{"symbol":"VUG","url":"https://intraalpha.com/companies/VUG","capturedAt":"2026-10-23T04:08:04.783Z","state":"partial","quote":{"symbol":"VUG","last_price":87.17,"prev_close":89.42,"regular_close":87.17,"change":-2.25,"change_pct":-2.5162,"regular_change":-2.25,"regular_change_pct":-2.5162,"extended_change":0,"extended_change_pct":0,"bid":87,"ask":87.19,"bid_size":520,"ask_size":520,"volume":7938096,"vwap":87.366676,"open":88.13,"high":88.24,"low":86.75,"close":87.17,"trade_count":59316,"last_trade_at":"2026-10-23T00:00:00.001020239Z","last_quote_at":"2026-10-22T23:59:59.529265073Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:08:01.469197184-04:00","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":"2026-10-22T19:59:16.032Z","bars":[{"c":89.93,"h":90.24,"l":89.8,"n":23,"o":89.8,"t":"2026-10-16T08:00:00Z","v":278,"vw":90.034255},{"c":89.83,"h":89.84,"l":89.81,"n":11,"o":89.84,"t":"2026-10-16T09:50:00Z","v":512,"vw":89.829485},{"c":89.79,"h":89.79,"l":89.79,"n":2,"o":89.79,"t":"2026-10-16T10:10:00Z","v":100,"vw":89.79},{"c":89.9,"h":89.9,"l":89.88,"n":4,"o":89.88,"t":"2026-10-16T10:15:00Z","v":333,"vw":89.892674},{"c":90.07,"h":90.07,"l":90.07,"n":1,"o":90.07,"t":"2026-10-16T10:50:00Z","v":55,"vw":90.07},{"c":89.9564,"h":89.9564,"l":89.9564,"n":1,"o":89.9564,"t":"2026-10-16T11:00:00Z","v":770,"vw":89.9564},{"c":89.9666,"h":89.9666,"l":89.9666,"n":1,"o":89.9666,"t":"2026-10-16T11:05:00Z","v":40,"vw":89.9666},{"c":90,"h":90,"l":90,"n":6,"o":90,"t":"2026-10-16T11:10:00Z","v":157,"vw":90},{"c":89.85,"h":89.85,"l":89.85,"n":2,"o":89.85,"t":"2026-10-16T11:50:00Z","v":800,"vw":89.85},{"c":89.9593,"h":89.9593,"l":89.9593,"n":2,"o":89.9593,"t":"2026-10-16T12:05:00Z","v":67,"vw":89.9593},{"c":90.01,"h":90.01,"l":90.01,"n":7,"o":90.01,"t":"2026-10-16T12:10:00Z","v":367,"vw":90.01},{"c":90.05,"h":90.05,"l":90.05,"n":1,"o":90.05,"t":"2026-10-16T12:25:00Z","v":55,"vw":90.05},{"c":90.05,"h":90.05,"l":90.04,"n":6,"o":90.05,"t":"2026-10-16T12:30:00Z","v":829,"vw":90.046944},{"c":90.0719,"h":90.0719,"l":90.0719,"n":1,"o":90.0719,"t":"2026-10-16T12:35:00Z","v":55,"vw":90.0719},{"c":90.0005,"h":90.0005,"l":90.0005,"n":1,"o":90.0005,"t":"2026-10-16T12:40:00Z","v":150,"vw":90.0005},{"c":89.9734,"h":89.9734,"l":89.9734,"n":2,"o":89.9734,"t":"2026-10-16T12:50:00Z","v":104,"vw":89.9734},{"c":89.98,"h":89.98,"l":89.98,"n":1,"o":89.98,"t":"2026-10-16T13:00:00Z","v":80,"vw":89.98},{"c":89.87,"h":89.87,"l":89.87,"n":1,"o":89.87,"t":"2026-10-16T13:15:00Z","v":250,"vw":89.87},{"c":89.8938,"h":89.8938,"l":89.8938,"n":2,"o":89.8938,"t":"2026-10-16T13:20:00Z","v":1002,"vw":89.8938},{"c":89.79,"h":89.85,"l":89.79,"n":12,"o":89.82,"t":"2026-10-16T13:25:00Z","v":12175,"vw":89.845063},{"c":89.665,"h":89.85,"l":89.64,"n":2227,"o":89.81,"t":"2026-10-16T13:30:00Z","v":285636,"vw":89.808583},{"c":89.28,"h":89.66,"l":89.27,"n":844,"o":89.65,"t":"2026-10-16T13:35:00Z","v":40494,"vw":89.488313},{"c":89.41,"h":89.41,"l":89.17,"n":888,"o":89.29,"t":"2026-10-16T13:40:00Z","v":85047,"vw":89.242732},{"c":89.38,"h":89.46,"l":89.275,"n":1042,"o":89.405,"t":"2026-10-16T13:45:00Z","v":90299,"vw":89.3922},{"c":89.255,"h":89.3799,"l":89.12,"n":704,"o":89.35,"t":"2026-10-16T13:50:00Z","v":51278,"vw":89.225592},{"c":89.235,"h":89.34,"l":89.145,"n":695,"o":89.285,"t":"2026-10-16T13:55:00Z","v":60295,"vw":89.22548},{"c":89.265,"h":89.315,"l":89.16,"n":710,"o":89.22,"t":"2026-10-16T14:00:00Z","v":50896,"vw":89.243517},{"c":89.2001,"h":89.2699,"l":89.145,"n":705,"o":89.24,"t":"2026-10-16T14:05:00Z","v":45535,"vw":89.213423},{"c":89.265,"h":89.31,"l":89.1001,"n":837,"o":89.205,"t":"2026-10-16T14:10:00Z","v":52406,"vw":89.200924},{"c":89.2701,"h":89.35,"l":89.2241,"n":688,"o":89.27,"t":"2026-10-16T14:15:00Z","v":78372,"vw":89.294525},{"c":89.2299,"h":89.33,"l":89.22,"n":644,"o":89.285,"t":"2026-10-16T14:20:00Z","v":45361,"vw":89.269696},{"c":89.155,"h":89.275,"l":89.1,"n":768,"o":89.2301,"t":"2026-10-16T14:25:00Z","v":51604,"vw":89.173963},{"c":89.28,"h":89.305,"l":89.11,"n":726,"o":89.14,"t":"2026-10-16T14:30:00Z","v":43100,"vw":89.199499},{"c":89.41,"h":89.43,"l":89.2851,"n":792,"o":89.2899,"t":"2026-10-16T14:35:00Z","v":37645,"vw":89.34147},{"c":89.415,"h":89.445,"l":89.33,"n":450,"o":89.4001,"t":"2026-10-16T14:40:00Z","v":50041,"vw":89.393048},{"c":89.49,"h":89.53,"l":89.41,"n":404,"o":89.41,"t":"2026-10-16T14:45:00Z","v":32493,"vw":89.476091},{"c":89.225,"h":89.5,"l":89.22,"n":462,"o":89.485,"t":"2026-10-16T14:50:00Z","v":88527,"vw":89.332729},{"c":89.23,"h":89.27,"l":89.21,"n":419,"o":89.22,"t":"2026-10-16T14:55:00Z","v":37951,"vw":89.238882},{"c":89.105,"h":89.2197,"l":89.105,"n":448,"o":89.21,"t":"2026-10-16T15:00:00Z","v":39794,"vw":89.157653},{"c":88.8895,"h":89.13,"l":88.88,"n":950,"o":89.12,"t":"2026-10-16T15:05:00Z","v":78100,"vw":88.972589},{"c":88.92,"h":88.935,"l":88.82,"n":565,"o":88.89,"t":"2026-10-16T15:10:00Z","v":95794,"vw":88.890738},{"c":88.87,"h":88.9451,"l":88.83,"n":626,"o":88.915,"t":"2026-10-16T15:15:00Z","v":66033,"vw":88.891517},{"c":88.79,"h":88.935,"l":88.6824,"n":630,"o":88.9079,"t":"2026-10-16T15:20:00Z","v":55681,"vw":88.775029},{"c":88.755,"h":88.8299,"l":88.75,"n":514,"o":88.78,"t":"2026-10-16T15:25:00Z","v":63035,"vw":88.791489},{"c":88.845,"h":88.87,"l":88.76,"n":594,"o":88.765,"t":"2026-10-16T15:30:00Z","v":37240,"vw":88.822189},{"c":88.91,"h":88.92,"l":88.82,"n":565,"o":88.845,"t":"2026-10-16T15:35:00Z","v":231343,"vw":88.885954},{"c":88.845,"h":88.91,"l":88.845,"n":483,"o":88.9,"t":"2026-10-16T15:40:00Z","v":62906,"vw":88.886458},{"c":88.86,"h":88.935,"l":88.8389,"n":482,"o":88.855,"t":"2026-10-16T15:45:00Z","v":56212,"vw":88.890771},{"c":88.745,"h":88.8863,"l":88.745,"n":728,"o":88.86,"t":"2026-10-16T15:50:00Z","v":128755,"vw":88.803513},{"c":88.67,"h":88.775,"l":88.67,"n":540,"o":88.7366,"t":"2026-10-16T15:55:00Z","v":120260,"vw":88.746608},{"c":88.62,"h":88.66,"l":88.5405,"n":649,"o":88.66,"t":"2026-10-16T16:00:00Z","v":60751,"vw":88.598059},{"c":88.5972,"h":88.6451,"l":88.555,"n":661,"o":88.6,"t":"2026-10-16T16:05:00Z","v":38996,"vw":88.595139},{"c":88.7401,"h":88.7401,"l":88.595,"n":560,"o":88.605,"t":"2026-10-16T16:10:00Z","v":29376,"vw":88.641002},{"c":88.6951,"h":88.79,"l":88.66,"n":401,"o":88.74,"t":"2026-10-16T16:15:00Z","v":36887,"vw":88.720228},{"c":88.715,"h":88.745,"l":88.685,"n":449,"o":88.7,"t":"2026-10-16T16:20:00Z","v":37594,"vw":88.716856},{"c":88.6855,"h":88.72,"l":88.665,"n":385,"o":88.72,"t":"2026-10-16T16:25:00Z","v":53574,"vw":88.681995},{"c":88.53,"h":88.67,"l":88.53,"n":470,"o":88.67,"t":"2026-10-16T16:30:00Z","v":73695,"vw":88.634855},{"c":88.55,"h":88.595,"l":88.495,"n":554,"o":88.535,"t":"2026-10-16T16:35:00Z","v":37883,"vw":88.531375},{"c":88.565,"h":88.565,"l":88.485,"n":411,"o":88.53,"t":"2026-10-16T16:40:00Z","v":44353,"vw":88.528268},{"c":88.47,"h":88.595,"l":88.43,"n":579,"o":88.5646,"t":"2026-10-16T16:45:00Z","v":57983,"vw":88.53472},{"c":88.48,"h":88.5,"l":88.43,"n":512,"o":88.47,"t":"2026-10-16T16:50:00Z","v":41894,"vw":88.468169},{"c":88.4751,"h":88.48,"l":88.39,"n":488,"o":88.46,"t":"2026-10-16T16:55:00Z","v":32330,"vw":88.421675},{"c":88.23,"h":88.48,"l":88.22,"n":667,"o":88.48,"t":"2026-10-16T17:00:00Z","v":70902,"vw":88.344469},{"c":88.145,"h":88.235,"l":88.09,"n":753,"o":88.224,"t":"2026-10-16T17:05:00Z","v":77711,"vw":88.153787},{"c":88.14,"h":88.2,"l":88.09,"n":512,"o":88.1299,"t":"2026-10-16T17:10:00Z","v":33924,"vw":88.132523},{"c":87.975,"h":88.14,"l":87.96,"n":1272,"o":88.14,"t":"2026-10-16T17:15:00Z","v":81265,"vw":88.005922},{"c":88.035,"h":88.045,"l":87.94,"n":534,"o":87.965,"t":"2026-10-16T17:20:00Z","v":56388,"vw":87.988796},{"c":88.115,"h":88.18,"l":87.99,"n":718,"o":88.03,"t":"2026-10-16T17:25:00Z","v":56246,"vw":88.0636},{"c":88.205,"h":88.21,"l":88.1,"n":811,"o":88.125,"t":"2026-10-16T17:30:00Z","v":85386,"vw":88.160647},{"c":88.15,"h":88.26,"l":88.125,"n":547,"o":88.21,"t":"2026-10-16T17:35:00Z","v":40966,"vw":88.190133},{"c":88.265,"h":88.35,"l":88.125,"n":867,"o":88.14,"t":"2026-10-16T17:40:00Z","v":114813,"vw":88.255182},{"c":88.15,"h":88.2973,"l":88.15,"n":449,"o":88.26,"t":"2026-10-16T17:45:00Z","v":63607,"vw":88.213677},{"c":88.0699,"h":88.1766,"l":88.055,"n":3085,"o":88.17,"t":"2026-10-16T17:50:00Z","v":35595,"vw":88.113149},{"c":88.025,"h":88.1053,"l":88.01,"n":398,"o":88.0899,"t":"2026-10-16T17:55:00Z","v":36638,"vw":88.051117},{"c":87.9162,"h":88.02,"l":87.855,"n":899,"o":88.015,"t":"2026-10-16T18:00:00Z","v":95658,"vw":87.940488},{"c":88.03,"h":88.055,"l":87.895,"n":1800,"o":87.915,"t":"2026-10-16T18:05:00Z","v":254819,"vw":87.960194},{"c":87.9798,"h":88.03,"l":87.9399,"n":606,"o":88.03,"t":"2026-10-16T18:10:00Z","v":114328,"vw":87.9916},{"c":87.8871,"h":88.025,"l":87.865,"n":550,"o":87.98,"t":"2026-10-16T18:15:00Z","v":61117,"vw":87.9377},{"c":87.885,"h":87.9,"l":87.805,"n":600,"o":87.875,"t":"2026-10-16T18:20:00Z","v":71800,"vw":87.8426},{"c":87.845,"h":87.895,"l":87.78,"n":542,"o":87.88,"t":"2026-10-16T18:25:00Z","v":54500,"vw":87.833966},{"c":87.905,"h":87.92,"l":87.78,"n":641,"o":87.85,"t":"2026-10-16T18:30:00Z","v":79317,"vw":87.831633},{"c":87.8459,"h":87.9,"l":87.7749,"n":546,"o":87.8998,"t":"2026-10-16T18:35:00Z","v":55856,"vw":87.823398},{"c":87.81,"h":87.886,"l":87.74,"n":678,"o":87.84,"t":"2026-10-16T18:40:00Z","v":75238,"vw":87.796438},{"c":87.77,"h":87.84,"l":87.74,"n":513,"o":87.815,"t":"2026-10-16T18:45:00Z","v":38498,"vw":87.787677},{"c":87.67,"h":87.78,"l":87.665,"n":688,"o":87.78,"t":"2026-10-16T18:50:00Z","v":104217,"vw":87.724984},{"c":87.72,"h":87.72,"l":87.6,"n":670,"o":87.6628,"t":"2026-10-16T18:55:00Z","v":77959,"vw":87.644173},{"c":87.64,"h":87.735,"l":87.63,"n":588,"o":87.695,"t":"2026-10-16T19:00:00Z","v":44126,"vw":87.674999},{"c":87.6158,"h":87.7,"l":87.525,"n":743,"o":87.63,"t":"2026-10-16T19:05:00Z","v":69673,"vw":87.611603},{"c":87.915,"h":87.915,"l":87.61,"n":836,"o":87.61,"t":"2026-10-16T19:10:00Z","v":92077,"vw":87.773917},{"c":87.8499,"h":87.95,"l":87.765,"n":770,"o":87.92,"t":"2026-10-16T19:15:00Z","v":129546,"vw":87.855964},{"c":87.935,"h":87.94,"l":87.8161,"n":665,"o":87.84,"t":"2026-10-16T19:20:00Z","v":63440,"vw":87.889796},{"c":87.9625,"h":87.97,"l":87.875,"n":665,"o":87.92,"t":"2026-10-16T19:25:00Z","v":70880,"vw":87.918595},{"c":87.87,"h":88.01,"l":87.785,"n":837,"o":87.965,"t":"2026-10-16T19:30:00Z","v":