962,"o":90.235,"t":"2026-10-06T16:15:00Z","v":86590,"vw":90.203095},{"c":90.12,"h":90.25,"l":90.055,"n":1224,"o":90.225,"t":"2026-10-06T16:30:00Z","v":84465,"vw":90.1526},{"c":89.995,"h":90.1299,"l":89.9899,"n":786,"o":90.11,"t":"2026-10-06T16:45:00Z","v":57982,"vw":90.070446},{"c":89.93,"h":90.03,"l":89.93,"n":1025,"o":89.99,"t":"2026-10-06T17:00:00Z","v":124576,"vw":90.004251},{"c":89.89,"h":89.94,"l":89.8,"n":1157,"o":89.925,"t":"2026-10-06T17:15:00Z","v":118357,"vw":89.883509},{"c":89.935,"h":89.965,"l":89.845,"n":1151,"o":89.88,"t":"2026-10-06T17:30:00Z","v":97388,"vw":89.901704},{"c":90.01,"h":90.05,"l":89.93,"n":1619,"o":89.93,"t":"2026-10-06T17:45:00Z","v":99821,"vw":89.981602},{"c":89.92,"h":90.03,"l":89.9,"n":1053,"o":90.01,"t":"2026-10-06T18:00:00Z","v":88589,"vw":89.959433},{"c":89.76,"h":89.915,"l":89.705,"n":966,"o":89.915,"t":"2026-10-06T18:15:00Z","v":94445,"vw":89.78565},{"c":89.76,"h":89.82,"l":89.72,"n":1248,"o":89.76,"t":"2026-10-06T18:30:00Z","v":161636,"vw":89.76198},{"c":89.91,"h":89.925,"l":89.745,"n":897,"o":89.76,"t":"2026-10-06T18:45:00Z","v":138768,"vw":89.783001},{"c":89.91,"h":89.975,"l":89.9,"n":1150,"o":89.915,"t":"2026-10-06T19:00:00Z","v":111441,"vw":89.931905},{"c":89.77,"h":89.945,"l":89.77,"n":1557,"o":89.915,"t":"2026-10-06T19:15:00Z","v":127480,"vw":89.86247},{"c":89.865,"h":89.925,"l":89.765,"n":2156,"o":89.78,"t":"2026-10-06T19:30:00Z","v":234329,"vw":89.8544},{"c":89.94,"h":90,"l":89.77,"n":4102,"o":89.86,"t":"2026-10-06T19:45:00Z","v":669905,"vw":89.911608},{"c":89.9566,"h":89.9566,"l":89.93,"n":19,"o":89.93,"t":"2026-10-06T20:00:00Z","v":488790,"vw":89.930012},{"c":89.97,"h":89.97,"l":89.97,"n":1,"o":89.97,"t":"2026-10-06T20:30:00Z","v":850,"vw":89.97},{"c":89.97,"h":89.97,"l":89.97,"n":6,"o":89.97,"t":"2026-10-07T10:15:00Z","v":204,"vw":89.97},{"c":89.5445,"h":89.5445,"l":89.5445,"n":1,"o":89.5445,"t":"2026-10-07T11:45:00Z","v":100,"vw":89.5445},{"c":90.03,"h":90.03,"l":89.83,"n":8,"o":89.83,"t":"2026-10-07T12:00:00Z","v":1309,"vw":89.861159},{"c":89.61,"h":89.61,"l":89.61,"n":9,"o":89.61,"t":"2026-10-07T13:00:00Z","v":418,"vw":89.61},{"c":90.08,"h":90.08,"l":89.83,"n":19,"o":89.83,"t":"2026-10-07T13:15:00Z","v":3863,"vw":89.899159},{"c":89.52,"h":90.08,"l":89.48,"n":3038,"o":90.08,"t":"2026-10-07T13:30:00Z","v":226483,"vw":89.698269},{"c":89.34,"h":89.64,"l":89.27,"n":2873,"o":89.55,"t":"2026-10-07T13:45:00Z","v":217917,"vw":89.440317},{"c":89.12,"h":89.4,"l":89.07,"n":2862,"o":89.34,"t":"2026-10-07T14:00:00Z","v":219964,"vw":89.233813},{"c":89.02,"h":89.15,"l":88.97,"n":1949,"o":89.12,"t":"2026-10-07T14:15:00Z","v":121528,"vw":89.042071},{"c":88.94,"h":89.17,"l":88.92,"n":2108,"o":89.035,"t":"2026-10-07T14:30:00Z","v":159672,"vw":89.050288},{"c":89.13,"h":89.13,"l":88.925,"n":1692,"o":88.94,"t":"2026-10-07T14:45:00Z","v":121740,"vw":89.064236},{"c":88.97,"h":89.135,"l":88.955,"n":2206,"o":89.135,"t":"2026-10-07T15:00:00Z","v":218968,"vw":89.031146},{"c":88.985,"h":89.005,"l":88.91,"n":1304,"o":88.97,"t":"2026-10-07T15:15:00Z","v":104093,"vw":88.953665},{"c":89.005,"h":89.065,"l":88.95,"n":1436,"o":89.01,"t":"2026-10-07T15:30:00Z","v":122786,"vw":89.006865},{"c":89.105,"h":89.11,"l":88.915,"n":1213,"o":89,"t":"2026-10-07T15:45:00Z","v":86952,"vw":88.991539},{"c":89.13,"h":89.145,"l":89.06,"n":1692,"o":89.1,"t":"2026-10-07T16:00:00Z","v":172116,"vw":89.09776},{"c":89.195,"h":89.2,"l":89.125,"n":1355,"o":89.135,"t":"2026-10-07T16:15:00Z","v":140493,"vw":89.165536},{"c":89.075,"h":89.205,"l":89.055,"n":1018,"o":89.19,"t":"2026-10-07T16:30:00Z","v":109014,"vw":89.139082},{"c":89.06,"h":89.11,"l":89.015,"n":1011,"o":89.075,"t":"2026-10-07T16:45:00Z","v":126559,"vw":89.048717},{"c":89.215,"h":89.255,"l":89.05,"n":1140,"o":89.06,"t":"2026-10-07T17:00:00Z","v":154469,"vw":89.168868},{"c":89.16,"h":89.28,"l":89.145,"n":894,"o":89.22,"t":"2026-10-07T17:15:00Z","v":81872,"vw":89.20405},{"c":89.075,"h":89.165,"l":88.9995,"n":1343,"o":89.1501,"t":"2026-10-07T17:30:00Z","v":178809,"vw":89.077048},{"c":89.04,"h":89.115,"l":89.04,"n":1514,"o":89.07,"t":"2026-10-07T17:45:00Z","v":70633,"vw":89.080688},{"c":88.92,"h":89.1,"l":88.92,"n":941,"o":89.04,"t":"2026-10-07T18:00:00Z","v":105705,"vw":89.002101},{"c":89.09,"h":89.11,"l":88.91,"n":1063,"o":88.93,"t":"2026-10-07T18:15:00Z","v":119071,"vw":88.975431},{"c":89.115,"h":89.13,"l":89.04,"n":816,"o":89.09,"t":"2026-10-07T18:30:00Z","v":67154,"vw":89.082401},{"c":89.16,"h":89.17,"l":89.11,"n":1022,"o":89.1192,"t":"2026-10-07T18:45:00Z","v":120061,"vw":89.125694},{"c":89.085,"h":89.18,"l":89.075,"n":1150,"o":89.17,"t":"2026-10-07T19:00:00Z","v":129368,"vw":89.132567},{"c":88.965,"h":89.0899,"l":88.955,"n":1898,"o":89.08,"t":"2026-10-07T19:15:00Z","v":230509,"vw":89.013193},{"c":88.91,"h":88.99,"l":88.865,"n":2708,"o":88.97,"t":"2026-10-07T19:30:00Z","v":714732,"vw":88.924262},{"c":88.7,"h":88.91,"l":88.67,"n":4598,"o":88.91,"t":"2026-10-07T19:45:00Z","v":664538,"vw":88.777095},{"c":88.69,"h":88.69,"l":88.69,"n":12,"o":88.69,"t":"2026-10-07T20:00:00Z","v":124246,"vw":88.69},{"c":88.63,"h":88.69,"l":88.63,"n":46,"o":88.69,"t":"2026-10-07T20:30:00Z","v":3665,"vw":88.676571},{"c":88.72,"h":88.72,"l":88.72,"n":2,"o":88.72,"t":"2026-10-07T21:00:00Z","v":140,"vw":88.72},{"c":89.2304,"h":89.2304,"l":89.2304,"n":1,"o":89.2304,"t":"2026-10-07T21:30:00Z","v":120,"vw":89.2304},{"c":88.71,"h":88.71,"l":88.71,"n":1,"o":88.71,"t":"2026-10-07T21:45:00Z","v":100,"vw":88.71},{"c":88.84,"h":88.84,"l":88.84,"n":2,"o":88.84,"t":"2026-10-08T09:00:00Z","v":140,"vw":88.84},{"c":88.51,"h":88.51,"l":88.51,"n":3,"o":88.51,"t":"2026-10-08T09:45:00Z","v":240,"vw":88.51},{"c":88.42,"h":88.42,"l":88.42,"n":2,"o":88.42,"t":"2026-10-08T10:15:00Z","v":251,"vw":88.42},{"c":88.4,"h":88.4,"l":88.4,"n":1,"o":88.4,"t":"2026-10-08T10:30:00Z","v":100,"vw":88.4},{"c":88.5,"h":88.5,"l":88.5,"n":31,"o":88.5,"t":"2026-10-08T11:00:00Z","v":784,"vw":88.5},{"c":88.5,"h":88.5,"l":88.5,"n":1,"o":88.5,"t":"2026-10-08T11:45:00Z","v":100,"vw":88.5},{"c":88.57,"h":88.64,"l":88.57,"n":20,"o":88.64,"t":"2026-10-08T13:15:00Z","v":817,"vw":88.597888},{"c":88.56,"h":88.67,"l":88.29,"n":3533,"o":88.58,"t":"2026-10-08T13:30:00Z","v":258740,"vw":88.514273},{"c":88.645,"h":88.73,"l":88.5,"n":3927,"o":88.565,"t":"2026-10-08T13:45:00Z","v":320015,"vw":88.640948},{"c":88.34,"h":88.675,"l":88.3,"n":2615,"o":88.665,"t":"2026-10-08T14:00:00Z","v":203119,"vw":88.516976},{"c":88.4,"h":88.485,"l":88.315,"n":2041,"o":88.36,"t":"2026-10-08T14:15:00Z","v":166538,"vw":88.399288},{"c":88.32,"h":88.435,"l":88.285,"n":1612,"o":88.39,"t":"2026-10-08T14:30:00Z","v":131669,"vw":88.375793},{"c":88.24,"h":88.32,"l":88.16,"n":3213,"o":88.32,"t":"2026-10-08T14:45:00Z","v":324713,"vw":88.225389},{"c":88.18,"h":88.32,"l":88.18,"n":1514,"o":88.24,"t":"2026-10-08T15:00:00Z","v":139060,"vw":88.263694},{"c":88.17,"h":88.2277,"l":88.13,"n":1580,"o":88.18,"t":"2026-10-08T15:15:00Z","v":143121,"vw":88.171947},{"c":88.3769,"h":88.38,"l":88.11,"n":1610,"o":88.165,"t":"2026-10-08T15:30:00Z","v":155885,"vw":88.22594},{"c":88.35,"h":88.39,"l":88.265,"n":1475,"o":88.38,"t":"2026-10-08T15:45:00Z","v":246237,"vw":88.303556},{"c":88.44,"h":88.505,"l":88.3437,"n":1487,"o":88.35,"t":"2026-10-08T16:00:00Z","v":194715,"vw":88.403867},{"c":88.48,"h":88.81,"l":88.44,"n":1981,"o":88.44,"t":"2026-10-08T16:15:00Z","v":216037,"vw":88.563833},{"c":