72629,"vw":87.867813},{"c":87.8151,"h":87.92,"l":87.7834,"n":790,"o":87.87,"t":"2026-10-16T19:35:00Z","v":67735,"vw":87.835327},{"c":87.73,"h":87.85,"l":87.715,"n":805,"o":87.8,"t":"2026-10-16T19:40:00Z","v":68248,"vw":87.793603},{"c":87.84,"h":87.8661,"l":87.735,"n":898,"o":87.76,"t":"2026-10-16T19:45:00Z","v":81649,"vw":87.813508},{"c":87.9,"h":87.955,"l":87.8199,"n":1062,"o":87.82,"t":"2026-10-16T19:50:00Z","v":97431,"vw":87.876767},{"c":87.915,"h":87.995,"l":87.87,"n":1434,"o":87.885,"t":"2026-10-16T19:55:00Z","v":202482,"vw":87.929576},{"c":87.9,"h":88.0713,"l":87.9,"n":42,"o":87.93,"t":"2026-10-16T20:00:00Z","v":39489,"vw":87.930022},{"c":87.8989,"h":87.8989,"l":87.8989,"n":8,"o":87.8989,"t":"2026-10-16T20:05:00Z","v":167,"vw":87.8989},{"c":88.1,"h":88.1,"l":88.1,"n":4,"o":88.1,"t":"2026-10-16T20:10:00Z","v":107,"vw":88.1},{"c":87.95,"h":88.0442,"l":87.95,"n":14,"o":88.0442,"t":"2026-10-16T20:15:00Z","v":772,"vw":87.973983},{"c":88.069,"h":88.069,"l":88.069,"n":6,"o":88.069,"t":"2026-10-16T20:20:00Z","v":130,"vw":88.069},{"c":87.98,"h":87.98,"l":87.98,"n":2,"o":87.98,"t":"2026-10-16T20:25:00Z","v":51,"vw":87.98},{"c":87.931,"h":88,"l":87.931,"n":7,"o":88,"t":"2026-10-16T20:30:00Z","v":783,"vw":87.991608},{"c":88,"h":88.06,"l":88,"n":2,"o":88.06,"t":"2026-10-16T20:35:00Z","v":290,"vw":88.010345},{"c":88.1,"h":88.1,"l":88.02,"n":3,"o":88.02,"t":"2026-10-16T20:45:00Z","v":146,"vw":88.055862},{"c":88.0387,"h":88.0387,"l":88,"n":20,"o":88,"t":"2026-10-16T20:50:00Z","v":919,"vw":88.020237},{"c":88.02,"h":88.0384,"l":88.02,"n":10,"o":88.0384,"t":"2026-10-16T20:55:00Z","v":548,"vw":88.024759},{"c":88.04,"h":88.04,"l":88.03,"n":19,"o":88.03,"t":"2026-10-16T21:00:00Z","v":754,"vw":88.030952},{"c":88.08,"h":88.08,"l":88.08,"n":3,"o":88.08,"t":"2026-10-16T21:05:00Z","v":94,"vw":88.08},{"c":88.08,"h":88.08,"l":88.08,"n":2,"o":88.08,"t":"2026-10-16T21:10:00Z","v":112,"vw":88.08},{"c":88.0826,"h":88.0826,"l":88.0826,"n":2,"o":88.0826,"t":"2026-10-16T21:15:00Z","v":121,"vw":88.0826},{"c":88,"h":88,"l":88,"n":6,"o":88,"t":"2026-10-16T21:45:00Z","v":131,"vw":88},{"c":87.9139,"h":88.01,"l":87.9139,"n":5,"o":87.99,"t":"2026-10-16T21:50:00Z","v":894,"vw":87.933292},{"c":88,"h":88,"l":88,"n":3,"o":88,"t":"2026-10-16T21:55:00Z","v":1213,"vw":88},{"c":87.9624,"h":88,"l":87.951,"n":5,"o":87.951,"t":"2026-10-16T22:05:00Z","v":1920,"vw":87.953916},{"c":87.95,"h":87.95,"l":87.95,"n":1,"o":87.95,"t":"2026-10-16T22:10:00Z","v":279,"vw":87.95},{"c":87.95,"h":88.0235,"l":87.95,"n":6,"o":88.0235,"t":"2026-10-16T22:15:00Z","v":190,"vw":88.001091},{"c":87.94,"h":87.94,"l":87.94,"n":1,"o":87.94,"t":"2026-10-16T22:25:00Z","v":300,"vw":87.94},{"c":88.0045,"h":88.0045,"l":88.0045,"n":3,"o":88.0045,"t":"2026-10-16T22:30:00Z","v":46,"vw":88.0045},{"c":87.91,"h":87.92,"l":87.91,"n":8,"o":87.92,"t":"2026-10-16T22:50:00Z","v":1976,"vw":87.914311},{"c":87.86,"h":87.91,"l":87.86,"n":4,"o":87.91,"t":"2026-10-16T22:55:00Z","v":1223,"vw":87.899695},{"c":87.869,"h":87.8703,"l":87.86,"n":3,"o":87.8703,"t":"2026-10-16T23:00:00Z","v":1934,"vw":87.863658},{"c":87.95,"h":87.95,"l":87.95,"n":3,"o":87.95,"t":"2026-10-16T23:05:00Z","v":56,"vw":87.95},{"c":87.89,"h":87.89,"l":87.89,"n":1,"o":87.89,"t":"2026-10-16T23:15:00Z","v":120,"vw":87.89},{"c":87.85,"h":87.89,"l":87.85,"n":43,"o":87.89,"t":"2026-10-16T23:20:00Z","v":2013,"vw":87.873259},{"c":87.85,"h":87.85,"l":87.85,"n":2,"o":87.85,"t":"2026-10-16T23:25:00Z","v":1200,"vw":87.85},{"c":87.8,"h":87.83,"l":87.8,"n":24,"o":87.83,"t":"2026-10-16T23:40:00Z","v":1418,"vw":87.802147},{"c":87.92,"h":87.92,"l":87.92,"n":4,"o":87.92,"t":"2026-10-16T23:55:00Z","v":53,"vw":87.92},{"c":89,"h":89.049,"l":88.9,"n":28,"o":88.9,"t":"2026-10-19T08:00:00Z","v":397,"vw":89.003104},{"c":88.9,"h":88.9,"l":88.9,"n":7,"o":88.9,"t":"2026-10-19T08:05:00Z","v":609,"vw":88.9},{"c":88.89,"h":88.9,"l":88.89,"n":5,"o":88.9,"t":"2026-10-19T08:10:00Z","v":501,"vw":88.893992},{"c":88.87,"h":88.87,"l":88.87,"n":3,"o":88.87,"t":"2026-10-19T08:40:00Z","v":61,"vw":88.87},{"c":88.79,"h":88.79,"l":88.79,"n":4,"o":88.79,"t":"2026-10-19T08:55:00Z","v":54,"vw":88.79},{"c":88.85,"h":88.85,"l":88.85,"n":2,"o":88.85,"t":"2026-10-19T09:10:00Z","v":62,"vw":88.85},{"c":88.82,"h":88.82,"l":88.82,"n":2,"o":88.82,"t":"2026-10-19T10:00:00Z","v":90,"vw":88.82},{"c":88.7032,"h":88.7032,"l":88.7032,"n":2,"o":88.7032,"t":"2026-10-19T11:05:00Z","v":102,"vw":88.7032},{"c":88.88,"h":88.88,"l":88.73,"n":7,"o":88.74,"t":"2026-10-19T11:20:00Z","v":400,"vw":88.815467},{"c":88.88,"h":88.88,"l":88.88,"n":1,"o":88.88,"t":"2026-10-19T11:25:00Z","v":200,"vw":88.88},{"c":88.68,"h":88.68,"l":88.68,"n":7,"o":88.68,"t":"2026-10-19T11:30:00Z","v":111,"vw":88.68},{"c":88.7324,"h":88.7324,"l":88.6,"n":5,"o":88.6,"t":"2026-10-19T12:00:00Z","v":178,"vw":88.684872},{"c":88.75,"h":88.75,"l":88.6896,"n":7,"o":88.6934,"t":"2026-10-19T12:05:00Z","v":526,"vw":88.733308},{"c":88.65,"h":88.65,"l":88.65,"n":2,"o":88.65,"t":"2026-10-19T12:15:00Z","v":58,"vw":88.65},{"c":88.8176,"h":88.8176,"l":88.8176,"n":1,"o":88.8176,"t":"2026-10-19T12:20:00Z","v":60,"vw":88.8176},{"c":88.8,"h":88.88,"l":88.8,"n":5,"o":88.88,"t":"2026-10-19T12:25:00Z","v":163,"vw":88.849811},{"c":88.8455,"h":88.8455,"l":88.8455,"n":1,"o":88.8455,"t":"2026-10-19T12:30:00Z","v":46,"vw":88.8455},{"c":88.81,"h":88.81,"l":88.81,"n":1,"o":88.81,"t":"2026-10-19T12:40:00Z","v":250,"vw":88.81},{"c":88.8543,"h":88.8543,"l":88.8543,"n":3,"o":88.8543,"t":"2026-10-19T12:45:00Z","v":312,"vw":88.8543},{"c":88.8,"h":88.88,"l":88.8,"n":4,"o":88.88,"t":"2026-10-19T12:50:00Z","v":192,"vw":88.816842},{"c":88.8696,"h":88.8696,"l":88.8696,"n":4,"o":88.8696,"t":"2026-10-19T13:00:00Z","v":67,"vw":88.8696},{"c":88.86,"h":88.87,"l":88.86,"n":7,"o":88.87,"t":"2026-10-19T13:10:00Z","v":1564,"vw":88.867399},{"c":88.8542,"h":88.8542,"l":88.82,"n":4,"o":88.82,"t":"2026-10-19T13:15:00Z","v":286,"vw":88.845333},{"c":88.86,"h":88.86,"l":88.86,"n":5,"o":88.86,"t":"2026-10-19T13:20:00Z","v":64,"vw":88.86},{"c":88.88,"h":88.88,"l":88.749,"n":23,"o":88.8,"t":"2026-10-19T13:25:00Z","v":6340,"vw":88.849458},{"c":88.76,"h":88.89,"l":88.6622,"n":3325,"o":88.88,"t":"2026-10-19T13:30:00Z","v":321218,"vw":88.794264},{"c":88.64,"h":88.8,"l":88.595,"n":818,"o":88.77,"t":"2026-10-19T13:35:00Z","v":48874,"vw":88.699496},{"c":88.695,"h":88.805,"l":88.64,"n":774,"o":88.64,"t":"2026-10-19T13:40:00Z","v":40145,"vw":88.741405},{"c":88.66,"h":88.76,"l":88.635,"n":778,"o":88.72,"t":"2026-10-19T13:45:00Z","v":68591,"vw":88.697857},{"c":88.6695,"h":88.7403,"l":88.61,"n":663,"o":88.69,"t":"2026-10-19T13:50:00Z","v":37826,"vw":88.668849},{"c":88.65,"h":88.72,"l":88.585,"n":667,"o":88.65,"t":"2026-10-19T13:55:00Z","v":48187,"vw":88.654576},{"c":88.65,"h":88.69,"l":88.575,"n":836,"o":88.635,"t":"2026-10-19T14:00:00Z","v":75264,"vw":88.648369},{"c":88.67,"h":88.68,"l":88.61,"n":664,"o":88.64,"t":"2026-10-19T14:05:00Z","v":30128,"vw":88.646982},{"c":88.965,"h":88.965,"l":88.665,"n":691,"o":88.6899,"t":"2026-10-19T14:10:00Z","v":71569,"vw":88.768062},{"c":89.04,"h":89.1,"l":88.95,"n":713,"o":88.98,"t":"2026-10-19T14:15:00Z","v":90077,"vw":89.009659},{"c":89.115,"h":89.125,"l":89.02,"n":636,"o":89.04,"t":"2026-10-19T14:20:00Z","v":75010,"vw":89.063556},{"c":89.06,"h":89.125,"l":89.0425,"n":565,"o":89.12,"t":"2026-10-19T14:25:00Z","v":47621,"vw":89.086708},{"c":88.91,"h":89.0775,"l":88.865,"n":1138,"o":89.07,"t":"2026-10-19T14:30:00Z","v":72703,"vw":88.945427},{"c":88.915,"h":88.985,"l":88.873,"n":792,"o":88.92,"t":"2026-10-19T14:35:00Z","v":48219,"vw":88.923012},{"c":88.965,"h":89.045,"l":88.92,"n":678,"o":88.92,"t":"2026-10-19T14:40:00Z","v":90579,"vw":89.002233},{"c":89.02,"h":89.11,"l":88.995,"n":526,"o":89.005,"t":"2026-10-19T14:45:00Z","v":43635,"vw":89.077724},{"c":89.075,"h":89.075,"l":88.98,"n":616,"o":89.02,"t":"2026-10-19T14:50:00Z","v":47543,"vw":89.021715},{"c":89.065,"h":89.11,"l":89.05,"n":580,"o":89.065,"t":"2026-10-19T14:55:00Z","v":68225,"vw":89.080912},{"c":89.125,"h":89.155,"l":89.06,"n":531,"o":89.065,"t":"2026-10-19T15:00:00Z","v":27154,"vw":89.107954},{"c":89.17,"h":89.2,"l":89.12,"n":444,"o":89.1295,"t":"2026-10-19T15:05:00Z","v":35905,"vw":89.168255},{"c":89.145,"h":89.205,"l":89.1186,"n":474,"o":89.1655,"t":"2026-10-19T15:10:00Z","v":61670,"vw":89.158919},{"c":89.1799,"h":89.205,"l":89.115,"n":633,"o":89.15,"t":"2026-10-19T15:15:00Z","v":75975,"vw":89.164765},{"c":89.27,"h":89.2851,"l":89.17,"n":581,"o":89.17,"t":"2026-10-19T15:20:00Z","v":62479,"vw":89.214781},{"c":89.32,"h":89.37,"l":89.265,"n":461,"o":89.2701,"t":"2026-10-19T15:25:00Z","v":79192,"vw":89.332409},{"c":89.345,"h":89.345,"l":89.265,"n":561,"o":89.32,"t":"2026-10-19T15:30:00Z","v":51874,"vw":89.2996},{"c":89.3801,"h":89.43,"l":89.3332,"n":492,"o":89.36,"t":"2026-10-19T15:35:00Z","v":64760,"vw":89.390684},{"c":89.38,"h":89.42,"l":89.35,"n":411,"o":89.385,"t":"2026-10-19T15:40:00Z","v":42394,"vw":89.383708},{"c":89.385,"h":89.385,"l":89.32,"n":756,"o":89.38,"t":"2026-10-19T15:45:00Z","v":286674,"vw":89.346025},{"c":89.355,"h":89.405,"l":89.35,"n":649,"o":89.385,"t":"2026-10-19T15:50:00Z","v":80358,"vw":89.37777},{"c":89.31,"h":89.4,"l":89.31,"n":554,"o":89.355,"t":"2026-10-19T15:55:00Z","v":475865,"vw":89.341749},{"c":89.19,"h":89.31,"l":89.1035,"n":530,"o":89.31,"t":"2026-10-19T16:00:00Z","v":55694,"vw":89.192434},{"c":89.17,"h":89.2,"l":89.11,"n":695,"o":89.19,"t":"2026-10-19T16:05:00Z","v":59324,"vw":89.152606},{"c":89.2297,"h":89.265,"l":89.16,"n":616,"o":89.165,"t":"2026-10-19T16:10:00Z","v":45217,"vw":89.221972},{"c":89.195,"h":89.235,"l":89.17,"n":553,"o":89.22,"t":"2026-10-19T16:15:00Z","v":38860,"vw":89.211253},{"c":89.1442,"h":89.185,"l":89.11,"n":500,"o":89.185,"t":"2026-10-19T16:20:00Z","v":39383,"vw":89.14023},{"c":89.125,"h":89.165,"l":89.085,"n":396,"o":89.1478,"t":"2026-10-19T16:25:00Z","v":45656,"vw":89.135661},{"c":89.125,"h":89.13,"l":89.05,"n":398,"o":89.12,"t":"2026-10-19T16:30:00Z","v":42226,"vw":89.088019},{"c":89.085,"h":89.135,"l":89.075,"n":314,"o":89.125,"t":"2026-10-19T16:35:00Z","v":35233,"vw":89.111937},{"c":89.13,"h":89.1451,"l":89.074,"n":308,"o":89.09,"t":"2026-10-19T16:40:00Z","v":31299,"vw":89.117622},{"c":89.0601,"h":89.135,"l":89.0445,"n":300,"o":89.125,"t":"2026-10-19T16:45:00Z","v":20892,"vw":89.075993},{"c":89.005,"h":89.0653,"l":89,"n":318,"o":89.05,"t":"2026-10-19T16:50:00Z","v":23472,"vw":89.040113},{"c":88.985,"h":89.03,"l":88.975,"n":346,"o":89.01,"t":"2026-10-19T16:55:00Z","v":74640,"vw":89.003375},{"c":88.985,"h":89.015,"l":88.9528,"n":365,"o":88.975,"t":"2026-10-19T17:00:00Z","v":33991,"vw":88.975027},{"c":88.9,"h":89,"l":88.9,"n":287,"o":88.98,"t":"2026-10-19T17:05:00Z","v":22784,"vw":88.964531},{"c":88.965,"h":88.985,"l":88.895,"n":318,"o":88.9099,"t":"2026-10-19T17:10:00Z","v":45403,"vw":88.941163},{"c":88.969,"h":89.0101,"l":88.935,"n":359,"o":88.965,"t":"2026-10-19T17:15:00Z","v":42208,"vw":88.971713},{"c":88.94,"h":88.9699,"l":88.91,"n":376,"o":88.955,"t":"2026-10-19T17:20:00Z","v":35634,"vw":88.938706},{"c":88.945,"h":89.005,"l":88.92,"n":430,"o":88.94,"t":"2026-10-19T17:25:00Z","v":77135,"vw":88.958528},{"c":88.945,"h":88.985,"l":88.93,"n":365,"o":88.9451,"t":"2026-10-19T17:30:00Z","v":40354,"vw":88.959199},{"c":88.945,"h":88.95,"l":88.9,"n":410,"o":88.94,"t":"2026-10-19T17:35:00Z","v":74419,"vw":88.925395},{"c":88.94,"h":89.01,"l":88.9,"n":734,"o":88.945,"t":"2026-10-19T17:40:00Z","v":85204,"vw":88.940081},{"c":88.84,"h":88.93,"l":88.8138,"n":5281,"o":88.93,"t":"2026-10-19T17:45:00Z","v":67350,"vw":88.877515},{"c":88.865,"h":88.885,"l":88.8032,"n":360,"o":88.8331,"t":"2026-10-19T17:50:00Z","v":36896,"vw":88.845684},{"c":88.935,"h":88.945,"l":88.825,"n":330,"o":88.855,"t":"2026-10-19T17:55:00Z","v":60495,"vw":88.889494},{"c":88.8862,"h":88.9599,"l":88.815,"n":512,"o":88.94,"t":"2026-10-19T18:00:00Z","v":70947,"vw":88.87846},{"c":88.92,"h":88.92,"l":88.85,"n":284,"o":88.885,"t":"2026-10-19T18:05:00Z","v":41114,"vw":88.883517},{"c":88.94,"h":88.9555,"l":88.915,"n":316,"o":88.92,"t":"2026-10-19T18:10:00Z","v":53427,"vw":88.930155},{"c":88.9497,"h":88.965,"l":88.9171,"n":293,"o":88.935,"t":"2026-10-19T18:15:00Z","v":44790,"vw":88.945367},{"c":88.875,"h":88.9459,"l":88.87,"n":318,"o":88.9459,"t":"2026-10-19T18:20:00Z","v":33219,"vw":88.920846},{"c":88.845,"h":88.876,"l":88.785,"n":302,"o":88.87,"t":"2026-10-19T18:25:00Z","v":25826,"vw":88.838195},{"c":88.811,"h":88.875,"l":88.811,"n":352,"o":88.855,"t":"2026-10-19T18:30:00Z","v":30186,"vw":88.844852},{"c":88.89,"h":88.905,"l":88.795,"n":421,"o":88.81,"t":"2026-10-19T18:35:00Z","v":54432,"vw":88.881416},{"c":88.91,"h":88.91,"l":88.87,"n":358,"o":88.885,"t":"2026-10-19T18:40:00Z","v":41023,"vw":88.892451},{"c":88.9101,"h":88.9699,"l":88.905,"n":360,"o":88.92,"t":"2026-10-19T18:45:00Z","v":35809,"vw":88.933964},{"c":88.895,"h":88.93,"l":88.88,"n":348,"o":88.91,"t":"2026-10-19T18:50:00Z","v":46620,"vw":88.912239},{"c":88.92,"h":88.945,"l":88.89,"n":340,"o":88.8903,"t":"2026-10-19T18:55:00Z","v":35305,"vw":88.927165},{"c":88.98,"h":88.99,"l":88.92,"n":308,"o":88.92,"t":"2026-10-19T19:00:00Z","v":39636,"vw":88.951886},{"c":88.94,"h":89.0093,"l":88.915,"n":414,"o":88.9837,"t":"2026-10-19T19:05:00Z","v":33209,"vw":88.958759},{"c":88.965,"h":88.965,"l":88.93,"n":379,"o":88.9369,"t":"2026-10-19T19:10:00Z","v":70151,"vw":88.951271},{"c":89.0299,"h":89.04,"l":88.955,"n":825,"o":88.965,"t":"2026-10-19T19:15:00Z","v":138259,"vw":88.994126},{"c":89.12,"h":89.12,"l":89.005,"n":558,"o":89.025,"t":"2026-10-19T19:20:00Z","v":79616,"vw":89.033566},{"c":89.045,"h":89.125,"l":89.0337,"n":495,"o":89.125,"t":"2026-10-19T19:25:00Z","v":101513,"vw":89.066847},{"c":89.0699,"h":89.085,"l":89.02,"n":606,"o":89.04,"t":"2026-10-19T19:30:00Z","v":64116,"vw":89.06386},{"c":89.1,"h":89.1253,"l":89.06,"n":508,"o":89.071,"t":"2026-10-19T19:35:00Z","v":79621,"vw":89.104114},{"c":89.0601,"h":89.12,"l":89.035,"n":606,"o":89.095,"t":"2026-10-19T19:40:00Z","v":80364,"vw":89.082327},{"c":89.02,"h":89.0656,"l":88.99,"n":747,"o":89.06,"t":"2026-10-19T19:45:00Z","v":50991,"vw":89.031193},{"c":88.88,"h":89.01,"l":88.815,"n":802,"o":89.01,"t":"2026-10-19T19:50:00Z","v":74284,"vw":88.876028},{"c":88.835,"h":88.94,"l":88.78,"n":887,"o":88.89,"t":"2026-10-19T19:55:00Z","v":92622,"vw":88.858845},{"c":88.82,"h":88.82,"l":88.82,"n":17,"o":88.82,"t":"2026-10-19T20:00:00Z","v":27135,"vw":88.82},{"c":88.87,"h":88.87,"l":88.87,"n":4,"o":88.87,"t":"2026-10-19T20:10:00Z","v":54,"vw":88.87},{"c":88.87,"h":88.87,"l":88.87,"n":6,"o":88.87,"t":"2026-10-19T20:15:00Z","v":67,"vw":88.87},{"c":88.8501,"h":88.8501,"l":88.8501,"n":1,"o":88.8501,"t":"2026-10-19T20:25:00Z","v":90,"vw":88.8501},{"c":88.99,"h":88.99,"l":88.99,"n":3,"o":88.99,"t":"2026-10-19T20:30:00Z","v":54,"vw":88.99},{"c":88.92,"h":88.92,"l":88.92,"n":4,"o":88.92,"t":"2026-10-19T20:35:00Z","v":98,"vw":88.92},{"c":88.88,"h":88.88,"l":88.88,"n":1,"o":88.88,"t":"2026-10-19T20:40:00Z","v":300,"vw":88.88},{"c":88.99,"h":88.99,"l":88.99,"n":1,"o":88.99,"t":"2026-10-19T20:50:00Z","v":40,"vw":88.99},{"c":88.91,"h":88.91,"l":88.91,"n":1,"o":88.91,"t":"2026-10-19T20:55:00Z","v":93,"vw":88.91},{"c":88.9308,"h":88.9308,"l":88.9308,"n":2,"o":88.9308,"t":"2026-10-19T21:15:00Z","v":235,"vw":88.9308},{"c":88.98,"h":88.98,"l":88.98,"n":2,"o":88.98,"t":"2026-10-19T22:15:00Z","v":207,"vw":88.98},{"c":88.99,"h":88.99,"l":88.99,"n":12,"o":88.99,"t":"2026-10-19T22:20:00Z","v":122,"vw":88.99},{"c":88.92,"h":88.92,"l":88.92,"n":1,"o":88.92,"t":"2026-10-19T23:15:00Z","v":87,"vw":88.92},{"c":89.09,"h":89.09,"l":89.09,"n":1,"o":89.09,"t":"2026-10-19T23:30:00Z","v":50,"vw":89.09},{"c":89.0662,"h":89.0662,"l":89.0662,"n":2,"o":89.0662,"t":"2026-10-19T23:35:00Z","v":51,"vw":89.0662},{"c":88.73,"h":88.73,"l":88.73,"n":18,"o":88.73,"t":"2026-10-20T08:00:00Z","v":194,"vw":88.73},{"c":88.53,"h":88.6,"l":88.53,"n":33,"o":88.6,"t":"2026-10-20T09:00:00Z","v":470,"vw":88.57967},{"c":88.5,"h":88.5,"l":88.5,"n":1,"o":88.5,"t":"2026-10-20T09:15:00Z","v":50,"vw":88.5},{"c":88.56,"h":88.56,"l":88.56,"n":2,"o":88.56,"t":"2026-10-20T10:15:00Z","v":201,"vw":88.56},{"c":88.52,"h":88.52,"l":88.52,"n":1,"o":88.52,"t":"2026-10-20T10:25:00Z","v":300,"vw":88.52},{"c":88.55,"h":88.56,"l":88.55,"n":35,"o":88.56,"t":"2026-10-20T10:55:00Z","v":310,"vw":88.553267},{"c":88.5,"h":88.72,"l":88.5,"n":17,"o":88.72,"t":"2026-10-20T11:00:00Z","v":1068,"vw":88.542065},{"c":88.4598,"h":88.4598,"l":88.4598,"n":1,"o":88.4598,"t":"2026-10-20T11:05:00Z","v":69,"vw":88.4598},{"c":88.4558,"h":88.4558,"l":88.4558,"n":1,"o":88.4558,"t":"2026-10-20T11:15:00Z","v":100,"vw":88.4558},{"c":88.4,"h":88.4,"l":88.4,"n":9,"o":88.4,"t":"2026-10-20T11:30:00Z","v":373,"vw":88.4},{"c":88.3909,"h":88.3909,"l":88.3909,"n":2,"o":88.3909,"t":"2026-10-20T11:40:00Z","v":51,"vw":88.3909},{"c":88.5,"h":88.5,"l":88.5,"n":1,"o":88.5,"t":"2026-10-20T11:45:00Z","v":97,"vw":88.5},{"c":88.6,"h":88.6,"l":88.6,"n":2,"o":88.6,"t":"2026-10-20T11:50:00Z","v":52,"vw":88.6},{"c":88.38,"h":88.38,"l":88.38,"n":6,"o":88.38,"t":"2026-10-20T12:00:00Z","v":397,"vw":88.38},{"c":88.4014,"h":88.4014,"l":88.39,"n":5,"o":88.39,"t":"2026-10-20T12:20:00Z","v":106,"vw":88.3954},{"c":88.25,"h":88.25,"l":88.25,"n":7,"o":88.25,"t":"2026-10-20T12:25:00Z","v":289,"vw":88.25},{"c":88.42,"h":88.42,"l":88.25,"n":10,"o":88.25,"t":"2026-10-20T12:35:00Z","v":598,"vw":88.350211},{"c":88.49,"h":88.49,"l":88.47,"n":4,"o":88.47,"t":"2026-10-20T12:40:00Z","v":200,"vw":88.48005},{"c":88.48,"h":88.54,"l":88.48,"n":7,"o":88.53,"t":"2026-10-20T12:45:00Z","v":407,"vw":88.52},{"c":88.3862,"h":88.46,"l":88.3862,"n":5,"o":88.46,"t":"2026-10-20T12:50:00Z","v":2219,"vw":88.389794},{"c":88.54,"h":88.59,"l":88.54,"n":7,"o":88.59,"t":"2026-10-20T13:05:00Z","v":355,"vw":88.554493},{"c":88.4635,"h":88.4635,"l":88.4635,"n":1,"o":88.4635,"t":"2026-10-20T13:15:00Z","v":50,"vw":88.4635},{"c":88.4634,"h":88.4634,"l":88.4634,"n":1,"o":88.4634,"t":"2026-10-20T13:20:00Z","v":50,"vw":88.4634},{"c":88.4,"h":88.45,"l":88.4,"n":5,"o":88.45,"t":"2026-10-20T13:25:00Z","v":2240,"vw":88.414125},{"c":88.34,"h":88.52,"l":88.26,"n":2325,"o":88.41,"t":"2026-10-20T13:30:00Z","v":209768,"vw":88.448488},{"c":88.2773,"h":88.38,"l":88.205,"n":878,"o":88.32,"t":"2026-10-20T13:35:00Z","v":46460,"vw":88.295806},{"c":87.95,"h":88.24,"l":87.94,"n":1110,"o":88.24,"t":"2026-10-20T13:40:00Z","v":55047,"vw":88.032001},{"c":88.25,"h":88.26,"l":87.92,"n":888,"o":87.935,"t":"2026-10-20T13:45:00Z","v":75040,"vw":88.07684},{"c":88.26,"h":88.345,"l":88.155,"n":832,"o":88.25,"t":"2026-10-20T13:50:00Z","v":78945,"vw":88.28062},{"c":88.5214,"h":88.54,"l":88.24,"n":920,"o":88.265,"t":"2026-10-20T13:55:00Z","v":115544,"vw":88.345463},{"c":88.61,"h":88.6451,"l":88.48,"n":906,"o":88.52,"t":"2026-10-20T14:00:00Z","v":68948,"vw":88.587876},{"c":88.8382,"h":88.86,"l":88.58,"n":1021,"o":88.61,"t":"2026-10-20T14:05:00Z","v":77252,"vw":88.747549},{"c":88.9,"h":88.91,"l":88.8,"n":821,"o":88.8582,"t":"2026-10-20T14:10:00Z","v":66897,"vw":88.859011},{"c":88.99,"h":89.01,"l":88.895,"n":700,"o":88.9062,"t":"2026-10-20T14:15:00Z","v":94049,"vw":88.939806},{"c":89.08,"h":89.09,"l":88.9751,"n":856,"o":88.99,"t":"2026-10-20T14:20:00Z","v":54561,"vw":89.021374},{"c":89.2701,"h":89.285,"l":89.05,"n":838,"o":89.09,"t":"2026-10-20T14:25:00Z","v":107504,"vw":89.206178},{"c":89.14,"h":89.359,"l":89.12,"n":896,"o":89.275,"t":"2026-10-20T14:30:00Z","v":48784,"vw":89.24305},{"c":89.15,"h":89.195,"l":89.085,"n":753,"o":89.14,"t":"2026-10-20T14:35:00Z","v":89574,"vw":89.13822},{"c":89.1999,"h":89.235,"l":89.14,"n":632,"o":89.155,"t":"2026-10-20T14:40:00Z","v":51592,"vw":89.197855},{"c":89.11,"h":89.25,"l":89.1047,"n":440,"o":89.1982,"t":"2026-10-20T14:45:00Z","v":40220,"vw":89.167908},{"c":89.195,"h":89.205,"l":89.0925,"n":485,"o":89.125,"t":"2026-10-20T14:50:00Z","v":48378,"vw":89.163247},{"c":89.17,"h":89.25,"l":89.17,"n":509,"o":89.195,"t":"2026-10-20T14:55:00Z","v":86324,"vw":89.213349},{"c":89.09,"h":89.175,"l":89.07,"n":492,"o":89.16,"t":"2026-10-20T15:00:00Z","v":42243,"vw":89.132087},{"c":89.095,"h":89.14,"l":89.08,"n":473,"o":89.09,"t":"2026-10-20T15:05:00Z","v":58250,"vw":89.108411},{"c":88.795,"h":89.1,"l":88.65,"n":1007,"o":89.09,"t":"2026-10-20T15:10:00Z","v":92929,"vw":88.919054},{"c":88.92,"h":88.955,"l":88.75,"n":630,"o":88.795,"t":"2026-10-20T15:15:00Z","v":66530,"vw":88.868152},{"c":88.855,"h":88.915,"l":88.79,"n":518,"o":88.91,"t":"2026-10-20T15:20:00Z","v":57897,"vw":88.848634},{"c":88.845,"h":88.88,"l":88.83,"n":468,"o":88.8426,"t":"2026-10-20T15:25:00Z","v":336563,"vw":88.841349},{"c":88.8,"h":88.8575,"l":88.74,"n":616,"o":88.845,"t":"2026-10-20T15:30:00Z","v":91330,"vw":88.771912},{"c":88.7501,"h":88.815