88.535,"h":88.57,"l":88.405,"n":1546,"o":88.49,"t":"2026-10-08T16:30:00Z","v":160380,"vw":88.492241},{"c":88.795,"h":88.955,"l":88.535,"n":3222,"o":88.535,"t":"2026-10-08T16:45:00Z","v":449390,"vw":88.741702},{"c":88.825,"h":88.905,"l":88.62,"n":2590,"o":88.76,"t":"2026-10-08T17:00:00Z","v":302062,"vw":88.764902},{"c":88.965,"h":88.9796,"l":88.815,"n":1734,"o":88.82,"t":"2026-10-08T17:15:00Z","v":226382,"vw":88.883139},{"c":89.165,"h":89.165,"l":88.86,"n":2016,"o":88.96,"t":"2026-10-08T17:30:00Z","v":242332,"vw":88.997846},{"c":89.2,"h":89.21,"l":88.99,"n":2752,"o":89.165,"t":"2026-10-08T17:45:00Z","v":349583,"vw":89.112868},{"c":89.28,"h":89.3103,"l":89.185,"n":1623,"o":89.21,"t":"2026-10-08T18:00:00Z","v":285685,"vw":89.237857},{"c":89.165,"h":89.32,"l":89.14,"n":1562,"o":89.265,"t":"2026-10-08T18:15:00Z","v":165325,"vw":89.215685},{"c":89.2724,"h":89.315,"l":89.145,"n":1041,"o":89.165,"t":"2026-10-08T18:30:00Z","v":112574,"vw":89.223326},{"c":89.235,"h":89.2898,"l":89.225,"n":1099,"o":89.275,"t":"2026-10-08T18:45:00Z","v":121450,"vw":89.259748},{"c":89.35,"h":89.4699,"l":89.21,"n":1361,"o":89.235,"t":"2026-10-08T19:00:00Z","v":156079,"vw":89.316246},{"c":89.38,"h":89.505,"l":89.31,"n":1521,"o":89.36,"t":"2026-10-08T19:15:00Z","v":252674,"vw":89.400046},{"c":89.36,"h":89.42,"l":89.325,"n":1510,"o":89.395,"t":"2026-10-08T19:30:00Z","v":183764,"vw":89.383675},{"c":89.35,"h":89.44,"l":89.295,"n":3337,"o":89.36,"t":"2026-10-08T19:45:00Z","v":469652,"vw":89.369789},{"c":89.35,"h":89.35,"l":89.35,"n":14,"o":89.35,"t":"2026-10-08T20:00:00Z","v":69562,"vw":89.35},{"c":89.56,"h":89.56,"l":89.55,"n":2,"o":89.55,"t":"2026-10-08T20:30:00Z","v":480,"vw":89.555},{"c":89.88,"h":89.88,"l":89.86,"n":3,"o":89.86,"t":"2026-10-08T20:45:00Z","v":720,"vw":89.87},{"c":89.61,"h":89.66,"l":89.61,"n":4,"o":89.66,"t":"2026-10-08T21:30:00Z","v":505,"vw":89.6316},{"c":89.76,"h":89.76,"l":89.76,"n":2,"o":89.76,"t":"2026-10-09T11:15:00Z","v":168,"vw":89.76},{"c":90.04,"h":90.04,"l":90.04,"n":4,"o":90.04,"t":"2026-10-09T13:15:00Z","v":701,"vw":90.04},{"c":90.07,"h":90.39,"l":89.94,"n":4026,"o":90.03,"t":"2026-10-09T13:30:00Z","v":336847,"vw":90.156216},{"c":90.02,"h":90.225,"l":89.99,"n":2908,"o":90.065,"t":"2026-10-09T13:45:00Z","v":243500,"vw":90.099058},{"c":89.97,"h":90.115,"l":89.93,"n":2263,"o":90.04,"t":"2026-10-09T14:00:00Z","v":155076,"vw":90.023815},{"c":90.01,"h":90.135,"l":89.92,"n":1780,"o":89.98,"t":"2026-10-09T14:15:00Z","v":153485,"vw":90.020996},{"c":90,"h":90.02,"l":89.76,"n":1724,"o":90.02,"t":"2026-10-09T14:30:00Z","v":158866,"vw":89.880365},{"c":90.095,"h":90.185,"l":89.99,"n":1327,"o":90,"t":"2026-10-09T14:45:00Z","v":153623,"vw":90.100626},{"c":90.23,"h":90.235,"l":90.04,"n":1255,"o":90.09,"t":"2026-10-09T15:00:00Z","v":119823,"vw":90.126401},{"c":90.39,"h":90.39,"l":90.24,"n":1456,"o":90.24,"t":"2026-10-09T15:15:00Z","v":170992,"vw":90.313664},{"c":90.36,"h":90.4,"l":90.235,"n":1169,"o":90.38,"t":"2026-10-09T15:30:00Z","v":131188,"vw":90.335098},{"c":90.27,"h":90.35,"l":90.2051,"n":1029,"o":90.345,"t":"2026-10-09T15:45:00Z","v":97590,"vw":90.273909},{"c":90.22,"h":90.2761,"l":90.14,"n":1027,"o":90.27,"t":"2026-10-09T16:00:00Z","v":134499,"vw":90.205913},{"c":90.29,"h":90.32,"l":90.225,"n":988,"o":90.225,"t":"2026-10-09T16:15:00Z","v":100632,"vw":90.276558},{"c":90.41,"h":90.41,"l":90.28,"n":908,"o":90.3,"t":"2026-10-09T16:30:00Z","v":70029,"vw":90.33825},{"c":90.44,"h":90.45,"l":90.375,"n":1140,"o":90.41,"t":"2026-10-09T16:45:00Z","v":115654,"vw":90.413755},{"c":90.48,"h":90.53,"l":90.4,"n":1041,"o":90.435,"t":"2026-10-09T17:00:00Z","v":125987,"vw":90.462623},{"c":90.42,"h":90.505,"l":90.385,"n":1928,"o":90.48,"t":"2026-10-09T17:15:00Z","v":205641,"vw":90.450194},{"c":90.5351,"h":90.5499,"l":90.38,"n":1244,"o":90.41,"t":"2026-10-09T17:30:00Z","v":114486,"vw":90.46904},{"c":90.5,"h":90.55,"l":90.48,"n":1444,"o":90.5351,"t":"2026-10-09T17:45:00Z","v":81009,"vw":90.514736},{"c":90.4599,"h":90.545,"l":90.4599,"n":939,"o":90.505,"t":"2026-10-09T18:00:00Z","v":89625,"vw":90.518139},{"c":90.46,"h":90.495,"l":90.43,"n":803,"o":90.46,"t":"2026-10-09T18:15:00Z","v":65047,"vw":90.46715},{"c":90.525,"h":90.58,"l":90.45,"n":1081,"o":90.455,"t":"2026-10-09T18:30:00Z","v":107926,"vw":90.503325},{"c":90.725,"h":90.725,"l":90.535,"n":1179,"o":90.54,"t":"2026-10-09T18:45:00Z","v":157945,"vw":90.63126},{"c":90.63,"h":90.785,"l":90.63,"n":1352,"o":90.72,"t":"2026-10-09T19:00:00Z","v":151788,"vw":90.731819},{"c":90.6976,"h":90.7,"l":90.61,"n":1069,"o":90.625,"t":"2026-10-09T19:15:00Z","v":126792,"vw":90.646086},{"c":90.79,"h":90.83,"l":90.675,"n":1558,"o":90.69,"t":"2026-10-09T19:30:00Z","v":185882,"vw":90.769206},{"c":90.65,"h":90.83,"l":90.59,"n":4074,"o":90.78,"t":"2026-10-09T19:45:00Z","v":503145,"vw":90.703255},{"c":90.65,"h":90.65,"l":90.65,"n":17,"o":90.65,"t":"2026-10-09T20:00:00Z","v":27033,"vw":90.65},{"c":90.79,"h":90.79,"l":90.79,"n":1,"o":90.79,"t":"2026-10-12T08:30:00Z","v":200,"vw":90.79},{"c":90.8,"h":90.8,"l":90.8,"n":2,"o":90.8,"t":"2026-10-12T09:30:00Z","v":165,"vw":90.8},{"c":90.65,"h":90.65,"l":90.65,"n":1,"o":90.65,"t":"2026-10-12T13:15:00Z","v":150,"vw":90.65},{"c":90.44,"h":90.7003,"l":90.31,"n":3736,"o":90.65,"t":"2026-10-12T13:30:00Z","v":251080,"vw":90.527013},{"c":90.62,"h":90.63,"l":90.4,"n":2211,"o":90.44,"t":"2026-10-12T13:45:00Z","v":193962,"vw":90.513271},{"c":90.835,"h":90.965,"l":90.42,"n":3210,"o":90.625,"t":"2026-10-12T14:00:00Z","v":230945,"vw":90.655339},{"c":90.96,"h":90.985,"l":90.78,"n":2144,"o":90.83,"t":"2026-10-12T14:15:00Z","v":177260,"vw":90.876554},{"c":91.03,"h":91.15,"l":90.93,"n":2504,"o":90.95,"t":"2026-10-12T14:30:00Z","v":278737,"vw":91.034308},{"c":91.08,"h":91.175,"l":91,"n":1338,"o":91.02,"t":"2026-10-12T14:45:00Z","v":125525,"vw":91.097862},{"c":91,"h":91.1,"l":90.965,"n":1148,"o":91.085,"t":"2026-10-12T15:00:00Z","v":109145,"vw":91.026013},{"c":90.895,"h":91.015,"l":90.835,"n":1143,"o":90.9999,"t":"2026-10-12T15:15:00Z","v":99701,"vw":90.915063},{"c":91.07,"h":91.11,"l":90.9,"n":956,"o":90.9,"t":"2026-10-12T15:30:00Z","v":79707,"vw":91.029962},{"c":91.07,"h":91.09,"l":91.025,"n":803,"o":91.06,"t":"2026-10-12T15:45:00Z","v":79788,"vw":91.055985},{"c":91.09,"h":91.135,"l":91.05,"n":741,"o":91.06,"t":"2026-10-12T16:00:00Z","v":89720,"vw":91.091296},{"c":91.02,"h":91.12,"l":91.02,"n":804,"o":91.08,"t":"2026-10-12T16:15:00Z","v":65514,"vw":91.084459},{"c":91.045,"h":91.05,"l":90.97,"n":738,"o":91.01,"t":"2026-10-12T16:30:00Z","v":74144,"vw":91.009887},{"c":91.105,"h":91.115,"l":91.025,"n":685,"o":91.04,"t":"2026-10-12T16:45:00Z","v":46261,"vw":91.071295},{"c":91.22,"h":91.22,"l":91.1001,"n":540,"o":91.1001,"t":"2026-10-12T17:00:00Z","v":81089,"vw":91.153222},{"c":91.145,"h":91.235,"l":91.12,"n":845,"o":91.2101,"t":"2026-10-12T17:15:00Z","v":76401,"vw":91.160853},{"c":91.19,"h":91.225,"l":91.11,"n":986,"o":91.145,"t":"2026-10-12T17:30:00Z","v":92185,"vw":91.152571},{"c":91.205,"h":91.2176,"l":91.12,"n":1899,"o":91.195,"t":"2026-10-12T17:45:00Z","v":45878,"vw":91.177064},{"c":91.13,"h":91.2,"l":91.12,"n":614,"o":91.195,"t":"2026-10-12T18:00:00Z","v":45963,"vw":91.159563},{"c":90.97,"h":91.12,"l":90.97,"n":718,"o":91.12,"t":"2026-10-12T18:15:00Z","v":59037,"vw":91.016958},{"c":91.03,"h":91.075,"l":90.995,"n":714,"o":91,"t":"2026-10-12T18:30:00Z","v":57062,"vw":91.035029},{"c":91.035,"h