,"l":88.715,"n":476,"o":88.805,"t":"2026-10-20T15:35:00Z","v":51891,"vw":88.773967},{"c":88.86,"h":88.9162,"l":88.76,"n":413,"o":88.76,"t":"2026-10-20T15:40:00Z","v":29332,"vw":88.843504},{"c":88.855,"h":88.895,"l":88.775,"n":387,"o":88.85,"t":"2026-10-20T15:45:00Z","v":34098,"vw":88.837799},{"c":88.9401,"h":88.945,"l":88.81,"n":380,"o":88.855,"t":"2026-10-20T15:50:00Z","v":58034,"vw":88.851004},{"c":88.945,"h":88.955,"l":88.88,"n":324,"o":88.94,"t":"2026-10-20T15:55:00Z","v":24284,"vw":88.932446},{"c":88.8401,"h":88.97,"l":88.8361,"n":364,"o":88.945,"t":"2026-10-20T16:00:00Z","v":43239,"vw":88.896716},{"c":88.835,"h":88.9105,"l":88.83,"n":492,"o":88.845,"t":"2026-10-20T16:05:00Z","v":40118,"vw":88.877765},{"c":88.835,"h":88.85,"l":88.775,"n":500,"o":88.8399,"t":"2026-10-20T16:10:00Z","v":35196,"vw":88.818204},{"c":88.7202,"h":88.855,"l":88.715,"n":504,"o":88.835,"t":"2026-10-20T16:15:00Z","v":45538,"vw":88.786016},{"c":88.75,"h":88.7978,"l":88.705,"n":282,"o":88.725,"t":"2026-10-20T16:20:00Z","v":21734,"vw":88.753422},{"c":88.83,"h":88.865,"l":88.73,"n":406,"o":88.75,"t":"2026-10-20T16:25:00Z","v":41589,"vw":88.791218},{"c":88.84,"h":88.875,"l":88.8,"n":334,"o":88.835,"t":"2026-10-20T16:30:00Z","v":24143,"vw":88.841757},{"c":88.875,"h":88.935,"l":88.85,"n":328,"o":88.86,"t":"2026-10-20T16:35:00Z","v":37172,"vw":88.912251},{"c":88.855,"h":88.915,"l":88.805,"n":473,"o":88.8701,"t":"2026-10-20T16:40:00Z","v":89593,"vw":88.88559},{"c":88.835,"h":88.865,"l":88.785,"n":328,"o":88.855,"t":"2026-10-20T16:45:00Z","v":26845,"vw":88.828908},{"c":88.705,"h":88.83,"l":88.67,"n":392,"o":88.83,"t":"2026-10-20T16:50:00Z","v":73863,"vw":88.758743},{"c":88.735,"h":88.77,"l":88.71,"n":359,"o":88.73,"t":"2026-10-20T16:55:00Z","v":69021,"vw":88.74537},{"c":88.745,"h":88.775,"l":88.69,"n":463,"o":88.735,"t":"2026-10-20T17:00:00Z","v":45354,"vw":88.739258},{"c":88.74,"h":88.7559,"l":88.715,"n":246,"o":88.7486,"t":"2026-10-20T17:05:00Z","v":66957,"vw":88.739714},{"c":88.765,"h":88.781,"l":88.705,"n":348,"o":88.73,"t":"2026-10-20T17:10:00Z","v":22845,"vw":88.756009},{"c":88.7901,"h":88.82,"l":88.75,"n":333,"o":88.77,"t":"2026-10-20T17:15:00Z","v":48389,"vw":88.782201},{"c":88.8619,"h":88.9,"l":88.79,"n":291,"o":88.795,"t":"2026-10-20T17:20:00Z","v":31961,"vw":88.861245},{"c":88.885,"h":88.895,"l":88.855,"n":267,"o":88.86,"t":"2026-10-20T17:25:00Z","v":26218,"vw":88.873411},{"c":88.8699,"h":88.92,"l":88.845,"n":384,"o":88.885,"t":"2026-10-20T17:30:00Z","v":39505,"vw":88.89456},{"c":88.87,"h":88.89,"l":88.8639,"n":269,"o":88.865,"t":"2026-10-20T17:35:00Z","v":22667,"vw":88.877674},{"c":88.845,"h":88.895,"l":88.84,"n":333,"o":88.88,"t":"2026-10-20T17:40:00Z","v":29188,"vw":88.873908},{"c":88.86,"h":88.89,"l":88.835,"n":358,"o":88.851,"t":"2026-10-20T17:45:00Z","v":39040,"vw":88.854492},{"c":88.89,"h":88.89,"l":88.8336,"n":2474,"o":88.85,"t":"2026-10-20T17:50:00Z","v":40978,"vw":88.858185},{"c":88.83,"h":88.885,"l":88.805,"n":321,"o":88.885,"t":"2026-10-20T17:55:00Z","v":32223,"vw":88.838507},{"c":88.795,"h":88.875,"l":88.7901,"n":320,"o":88.845,"t":"2026-10-20T18:00:00Z","v":36385,"vw":88.839942},{"c":88.8384,"h":88.845,"l":88.775,"n":359,"o":88.775,"t":"2026-10-20T18:05:00Z","v":32539,"vw":88.801532},{"c":88.84,"h":88.86,"l":88.8,"n":321,"o":88.835,"t":"2026-10-20T18:10:00Z","v":35068,"vw":88.841047},{"c":88.805,"h":88.8591,"l":88.805,"n":294,"o":88.85,"t":"2026-10-20T18:15:00Z","v":33280,"vw":88.832134},{"c":88.775,"h":88.81,"l":88.775,"n":323,"o":88.805,"t":"2026-10-20T18:20:00Z","v":28994,"vw":88.790532},{"c":88.78,"h":88.79,"l":88.745,"n":328,"o":88.775,"t":"2026-10-20T18:25:00Z","v":38851,"vw":88.776583},{"c":88.675,"h":88.785,"l":88.675,"n":379,"o":88.775,"t":"2026-10-20T18:30:00Z","v":54991,"vw":88.735653},{"c":88.6699,"h":88.675,"l":88.6426,"n":293,"o":88.675,"t":"2026-10-20T18:35:00Z","v":27136,"vw":88.659812},{"c":88.61,"h":88.6999,"l":88.585,"n":447,"o":88.665,"t":"2026-10-20T18:40:00Z","v":59315,"vw":88.649825},{"c":88.69,"h":88.7197,"l":88.59,"n":361,"o":88.59,"t":"2026-10-20T18:45:00Z","v":36363,"vw":88.664628},{"c":88.725,"h":88.735,"l":88.675,"n":309,"o":88.681,"t":"2026-10-20T18:50:00Z","v":34563,"vw":88.692047},{"c":88.685,"h":88.76,"l":88.68,"n":368,"o":88.74,"t":"2026-10-20T18:55:00Z","v":59420,"vw":88.725931},{"c":88.685,"h":88.7201,"l":88.68,"n":336,"o":88.69,"t":"2026-10-20T19:00:00Z","v":35408,"vw":88.705356},{"c":88.68,"h":88.705,"l":88.665,"n":474,"o":88.685,"t":"2026-10-20T19:05:00Z","v":39158,"vw":88.686215},{"c":88.65,"h":88.685,"l":88.65,"n":442,"o":88.665,"t":"2026-10-20T19:10:00Z","v":88172,"vw":88.663358},{"c":88.6412,"h":88.676,"l":88.64,"n":453,"o":88.65,"t":"2026-10-20T19:15:00Z","v":59730,"vw":88.66356},{"c":88.57,"h":88.6499,"l":88.535,"n":473,"o":88.645,"t":"2026-10-20T19:20:00Z","v":68552,"vw":88.585597},{"c":88.555,"h":88.61,"l":88.555,"n":447,"o":88.565,"t":"2026-10-20T19:25:00Z","v":48277,"vw":88.582308},{"c":88.625,"h":88.64,"l":88.54,"n":528,"o":88.555,"t":"2026-10-20T19:30:00Z","v":53882,"vw":88.600066},{"c":88.54,"h":88.63,"l":88.51,"n":487,"o":88.62,"t":"2026-10-20T19:35:00Z","v":59031,"vw":88.554446},{"c":88.605,"h":88.63,"l":88.525,"n":566,"o":88.54,"t":"2026-10-20T19:40:00Z","v":58251,"vw":88.580359},{"c":88.5978,"h":88.63,"l":88.585,"n":435,"o":88.6,"t":"2026-10-20T19:45:00Z","v":40841,"vw":88.612872},{"c":88.615,"h":88.63,"l":88.535,"n":671,"o":88.59,"t":"2026-10-20T19:50:00Z","v":89283,"vw":88.586501},{"c":88.65,"h":88.66,"l":88.5548,"n":1259,"o":88.62,"t":"2026-10-20T19:55:00Z","v":174897,"vw":88.603246},{"c":88.67,"h":88.67,"l":88.66,"n":14,"o":88.66,"t":"2026-10-20T20:00:00Z","v":57951,"vw":88.669936},{"c":88.56,"h":88.56,"l":88.56,"n":1,"o":88.56,"t":"2026-10-20T20:15:00Z","v":150,"vw":88.56},{"c":88.8,"h":88.8,"l":88.8,"n":2,"o":88.8,"t":"2026-10-20T20:35:00Z","v":101,"vw":88.8},{"c":88.75,"h":88.8,"l":88.75,"n":9,"o":88.8,"t":"2026-10-20T20:40:00Z","v":1286,"vw":88.776459},{"c":88.84,"h":88.84,"l":88.82,"n":2,"o":88.82,"t":"2026-10-20T20:50:00Z","v":150,"vw":88.833333},{"c":89.1999,"h":89.1999,"l":89,"n":8,"o":89,"t":"2026-10-20T20:55:00Z","v":7558,"vw":89.185953},{"c":89.14,"h":89.14,"l":89.14,"n":1,"o":89.14,"t":"2026-10-20T21:15:00Z","v":100,"vw":89.14},{"c":89.1249,"h":89.1249,"l":89.1249,"n":3,"o":89.1249,"t":"2026-10-20T21:25:00Z","v":136,"vw":89.1249},{"c":89.065,"h":89.11,"l":89.065,"n":2,"o":89.11,"t":"2026-10-20T21:30:00Z","v":550,"vw":89.105909},{"c":88.86,"h":88.86,"l":88.86,"n":2,"o":88.86,"t":"2026-10-20T21:35:00Z","v":142,"vw":88.86},{"c":89,"h":89.2,"l":89,"n":10,"o":89.1309,"t":"2026-10-20T22:00:00Z","v":726,"vw":89.153946},{"c":89.2,"h":89.3887,"l":89.2,"n":4,"o":89.3887,"t":"2026-10-20T22:05:00Z","v":634,"vw":89.373771},{"c":89.3297,"h":89.3297,"l":89.3297,"n":1,"o":89.3297,"t":"2026-10-20T22:15:00Z","v":411,"vw":89.3297},{"c":89.1201,"h":89.1201,"l":89.1201,"n":1,"o":89.1201,"t":"2026-10-20T23:20:00Z","v":300,"vw":89.1201},{"c":89.1434,"h":89.1434,"l":89.1434,"n":1,"o":89.1434,"t":"2026-10-20T23:30:00Z","v":200,"vw":89.1434},{"c":89.15,"h":89.15,"l":89.14,"n":13,"o":89.14,"t":"2026-10-20T23:45:00Z","v":303,"vw":89.142241},{"c":89.15,"h":89.2,"l":89.15,"n":5,"o":89.2,"t":"2026-10-20T23:50:00Z","v":552,"vw":89.195455},{"c":89.3,"h":89.3,"l":89.3,"n":13,"o":89.3,"t":"2026-10-21T08:00:00Z","v":1048,"vw":89.3},{"c":89,"h":89,"l":89,"n":3,"o":89,"t":"2026-10-21T08:45:00Z","v":414,"vw":89},{"c":88.86,"h":88.86,"l":88.86,"n":1,"o":88.86,"t":"2026-10-21T08:50:00Z","v":50,"vw":88.86},{"c":88.8,"h":88.8,"l":88.8,"n":10,"o":88.8,"t":"2026-10-21T08:55:00Z","v":241,"vw":88.8},{"c":88.8,"h":88.8,"l":88.8,"n":1,"o":88.8,"t":"2026-10-21T09:00:00Z","v":134,"vw":88.8},{"c":88.6,"h":88.6,"l":88.6,"n":1,"o":88.6,"t":"2026-10-21T09:05:00Z","v":66,"vw":88.6},{"c":88.83,"h":88.83,"l":88.83,"n":2,"o":88.83,"t":"2026-10-21T10:55:00Z","v":100,"vw":88.83},{"c":89,"h":89,"l":88.9721,"n":11,"o":88.99,"t":"2026-10-21T11:00:00Z","v":1161,"vw":88.985731},{"c":89.043,"h":89.043,"l":89,"n":2,"o":89,"t":"2026-10-21T11:15:00Z","v":200,"vw":89.0215},{"c":89.031,"h":89.031,"l":89.031,"n":1,"o":89.031,"t":"2026-10-21T11:25:00Z","v":226,"vw":89.031},{"c":89.07,"h":89.07,"l":89.07,"n":6,"o":89.07,"t":"2026-10-21T11:50:00Z","v":335,"vw":89.07},{"c":89.15,"h":89.15,"l":89.15,"n":2,"o":89.15,"t":"2026-10-21T11:55:00Z","v":801,"vw":89.15},{"c":89,"h":89,"l":89,"n":5,"o":89,"t":"2026-10-21T12:10:00Z","v":296,"vw":89},{"c":88.96,"h":88.96,"l":88.96,"n":1,"o":88.96,"t":"2026-10-21T12:25:00Z","v":113,"vw":88.96},{"c":89.07,"h":89.07,"l":89.07,"n":1,"o":89.07,"t":"2026-10-21T12:35:00Z","v":200,"vw":89.07},{"c":89.1282,"h":89.1282,"l":89.1282,"n":1,"o":89.1282,"t":"2026-10-21T12:40:00Z","v":448,"vw":89.1282},{"c":89.01,"h":89.02,"l":89.01,"n":3,"o":89.02,"t":"2026-10-21T12:50:00Z","v":170,"vw":89.015625},{"c":88.99,"h":88.99,"l":88.99,"n":3,"o":88.99,"t":"2026-10-21T13:00:00Z","v":850,"vw":88.99},{"c":89.08,"h":89.08,"l":89.08,"n":1,"o":89.08,"t":"2026-10-21T13:05:00Z","v":47,"vw":89.08},{"c":89.01,"h":89.01,"l":89.01,"n":1,"o":89.01,"t":"2026-10-21T13:10:00Z","v":221,"vw":89.01},{"c":89.0542,"h":89.0542,"l":89.0542,"n":2,"o":89.0542,"t":"2026-10-21T13:15:00Z","v":154,"vw":89.0542},{"c":89.0622,"h":89.0622,"l":89.0622,"n":2,"o":89.0622,"t":"2026-10-21T13:20:00Z","v":58,"vw":89.0622},{"c":89.0781,"h":89.0781,"l":89.0781,"n":1,"o":89.0781,"t":"2026-10-21T13:25:00Z","v":559,"vw":89.0781},{"c":88.96,"h":89.15,"l":88.83,"n":2090,"o":89.04,"t":"2026-10-21T13:30:00Z","v":319557,"vw":88.994054},{"c":89.08,"h":89.095,"l":88.9,"n":1817,"o":88.97,"t":"2026-10-21T13:35:00Z","v":144239,"vw":88.942187},{"c":88.945,"h":89.14,"l":88.855,"n":1725,"o":89.09,"t":"2026-10-21T13:40:00Z","v":150943,"vw":89.00631},{"c":89.105,"h":89.13,"l":88.9336,"n":703,"o":88.95,"t":"2026-10-21T13:45:00Z","v":55875,"vw":89.069043},{"c":88.945,"h":89.115,"l":88.895,"n":846,"o":89.08,"t":"2026-10-21T13:50:00Z","v":100228,"vw":89.034506},{"c":89.01,"h":89.085,"l":88.935,"n":577,"o":88.935,"t":"2026-10-21T13:55:00Z","v":47995,"vw":89.042876},{"c":88.99,"h":89.09,"l":88.94,"n":638,"o":89,"t":"2026-10-21T14:00:00Z","v":33228,"vw":89.023781},{"c":88.82,"h":89,"l":88.815,"n":665,"o":89,"t":"2026-10-21T14:05:00Z","v":60058,"vw":88.899085},{"c":88.72,"h":88.825,"l":88.67,"n":681,"o":88.82,"t":"2026-10-21T14:10:00Z","v":53879,"vw":88.734967},{"c":88.755