":91.085,"l":90.995,"n":646,"o":91.025,"t":"2026-10-12T18:45:00Z","v":51321,"vw":91.047009},{"c":91.125,"h":91.165,"l":91.02,"n":932,"o":91.035,"t":"2026-10-12T19:00:00Z","v":102312,"vw":91.116004},{"c":91.14,"h":91.165,"l":91.105,"n":761,"o":91.115,"t":"2026-10-12T19:15:00Z","v":89557,"vw":91.134154},{"c":91.09,"h":91.155,"l":91.08,"n":1067,"o":91.135,"t":"2026-10-12T19:30:00Z","v":124347,"vw":91.125357},{"c":91.35,"h":91.37,"l":91.1,"n":2875,"o":91.1,"t":"2026-10-12T19:45:00Z","v":365592,"vw":91.252647},{"c":91.36,"h":91.36,"l":91.35,"n":13,"o":91.35,"t":"2026-10-12T20:00:00Z","v":26285,"vw":91.359924},{"c":91.36,"h":91.36,"l":91.36,"n":1,"o":91.36,"t":"2026-10-12T22:00:00Z","v":100,"vw":91.36},{"c":91.74,"h":91.74,"l":91.74,"n":1,"o":91.74,"t":"2026-10-13T09:45:00Z","v":300,"vw":91.74},{"c":91.74,"h":91.74,"l":91.74,"n":7,"o":91.74,"t":"2026-10-13T10:30:00Z","v":716,"vw":91.74},{"c":91.97,"h":91.97,"l":91.96,"n":6,"o":91.96,"t":"2026-10-13T10:45:00Z","v":501,"vw":91.968},{"c":92,"h":92,"l":92,"n":9,"o":92,"t":"2026-10-13T11:00:00Z","v":1281,"vw":92},{"c":92.005,"h":92.005,"l":92.005,"n":1,"o":92.005,"t":"2026-10-13T11:30:00Z","v":100,"vw":92.005},{"c":92.19,"h":92.19,"l":92.19,"n":4,"o":92.19,"t":"2026-10-13T12:00:00Z","v":301,"vw":92.19},{"c":92.2362,"h":92.2362,"l":92.2362,"n":1,"o":92.2362,"t":"2026-10-13T12:45:00Z","v":500,"vw":92.2362},{"c":92.13,"h":92.13,"l":92.125,"n":14,"o":92.125,"t":"2026-10-13T13:00:00Z","v":1021,"vw":92.128333},{"c":92.32,"h":92.32,"l":92.23,"n":5,"o":92.23,"t":"2026-10-13T13:15:00Z","v":3086,"vw":92.264083},{"c":91.45,"h":92.23,"l":91.405,"n":2614,"o":92.22,"t":"2026-10-13T13:30:00Z","v":219875,"vw":91.791798},{"c":90.975,"h":91.47,"l":90.955,"n":2728,"o":91.44,"t":"2026-10-13T13:45:00Z","v":217402,"vw":91.199028},{"c":90.96,"h":91,"l":90.63,"n":3156,"o":90.95,"t":"2026-10-13T14:00:00Z","v":218104,"vw":90.816921},{"c":90.81,"h":90.98,"l":90.79,"n":1858,"o":90.96,"t":"2026-10-13T14:15:00Z","v":127043,"vw":90.921479},{"c":90.77,"h":90.86,"l":90.685,"n":1217,"o":90.82,"t":"2026-10-13T14:30:00Z","v":94244,"vw":90.758345},{"c":90.83,"h":90.84,"l":90.765,"n":1170,"o":90.77,"t":"2026-10-13T14:45:00Z","v":99091,"vw":90.797914},{"c":90.905,"h":90.96,"l":90.765,"n":1149,"o":90.825,"t":"2026-10-13T15:00:00Z","v":114558,"vw":90.847801},{"c":90.83,"h":91.025,"l":90.81,"n":1076,"o":90.9,"t":"2026-10-13T15:15:00Z","v":86078,"vw":90.929855},{"c":90.94,"h":91,"l":90.8,"n":1345,"o":90.8,"t":"2026-10-13T15:30:00Z","v":155674,"vw":90.946056},{"c":90.91,"h":90.97,"l":90.895,"n":818,"o":90.94,"t":"2026-10-13T15:45:00Z","v":64626,"vw":90.929513},{"c":90.925,"h":90.95,"l":90.775,"n":733,"o":90.92,"t":"2026-10-13T16:00:00Z","v":49915,"vw":90.865868},{"c":90.97,"h":90.98,"l":90.86,"n":888,"o":90.925,"t":"2026-10-13T16:15:00Z","v":121147,"vw":90.906242},{"c":91.05,"h":91.085,"l":90.96,"n":968,"o":90.99,"t":"2026-10-13T16:30:00Z","v":95620,"vw":91.01655},{"c":91.125,"h":91.16,"l":91.02,"n":878,"o":91.05,"t":"2026-10-13T16:45:00Z","v":134634,"vw":91.073858},{"c":91.205,"h":91.24,"l":91.1,"n":1491,"o":91.12,"t":"2026-10-13T17:00:00Z","v":237953,"vw":91.165101},{"c":91.25,"h":91.28,"l":91.145,"n":874,"o":91.225,"t":"2026-10-13T17:15:00Z","v":101878,"vw":91.241596},{"c":91.23,"h":91.3,"l":91.23,"n":943,"o":91.25,"t":"2026-10-13T17:30:00Z","v":108007,"vw":91.266231},{"c":91.135,"h":91.24,"l":91.1324,"n":1007,"o":91.24,"t":"2026-10-13T17:45:00Z","v":34150,"vw":91.184477},{"c":91.255,"h":91.37,"l":91.14,"n":862,"o":91.14,"t":"2026-10-13T18:00:00Z","v":89427,"vw":91.270012},{"c":91.28,"h":91.285,"l":91.2,"n":704,"o":91.25,"t":"2026-10-13T18:15:00Z","v":74703,"vw":91.245999},{"c":91.3,"h":91.34,"l":91.2256,"n":746,"o":91.28,"t":"2026-10-13T18:30:00Z","v":80308,"vw":91.29089},{"c":91.29,"h":91.315,"l":91.215,"n":737,"o":91.3,"t":"2026-10-13T18:45:00Z","v":57323,"vw":91.267384},{"c":91.3104,"h":91.325,"l":91.23,"n":983,"o":91.29,"t":"2026-10-13T19:00:00Z","v":115275,"vw":91.277026},{"c":91.3,"h":91.33,"l":91.15,"n":1363,"o":91.315,"t":"2026-10-13T19:15:00Z","v":159076,"vw":91.249893},{"c":91.11,"h":91.33,"l":91.1,"n":1453,"o":91.31,"t":"2026-10-13T19:30:00Z","v":163994,"vw":91.225154},{"c":91.15,"h":91.231,"l":91.065,"n":3429,"o":91.11,"t":"2026-10-13T19:45:00Z","v":426775,"vw":91.163768},{"c":91.15,"h":91.15,"l":91.14,"n":16,"o":91.14,"t":"2026-10-13T20:00:00Z","v":48384,"vw":91.140083},{"c":91.1,"h":91.1,"l":91.1,"n":1,"o":91.1,"t":"2026-10-13T20:15:00Z","v":200,"vw":91.1},{"c":91.6,"h":91.6,"l":91.52,"n":13,"o":91.52,"t":"2026-10-14T11:00:00Z","v":3482,"vw":91.578245},{"c":91.5,"h":91.6,"l":91.47,"n":20,"o":91.6,"t":"2026-10-14T11:30:00Z","v":1492,"vw":91.583334},{"c":90.96,"h":91.32,"l":90.96,"n":37,"o":91.32,"t":"2026-10-14T12:30:00Z","v":4295,"vw":91.031416},{"c":90.88,"h":90.88,"l":90.88,"n":1,"o":90.88,"t":"2026-10-14T12:45:00Z","v":100,"vw":90.88},{"c":90.8,"h":90.8,"l":90.68,"n":81,"o":90.68,"t":"2026-10-14T13:00:00Z","v":3800,"vw":90.75234},{"c":91.1,"h":91.1,"l":90.9,"n":9,"o":90.9,"t":"2026-10-14T13:15:00Z","v":3711,"vw":91.032609},{"c":90.6,"h":91.23,"l":90.6,"n":2614,"o":90.92,"t":"2026-10-14T13:30:00Z","v":230106,"vw":90.941035},{"c":90.465,"h":90.67,"l":90.37,"n":3052,"o":90.595,"t":"2026-10-14T13:45:00Z","v":247571,"vw":90.476451},{"c":90.33,"h":90.52,"l":90.2599,"n":2421,"o":90.462,"t":"2026-10-14T14:00:00Z","v":236124,"vw":90.392241},{"c":90.365,"h":90.39,"l":90.24,"n":2183,"o":90.34,"t":"2026-10-14T14:15:00Z","v":195675,"vw":90.330362},{"c":90.22,"h":90.4,"l":90.11,"n":2068,"o":90.36,"t":"2026-10-14T14:30:00Z","v":208427,"vw":90.25336},{"c":90.14,"h":90.22,"l":90.07,"n":1062,"o":90.21,"t":"2026-10-14T14:45:00Z","v":81644,"vw":90.155513},{"c":90.325,"h":90.325,"l":90.07,"n":1005,"o":90.125,"t":"2026-10-14T15:00:00Z","v":84940,"vw":90.190355},{"c":90.4,"h":90.485,"l":90.295,"n":1476,"o":90.31,"t":"2026-10-14T15:15:00Z","v":196679,"vw":90.404046},{"c":90.41,"h":90.55,"l":90.37,"n":1028,"o":90.4,"t":"2026-10-14T15:30:00Z","v":86356,"vw":90.460339},{"c":90.39,"h":90.42,"l":90.33,"n":1050,"o":90.41,"t":"2026-10-14T15:45:00Z","v":87653,"vw":90.377437},{"c":90.46,"h":90.475,"l":90.36,"n":784,"o":90.4,"t":"2026-10-14T16:00:00Z","v":79024,"vw":90.389914},{"c":90.63,"h":90.68,"l":90.395,"n":1080,"o":90.465,"t":"2026-10-14T16:15:00Z","v":101525,"vw":90.550172},{"c":90.585,"h":90.6701,"l":90.54,"n":986,"o":90.62,"t":"2026-10-14T16:30:00Z","v":134562,"vw":90.605499},{"c":90.49,"h":90.595,"l":90.44,"n":729,"o":90.585,"t":"2026-10-14T16:45:00Z","v":86972,"vw":90.537939},{"c":90.545,"h":90.55,"l":90.43,"n":1059,"o":90.495,"t":"2026-10-14T17:00:00Z","v":138444,"vw":90.469318},{"c":90.505,"h":90.6,"l":90.44,"n":1269,"o":90.545,"t":"2026-10-14T17:15:00Z","v":159434,"vw":90.509187},{"c":90.55,"h":90.61,"l":90.49,"n":1162,"o":90.505,"t":"2026-10-14T17:30:00Z","v":183150,"vw":90.548821},{"c":90.52,"h":90.58,"l":90.4321,"n":1248,"o":90.56,"t":"2026-10-14T17:45:00Z","v":66224,"vw":90.492952},{"c":90.605,"h":90.61,"l":90.47,"n":914,"o":90.52,"t":"2026-10-14T18:00:00Z","v":83301,"vw":90.558935},{"c":90.56,"h":90.665,"l":90.52,"n":900,"o":90.63,"t":"2026-10-14T18:15:00Z","v":82200,"vw":90.585421},{"c":90.5,"h":90.57,"l":90.485,"n":786,"o":90.56,"t":"2026-10-14T18:30:00Z","v":95306,"vw":90.517976},{"c":90.44,"h":90.55,"l":90.4,"n":1533,"o":90.5,"t":"2026-10-14T18:45:00Z","v":250378,"vw":90.464089},{"c":90.42,"h":90.545,"l":90.37,"n":1413,"o":90.43,"t":"2026-10-14T19:00:00Z","v":193023,"vw":90.464206},{"c":90.36,"h":90.45,"l":90.2825,"n":1282,"o":90.415,"t":"2026-10-14T19:15:00Z","v":147638,"vw":90.364771},{"c":90.24,"h":90.3987,"l":90.12,"n":2608,"o":90.36,"t":"2026-10-14T19:30:00Z","v":364928,"vw":90.201825},{"c":90.36,"h":90.375,"l":90.18,"n":4983,"o":90.24,"t":"2026-10-14T19:45:00Z","v":730988,"vw":90.270981},{"c":90.35,"h":90.35,"l":90.35,"n":27,"o":90.35,"t":"2026-10-14T20:00:00Z","v":194476,"vw":90.35},{"c":90.36,"h":90.36,"l":90.36,"n":1,"o":90.36,"t":"2026-10-14T20:45:00Z","v":100,"vw":90.36},{"c":90.39,"h":90.39,"l":90.39,"n":1,"o":90.39,"t":"2026-10-14T21:00:00Z","v":100,"vw":90.39},{"c":90.3803,"h":90.39,"l":90.3803,"n":2,"o":90.39,"t":"2026-10-14T23:00:00Z","v":400,"vw":90.38515},{"c":90.44,"h":90.44,"l":90.44,"n":33,"o":90.44,"t":"2026-10-14T23:15:00Z","v":235,"vw":90.44},{"c":90.48,"h":90.48,"l":90.48,"n":1,"o":90.48,"t":"2026-10-14T23:30:00Z","v":130,"vw":90.48},{"c":91.55,"h":91.55,"l":91.55,"n":1,"o":91.55,"t":"2026-10-15T13:00:00Z","v":171,"vw":91.55},{"c":91.41,"h":91.5,"l":91.25,"n":29,"o":91.25,"t":"2026-10-15T13:15:00Z","v":1468,"vw":91.313095},{"c":91.3,"h":91.78,"l":91.3,"n":4598,"o":91.32,"t":"2026-10-15T13:30:00Z","v":463673,"vw":91.549403},{"c":91.49,"h":91.705,"l":91.25,"n":3686,"o":91.31,"t":"2026-10-15T13:45:00Z","v":309087,"vw":91.5449},{"c":91.28,"h":91.49,"l":91.18,"n":2949,"o":91.49,"t":"2026-10-15T14:00:00Z","v":217316,"vw":91.318407},{"c":91.42,"h":91.5,"l":91.265,"n":2287,"o":91.275,"t":"2026-10-15T14:15:00Z","v":143574,"vw":91.374071},{"c":91.54,"h":91.69,"l":91.45,"n":2136,"o":91.45,"t":"2026-10-15T14:30:00Z","v":167451,"vw":91.564816},{"c":91.43,"h":91.56,"l":91.3,"n":1742,"o":91.56,"t":"2026-10-15T14:45:00Z","v":137676,"vw":91.425105},{"c":91.43,"h":91.51,"l":91.29,"n":1837,"o":91.42,"t":"2026-10-15T15:00:00Z","v":212480,"vw":91.404518},{"c":91.29,"h":91.4658,"l":91.215,"n":1549,"o":91.42,"t":"2026-10-15T15:15:00Z","v":152293,"vw":91.309534},{"c":91.2701,"h":91.3,"l":91.175,"n":1208,"o":91.29,"t":"2026-10-15T15:30:00Z","v":101753,"vw":91.235394},{"c":91.315,"h":91.35,"l":91.24,"n":1206,"o":91.27,"t":"2026-10-15T15:45:00Z","v":117401,"vw":91.302368},{"c":91.165,"h":91.31,"l":91.095,"n":1412,"o":91.31,"t":"2026-10-15T16:00:00Z","v":128530,"vw":91.210918},{"c":91.315,"h":91.32,"l":91.165,"n":1109,"o":91.165,"t":"2026-10-15T16:15:00Z","v":89007,"vw":91.24022},{"c":91.525,"h":91.525,"l":91.295,"n":1308,"o":91.31,"t":"2026-10-15T16:30:00Z","v":134438,"vw":91.416607},{"c":91.57,"h":91.57,"l":91.44,"n":1059,"o":91.54,"t":"2026-10-15T16:45:00Z","v":85422,"vw":91.498241},{"c":91.55,"h":91.64,"l":91.515,"n":1293,"o":91.56,"t":"2026-10-15T17:00:00Z","v":107087,"vw":91.55979},{"c":91.53,"h":91.59,"l":91.47,"n":1119,"o":91.555,"t":"2026-10-15T17:15:00Z","v":73775,"vw":91.539368},{"c":91.5,"h":91.545,"l":91.46,"n":1521,"o":91.53,"t":"2026-10-15T17:30:00Z","v":212277,"vw":91.499652},{"c":91.3801,"h":91.515,"l":91.34,"n":2081,"o":91.5,"t":"2026-10-15T17:45:00Z","v":117222,"vw":91.465312},{"c":91.35,"h":91.46,"l":91.33,"n":1342,"o":91.385,"t":"2026-10-15T18:00:00Z","v":150872,"vw":91.381446},{"c":91.38,"h":91.44,"l":91.32,"n":1133,"o":91.35,"t":"2026-10-15T18:15:00Z","v":110859,"vw":91.371082},{"c":91.32,"h":91.41,"l":91.32,"n":1264,"o":91.38,"t":"2026-10-15T18:30:00Z","v":228137,"vw":91.373371},{"c":91.205,"h":91.385,"l":91.18,"n":1386,"o":91.32,"t":"2026-10-15T18:45:00Z","v":148511,"vw":91.284593},{"c":91.23,"h":91.23,"l":91.14,"n":1340,"o":91.18,"t":"2026-10-15T19:00:00Z","v":184997,"vw":91.198066},{"c":91.2658,"h":91.3,"l":91.18,"n":1146,"o":91.24,"t":"2026-10-15T19:15:00Z","v":109082,"vw":91.24271},{"c":91.48,"h":91.505,"l":91.255,"n":2707,"o":91.275,"t":"2026-10-15T19:30:00Z","v":452297,"vw":91.388414},{"c":91.42,"h":91.5,"l":91.365,"n":6104,"o":91.485,"t":"2026-10-15T19:45:00Z","v":1241208,"vw":91.421397},{"c":91.44,"h":91.445,"l":91.44,"n":18,"o":91.445,"t":"2026-10-15T20:00:00Z","v":63762,"vw":91.440028},{"c":91.44,"h":91.44,"l":91.44,"n":1,"o":91.44,"t":"2026-10-15T20:15:00Z","v":22338,"vw":91.44},{"c":91.44,"h":91.44,"l":91.44,"n":1,"o":91.44,"t":"2026-10-15T23:30:00Z","v":22338,"vw":91.44},{"c":91.64,"h":91.64,"l":91.52,"n":19,"o":91.52,"t":"2026-10-15T23:45:00Z","v":5106,"vw":91.618723},{"c":91.78,"h":91.78,"l":91.77,"n":2,"o":91.77,"t":"2026-10-16T09:45:00Z","v":200,"vw":91.775},{"c":91.94,"h":91.94,"l":91.94,"n":2,"o":91.94,"t":"2026-10-16T10:00:00Z","v":140,"vw":91.94},{"c":91.81,"h":91.81,"l":91.81,"n":4,"o":91.81,"t":"2026-10-16T11:00:00Z","v":161,"vw":91.81},{"c":91.87,"h":91.97,"l":91.46,"n":2959,"o":91.89,"t":"2026-10-16T13:30:00Z","v":256609,"vw":91.775905},{"c":92.1,"h":92.17,"l":91.805,"n":2043,"o":91.89,"t":"2026-10-16T13:45:00Z","v":171657,"vw":92.011312},{"c":92.1,"h":92.29,"l":92.04,"n":2334,"o":92.105,"t":"2026-10-16T14:00:00Z","v":172641,"vw":92.153851},{"c":92.19,"h":92.22,"l":91.99,"n":1522,"o":92.105,"t":"2026-10-16T14:15:00Z","v":120563,"vw":92.113218},{"c":91.915,"h":92.25,"l":91.915,"n":1674,"o":92.19,"t":"2026-10-16T14:30:00Z","v":195059,"vw":92.124762},{"c":91.985,"h":92,"l":91.9,"n":1411,"o":91.9,"t":"2026-10-16T14:45:00Z","v":128223,"vw":91.945414},{"c":92.34,"h":92.385,"l":91.98,"n":1928,"o":91.99,"t":"2026-10-16T15:00:00Z","v":254134,"vw":92.215742},{"c":92.35,"h":92.465,"l":92.25,"n":2044,"o":92.34,"t":"2026-10-16T15:15:00Z","v":197625,"vw":92.354504},{"c":92.1601,"h":92.415,"l":92.145,"n":1313,"o":92.35,"t":"2026-10-16T15:30:00Z","v":120730,"vw":92.315396},{"c":92.02,"h":92.23,"l":92.02,"n":1494,"o":92.15,"t":"2026-10-16T15:45:00Z","v":166187,"vw":92.130171},{"c":91.84,"h":92.025,"l":91.815,"n":1525,"o":92.005,"t":"2026-10-16T16:00:00Z","v":170319,"vw":91.910165},{"c":91.77,"h":91.885,"l":91.7541,"n":923,"o":91.85,"t":"2026-10-16T16:15:00Z","v":117993,"vw":91.80195},{"c":91.6139,"h":91.76,"l":91.57,"n":1151,"o":91.75,"t":"2026-10-16T16:30:00Z","v":113183,"vw":91.673195},{"c":91.62,"h":91.62,"l":91.43,"n":1112,"o":91.615,"t":"2026-10-16T16:45:00Z","v":110015,"vw":91.545448},{"c":91.44,"h":91.635,"l":91.43,"n":1874,"o":91.63,"t":"2026-10-16T17:00:00Z","v":223980,"vw":91.51416},{"c":91.34,"h":91.43,"l":91.28,"n":1159,"o":91.43,"t":"2026-10-16T17:15:00Z","v":124045,"vw":91.355823},{"c":91.62,"h":91.63,"l":91.36,"n":2059,"o":91.36,"t":"2026-10-16T17:30:00Z","v":280903,"vw":91.507358},{"c":91.455,"h":91.67,"l":91.415,"n":1669,"o":91.6151,"t":"2026-10-16T17:45:00Z","v":132262,"vw":91.544662},{"c":91.42,"h":91.49,"l":91.355,"n":1355,"o":91.45,"t":"2026-10-16T18:00:00Z","v":134528,"vw":91.429282},{"c":91.37,"h":91.49,"l":91.335,"n":1007,"o":91.415,"t":"2026-10-16T18:15:00Z","v":94814,"vw":91.416731},{"c":91.475,"h":91.4891,"l":91.33,"n":831,"o":91.365,"t":"2026-10-16T18:30:00Z","v":90422,"vw":91.42207},{"c":91.525,"h":91.53,"l":91.41,"n":967,"o":91.48,"t":"2026-10-16T18:45:00Z","v":101804,"vw":91.471407},{"c":91.66,"h":91.665,"l":91.475,"n":1001,"o":91.515,"t":"2026-10-16T19:00:00Z","v":88447,"vw":91.549379},{"c":91.595,"h":91.68,"l":91.5,"n":1345,"o":91.65,"t":"2026-10-16T19:15:00Z","v":185130,"vw":91.584321},{"c":91.665,"h":91.685,"l":91.555,"n":1256,"o":91.63,"t":"2026-10-16T19:30:00Z","v":168065,"vw":91.613664},{"c":91.76,"h":91.77,"l":91.6,"n":3967,"o":91.66,"t":"2026-10-16T19:45:00Z","v":505105,"vw":91.703869},{"c":91.8,"h":91.8,"l":91.75,"n":57,"o":91.76,"t":"2026