,"h":88.81,"l":88.69,"n":513,"o":88.724,"t":"2026-10-21T14:15:00Z","v":38669,"vw":88.753386},{"c":88.8151,"h":88.85,"l":88.69,"n":481,"o":88.7601,"t":"2026-10-21T14:20:00Z","v":29792,"vw":88.769984},{"c":88.85,"h":88.9,"l":88.765,"n":521,"o":88.81,"t":"2026-10-21T14:25:00Z","v":57899,"vw":88.839306},{"c":88.9201,"h":88.94,"l":88.85,"n":679,"o":88.855,"t":"2026-10-21T14:30:00Z","v":76753,"vw":88.907821},{"c":88.795,"h":88.935,"l":88.79,"n":1716,"o":88.93,"t":"2026-10-21T14:35:00Z","v":356749,"vw":88.849999},{"c":88.965,"h":89,"l":88.79,"n":406,"o":88.79,"t":"2026-10-21T14:40:00Z","v":35075,"vw":88.876016},{"c":89.06,"h":89.075,"l":88.9301,"n":364,"o":88.96,"t":"2026-10-21T14:45:00Z","v":73558,"vw":89.042842},{"c":89.0507,"h":89.115,"l":89.035,"n":474,"o":89.06,"t":"2026-10-21T14:50:00Z","v":67950,"vw":89.086051},{"c":89.13,"h":89.15,"l":89.03,"n":470,"o":89.055,"t":"2026-10-21T14:55:00Z","v":102635,"vw":89.088228},{"c":89.135,"h":89.185,"l":89.1123,"n":405,"o":89.125,"t":"2026-10-21T15:00:00Z","v":51885,"vw":89.143852},{"c":89.15,"h":89.175,"l":89.1103,"n":636,"o":89.135,"t":"2026-10-21T15:05:00Z","v":163289,"vw":89.141962},{"c":89.25,"h":89.26,"l":89.155,"n":415,"o":89.155,"t":"2026-10-21T15:10:00Z","v":67862,"vw":89.210076},{"c":89.165,"h":89.285,"l":89.15,"n":357,"o":89.255,"t":"2026-10-21T15:15:00Z","v":70862,"vw":89.193036},{"c":89.2,"h":89.235,"l":89.13,"n":323,"o":89.165,"t":"2026-10-21T15:20:00Z","v":46196,"vw":89.184939},{"c":89.3,"h":89.325,"l":89.18,"n":569,"o":89.185,"t":"2026-10-21T15:25:00Z","v":66173,"vw":89.254848},{"c":89.34,"h":89.36,"l":89.305,"n":390,"o":89.305,"t":"2026-10-21T15:30:00Z","v":28744,"vw":89.336028},{"c":89.44,"h":89.455,"l":89.33,"n":412,"o":89.345,"t":"2026-10-21T15:35:00Z","v":170033,"vw":89.373241},{"c":89.4151,"h":89.4328,"l":89.3854,"n":359,"o":89.43,"t":"2026-10-21T15:40:00Z","v":45637,"vw":89.411815},{"c":89.455,"h":89.47,"l":89.425,"n":329,"o":89.425,"t":"2026-10-21T15:45:00Z","v":38521,"vw":89.451108},{"c":89.412,"h":89.48,"l":89.405,"n":417,"o":89.4599,"t":"2026-10-21T15:50:00Z","v":94673,"vw":89.443955},{"c":89.425,"h":89.455,"l":89.4125,"n":370,"o":89.42,"t":"2026-10-21T15:55:00Z","v":36655,"vw":89.437481},{"c":89.3951,"h":89.425,"l":89.38,"n":396,"o":89.425,"t":"2026-10-21T16:00:00Z","v":32431,"vw":89.40541},{"c":89.38,"h":89.42,"l":89.355,"n":390,"o":89.395,"t":"2026-10-21T16:05:00Z","v":36046,"vw":89.390332},{"c":89.3828,"h":89.4,"l":89.35,"n":308,"o":89.38,"t":"2026-10-21T16:10:00Z","v":27188,"vw":89.383098},{"c":89.37,"h":89.3951,"l":89.3501,"n":337,"o":89.3824,"t":"2026-10-21T16:15:00Z","v":27265,"vw":89.376146},{"c":89.355,"h":89.395,"l":89.34,"n":292,"o":89.37,"t":"2026-10-21T16:20:00Z","v":26343,"vw":89.362997},{"c":89.32,"h":89.36,"l":89.29,"n":305,"o":89.3598,"t":"2026-10-21T16:25:00Z","v":70038,"vw":89.318883},{"c":89.325,"h":89.34,"l":89.3,"n":250,"o":89.33,"t":"2026-10-21T16:30:00Z","v":40842,"vw":89.327798},{"c":89.5799,"h":89.58,"l":89.325,"n":410,"o":89.335,"t":"2026-10-21T16:35:00Z","v":34757,"vw":89.417253},{"c":89.505,"h":89.61,"l":89.44,"n":503,"o":89.6,"t":"2026-10-21T16:40:00Z","v":55419,"vw":89.494907},{"c":89.455,"h":89.51,"l":89.445,"n":342,"o":89.5,"t":"2026-10-21T16:45:00Z","v":42220,"vw":89.477869},{"c":89.545,"h":89.5454,"l":89.46,"n":296,"o":89.46,"t":"2026-10-21T16:50:00Z","v":31844,"vw":89.518126},{"c":89.535,"h":89.5799,"l":89.535,"n":308,"o":89.55,"t":"2026-10-21T16:55:00Z","v":34218,"vw":89.561928},{"c":89.55,"h":89.5682,"l":89.515,"n":304,"o":89.535,"t":"2026-10-21T17:00:00Z","v":61110,"vw":89.536032},{"c":89.62,"h":89.625,"l":89.5499,"n":293,"o":89.55,"t":"2026-10-21T17:05:00Z","v":40753,"vw":89.594925},{"c":89.62,"h":89.6399,"l":89.6,"n":384,"o":89.6101,"t":"2026-10-21T17:10:00Z","v":35129,"vw":89.622222},{"c":89.6674,"h":89.6699,"l":89.62,"n":261,"o":89.62,"t":"2026-10-21T17:15:00Z","v":32359,"vw":89.646665},{"c":89.635,"h":89.6999,"l":89.63,"n":320,"o":89.665,"t":"2026-10-21T17:20:00Z","v":26352,"vw":89.674296},{"c":89.62,"h":89.635,"l":89.605,"n":260,"o":89.63,"t":"2026-10-21T17:25:00Z","v":32510,"vw":89.619252},{"c":89.5551,"h":89.62,"l":89.5201,"n":369,"o":89.62,"t":"2026-10-21T17:30:00Z","v":45601,"vw":89.559445},{"c":89.575,"h":89.6,"l":89.555,"n":294,"o":89.555,"t":"2026-10-21T17:35:00Z","v":40931,"vw":89.580484},{"c":89.595,"h":89.645,"l":89.575,"n":345,"o":89.575,"t":"2026-10-21T17:40:00Z","v":41587,"vw":89.612881},{"c":89.595,"h":89.62,"l":89.575,"n":2291,"o":89.595,"t":"2026-10-21T17:45:00Z","v":31014,"vw":89.602126},{"c":89.6101,"h":89.63,"l":89.5901,"n":288,"o":89.5999,"t":"2026-10-21T17:50:00Z","v":26674,"vw":89.608947},{"c":89.565,"h":89.615,"l":89.56,"n":283,"o":89.61,"t":"2026-10-21T17:55:00Z","v":48986,"vw":89.598785},{"c":89.57,"h":89.59,"l":89.54,"n":293,"o":89.57,"t":"2026-10-21T18:00:00Z","v":50883,"vw":89.567743},{"c":89.585,"h":89.59,"l":89.56,"n":299,"o":89.57,"t":"2026-10-21T18:05:00Z","v":25906,"vw":89.571299},{"c":89.58,"h":89.595,"l":89.57,"n":257,"o":89.5801,"t":"2026-10-21T18:10:00Z","v":20095,"vw":89.586138},{"c":89.635,"h":89.66,"l":89.585,"n":342,"o":89.585,"t":"2026-10-21T18:15:00Z","v":64190,"vw":89.642091},{"c":89.63,"h":89.64,"l":89.619,"n":296,"o":89.6305,"t":"2026-10-21T18:20:00Z","v":47139,"vw":89.628169},{"c":89.635,"h":89.6451,"l":89.62,"n":357,"o":89.6269,"t":"2026-10-21T18:25:00Z","v":57886,"vw":89.636916},{"c":89.635,"h":89.66,"l":89.625,"n":293,"o":89.635,"t":"2026-10-21T18:30:00Z","v":33295,"vw":89.643613},{"c":89.625,"h":89.6599,"l":89.6,"n":278,"o":89.6347,"t":"2026-10-21T18:35:00Z","v":49148,"vw":89.628932},{"c":89.6081,"h":89.645,"l":89.6,"n":358,"o":89.63,"t":"2026-10-21T18:40:00Z","v":49560,"vw":89.625246},{"c":89.46,"h":89.61,"l":89.455,"n":601,"o":89.6057,"t":"2026-10-21T18:45:00Z","v":93840,"vw":89.548696},{"c":89.46,"h":89.475,"l":89.375,"n":388,"o":89.45,"t":"2026-10-21T18:50:00Z","v":40100,"vw":89.432058},{"c":89.295,"h":89.48,"l":89.2634,"n":355,"o":89.475,"t":"2026-10-21T18:55:00Z","v":43799,"vw":89.358813},{"c":89.18,"h":89.3,"l":89.08,"n":422,"o":89.3,"t":"2026-10-21T19:00:00Z","v":48163,"vw":89.163639},{"c":89.2,"h":89.27,"l":89.155,"n":366,"o":89.205,"t":"2026-10-21T19:05:00Z","v":65032,"vw":89.215675},{"c":89.25,"h":89.255,"l":89.12,"n":344,"o":89.19,"t":"2026-10-21T19:10:00Z","v":56347,"vw":89.199684},{"c":89.33,"h":89.346,"l":89.22,"n":548,"o":89.24,"t":"2026-10-21T19:15:00Z","v":80060,"vw":89.286135},{"c":89.365,"h":89.37,"l":89.2801,"n":715,"o":89.32,"t":"2026-10-21T19:20:00Z","v":124336,"vw":89.346819},{"c":89.455,"h":89.455,"l":89.36,"n":516,"o":89.36,"t":"2026-10-21T19:25:00Z","v":105445,"vw":89.40768},{"c":89.44,"h":89.465,"l":89.415,"n":466,"o":89.46,"t":"2026-10-21T19:30:00Z","v":50290,"vw":89.447274},{"c":89.425,"h":89.465,"l":89.4099,"n":466,"o":89.45,"t":"2026-10-21T19:35:00Z","v":171833,"vw":89.440405},{"c":89.4251,"h":89.44,"l":89.375,"n":653,"o":89.42,"t":"2026-10-21T19:40:00Z","v":60705,"vw":89.398971},{"c":89.49,"h":89.4999,"l":89.425,"n":509,"o":89.43,"t":"2026-10-21T19:45:00Z","v":55929,"vw":89.465638},{"c":89.475,"h":89.52,"l":89.4414,"n":626,"o":89.48,"t":"2026-10-21T19:50:00Z","v":96910,"vw":89.48232},{"c":89.42,"h":89.5,"l":89.405,"n":761,"o":89.48,"t":"2026-10-21T19:55:00Z","v":126497,"vw":89.454954},{"c":89.42,"h":89.42,"l":89.42,"n":13,"o":89.42,"t":"2026-10-21T20:00:00Z","v":15720,"vw":89.42},{"c":89.58,"h":89.58,"l":89.58,"n":3,"o":89.58,"t":"2026-10-21T20:05:00Z","v":313,"vw":89.58},{"c":89.52,"h":89.52,"l":89.52,"n":1,"o":89.52,"t":"2026-10-21T20:10:00Z","v":40,"vw":89.52},{"c":89.2789,"h":89.56,"l":89.2789,"n":2,"o":89.56,"t":"2026-10-21T20:25:00Z","v":106,"vw":89.411494},{"c":89.51,"h":89.51,"l":89.3887,"n":13,"o":89.3887,"t":"2026-10-21T20:40:00Z","v":462,"vw":89.412027},{"c":89.5661,"h":89.5661,"l":89.5661,"n":2,"o":89.5661,"t":"2026-10-21T21:35:00Z","v":57,"vw":89.5661},{"c":89.35,"h":89.35,"l":89.35,"n":1,"o":89.35,"t":"2026-10-21T22:10:00Z","v":400,"vw":89.35},{"c":89.2,"h":89.2,"l":89.2,"n":2,"o":89.2,"t":"2026-10-21T22:15:00Z","v":395,"vw":89.2},{"c":89.34,"h":89.34,"l":89.34,"n":2,"o":89.34,"t":"2026-10-21T22:35:00Z","v":115,"vw":89.34},{"c":89.3,"h":89.3,"l":89.3,"n":2,"o":89.3,"t":"2026-10-21T22:55:00Z","v":120,"vw":89.3},{"c":89.32,"h":89.32,"l":89.28,"n":6,"o":89.29,"t":"2026-10-21T23:15:00Z","v":504,"vw":89.299958},{"c":89,"h":89,"l":89,"n":4,"o":89,"t":"2026-10-21T23:20:00Z","v":405,"vw":89},{"c":88.886,"h":88.886,"l":88.886,"n":1,"o":88.886,"t":"2026-10-21T23:35:00Z","v":120,"vw":88.886},{"c":88.862,"h":88.862,"l":88.862,"n":1,"o":88.862,"t":"2026-10-21T23:45:00Z","v":66,"vw":88.862},{"c":88.8334,"h":88.8334,"l":88.8227,"n":2,"o":88.8227,"t":"2026-10-21T23:55:00Z","v":150,"vw":88.825553},{"c":88.2,"h":88.8,"l":88.2,"n":51,"o":88.67,"t":"2026-10-22T08:00:00Z","v":2455,"vw":88.339666},{"c":88.0451,"h":88.0451,"l":88.0451,"n":1,"o":88.0451,"t":"2026-10-22T08:05:00Z","v":115,"vw":88.0451},{"c":88.2,"h":88.2,"l":88.2,"n":1,"o":88.2,"t":"2026-10-22T08:40:00Z","v":100,"vw":88.2},{"c":88,"h":88,"l":88,"n":12,"o":88,"t":"2026-10-22T09:40:00Z","v":584,"vw":88},{"c":88.2,"h":88.2,"l":88.2,"n":2,"o":88.2,"t":"2026-10-22T10:30:00Z","v":375,"vw":88.2},{"c":88.09,"h":88.1,"l":88.09,"n":50,"o":88.1,"t":"2026-10-22T11:15:00Z","v":712,"vw":88.092657},{"c":88,"h":88.01,"l":88,"n":24,"o":88.01,"t":"2026-10-22T11:20:00Z","v":1425,"vw":88.000768},{"c":88,"h":88.1,"l":88,"n":15,"o":88.0104,"t":"2026-10-22T11:30:00Z","v":553,"vw":88.02359},{"c":88.09,"h":88.09,"l":88.09,"n":27,"o":88.09,"t":"2026-10-22T11:35:00Z","v":96,"vw":88.09},{"c":88.18,"h":88.2,"l":88.0785,"n":13,"o":88.1,"t":"2026-10-22T11:40:00Z","v":903,"vw":88.164662},{"c":88.1,"h":88.11,"l":88.1,"n":11,"o":88.11,"t":"2026-10-22T11:50:00Z","v":1846,"vw":88.102878},{"c":88.05,"h":88.07,"l":88.05,"n":4,"o":88.07,"t":"2026-10-22T12:00:00Z","v":1999,"vw":88.052506},{"c":88.1092,"h":88.1092,"l":88.1092,"n":1,"o":88.1092,"t":"2026-10-22T12:05:00Z","v":50,"vw":88.1092},{"c":88.16,"h":88.16,"l":88.16,"n":5,"o":88.16,"t":"2026-10-22T12:10:00Z","v":585,"vw":88.16},{"c":88.1,"h":88.1,"l":88.1,"n":1,"o":88.1,"t":"2026-10-22T12:25:00Z","v":288,"vw":88.1},{"c":88.1093,"h":88.1093,"l":88.1093,"n":1,"o":88.1093,"t":"2026-10-22T12:30:00Z","v":50,"vw":88.1093},{"c":88.1,"h":88.1622,"l":88.1,"n":6,"o":88.1622,"t":"2026-10-22T12:40:00Z","v":311,"vw":88.1276},{"c":88.1124,"h":88.1124,"l":88