-10-16T20:00:00Z","v":93641,"vw":91.765674},{"c":91.5416,"h":91.5416,"l":91.5416,"n":1,"o":91.5416,"t":"2026-10-16T23:00:00Z","v":200,"vw":91.5416},{"c":91.76,"h":91.76,"l":91.76,"n":1,"o":91.76,"t":"2026-10-16T23:15:00Z","v":100,"vw":91.76},{"c":91.75,"h":91.75,"l":91.75,"n":24,"o":91.75,"t":"2026-10-19T08:00:00Z","v":176,"vw":91.75},{"c":91.49,"h":91.49,"l":91.49,"n":5,"o":91.49,"t":"2026-10-19T13:15:00Z","v":300,"vw":91.49},{"c":91.12,"h":91.6,"l":91.12,"n":3112,"o":91.595,"t":"2026-10-19T13:30:00Z","v":222015,"vw":91.401127},{"c":90.99,"h":91.23,"l":90.855,"n":2573,"o":91.14,"t":"2026-10-19T13:45:00Z","v":226480,"vw":90.99955},{"c":90.95,"h":90.995,"l":90.75,"n":2872,"o":90.97,"t":"2026-10-19T14:00:00Z","v":213766,"vw":90.898066},{"c":90.81,"h":91.05,"l":90.81,"n":1520,"o":90.94,"t":"2026-10-19T14:15:00Z","v":146020,"vw":90.921155},{"c":90.63,"h":90.88,"l":90.55,"n":1499,"o":90.82,"t":"2026-10-19T14:30:00Z","v":98180,"vw":90.729216},{"c":90.775,"h":90.78,"l":90.605,"n":1325,"o":90.605,"t":"2026-10-19T14:45:00Z","v":91700,"vw":90.667435},{"c":90.96,"h":90.96,"l":90.77,"n":1403,"o":90.78,"t":"2026-10-19T15:00:00Z","v":120323,"vw":90.871252},{"c":90.87,"h":90.995,"l":90.86,"n":1397,"o":90.95,"t":"2026-10-19T15:15:00Z","v":91752,"vw":90.9283},{"c":90.77,"h":90.86,"l":90.74,"n":1219,"o":90.84,"t":"2026-10-19T15:30:00Z","v":93129,"vw":90.80183},{"c":90.81,"h":90.825,"l":90.73,"n":941,"o":90.77,"t":"2026-10-19T15:45:00Z","v":109249,"vw":90.778958},{"c":90.68,"h":90.81,"l":90.61,"n":730,"o":90.81,"t":"2026-10-19T16:00:00Z","v":49655,"vw":90.686305},{"c":90.75,"h":90.7663,"l":90.675,"n":789,"o":90.681,"t":"2026-10-19T16:15:00Z","v":62824,"vw":90.720307},{"c":90.66,"h":90.75,"l":90.63,"n":686,"o":90.75,"t":"2026-10-19T16:30:00Z","v":53611,"vw":90.684999},{"c":90.67,"h":90.6951,"l":90.635,"n":460,"o":90.66,"t":"2026-10-19T16:45:00Z","v":35956,"vw":90.656795},{"c":90.6101,"h":90.6713,"l":90.585,"n":627,"o":90.67,"t":"2026-10-19T17:00:00Z","v":42258,"vw":90.611867},{"c":90.68,"h":90.695,"l":90.58,"n":731,"o":90.61,"t":"2026-10-19T17:15:00Z","v":59850,"vw":90.617105},{"c":90.6,"h":90.68,"l":90.57,"n":811,"o":90.68,"t":"2026-10-19T17:30:00Z","v":143512,"vw":90.605718},{"c":90.64,"h":90.665,"l":90.59,"n":1325,"o":90.61,"t":"2026-10-19T17:45:00Z","v":41475,"vw":90.62269},{"c":90.65,"h":90.67,"l":90.595,"n":847,"o":90.64,"t":"2026-10-19T18:00:00Z","v":66170,"vw":90.6261},{"c":90.69,"h":90.74,"l":90.65,"n":606,"o":90.65,"t":"2026-10-19T18:15:00Z","v":35236,"vw":90.693388},{"c":90.645,"h":90.715,"l":90.63,"n":720,"o":90.695,"t":"2026-10-19T18:30:00Z","v":47245,"vw":90.672452},{"c":90.635,"h":90.675,"l":90.615,"n":708,"o":90.65,"t":"2026-10-19T18:45:00Z","v":56367,"vw":90.643999},{"c":90.625,"h":90.67,"l":90.58,"n":921,"o":90.645,"t":"2026-10-19T19:00:00Z","v":102101,"vw":90.627906},{"c":90.645,"h":90.71,"l":90.62,"n":1399,"o":90.64,"t":"2026-10-19T19:15:00Z","v":155053,"vw":90.654468},{"c":90.67,"h":90.72,"l":90.59,"n":1807,"o":90.645,"t":"2026-10-19T19:30:00Z","v":240429,"vw":90.634534},{"c":90.69,"h":90.8,"l":90.61,"n":3789,"o":90.67,"t":"2026-10-19T19:45:00Z","v":601700,"vw":90.708177},{"c":90.7619,"h":90.8,"l":90.685,"n":28,"o":90.685,"t":"2026-10-19T20:00:00Z","v":66895,"vw":90.713174},{"c":90.84,"h":90.84,"l":90.75,"n":11,"o":90.75,"t":"2026-10-19T20:15:00Z","v":958,"vw":90.818981},{"c":91.8272,"h":91.8272,"l":91.8272,"n":1,"o":91.8272,"t":"2026-10-20T09:30:00Z","v":201,"vw":91.8272},{"c":90.5,"h":90.5,"l":90.5,"n":2,"o":90.5,"t":"2026-10-20T12:30:00Z","v":996,"vw":90.5},{"c":90.5,"h":90.5,"l":90.5,"n":2,"o":90.5,"t":"2026-10-20T12:45:00Z","v":154,"vw":90.5},{"c":91.3,"h":91.3,"l":91.15,"n":14,"o":91.15,"t":"2026-10-20T13:15:00Z","v":3748,"vw":91.268889},{"c":91.87,"h":91.9,"l":91.08,"n":3061,"o":91.3,"t":"2026-10-20T13:30:00Z","v":270542,"vw":91.42565},{"c":91.87,"h":92.17,"l":91.75,"n":3194,"o":91.89,"t":"2026-10-20T13:45:00Z","v":268185,"vw":91.996353},{"c":91.77,"h":91.87,"l":91.59,"n":2596,"o":91.86,"t":"2026-10-20T14:00:00Z","v":221487,"vw":91.717393},{"c":92.11,"h":92.16,"l":91.76,"n":2060,"o":91.77,"t":"2026-10-20T14:15:00Z","v":139536,"vw":91.994986},{"c":92.325,"h":92.325,"l":92.115,"n":1988,"o":92.12,"t":"2026-10-20T14:30:00Z","v":164150,"vw":92.247626},{"c":92.295,"h":92.346,"l":92.26,"n":1459,"o":92.325,"t":"2026-10-20T14:45:00Z","v":146804,"vw":92.296716},{"c":92.18,"h":92.29,"l":92.1,"n":1428,"o":92.27,"t":"2026-10-20T15:00:00Z","v":128828,"vw":92.193746},{"c":92.24,"h":92.26,"l":92.16,"n":1064,"o":92.18,"t":"2026-10-20T15:15:00Z","v":89450,"vw":92.208307},{"c":92.3599,"h":92.4,"l":92.175,"n":1221,"o":92.24,"t":"2026-10-20T15:30:00Z","v":88333,"vw":92.278475},{"c":92.2065,"h":92.355,"l":92.1942,"n":885,"o":92.35,"t":"2026-10-20T15:45:00Z","v":58704,"vw":92.25415},{"c":92.21,"h":92.235,"l":92.125,"n":713,"o":92.22,"t":"2026-10-20T16:00:00Z","v":63439,"vw":92.160519},{"c":92.195,"h":92.23,"l":92.12,"n":690,"o":92.22,"t":"2026-10-20T16:15:00Z","v":59350,"vw":92.165505},{"c":92.16,"h":92.23,"l":92.14,"n":803,"o":92.2,"t":"2026-10-20T16:30:00Z","v":68078,"vw":92.17851},{"c":92.135,"h":92.205,"l":92.08,"n":558,"o":92.16,"t":"2026-10-20T16:45:00Z","v":33654,"vw":92.142139},{"c":92.115,"h":92.165,"l":92.05,"n":842,"o":92.135,"t":"2026-10-20T17:00:00Z","v":71661,"vw":92.114703},{"c":92.0801,"h":92.125,"l":92.07,"n":587,"o":92.11,"t":"2026-10-20T17:15:00Z","v":40232,"vw":92.100804},{"c":92.075,"h":92.15,"l":92.035,"n":796,"o":92.11,"t":"2026-10-20T17:30:00Z","v":116577,"vw":92.090507},{"c":92.18,"h":92.18,"l":92.05,"n":1110,"o":92.085,"t":"2026-10-20T17:45:00Z","v":46902,"vw":92.10824},{"c":92.195,"h":92.21,"l":92.125,"n":624,"o":92.19,"t":"2026-10-20T18:00:00Z","v":42913,"vw":92.169801},{"c":92.255,"h":92.26,"l":92.19,"n":679,"o":92.195,"t":"2026-10-20T18:15:00Z","v":48811,"vw":92.232182},{"c":92.21,"h":92.265,"l":92.1958,"n":791,"o":92.26,"t":"2026-10-20T18:30:00Z","v":67763,"vw":92.232574},{"c":92.21,"h":92.27,"l":92.195,"n":829,"o":92.195,"t":"2026-10-20T18:45:00Z","v":71588,"vw":92.222483},{"c":92.27,"h":92.2757,"l":92.2,"n":913,"o":92.22,"t":"2026-10-20T19:00:00Z","v":99378,"vw":92.233168},{"c":92.26,"h":92.35,"l":92.24,"n":970,"o":92.2775,"t":"2026-10-20T19:15:00Z","v":72362,"vw":92.295946},{"c":92.325,"h":92.335,"l":92.25,"n":1721,"o":92.255,"t":"2026-10-20T19:30:00Z","v":169003,"vw":92.282837},{"c":92.31,"h":92.37,"l":92.215,"n":4339,"o":92.32,"t":"2026-10-20T19:45:00Z","v":463409,"vw":92.276333},{"c":92.28,"h":92.28,"l":92.28,"n":20,"o":92.28,"t":"2026-10-20T20:00:00Z","v":217370,"vw":92.28},{"c":91.897,"h":91.897,"l":91.897,"n":1,"o":91.897,"t":"2026-10-20T20:30:00Z","v":450,"vw":91.897},{"c":92.27,"h":92.27,"l":92.27,"n":3,"o":92.27,"t":"2026-10-21T09:00:00Z","v":754,"vw":92.27},{"c":91.89,"h":91.89,"l":91.89,"n":2,"o":91.89,"t":"2026-10-21T11:00:00Z","v":124,"vw":91.89},{"c":92.42,"h":92.42,"l":92.42,"n":2,"o":92.42,"t":"2026-10-21T11:15:00Z","v":414,"vw":92.42},{"c":92.5267,"h":92.5267,"l":92.5267,"n":1,"o":92.5267,"t":"2026-10-21T12:00:00Z","v":108,"vw":92.5267},{"c":92.56,"h":92.76,"l":92.56,"n":13,"o":92.73,"t":"2026-10-21T13:15:00Z","v":847,"vw":92.714952},{"c":92.26,"h":92.73,"l":92.24,"n":3403,"o":92.69,"t":"2026-10-21T13:30:00Z","v":310378,"vw":92.548368},{"c":91.92,"h":92.305,"l":91.92,"n":2561,"o":92.26,"t":"2026-10-21T13:45:00Z","v":229146,"vw":92.142689},{"c":91.88,"h":91.93,"l":91.72,"n":2799,"o":91.925,"t":"2026-10-21T14:00:00Z","v":191078,"vw":91.821133},{"c":91.9,"h":91.96,"l":91.835,"n":1816,"o":91.87,"t":"2026-10-21T14:15:00Z","v":141116,"vw":91.888829},{"c":92,"h":92.085,"l":91.865,"n":1589,"o":91.9,"t":"2026-10-21T14:30:00Z","v":204947,"vw":91.946013},{"c":91.8,"h":92.05,"l":91.795,"n":1212,"o":92,"t":"2026-10-21T14:45:00Z","v":89698,"vw":91.90821},{"c":91.695,"h":91.775,"l":91.65,"n":1046,"o":91.775,"t":"2026-10-21T15:00:00Z","v":85213,"vw":91.699465},{"c":91.76,"h":91.76,"l":91.57,"n":1353,"o":91.7,"t":"2026-10-21T15:15:00Z","v":238940,"vw":91.718791},{"c":91.64,"h":91.76,"l":91.5961,"n":3485,"o":91.75,"t":"2026-10-21T15:30:00Z","v":1253547,"vw":91.647826},{"c":91.73,"h":91.78,"l":91.65,"n":1118,"o":91.65,"t":"2026-10-21T15:45:00Z","v":107229,"vw":91.714351},{"c":91.785,"h":91.79,"l":91.696,"n":676,"o":91.72,"t":"2026-10-21T16:00:00Z","v":92144,"vw":91.726771},{"c":91.915,"h":91.92,"l":91.805,"n":652,"o":91.8051,"t":"2026-10-21T16:15:00Z","v":56397,"vw":91.874445},{"c":91.9,"h":91.99,"l":91.845,"n":1005,"o":91.92,"t":"2026-10-21T16:30:00Z","v":101637,"vw":91.899732},{"c":91.925,"h":91.925,"l":91.865,"n":786,"o":91.895,"t":"2026-10-21T16:45:00Z","v":79737,"vw":91.899397},{"c":91.77,"h":91.92,"l":91.74,"n":1096,"o":91.915,"t":"2026-10-21T17:00:00Z","v":104258,"vw":91.869192},{"c":91.83,"h":91.9099,"l":91.75,"n":704,"o":91.77,"t":"2026-10-21T17:15:00Z","v":53511,"vw":91.820648},{"c":91.795,"h":91.83,"l":91.73,"n":713,"o":91.83,"t":"2026-10-21T17:30:00Z","v":69795,"vw":91.768658},{"c":91.785,"h":91.835,"l":91.755,"n":1310,"o":91.805,"t":"2026-10-21T17:45:00Z","v":54862,"vw":91.794784},{"c":91.84,"h":91.84,"l":91.735,"n":676,"o":91.79,"t":"2026-10-21T18:00:00Z","v":45486,"vw":91.774562},{"c":91.885,"h":91.915,"l":91.805,"n":794,"o":91.83,"t":"2026-10-21T18:15:00Z","v":66778,"vw":91.850655},{"c":91.91,"h":91.955,"l":91.865,"n":666,"o":91.88,"t":"2026-10-21T18:30:00Z","v":67778,"vw":91.90122},{"c":91.575,"h":91.901,"l":91.565,"n":1120,"o":91.901,"t":"2026-10-21T18:45:00Z","v":127596,"vw":91.75945},{"c":91.335,"h":91.6,"l":91.33,"n":1347,"o":91.57,"t":"2026-10-21T19:00:00Z","v":147411,"vw":91.446673},{"c":91.65,"h":91.66,"l":91.335,"n":1100,"o":91.34,"t":"2026-10-21T19:15:00Z","v":86801,"vw":91.55055},{"c":91.525,"h":91.655,"l":91.43,"n":2035,"o":91.65,"t":"2026-10-21T19:30:00Z","v":234877,"vw":91.515029},{"c":91.47,"h":91.51,"l":91.41,"n":3088,"o":91.51,"t":"2026-10-21T19:45:00Z","v":431369,"vw":91.457788},{"c":91.49,"h":91.49,"l":91.49,"n":15,"o":91.49,"t":"2026-10-21T20:00:00Z","v":51510,"vw":91.49},{"c":91.77,"h":91.77,"l":91.77,"n":2,"o":91.77,"t":"2026-10-21T20:45:00Z","v":150,"vw":91.77},{"c":91.2748,"h":91.2748,"l":91.2748,"n":1,"o":91.2748,"t":"2026-10-21T22:45:00Z","v":108,"vw":91.2748},{"c":91.5,"h":91.5,"l":91.5,"n":4,"o":91.5,"t":"2026-10-22T08:00:00Z","v":383,"vw":91.5},{"c":91.51,"h":91.52,"l":91.51,"n":4,"o":91.52,"t":"2026-10-22T13:15:00Z","v":902,"vw":91.513333},{"c":91.52,"h":91.6378,"l":91.33,"n":2161,"o":91.55,"t":"2026-10-22T13:30:00Z","v":200480,"vw":91.507172},{"c":91.95,"h":91.9799,"l":91.49,"n":2076,"o":91.51,"t":"2026-10-22T13:45:00Z","v":142376,"vw":91.802651},{"c":92.06,"h":92.06,"l":91.72,"n":1930,"o":91.955,"t":"2026-10-22T14:00:00Z","v":170439,"vw":91.926716},{"c":92.065,"h":92.19,"l":91.97,"n":2019,"o":92.04,"t":"2026-10-22T14:15:00Z","v":155768,"vw":92.073645},{"c":92.09,"h":92.17,"l":91.88,"n":2377,"o":92.085,"t":"2026-10-22T14:30:00Z","v":229961,"vw":92.042689},{"c":92.065,"h":92.27,"l":92.005,"n":1992,"o":92.105,"t":"2026-10-22T14:45:00Z","v":120815,"vw":92.12847},{"c":92.145,"h":92.2,"l":91.95,"n":1448,"o":92.0601,"t":"2026-10-22T15:00:00Z","v":106137,"vw":92.046277},{"c":91.73,"h":92.19,"l":91.65,"n":1605,"o":92.15,"t":"2026-10-22T15:15:00Z","v":141476,"vw":91.980578},{"c":91.965,"h":91.99,"l":91.66,"n":1951,"o":91.72,"t":"2026-10-22T15:30:00Z","v":203961,"vw":91.841229},{"c":92.06,"h":92.08,"l":91.89,"n":1233,"o":91.9701,"t":"2026-10-22T15:45:00Z","v":114228,"vw":91.986459},{"c":91.95,"h":92.11,"l":91.91,"n":1164,"o":92.08,"t":"2026-10-22T16:00:00Z","v":143880,"vw":91.99026},{"c":92.04,"h":92.06,"l":91.94,"n":930,"o":91.97,"t":"2026-10-22T16:15:00Z","v":71249,"vw":92.01112},{"c":92,"h":92.0462,"l":91.925,"n":1140,"o":92.03,"t":"2026-10-22T16:30:00Z","v":135013,"vw":91.973867},{"c":92.22,"h":92.2599,"l":92.001,"n":1266,"o":92.005,"t":"2026-10-22T16:45:00Z","v":131993,"vw":92.142596},{"c":92.235,"h":92.24,"l":92.115,"n":944,"o":92.21,"t":"2026-10-22T17:00:00Z","v":98141,"vw":92.167826},{"c":92.32,"h":92.33,"l":92.185,"n":1149,"o":92.235,"t":"2026-10-22T17:15:00Z","v":106169,"vw":92.248857},{"c":92.26,"h":92.32,"l":92.185,"n":1136,"o":92.31,"t":"2026-10-22T17:30:00Z","v":103578,"vw":92.246043},{"c":92.28,"h":92.3,"l":92.1595,"n":1192,"o":92.25,"t":"2026-10-22T17:45:00Z","v":185801,"vw":92.247455},{"c":92.265,"h":92.2957,"l":92.135,"n":1051,"o":92.28,"t":"2026-10-22T18:00:00Z","v":82740,"vw":92.211547},{"c":92.29,"h":92.35,"l":92.255,"n":895,"o":92.285,"t":"2026-10-22T18:15:00Z","v":70629,"vw":92.308055},{"c":92.31,"h":92.345,"l":92.24,"n":978,"o":92.295,"t":"2026-10-22T18:30:00Z","v":83378,"vw":92.311424},{"c":92.48,"h":92.48,"l":92.305,"n":911,"o":92.3063,"t":"2026-10-22T18:45:00Z","v":67858,"vw":92.398038},{"c":92.59,"h":92.695,"l":92.465,"n":1402,"o":92.4701,"t":"2026-10-22T19:00:00Z","v":116821,"vw":92.590514},{"c":92.5985,"h":92.655,"l":92.535,"n":1227,"o":92.585,"t":"2026-10-22T19:15:00Z","v":121931,"vw":92.602754},{"c":92.635,"h":92.685,"l":92.555,"n":1974,"o":92.59,"t":"2026-10-22T19:30:00Z","v":167549,"vw":92.629719},{"c":92.645,"h":92.74,"l":92.48,"n":4708,"o":92.62,"t":"2026-10-22T19:45:00Z","v":691068,"vw":92.641694},{"c":92.65,"h":92.65,"l":92.65,"n":14,"o":92.65,"t":"2026-10-22T20:00:00Z","v":186847,"vw":92.65},{"c":92.8081,"h":92.8081,"l":92.67,"n":4,"o":92.67,"t":"2026-10-22T21:30:00Z","v":504,"vw":92.69762},{"c":92.96,"h":92.96,"l":92.87,"n":19,"o":92.87,"t":"2026-10-22T21:45:00Z","v":1732,"vw":92.907605},{"c":93.4087,"h":93.4087,"l":93.3811,"n":2,"o":93.3811,"t":"2026-10-22T23:15:00Z","v":238,"vw":93.3949},{"c":93.24,"h":93.24,"l":93.24,"n":1,"o":93.24,"t":"2026-10-22T23:30:00Z","v":100,"vw":93.24}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.18812036320166162,"strike":98.39361089604985,"iv":0.15480671423963363,"gamma":0.044931011738370025,"theta":-0.01327539996362578,"vega":0.04585683885144802,"rho":0.006237511997094996,"breakevenPct":6.402300333784675},{"delta":0.15,"premium":0.5433977506964297,"strike":101.297727793254,"iv":0.28101610780187497,"gamma":0.03393341092280096,"theta":-0.030999687659577772,"vega":0.060744951950247136,"rho":0.009802889806862248,"breakevenPct":9.920265023152098},{"delta":0.2,"premium":0.4258763837638377,"strike":96.3929889298893,"iv":0.14890461254612547,"gamma":0.07186937269372694,"theta":-0.020599630996309966,"vega":0.07280553505535056,"rho":0.012827958452876011,"breakevenPct":4.499584796171749},{"delta":0.25,"premium":0.5510264900662252,"strike":95.61986754966887,"iv":0.14382331125827816,"gamma":0.08415814569536424,"theta":-0.02287841059602649,"vega":0.08246569536423841,"rho":0.016140664832381777,"breakevenPct":3.8002094330653957},{"delta":0.3,"premium":0.6899200710479574,"strike":94.9715808170515,"iv":0.1411513321492007,"gamma":0.09416589698046182,"theta":-0.02500177619893428,"vega":0.09071545293