.1124,"n":1,"o":88.1124,"t":"2026-10-22T12:50:00Z","v":100,"vw":88.1124},{"c":88.1,"h":88.1,"l":88.1,"n":5,"o":88.1,"t":"2026-10-22T12:55:00Z","v":124,"vw":88.1},{"c":88.0423,"h":88.0423,"l":88.0423,"n":2,"o":88.0423,"t":"2026-10-22T13:00:00Z","v":464,"vw":88.0423},{"c":88.07,"h":88.07,"l":88.04,"n":7,"o":88.04,"t":"2026-10-22T13:15:00Z","v":256,"vw":88.062537},{"c":88.1092,"h":88.1092,"l":88.1092,"n":3,"o":88.1092,"t":"2026-10-22T13:20:00Z","v":107,"vw":88.1092},{"c":88.24,"h":88.24,"l":88.2,"n":6,"o":88.2,"t":"2026-10-22T13:25:00Z","v":3547,"vw":88.235757},{"c":88.2,"h":88.24,"l":88.04,"n":2239,"o":88.24,"t":"2026-10-22T13:30:00Z","v":357336,"vw":88.111432},{"c":88.21,"h":88.21,"l":88.06,"n":913,"o":88.19,"t":"2026-10-22T13:35:00Z","v":62304,"vw":88.139588},{"c":88.09,"h":88.18,"l":87.98,"n":1001,"o":88.175,"t":"2026-10-22T13:40:00Z","v":66271,"vw":88.048215},{"c":87.9499,"h":88.07,"l":87.8,"n":1579,"o":88.07,"t":"2026-10-22T13:45:00Z","v":121293,"vw":87.892918},{"c":87.905,"h":87.9301,"l":87.755,"n":1190,"o":87.93,"t":"2026-10-22T13:50:00Z","v":90825,"vw":87.825965},{"c":88.01,"h":88.06,"l":87.89,"n":1305,"o":87.909,"t":"2026-10-22T13:55:00Z","v":248965,"vw":88.014114},{"c":88.08,"h":88.14,"l":87.97,"n":1005,"o":88,"t":"2026-10-22T14:00:00Z","v":84903,"vw":88.082696},{"c":87.9,"h":88.085,"l":87.885,"n":841,"o":88.08,"t":"2026-10-22T14:05:00Z","v":112708,"vw":87.943369},{"c":87.76,"h":87.92,"l":87.76,"n":858,"o":87.9,"t":"2026-10-22T14:10:00Z","v":52114,"vw":87.863306},{"c":87.74,"h":87.775,"l":87.67,"n":1699,"o":87.76,"t":"2026-10-22T14:15:00Z","v":258818,"vw":87.748137},{"c":87.5845,"h":87.735,"l":87.5799,"n":857,"o":87.735,"t":"2026-10-22T14:20:00Z","v":58973,"vw":87.652222},{"c":87.435,"h":87.61,"l":87.41,"n":1218,"o":87.58,"t":"2026-10-22T14:25:00Z","v":86467,"vw":87.498757},{"c":87.375,"h":87.455,"l":87.32,"n":1298,"o":87.435,"t":"2026-10-22T14:30:00Z","v":167937,"vw":87.368794},{"c":87.34,"h":87.4079,"l":87.3001,"n":726,"o":87.38,"t":"2026-10-22T14:35:00Z","v":104750,"vw":87.336878},{"c":87.345,"h":87.405,"l":87.31,"n":728,"o":87.34,"t":"2026-10-22T14:40:00Z","v":1554512,"vw":87.389034},{"c":87.31,"h":87.3741,"l":87.255,"n":800,"o":87.345,"t":"2026-10-22T14:45:00Z","v":53697,"vw":87.313781},{"c":87.31,"h":87.315,"l":87.22,"n":987,"o":87.315,"t":"2026-10-22T14:50:00Z","v":169002,"vw":87.255546},{"c":87.3986,"h":87.41,"l":87.225,"n":680,"o":87.33,"t":"2026-10-22T14:55:00Z","v":49623,"vw":87.316662},{"c":87.32,"h":87.449,"l":87.31,"n":702,"o":87.4,"t":"2026-10-22T15:00:00Z","v":82186,"vw":87.360002},{"c":87.28,"h":87.33,"l":87.25,"n":598,"o":87.3184,"t":"2026-10-22T15:05:00Z","v":40546,"vw":87.300829},{"c":87.25,"h":87.335,"l":87.215,"n":653,"o":87.29,"t":"2026-10-22T15:10:00Z","v":74924,"vw":87.251139},{"c":87.4151,"h":87.4151,"l":87.255,"n":567,"o":87.265,"t":"2026-10-22T15:15:00Z","v":49170,"vw":87.364186},{"c":87.56,"h":87.57,"l":87.42,"n":668,"o":87.42,"t":"2026-10-22T15:20:00Z","v":72083,"vw":87.474405},{"c":87.365,"h":87.59,"l":87.36,"n":703,"o":87.58,"t":"2026-10-22T15:25:00Z","v":38104,"vw":87.503157},{"c":87.335,"h":87.38,"l":87.2501,"n":622,"o":87.369,"t":"2026-10-22T15:30:00Z","v":36889,"vw":87.318854},{"c":87.325,"h":87.405,"l":87.32,"n":739,"o":87.325,"t":"2026-10-22T15:35:00Z","v":188742,"vw":87.351867},{"c":87.305,"h":87.355,"l":87.22,"n":1142,"o":87.33,"t":"2026-10-22T15:40:00Z","v":139872,"vw":87.288314},{"c":87.305,"h":87.345,"l":87.275,"n":611,"o":87.29,"t":"2026-10-22T15:45:00Z","v":71855,"vw":87.303502},{"c":87.405,"h":87.44,"l":87.305,"n":454,"o":87.31,"t":"2026-10-22T15:50:00Z","v":29439,"vw":87.396444},{"c":87.515,"h":87.5154,"l":87.41,"n":402,"o":87.41,"t":"2026-10-22T15:55:00Z","v":33306,"vw":87.482717},{"c":87.505,"h":87.595,"l":87.475,"n":466,"o":87.52,"t":"2026-10-22T16:00:00Z","v":33119,"vw":87.530538},{"c":87.5599,"h":87.56,"l":87.4338,"n":512,"o":87.505,"t":"2026-10-22T16:05:00Z","v":80893,"vw":87.506113},{"c":87.555,"h":87.56,"l":87.5125,"n":389,"o":87.56,"t":"2026-10-22T16:10:00Z","v":45480,"vw":87.540484},{"c":87.6099,"h":87.61,"l":87.55,"n":408,"o":87.56,"t":"2026-10-22T16:15:00Z","v":51133,"vw":87.57704},{"c":87.5999,"h":87.65,"l":87.5601,"n":523,"o":87.6,"t":"2026-10-22T16:20:00Z","v":65537,"vw":87.612358},{"c":87.53,"h":87.635,"l":87.525,"n":353,"o":87.6,"t":"2026-10-22T16:25:00Z","v":35501,"vw":87.577403},{"c":87.36,"h":87.51,"l":87.35,"n":443,"o":87.51,"t":"2026-10-22T16:30:00Z","v":52283,"vw":87.427156},{"c":87.337,"h":87.4073,"l":87.3101,"n":427,"o":87.37,"t":"2026-10-22T16:35:00Z","v":67648,"vw":87.363282},{"c":87.215,"h":87.34,"l":87.21,"n":502,"o":87.32,"t":"2026-10-22T16:40:00Z","v":61656,"vw":87.264112},{"c":87.125,"h":87.26,"l":87.1141,"n":623,"o":87.22,"t":"2026-10-22T16:45:00Z","v":83491,"vw":87.169765},{"c":87.17,"h":87.1751,"l":87.065,"n":607,"o":87.125,"t":"2026-10-22T16:50:00Z","v":81069,"vw":87.101783},{"c":87.2954,"h":87.305,"l":87.17,"n":421,"o":87.18,"t":"2026-10-22T16:55:00Z","v":30493,"vw":87.23821},{"c":87.1359,"h":87.3058,"l":87.1291,"n":654,"o":87.29,"t":"2026-10-22T17:00:00Z","v":109656,"vw":87.222048},{"c":87.145,"h":87.175,"l":87.11,"n":412,"o":87.15,"t":"2026-10-22T17:05:00Z","v":34647,"vw":87.146111},{"c":87.19,"h":87.1939,"l":87.11,"n":402,"o":87.16,"t":"2026-10-22T17:10:00Z","v":48583,"vw":87.151593},{"c":87.22,"h":87.2799,"l":87.15,"n":584,"o":87.2,"t":"2026-10-22T17:15:00Z","v":94327,"vw":87.212044},{"c":87.23,"h":87.28,"l":87.19,"n":539,"o":87.2251,"t":"2026-10-22T17:20:00Z","v":84601,"vw":87.250678},{"c":87.23,"h":87.25,"l":87.155,"n":397,"o":87.23,"t":"2026-10-22T17:25:00Z","v":37968,"vw":87.213115},{"c":87.3,"h":87.3,"l":87.2,"n":460,"o":87.22,"t":"2026-10-22T17:30:00Z","v":44676,"vw":87.230507},{"c":87.2131,"h":87.3,"l":87.2,"n":385,"o":87.295,"t":"2026-10-22T17:35:00Z","v":40724,"vw":87.233704},{"c":87.24,"h":87.2599,"l":87.2001,"n":349,"o":87.23,"t":"2026-10-22T17:40:00Z","v":42110,"vw":87.231633},{"c":87.155,"h":87.25,"l":87.155,"n":391,"o":87.25,"t":"2026-10-22T17:45:00Z","v":54542,"vw":87.211303},{"c":87.12,"h":87.15,"l":87.105,"n":1916,"o":87.15,"t":"2026-10-22T17:50:00Z","v":36869,"vw":87.132267},{"c":87.08,"h":87.1599,"l":87.07,"n":402,"o":87.125,"t":"2026-10-22T17:55:00Z","v":32424,"vw":87.109042},{"c":86.925,"h":87.095,"l":86.915,"n":1300,"o":87.095,"t":"2026-10-22T18:00:00Z","v":81143,"vw":86.992203},{"c":87.02,"h":87.05,"l":86.91,"n":515,"o":86.925,"t":"2026-10-22T18:05:00Z","v":36426,"vw":86.989936},{"c":87.055,"h":87.12,"l":87.005,"n":543,"o":87.0201,"t":"2026-10-22T18:10:00Z","v":56508,"vw":87.06537},{"c":87.17,"h":87.17,"l":87.025,"n":492,"o":87.055,"t":"2026-10-22T18:15:00Z","v":36639,"vw":87.091682},{"c":87.155,"h":87.22,"l":87.135,"n":483,"o":87.1799,"t":"2026-10-22T18:20:00Z","v":39909,"vw":87.172925},{"c":86.9899,"h":87.165,"l":86.975,"n":535,"o":87.16,"t":"2026-10-22T18:25:00Z","v":43176,"vw":87.069189},{"c":86.93,"h":86.98,"l":86.895,"n":704,"o":86.98,"t":"2026-10-22T18:30:00Z","v":51136,"vw":86.931462},{"c":86.9151,"h":86.9554,"l":86.905,"n":456,"o":86.925,"t":"2026-10-22T18:35:00Z","v":45744,"vw":86.928943},{"c":86.9659,"h":86.9659,"l":86.88,"n":498,"o":86.915,"t":"2026-10-22T18:40:00Z","v":59503,"vw":86.906957},{"c":86.885,"h":86.9661,"l":86.88,"n":529,"o":86.96,"t":"2026-10-22T18:45:00Z","v":39539,"vw":86.930457},{"c":86.89,"h":86.925,"l":86.87,"n":462,"o":86.885,"t":"2026-10-22T18:50:00Z","v":68772,"vw":86.898835},{"c":86.835,"h":86.92,"l":86.835,"n":654,"o":86.9,"t":"2026-10-22T18:55:00Z","v":113894,"vw":86.903639},{"c":86.855,"h":86.855,"l":86.77,"n":721,"o":86.84,"t":"2026-10-22T19:00:00Z","v":55502,"vw":86.812464},{"c":86.825,"h":86.8754,"l":86.8155,"n":623,"o":86.855,"t":"2026-10-22T19:05:00Z","v":60932,"vw":86.846478},{"c":86.9,"h":86.96,"l":86.8001,"n":814,"o":86.83,"t":"2026-10-22T19:10:00Z","v":127821,"vw":86.880578},{"c":86.935,"h":86.95,"l":86.88,"n":602,"o":86.89,"t":"2026-10-22T19:15:00Z","v":76467,"vw":86.9174},{"c":86.9553,"h":87,"l":86.89,"n":719,"o":86.94,"t":"2026-10-22T19:20:00Z","v":73795,"vw":86.938044},{"c":87.04,"h":87.04,"l":86.9214,"n":618,"o":86.95,"t":"2026-10-22T19:25:00Z","v":72123,"vw":86.97008},{"c":86.8729,"h":87.0441,"l":86.8728,"n":704,"o":87.02,"t":"2026-10-22T19:30:00Z","v":68289,"vw":86.965562},{"c":86.815,"h":86.9,"l":86.805,"n":746,"o":86.875,"t":"2026-10-22T19:35:00Z","v":75224,"vw":86.85193},{"c":86.84,"h":86.84,"l":86.775,"n":881,"o":86.82,"t":"2026-10-22T19:40:00Z","v":64613,"vw":86.80693},{"c":86.855,"h":86.875,"l":86.75,"n":1058,"o":86.8299,"t":"2026-10-22T19:45:00Z","v":89818,"vw":86.799266},{"c":87.0601,"h":87.075,"l":86.8565,"n":1703,"o":86.86,"t":"2026-10-22T19:50:00Z","v":188489,"vw":86.994405},{"c":87.09,"h":87.11,"l":87.01,"n":1681,"o":87.06,"t":"2026-10-22T19:55:00Z","v":274527,"vw":87.060067},{"c":87.2,"h":87.2,"l":87.1,"n":31,"o":87.1,"t":"2026-10-22T20:00:00Z","v":87067,"vw":87.170057},{"c":87.15,"h":87.2001,"l":87.15,"n":15,"o":87.2001,"t":"2026-10-22T20:05:00Z","v":541,"vw":87.158998},{"c":87.135,"h":87.135,"l":87.135,"n":2,"o":87.135,"t":"2026-10-22T20:10:00Z","v":85,"vw":87.135},{"c":87.12,"h":87.16,"l":87.0701,"n":8,"o":87.16,"t":"2026-10-22T20:15:00Z","v":380,"vw":87.127033},{"c":87.18,"h":87.18,"l":87.17,"n":5,"o":87.17,"t":"2026-10-22T20:20:00Z","v":271,"vw":87.173113},{"c":87.21,"h":87.27,"l":87.21,"n":5,"o":87.27,"t":"2026-10-22T20:30:00Z","v":185,"vw":87.251379},{"c":87.12,"h":87.15,"l":87.1,"n":13,"o":87.1,"t":"2026-10-22T20:40:00Z","v":963,"vw":87.109839},{"c":87.07,"h":87.07,"l":87.07,"n":5,"o":87.07,"t":"2026-10-22T20:45:00Z","v":258,"vw":87.07},{"c":87.15,"h":87.15,"l":87.05,"n":12,"o":87.1,"t":"2026-10-22T20:50:00Z","v":786,"vw":87.072597},{"c":87.17,"h":87.17,"l":87.1,"n":8,"o":87.1,"t":"2026-10-22T20:55:00Z","v":1303,"vw":87.162391},{"c":87.1,"h":87.17,"l":87.1,"n":17,"o":87.17,"t":"2026-10-22T21:10:00Z","v":2874,"vw":87.145172},{"c":87.1,"h":87.1,"l":87,"n":3,"o":87,"t":"2026-10-22T21:20:00Z","v":922,"vw":87.019414},{"c":87.1001,"h":87.1001,"l":87.1001,"n":3,"o":87.1001,"t":"2026-10-22T21:25:00Z","v":129,"vw":87.1001},{"c":87.15,"h":87.15,"l":87.15,"n":1,"o":87.15,"t":"2026-10-22T21:30:00Z","v":80,"vw":87.15},{"c":87.11,"h":87.15,"l":87.11,"n":3,"o":87.15,"t":"2026-10-22T21:35:00Z","v":200,"vw":87.127778},{"c":87.1928,"h":87.1928,"l":87.1928,"n":1,"o":87.1928,"t":"2026-10-22T21:40:00Z","v":600,"vw":87.1928},{"c":87.14,"h":