072823,"rho":0.01949272839075075,"breakevenPct":3.250405707608698},{"delta":0.35,"premium":0.9230461811722913,"strike":94.52753108348135,"iv":0.1497658969804618,"gamma":0.09363303730017762,"theta":-0.028154529307282412,"vega":0.09564440497335701,"rho":0.022986676948963024,"breakevenPct":3.022749341234361},{"delta":0.4,"premium":1.1561722912966257,"strike":94.0834813499112,"iv":0.1583804618117229,"gamma":0.09310017761989342,"theta":-0.03130728241563055,"vega":0.1005733570159858,"rho":0.026480625507175302,"breakevenPct":2.7950929748600233},{"delta":0.45,"premium":1.211315496098105,"strike":93.5473801560758,"iv":0.142076254180602,"gamma":0.10829855072463769,"theta":-0.02945585284280936,"vega":0.10272207357859532,"rho":0.029786281101380017,"breakevenPct":2.2759801966259103},{"delta":0.5,"premium":1.228969526864475,"strike":92.99278267842823,"iv":0.12040216519647153,"gamma":0.12675380914194065,"theta":-0.026501443464314354,"vega":0.10416319165998396,"rho":0.03305349315684576,"breakevenPct":1.6964405885512044},{"delta":0.55,"premium":1.4494987971130715,"strike":92.59182036888532,"iv":0.1205224538893344,"gamma":0.12418765036086607,"theta":-0.026581635926222934,"vega":0.10211828388131515,"rho":0.03660174182625397,"breakevenPct":1.5016936492157464},{"delta":0.6,"premium":1.6700280673616679,"strike":92.19085805934242,"iv":0.12064274258219727,"gamma":0.12162149157979149,"theta":-0.026661828388131515,"vega":0.10007337610264634,"rho":0.04014999049566216,"breakevenPct":1.306946709880289},{"delta":0.65,"premium":2.038550295857988,"strike":91.68994082840237,"iv":0.12718023668639053,"gamma":0.11184236686390532,"theta":-0.027289112426035503,"vega":0.09615443786982249,"rho":0.04373585312092856,"breakevenPct":1.1640487040046985},{"delta":0.7,"premium":2.5415088757396442,"strike":91.09822485207101,"iv":0.13954710059171596,"gamma":0.09551100591715979,"theta":-0.028413372781065087,"vega":0.09053313609467456,"rho":0.04735588414884474,"breakevenPct":1.068250110966698},{"delta":0.75,"premium":3.115763195435093,"strike":90.40513552068474,"iv":0.148381455064194,"gamma":0.08185449358059914,"theta":-0.028183594864479317,"vega":0.08252111269614837,"rho":0.05086813197076601,"breakevenPct":0.9399878209604152},{"delta":0.8,"premium":3.537208433496436,"strike":89.78197891625891,"iv":0.14687151052502537,"gamma":0.07178600377103803,"theta":-0.024312846906230777,"vega":0.07228575021516952,"rho":0.054669993078761324,"breakevenPct":0.7222745275287004},{"delta":0.85,"premium":3.7390798073307785,"strike":89.27730048167305,"iv":0.13268519229591746,"gamma":0.06573508657436683,"theta":-0.016009251781765016,"vega":0.05975276460213605,"rho":0.05888084907945233,"breakevenPct":0.39544553589187575},{"delta":0.9,"premium":4.839352022425935,"strike":87.98527997699904,"iv":0.14292342587074536,"gamma":0.04847723141381455,"theta":-0.011005739673009699,"vega":0.04533850806001593,"rho":0.06206193978359273,"breakevenPct":0.18848569824605085}],"put":[{"delta":0.1,"premium":0.38448891274577673,"strike":83.5693347647466,"iv":0.30407467397654997,"gamma":0.022483475248855068,"theta":-0.02267540297874613,"vega":0.04562660468110487,"rho":-0.008175956772105832,"breakevenPct":10.216032539664521},{"delta":0.15,"premium":0.49425403225806447,"strike":86.92338709677419,"iv":0.23644959677419355,"gamma":0.037724999999999995,"theta":-0.02330040322580645,"vega":0.06086370967741935,"rho":-0.01217509334311699,"breakevenPct":6.714373378827713},{"delta":0.2,"premium":0.5092216582064298,"strike":89.33840947546531,"iv":0.17036802030456852,"gamma":0.06276700507614213,"theta":-0.01927834179357022,"vega":0.07273011844331642,"rho":-0.01641134661927125,"breakevenPct":4.123920326757824},{"delta":0.25,"premium":0.6942377495462795,"strike":90.0989110707804,"iv":0.17044328493647912,"gamma":0.07113402903811251,"theta":-0.021828675136116152,"vega":0.08255290381125227,"rho":-0.02040254504360033,"breakevenPct":3.502781088792106},{"delta":0.3,"premium":1.0118421052631579,"strike":90.55263157894737,"iv":0.1899078947368421,"gamma":0.06945526315789473,"theta":-0.02654736842105263,"vega":0.08967631578947369,"rho":-0.024290673427829347,"breakevenPct":3.355866731047811},{"delta":0.35,"premium":1.3276395173453996,"strike":91.0105580693816,"iv":0.20893846153846155,"gamma":0.06789819004524887,"theta":-0.0311841628959276,"vega":0.09675384615384615,"rho":-0.02817999950406506,"breakevenPct":3.2024624370899186},{"delta":0.4,"premium":1.5161764705882355,"strike":91.76470588235294,"iv":0.1974,"gamma":0.07491176470588236,"theta":-0.030052941176470588,"vega":0.1006,"rho":-0.032153677317344025,"breakevenPct":2.59198120694582},{"delta":0.45,"premium":1.76076874205845,"strike":92.43710292249047,"iv":0.19170190597204576,"gamma":0.07871728081321473,"theta":-0.029306607369758576,"vega":0.10284904701397712,"rho":-0.036104708869691624,"breakevenPct":2.13023833736426},{"delta":0.5,"premium":2.0492686170212764,"strike":93.07579787234043,"iv":0.1897125,"gamma":0.08042101063829787,"theta":-0.028822739361702127,"vega":0.10407872340425532,"rho":-0.04004621396143085,"breakevenPct":1.7522620018142008},{"delta":0.55,"premium":2.4814494680851067,"strike":93.74069148936171,"iv":0.1959625,"gamma":0.0770965425531915,"theta":-0.02902220744680851,"vega":0.10301489361702128,"rho":-0.04399349635913761,"breakevenPct":1.5010879424969388},{"delta":0.6,"premium":3.0585998271391523,"strike":94.52722558340535,"iv":0.20506940363007778,"gamma":0.07184580812445981,"theta":-0.028941832324978392,"vega":0.09999023336214348,"rho":-0.04801720132199948,"breakevenPct":1.2750936251848948},{"delta":0.65,"premium":3.728435609334486,"strike":95.39152981849611,"iv":0.2160028522039758,"gamma":0.06536352636127918,"theta":-0.028682541054451168,"vega":0.09571192739844425,"rho":-0.052089766613403164,"breakevenPct":1.0651978314499562},{"delta":0.7,"premium":3.1389848812095016,"strike":95.31533477321814,"iv":0.16060345572354207,"gamma":0.08508704103671709,"theta":-0.01768747300215982,"vega":0.09071209503239742,"rho":-0.055696282526187545,"breakevenPct":0.5112251570333127},{"delta":0.75,"premium":5.476315789473683,"strike":97.52631578947368,"iv":0.24048421052631577,"gamma":0.05078421052631579,"theta":-0.026257894736842105,"vega":0.08295263157894736,"rho":-0.06051542625152344,"breakevenPct":0.6475984889368683},{"delta":0.8,"premium":6.719304556354917,"strike":98.96163069544365,"iv":0.2537961630695444,"gamma":0.04218800959232613,"theta":-0.023261151079136684,"vega":0.07312230215827337,"rho":-0.06499846190857451,"breakevenPct":0.4400149605086632},{"delta":0.85,"premium":10.080379746835435,"strike":102.43037974683544,"iv":0.3181398734177214,"gamma":0.028194303797468373,"theta":-0.02380189873417721,"vega":0.060896202531645585,"rho":-0.07104615507667456,"breakevenPct":0.3237992444684418}]},"raw":{"call":[{"delta":0.1,"premium":0.18812036320166162,"strike":98.39361089604985,"iv":0.15480671423963363,"gamma":0.044931011738370025,"theta":-0.01327539996362578,"vega":0.04585683885144802,"rho":0.006237511997094996,"breakevenPct":6.402300333784675},{"delta":0.15,"premium":0.5433977506964297,"strike":101.297727793254,"iv":0.28101610780187497,"gamma":0.03393341092280096,"theta":-0.030999687659577772,"vega":0.060744951950247136,"rho":0.009802889806862248,"breakevenPct":9.920265023152098},{"delta":0.2,"premium":0.4258763837638377,"strike":96.3929889298893,"iv":0.14890461254612547,"gamma":0.07186937269372694,"theta":-0.020599630996309966,"vega":0.07280553505535056,"rho":0.012827958452876011,"breakevenPct":4.499584796171749},{"delta":0.25,"premium":0.5510264900662252,"strike":95.61986754966887,"iv":0.14382331125827816,"gamma":0.08415814569536424,"theta":-0.02287841059602649,"vega":0.08246569536423841,"rho":0.016140664832381777,"breakevenPct":3.8002094330653957},{"delta":0.3,"premium":0.6899200710479574,"strike":94.9715808170515,"iv":0.1411513321492007,"gamma":0.09416589698046182,"theta":-0.02500177619893428,"vega":0.09071545293072823,"rho":0.01949272839075075,"breakevenPct":3.250405707608698},{"delta":0.35,"premium":0.9230461811722913,"strike":94.52753108348135,"iv":0.1497658969804618,"gamma":0.09363303730017762,"theta":-0.028154529307282412,"vega":0.09564440497335701,"rho":0.022986676948963024,"breakevenPct":3.022749341234361},{"delta":0.4,"premium":1.1561722912966257,"strike":94.0834813499112,"iv":0.1583804618117229,"gamma":0.09310017761989342,"theta":-0.03130728241563055,"vega":0.1005733570159858,"rho":0.026480625507175302,"breakevenPct":2.7950929748600233},{"delta":0.45,"premium":1.211315496098105,"strike":93.5473801560758,"iv":0.142076254180602,"gamma":0.10829855072463769,"theta":-0.02945585284280936,"vega":0.10272207357859532,"rho":0.029786281101380017,"breakevenPct":2.2759801966259103},{"delta":0.5,"premium":1.228969526864475,"strike":92.99278267842823,"iv":0.12040216519647153,"gamma":0.12675380914194065,"theta":-0.026501443464314354,"vega":0.10416319165998396,"rho":0.03305349315684576,"breakevenPct":1.6964405885512044},{"delta":0.55,"premium":1.4494987971130715,"strike":92.59182036888532,"iv":0.1205224538893344,"gamma":0.12418765036086607,"theta":-0.026581635926222934,"vega":0.10211828388131515,"rho":0.03660174182625397,"breakevenPct":1.5016936492157464},{"delta":0.6,"premium":1.6700280673616679,"strike":92.19085805934242,"iv":0.12064274258219727,"gamma":0.12162149157979149,"theta":-0.026661828388131515,"vega":0.10007337610264634,"rho":0.04014999049566216,"breakevenPct":1.306946709880289},{"delta":0.65,"premium":2.038550295857988,"strike":91.68994082840237,"iv":0.12718023668639053,"gamma":0.11184236686390532,"theta":-0.027289112426035503,"vega":0.09615443786982249,"rho":0.04373585312092856,"breakevenPct":1.1640487040046985},{"delta":0.7,"premium":2.5415088757396442,"strike":91.09822485207101,"iv":0.13954710059171596,"gamma":0.09551100591715979,"theta":-0.028413372781065087,"vega":0.09053313609467456,"rho":0.04735588414884474,"breakevenPct":1.068250110966698},{"delta":0.75,"premium":3.115763195435093,"strike":90.40513552068474,"iv":0.148381455064194,"gamma":0.08185449358059914,"theta":-0.028183594864479317,"vega":0.08252111269614837,"rho":0.05086813197076601,"breakevenPct":0.9399878209604152},{"delta":0.8,"premium":3.537208433496436,"strike":89.78197891625891,"iv":0.14687151052502537,"gamma":0.07178600377103803,"theta":-0.024312846906230777,"vega":0.07228575021516952,"rho":0.054669993078761324,"breakevenPct":0.7222745275287004},{"delta":0.85,"premium":3.7390798073307785,"strike":89.27730048167305,"iv":0.13268519229591746,"gamma":0.06573508657436683,"theta":-0.016009251781765016,"vega":0.05975276460213605,"rho":0.05888084907945233,"breakevenPct":0.39544553589187575},{"delta":0.9,"premium":4.839352022425935,"strike":87.98527997699904,"iv":0.14292342587074536,"gamma":0.04847723141381455,"theta":-0.011005739673009699,"vega":0.04533850806001593,"rho":0.06206193978359273,"breakevenPct":0.18848569824605085}],"put":[{"delta":0.1,"premium":0.38448891274577673,"strike":83.5693347647466,"iv":0.30407467397654997,"gamma":0.022483475248855068,"theta":-0.02267540297874613,"vega":0.04562660468110487,"rho":-0.008175956772105832,"breakevenPct":10.216032539664521},{"delta":0.15,"premium":0.49425403225806447,"strike":86.92338709677419,"iv":0.23644959677419355,"gamma":0.037724999999999995,"theta":-0.02330040322580645,"vega":0.06086370967741935,"rho":-0.01217509334311699,"breakevenPct":6.714373378827713},{"delta":0.2,"premium":0.5092216582064298,"strike":89.33840947546531,"iv":0.17036802030456852,"gamma":0.06276700507614213,"theta":-0.01927834179357022,"vega":0.07273011844331642,"rho":-0.01641134661927125,"breakevenPct":4.123920326757824},{"delta":0.25,"premium":0.6942377495462795,"strike":90.0989110707804,"iv":0.17044328493647912,"gamma":0.07113402903811251,"theta":-0.021828675136116152,"vega":0.08255290381125227,"rho":-0.02040254504360033,"breakevenPct":3.502781088792106},{"delta":0.3,"premium":1.0118421052631579,"strike":90.55263157894737,"iv":0.1899078947368421,"gamma":0.06945526315789473,"theta":-0.02654736842105263,"vega":0.08967631578947369,"rho":-0.024290673427829347,"breakevenPct":3.355866731047811},{"delta":0.35,"premium":1.3276395173453996,"strike":91.0105580693816,"iv":0.20893846153846155,"gamma":0.06789819004524887,"theta":-0.0311841628959276,"vega":0.09675384615384615,"rho":-0.02817999950406506,"breakevenPct":3.2024624370899186},{"delta":0.4,"premium":1.5161764705882355,"strike":91.76470588235294,"iv":0.1974,"gamma":0.07491176470588236,"theta":-0.030052941176470588,"vega":0.1006,"rho":-0.032153677317344025,"breakevenPct":2.59198120694582},{"delta":0.45,"premium":1.76076874205845,"strike":92.43710292249047,"iv":0.19170190597204576,"gamma":0.07871728081321473,"theta":-0.029306607369758576,"vega":0.10284904701397712,"rho":-0.036104708869691624,"breakevenPct":2.13023833736426},{"delta":0.5,"premium":2.0492686170212764,"strike":93.07579787234043,"iv":0.1897125,"gamma":0.08042101063829787,"theta":-0.028822739361702127,"vega":0.10407872340425532,"rho":-0.04004621396143085,"breakevenPct":1.7522620018142008},{"delta":0.55,"premium":2.4814494680851067,"strike":93.74069148936171,"iv":0.1959625,"gamma":0.0770965425531915,"theta":-0.02902220744680851,"vega":0.10301489361702128,"rho":-0.04399349635913761,"breakevenPct":1.5010879424969388},{"delta":0.6,"premium":3.0585998271391523,"strike":94.52722558340535,"iv":0.20506940363007778,"gamma":0.07184580812445981,"theta":-0.028941832324978392,"vega":0.09999023336214348,"rho":-0.04801720132199948,"breakevenPct":1.2750936251848948},{"delta":0.65,"premium":3.728435609334486,"strike":95.39152981849611,"iv":0.2160028522039758,"gamma":0.06536352636127918,"theta":-0.028682541054451168,"vega":0.09571192739844425,"rho":-0.052089766613403164,"breakevenPct":1.0651978314499562},{"delta":0.7,"premium":3.1389848812095016,"strike":95.31533477321814,"iv":0.16060345572354207,"gamma":0.08508704103671709,"theta":-0.01768747300215982,"vega":0.09071209503239742,"rho":-0.055696282526187545,"breakevenPct":0.5112251570333127},{"delta":0.75,"premium":5.476315789473683,"strike":97.52631578947368,"iv":0.24048421052631577,"gamma":0.05078421052631579,"theta":-0.026257894736842105,"vega":0.08295263157894736,"rho":-0.06051542625152344,"breakevenPct":0.6475984889368683},{"delta":0.8,"premium":6.719304556354917,"strike":98.96163069544365,"iv":0.2537961630695444,"gamma":0.04218800959232613,"theta":-0.023261151079136684,"vega":0.07312230215827337,"rho":-0.06499846190857451,"breakevenPct":0.4400149605086632},{"delta":0.85,"premium":10.080379746835435,"strike":102.43037974683544,"iv":0.3181398734177214,"gamma":0.028194303797468373,"theta":-0.02380189873417721,"vega":0.060896202531645585,"rho":-0.07104615507667456,"breakevenPct":0.3237992444684418}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}