87.14,"l":87.14,"n":6,"o":87.14,"t":"2026-10-22T22:00:00Z","v":737,"vw":87.14},{"c":87.25,"h":87.25,"l":87.2,"n":5,"o":87.2,"t":"2026-10-22T22:05:00Z","v":193,"vw":87.226331},{"c":87.1394,"h":87.1394,"l":87.1394,"n":2,"o":87.1394,"t":"2026-10-22T22:10:00Z","v":211,"vw":87.1394},{"c":87.2,"h":87.205,"l":87.2,"n":9,"o":87.205,"t":"2026-10-22T22:20:00Z","v":1000,"vw":87.2004},{"c":87.25,"h":87.25,"l":87.25,"n":3,"o":87.25,"t":"2026-10-22T22:30:00Z","v":104,"vw":87.25},{"c":87.269,"h":87.269,"l":87.269,"n":2,"o":87.269,"t":"2026-10-22T22:35:00Z","v":67,"vw":87.269},{"c":87.25,"h":87.25,"l":87.25,"n":4,"o":87.25,"t":"2026-10-22T22:45:00Z","v":58,"vw":87.25},{"c":87.1,"h":87.1,"l":87.1,"n":4,"o":87.1,"t":"2026-10-22T23:15:00Z","v":57,"vw":87.1},{"c":87,"h":87,"l":87,"n":2,"o":87,"t":"2026-10-22T23:20:00Z","v":67,"vw":87},{"c":87.0172,"h":87.2,"l":87.0172,"n":4,"o":87.2,"t":"2026-10-22T23:25:00Z","v":239,"vw":87.059127},{"c":87.05,"h":87.05,"l":87.05,"n":6,"o":87.05,"t":"2026-10-22T23:30:00Z","v":1056,"vw":87.05},{"c":87.01,"h":87.01,"l":87,"n":22,"o":87,"t":"2026-10-22T23:35:00Z","v":628,"vw":87.001068},{"c":87,"h":87.07,"l":87,"n":6,"o":87.07,"t":"2026-10-22T23:40:00Z","v":110,"vw":87.035},{"c":87.1213,"h":87.1213,"l":87.1213,"n":1,"o":87.1213,"t":"2026-10-22T23:45:00Z","v":50,"vw":87.1213},{"c":86.99,"h":86.99,"l":86.99,"n":2,"o":86.99,"t":"2026-10-22T23:50:00Z","v":100,"vw":86.99},{"c":87,"h":87,"l":87,"n":2,"o":87,"t":"2026-10-22T23:55:00Z","v":101,"vw":87}],"history":[{"c":393.85,"h":393.85,"l":390.25,"n":33919,"o":391.38,"t":"2024-10-21T04:00:00Z","v":985787,"vw":392.261607},{"c":393.78,"h":394.92,"l":390.85,"n":23142,"o":391.78,"t":"2024-10-22T04:00:00Z","v":846331,"vw":393.2298},{"c":388.06,"h":392.48,"l":385.36,"n":30953,"o":392.15,"t":"2024-10-23T04:00:00Z","v":1433860,"vw":389.417892},{"c":390.66,"h":391.17,"l":388.55,"n":20506,"o":390.18,"t":"2024-10-24T04:00:00Z","v":1625886,"vw":389.776},{"c":392.47,"h":395.9784,"l":391.66,"n":24088,"o":392.42,"t":"2024-10-25T04:00:00Z","v":1010186,"vw":393.78866},{"c":393.12,"h":395.72,"l":392.86,"n":22290,"o":395.46,"t":"2024-10-28T04:00:00Z","v":1249672,"vw":394.467097},{"c":396.3,"h":397.185,"l":392.166,"n":20651,"o":393.38,"t":"2024-10-29T04:00:00Z","v":1752160,"vw":395.573146},{"c":394.25,"h":397.16,"l":393.46,"n":20799,"o":396,"t":"2024-10-30T04:00:00Z","v":739624,"vw":395.6178},{"c":382.92,"h":390.3,"l":382.92,"n":37353,"o":390.3,"t":"2024-10-31T04:00:00Z","v":2585977,"vw":385.188748},{"c":385.99,"h":388.72,"l":384.63,"n":28664,"o":384.67,"t":"2024-11-01T04:00:00Z","v":2021113,"vw":387.46136},{"c":384.91,"h":387.11,"l":383.7014,"n":26869,"o":385.5,"t":"2024-11-04T05:00:00Z","v":1886828,"vw":385.79106},{"c":390.21,"h":390.468,"l":386.01,"n":21090,"o":386.24,"t":"2024-11-05T05:00:00Z","v":828345,"vw":389.115135},{"c":399.84,"h":400.28,"l":395.12,"n":30261,"o":397.07,"t":"2024-11-06T05:00:00Z","v":1354374,"vw":398.081681},{"c":406.46,"h":407.02,"l":401.755,"n":32940,"o":402.14,"t":"2024-11-07T05:00:00Z","v":1660221,"vw":405.333596},{"c":408.08,"h":408.73,"l":406.35,"n":23953,"o":406.5,"t":"2024-11-08T05:00:00Z","v":895914,"vw":407.607445},{"c":408.51,"h":409.5,"l":406.35,"n":25459,"o":409.31,"t":"2024-11-11T05:00:00Z","v":921691,"vw":408.042069},{"c":408.8,"h":409.72,"l":406.263,"n":23842,"o":408.39,"t":"2024-11-12T05:00:00Z","v":926755,"vw":408.638155},{"c":408.62,"h":410.94,"l":407.24,"n":25256,"o":409.01,"t":"2024-11-13T05:00:00Z","v":1072357,"vw":409.266567},{"c":406.13,"h":409.135,"l":405.345,"n":24320,"o":408.64,"t":"2024-11-14T05:00:00Z","v":1717500,"vw":407.836423},{"c":397.83,"h":402.36,"l":396,"n":33020,"o":402.14,"t":"2024-11-15T05:00:00Z","v":1051432,"vw":398.659917},{"c":399.64,"h":400.97,"l":396.82,"n":27451,"o":398.31,"t":"2024-11-18T05:00:00Z","v":1194410,"vw":399.367163},{"c":403.79,"h":403.9499,"l":397.01,"n":22405,"o":397.4,"t":"2024-11-19T05:00:00Z","v":882106,"vw":401.529213},{"c":403.47,"h":403.834,"l":398.27,"n":25128,"o":403.75,"t":"2024-11-20T05:00:00Z","v":1006607,"vw":401.636831},{"c":403.95,"h":406.67,"l":398.92,"n":22056,"o":406,"t":"2024-11-21T05:00:00Z","v":823404,"vw":403.166717},{"c":404.03,"h":404.9507,"l":402.31,"n":21515,"o":403.66,"t":"2024-11-22T05:00:00Z","v":724748,"vw":403.954575},{"c":404.7,"h":408.07,"l":402.7692,"n":28775,"o":407.35,"t":"2024-11-25T05:00:00Z","v":970491,"vw":404.913134},{"c":408.08,"h":408.5599,"l":406.3325,"n":22350,"o":406.52,"t":"2024-11-26T05:00:00Z","v":893469,"vw":407.76064},{"c":405.72,"h":407.34,"l":403.48,"n":23283,"o":407.33,"t":"2024-11-27T05:00:00Z","v":823510,"vw":405.452996},{"c":409.13,"h":409.63,"l":405.7408,"n":14918,"o":406.43,"t":"2024-11-29T05:00:00Z","v":747357,"vw":408.499427},{"c":412.87,"h":413.38,"l":409.81,"n":39317,"o":410.2,"t":"2024-12-02T05:00:00Z","v":1487757,"vw":412.49259},{"c":414.88,"h":414.99,"l":411.475,"n":29803,"o":412.29,"t":"2024-12-03T05:00:00Z","v":1022690,"vw":413.372135},{"c":421.06,"h":421.326,"l":417.21,"n":27721,"o":417.9,"t":"2024-12-04T05:00:00Z","v":1905682,"vw":419.656564},{"c":420.41,"h":422.01,"l":420.11,"n":27523,"o":421.69,"t":"2024-12-05T05:00:00Z","v":1079902,"vw":420.956262},{"c":423.26,"h":423.85,"l":421.0728,"n":29731,"o":421.47,"t":"2024-12-06T05:00:00Z","v":1489235,"vw":422.97584},{"c":420.4,"h":422.856,"l":419.07,"n":33410,"o":422.81,"t":"2024-12-09T05:00:00Z","v":919549,"vw":421.044948},{"c":419.94,"h":423.96,"l":418.9024,"n":30020,"o":421.92,"t":"2024-12-10T05:00:00Z","v":1416464,"vw":421.756128},{"c":426.91,"h":427.45,"l":422.76,"n":27503,"o":422.76,"t":"2024-12-11T05:00:00Z","v":1069193,"vw":426.147009},{"c":424.33,"h":426.625,"l":424.15,"n":29516,"o":425.43,"t":"2024-12-12T05:00:00Z","v":1076311,"vw":425.405174},{"c":423.72,"h":427.01,"l":421.78,"n":32969,"o":425.9,"t":"2024-12-13T05:00:00Z","v":1225575,"vw":423.924525},{"c":428.11,"h":428.69,"l":424.57,"n":33507,"o":425.49,"t":"2024-12-16T05:00:00Z","v":1048224,"vw":427.079912},{"c":426.93,"h":427.82,"l":424.71,"n":29613,"o":426.59,"t":"2024-12-17T05:00:00Z","v":1081094,"vw":426.532077},{"c":412.57,"h":428.6296,"l":411.59,"n":38693,"o":426.7,"t":"2024-12-18T05:00:00Z","v":1411211,"vw":422.864781},{"c":413.31,"h":417.815,"l":412.7301,"n":37608,"o":417.25,"t":"2024-12-19T05:00:00Z","v":1375739,"vw":415.456017},{"c":417.78,"h":421.52,"l":408.83,"n":31681,"o":410.36,"t":"2024-12-20T05:00:00Z","v":1255299,"vw":416.925143},{"c":420.55,"h":421.02,"l":414.89,"n":40302,"o":418.33,"t":"2024-12-23T05:00:00Z","v":1477946,"vw":418.87198},{"c":426.22,"h":426.23,"l":421.515,"n":18660,"o":421.99,"t":"2024-12-24T05:00:00Z","v":913007,"vw":424.330246},{"c":425.56,"h":426.67,"l":423.08,"n":27118,"o":425.34,"t":"2024-12-26T05:00:00Z","v":1018366,"vw":425.459245},{"c":419.46,"h":422.95,"l":415.59,"n":39114,"o":422.95,"t":"2024-12-27T05:00:00Z","v":1286650,"vw":417.868526},{"c":414.19,"h":417.24,"l":411.28,"n":37533,"o":413.25,"t":"2024-12-30T05:00:00Z","v":1109120,"vw":414.609304},{"c":410.44,"h":415.75,"l":409.6503,"n":34190,"o":415.4,"t":"2024-12-31T05:00:00Z","v":2317034,"vw":412.328154},{"c":409.64,"h":414.645,"l":405.61,"n":44034,"o":412.86,"t":"2025-01-02T05:00:00Z","v":1505929,"vw":409.339601},{"c":416.5,"h":416.8437,"l":411.45,"n":30884,"o":412.13,"t":"2025-01-03T05:00:00Z","v":944505,"vw":414.656431},{"c":421.21,"h":424.07,"l":419.3448,"n":40005,"o":421.03,"t":"2025-01-06T05:00:00Z","v":1513673,"vw":421.712247},{"c":413.07,"h":423.08,"l":411.58,"n":41734,"o":423.08,"t":"2025-01-07T05:00:00Z","v":1334788,"vw":416.304057},{"c":413.69,"h":415.25,"l":410.21,"n":29613,"o":413.78,"t":"2025-01-08T05:00:00Z","v":1103954,"vw":413.353166},{"c":407.33,"h":411.11,"l":404.25,"n":50478,"o":411.11,"t":"2025-01-10T05:00:00Z","v":1811926,"vw":407.611354},{"c":405.52,"h":405.74,"l":400.36,"n":39058,"o":401.65,"t":"2025-01-13T05:00:00Z","v":1796748,"vw":402.923525},{"c":403.83,"h":408.736,"l":401.42,"n":31501,"o":408.32,"t":"2025-01-14T05:00:00Z","v":1908380,"vw":404.779604},{"c":413.76,"h":414.42,"l":408.8,"n":27261,"o":410.4,"t":"2025-01-15T05:00:00Z","v":2503336,"vw":412.46956},{"c":410.5,"h":415.42,"l":410.3,"n":27958,"o":415.42,"t":"2025-01-16T05:00:00Z","v":1216111,"vw":412.57965},{"c":415.91,"h":417.65,"l":414.1201,"n":35536,"o":417.16,"t":"2025-01-17T05:00:00Z","v":1683826,"vw":416.246843},{"c":418.41,"h":418.7699,"l":413.94,"n":45174,"o":417.62,"t":"2025-01-21T05:00:00Z","v":1480217,"vw":417.046748},{"c":424.5,"h":425.6532,"l":421.65,"n":32580,"o":422.61,"t":"2025-01-22T05:00:00Z","v":1211941,"vw":424.30524},{"c":426.08,"h":426.1,"l":422.41,"n":27333,"o":423.25,"t":"2025-01-23T05:00:00Z","v":1041025,"vw":424.14531},{"c":424.02,"h":427.684,"l":422.78,"n":28019,"o":426.83,"t":"2025-01-24T05:00:00Z","v":877512,"vw":425.12171},{"c":412.93,"h":415.39,"l":408.52,"n":50648,"o":408.53,"t":"2025-01-27T05:00:00Z","v":1714123,"vw":411.815662},{"c":422.14,"h":423,"l":412.29,"n":27801,"o":414.3,"t":"2025-01-28T05:00:00Z","v":1029148,"vw":419.473366},{"c":419.38,"h":421,"l":416.23,"n":27189,"o":420.91,"t":"2025-01-29T05:00:00Z","v":1055388,"vw":419.130398},{"c":419.95,"h":422.14,"l":415.47,"n":24597,"o":419.51,"t":"2025-01-30T05:00:00Z","v":1029369,"vw":418.946685},{"c":418.35,"h":425.7781,"l":417.426,"n":29389,"o":423.75,"t":"2025-01-31T05:00:00Z","v":1009329,"vw":422.438012},{"c":414.22,"h":416.56,"l":408.47,"n":46218,"o":410.07,"t":"2025-02-03T05:00:00Z","v":2083661,"vw":413.363974},{"c":419.59,"h":419.59,"l":414.81,"n":25163,"o":415.24,"t":"2025-02-04T05:00:00Z","v":927627,"vw":417.98704},{"c":420.33,"h":420.36,"l":416.02,"n":26894,"o":417.03,"t":"2025-02-05T05:00:00Z","v":1117621,"vw":418.13389},{"c":423.21,"h":423.36,"l":420.1501,"n":26506,"o":420.87,"t":"2025-02-06T05:00:00Z","v":1029180,"vw":421.768892},{"c":418.82,"h":425.48,"l":418.11,"n":29308,"o":423.51,"t":"2025-02-07T05:00:00Z","v":1018254,"vw":420.633291},{"c":422.73,"h":423.9751,"l":421.36,"n":32480,"o":421.5,"t":"2025-02-10T05:00:00Z","v":1168929,"vw":422.906741},{"c":421.93,"h":423.26,"l":420,"n":25382,"o":420.85,"t":"2025-02-11T05:00:00Z","v":1205987,"vw":422.075326},{"c":421.44,"h":422.13,"l":416.63,"n":23939,"o":417.11,"t":"2025-02-12T05:00:00Z","v":898277,"vw":419.991781},{"c":426.77,"h":426.88,"l":420.96,"n":25385,"o":421.85,"t":"2025-02-13T05:00:00Z","v":1165155,"vw":424.638708},{"c":427.52,"h":428,"l":425.995,"n":24534,"o":426.77,"t":"2025-02-14T05:00:00Z","v":717637,"vw":426.951011},{"c":427.5,"h":429.11,"l":424.76,"n":34150,"o":429.11,"t":"2025-02-18T05:00:00Z","v":998431,"vw":426.835046},{"c":427.61,"h":428.43,"l":424.855,"n":24120,"o":426.95,"t":"2025-02-19T05:00:00Z","v":787228,"vw":426.888375},{"c":425.43,"h":427.19,"l":422,"n":27827,"o":427.19,"t":"2025-02-20T05:00:00Z","v":1190974,"vw":424.617755},{"c":416.02,"h":426.0899,"l":415.61,"n":35994,"o":426.07,"t":"2025-02-21T05:00:00Z","v":1065036,"vw":419.510832},{"c":411.89,"h":418.77,"l":411.0103,"n":34385,"o":417.49,"t":"2025-02-24T05:00:00Z","v":1193934,"vw":414.427098},{"c":407.34,"h":411.29,"l":403.27,"n":39134,"o":411.07,"t":"2025-02-25T05:00:00Z","v":1215876,"vw":407.219073},{"c":408.87,"h":413.2,"l":406.505,"n":24216,"o":409.34,"t":"2025-02-26T05:00:00Z","v":1095758,"vw":410.069235},{"c":398.6,"h":412.6466,"l":398.25,"n":33436,"o":411.75,"t":"2025-02-27T05:00:00Z","v":1167720,"vw":404.906585},{"c":405.73,"h":405.99,"l":395.26,"n":37167,"o":398.11,"t":"2025-02-28T05:00:00Z","v":1981011,"vw":399.771059},{"c":395.86,"h":408.6565,"l":392.86,"n":47345,"o":407.38,"t":"2025-03-03T05:00:00Z","v":2107913,"vw":401.130934},{"c":393.47,"h":400.08,"l":386.93,"n":45539,"o":391.62,"t":"2025-03-04T05:00:00Z","v":1908577,"vw":392.953687},{"c":399.24,"h":400.3,"l":390.45,"n":33223,"o":393.53,"t":"2025-03-05T05:00:00Z","v":1505803,"vw":395.691665},{"c":387.86,"h":396.51,"l":386.02,"n":38173,"o":392.51,"t":"2025-03-06T05:00:00Z","v":1733578,"vw":390.586973},{"c":388.71,"h":390.5268,"l":379.535,"n":40036,"o":386.345,"t":"2025-03-07T05:00:00Z","v":1489548,"vw":385.666898},{"c":372.9,"h":381.43,"l":369.1885,"n":63030,"o":381.42,"t":"2025-03-10T04:00:00Z","v":2272077,"vw":374.347309},{"c":371.8,"h":377.4899,"l":368.02,"n":43781,"o":371.79,"t":"2025-03-11T04:00:00Z","v":2785163,"vw":372.136754},{"c":376.91,"h":380.3,"l":372.06,"n":39215,"o":378.63,"t":"2025-03-12T04:00:00Z","v":3783547,"vw":377.019646},{"c":369.1,"h":376.37,"l":367.67,"n":35142,"o":376.37,"t":"2025-03-13T04:00:00Z","v":2352724,"vw":370.430776},{"c":378.33,"h":378.86,"l":372.6451,"n":28490,"o":373.22,"t":"2025-03-14T04:00:00Z","v":1857002,"vw":376.650096},{"c":379.56,"h":382.035,"l":376.03,"n":35458,"o":378.12,"t":"2025-03-17T04:00:00Z","v":1878841,"vw":379.054489},{"c":373.34,"h":377.13,"l":371.39,"n":34796,"o":377.03,"t":"2025-03-18T04:00:00Z","v":1801884,"vw":373.493765},{"c":379.06,"h":382.66,"l":374.45,"n":26305,"o":375.68,"t":"2025-03-19T04:00:00Z","v":1447893,"vw":378.330964},{"c":378.14,"h":382.91,"l":375.6954,"n":22871,"o":376.41,"t":"2025-03-20T04:00:00Z","v":1161579,"vw":379.020618},{"c":380.36,"h":380.76,"l":373.5,"n":22870,"o":374.79,"t":"2025-03-21T04:00:00Z","v":2082551,"vw":376.381843},{"c":389.2,"h":389.94,"l":385.555,"n":29533,"o":386.16,"t":"2025-03-24T04:00:00Z","v":1113824,"vw":388.088378},{"c":391.7,"h":391.97,"l":389.2,"n":29568,"o":390.06,"t":"2025-03-25T04:00:00Z","v":2339055,"vw":390.866674},{"c":383.03,"h":390.75,"l":381.7113,"n":30929,"o":390.57,"t":"2025-03-26T04:00:00Z","v":936785,"vw":384.948115},{"c":380.59,"h":384.37,"l":378.945,"n":24997,"o":380.66,"t":"2025-03-27T04:00:00Z","v":981907,"vw":381.921985},{"c":370.43,"h":379.81,"l":369.5401,"n":43068,"o":378.52,"t":"2025-03-28T04:00:00Z","v":2369747,"vw":375.476798},{"c":370.82,"h":371.61,"l":360.17,"n":42604,"o":364.38,"t":"2025-03-31T04:00:00Z","v":1832381,"vw":365.887222},{"c":374.17,"h":375.115,"l":367.63,"n":32678,"o":369.37,"t":"2025-04-01T04:00:00Z","v":2520281,"vw":371.09083},{"c":377.29,"h":379.95,"l":368.5,"n":26185,"o":368.83,"t":"2025-04-02T04:00:00Z","v":1277374,"vw":375.250198},{"c":355.58,"h":362.33,"l":355.11,"n":71550,"o":359.78,"t":"2025-04-03T04:00:00Z","v":2873605,"vw":358.594503},{"c":334.02,"h":346.87,"l":333.78,"n":90597,"o":344.47,"t":"2025-04-04T04:00:00Z","v":5173791,"vw":339.319187},{"c":334.42,"h":349.18,"l":316.1442,"n":81410,"o":320.27,"t":"2025-04-07T04:00:00Z","v":5388837,"vw":330.863957},{"c":329.49,"h":351,"l":323.795,"n":60513,"o":348.455,"t":"2025-04-08T04:00:00Z","v":3560163,"vw":339.021045},{"c":367.8,"h":369.8,"l":327.9208,"n":57623,"o":328.49,"t":"2025-04-09T04:00:00Z","v":4991961,"vw":341.392126},{"c":353.29,"h":359.6599,"l":341.77,"n":48740,"o":358.09,"t":"2025-04-10T04:00:00Z","v":2960208,"vw":353.396706},{"c":360.2,"h":361.2659,"l":349.7293,"n":33676,"o":351.7,"t":"2025-04-11T04:00:00Z","v":2032579,"vw":356.903269},{"c":362.58,"h":369.08,"l":358.765,"n":34647,"o":368.63,"t":"2025-04-14T04:00:00Z","v":1765747,"vw":363.891958},{"c":362.26,"h":365.4599,"l":361,"n":25612,"o":362.88,"t":"2025-04-15T04:00:00Z","v":1460888,"vw":363.323689},{"c":351.21,"h":358.0399,"l":346.5101,"n":31924,"o":355.13,"t":"2025-04-16T04:00:00Z","v":1688731,"vw":353.153794},{"c":352.14,"h":355.11,"l":349.855,"n":22962,"o":354.98,"t":"2025-04-17T04:00:00Z","v":1261546,"vw":353.141351},{"c":342.44,"h":347.4381,"l":337.88,"n":44982,"o":347,"t":"2025-04-21T04:00:00Z","v":2407698,"vw":341.016639},{"c":351.63,"h":353.85,"l":345.3256,"n":27669,"o":346.75,"t":"2025-04-22T04:00:00Z","v":1566448,"vw":349.817527},{"c":360.45,"h":367.4853,"l":358.97,"n":29665,"o":364.17,"t":"2025-04-23T04:00:00Z","v":1393040,"vw":363.016179},{"c":370.92,"h":371.35,"l":361.68,"n":21439,"o":362.28,"t":"2025-04-24T04:00:00Z","v":925543,"vw":367.87004},{"c":376.48,"h":377.1,"l":370.5501,"n":25643,"o":371.61,"t":"2025-04-25T04:00:00Z","v":1425919,"vw":374.637115},{"c":376,"h":378.26,"l":371.1847,"n":26669,"o":377.17,"t":"2025-04-28T04:00:00Z","v":1011439,"vw":375.036764},{"c":378.75,"h":379.46,"l":374.415,"n":21277,"o":374.53,"t":"2025-04-29T04:00:00Z","v":961405,"vw":377.409671},{"c":378.29,"h":379.9,"l":368.32,"n":26654,"o":371.67,"t":"2025-04-30T04:00:00Z","v":1485297,"vw":373.230962},{"c":383.84,"h":388.705,"l":383.48,"n":24370,"o":385.92,"t":"2025-05-01T04:00:00Z","v":1011331,"vw":386.17659},{"c":389.3,"h":390.9677,"l":386.1734,"n":24832,"o":387.77,"t":"2025-05-02T04:00:00Z","v":1163009,"vw":389.387325},{"c":387.13,"h":389.75,"l":385.935,"n":25356,"o":386.01,"t":"2025-05-05T04:00:00Z","v":1043942,"vw":387.779473},{"c":383.66,"h":386.4,"l":381.49,"n":22652,"o":382.41,"t":"2025-05-06T04:00:00Z","v":878276,"vw":384.089455},{"c":384.67,"h":386.5,"l":379.85,"n":20654,"o":384.14,"t":"2025-05-07T04:00:00Z","v":1237612,"vw":383.431045},{"c":387.98,"h":391.6369,"l":385.05,"n":23983,"o":388.8,"t":"2025-05-08T04:00:00Z","v":1060602,"vw":389.380737},{"c":387.74,"h":390.631,"l":385.985,"n":21577,"o":389.5,"t":"2025-05-09T04:00:00Z","v":772597,"vw":388.359786},{"c":403.93,"h":403.93,"l":398.22,"n":32919,"o":402.96,"t":"2025-05-12T04:00:00Z","v":1247599,"vw":401.567639},{"c":410.5,"h":411.894,"l":404.63,"n":33550,"o":405.41,"t":"2025-05-13T04:00:00Z","v":1768707,"vw":410.244019},{"c":413.57,"h":414.24,"l":411.175,"n":25231,"o":412.11,"t":"2025-05-14T04:00:00Z","v":1189511,"vw":412.879997},{"c":413.1,"h":415.1858,"l":410.2307,"n":24452,"o":411.38,"t":"2025-05-15T04:00:00Z","v":988538,"vw":412.578355},{"c":415.34,"h":415.34,"l":411.6301,"n":21902,"o":414.545,"t":"2025-05-16T04:00:00Z","v":749423,"vw":414.255678},{"c":415.49,"h":415.955,"l":408.56,"n":29252,"o":409.45,"t":"2025-05-19T04:00:00Z","v":1027299,"vw":413.777092},{"c":413.49,"h":414.31,"l":410.75,"n":30155,"o":413.75,"t":"2025-05-20T04:00:00Z","v":1055287,"vw":413.188786},{"c":407.34,"h":415.2347,"l":405.81,"n":27510,"o":410.29,"t":"2025-05-21T04:00:00Z","v":945057,"vw":410.997698},{"c":408.5,"h":411.452,"l":406.835,"n":22710,"o":407.6,"t":"2025-05-22T04:00:00Z","v":959016,"vw":409.636031},{"c":404.39,"h":406.71,"l":401.88,"n":25487,"o":401.97,"t":"2025-05-23T04:00:00Z","v":923073,"vw":404.403831},{"c":414.05,"h":414.3922,"l":409.19,"n":30813,"o":409.85,"t":"2025-05-27T04:00:00Z","v":934299,"vw":412.487662},{"c":412.46,"h":415.915,"l":411.95,"n":22892,"o":414.56,"t":"2025-05-28T04:00:00Z","v":908338,"vw":414.041682},{"c":413.53,"h":418.34,"l":411.55,"n":26846,"o":418.04,"t":"2025-05-29T04:00:00Z","v":1152865,"vw":414.519343},{"c":413.14,"h":414.375,"l":407.46,"n":27978,"o":413,"t":"2025-05-30T04:00:00Z","v":1007108,"vw":411.531121},{"c":416.13,"h":416.36,"l":410.525,"n":35098,"o":411.76,"t":"2025-06-02T04:00:00Z","v":1259164,"vw":414.014952},{"c":419.19,"h":420.23,"l":415.92,"n":25407,"o":416.63,"t":"2025-06-03T04:00:00Z","v":1176677,"vw":418.494473},{"c":420.69,"h":421.43,"l":418.77,"n":22829,"o":419.9,"t":"2025-06-04T04:00:00Z","v":1142564,"vw":420.551857},{"c":417.67,"h":423.91,"l":416,"n":27045,"o":422.17,"t":"2025-06-05T04:00:00Z","v":960516,"vw":420.455395},{"c":421.99,"h":423.6033,"l":420.55,"n":20984,"o":422.07,"t":"2025-06-06T04:00:00Z","v":837959,"vw":422.657666},{"c":422.37,"h":423.34,"l":421.06,"n":27461,"o":422.4,"t":"2025-06-09T04:00:00Z","v":958054,"vw":422.598153},{"c":424.68,"h":424.91,"l":420.4909,"n":24274,"o":422.7,"t":"2025-06-10T04:00:00Z","v":942256,"vw":423.254531},{"c":423.29,"h":426.9,"l":421.9,"n":24929,"o":425.61,"t":"2025-06-11T04:00:00Z","v":1031635,"vw":424.608089},{"c":424.14,"h":424.81,"l":421.815,"n":21731,"o":421.86,"t":"2025-06-12T04:00:00Z","v":1039927,"vw":423.866756},{"c":418.33,"h":422.12,"l":417.18,"n":31864,"o":419.02,"t":"2025-06-13T04:00:00Z","v":1147181,"vw":419.320136},{"c":423.63,"h":425,"l":420.82,"n":28964,"o":421.17,"t":"2025-06-16T04:00:00Z","v":868850,"vw":423.581041},{"c":420.27,"h":423.13,"l":419.43,"n":26399,"o":421.55,"t":"2025-06-17T04:00:00Z","v":871927,"vw":421.531814},{"c":419.6,"h":422.81,"l":418.595,"n":27862,"o":420.9,"t":"2025-06-18T04:00:00Z","v":1158324,"vw":420.879942},{"c":417.45,"h":422.39,"l":416.07,"n":29241,"o":422.01,"t":"2025-06-20T04:00:00Z","v":912744,"vw":418.482763},{"c":422.06,"h":422.45,"l":415.62,"n":32857,"o":417.48,"t":"2025-06-23T04:00:00Z","v":1012688,"vw":419.924736},{"c":428.36,"h":429.08,"l":425.57,"n":30892,"o":426.46,"t":"2025-06-24T04:00:00Z","v":956441,"vw":427.349734},{"c":430.27,"h":431.6,"l":428.71,"n":23998,"o":430.18,"t":"2025-06-25T04:00:00Z","v":877044,"vw":430.130722},{"c":433.69,"h":434.2169,"l":430.1,"n":25531,"o":431.68,"t":"2025-06-26T04:00:00Z","v":805187,"vw":432.626812},{"c":436.4,"h":437.105,"l":432.695,"n":28644,"o":434.74,"t":"2025-06-27T04:00:00Z","v":1171861,"vw":435.889684},{"c":438.4,"h":439.42,"l":436.09,"n":35770,"o":438.315,"t":"2025-06-30T04:00:00Z","v":1434659,"vw":437.381644},{"c":433.97,"h":437.7,"l":432.1171,"n":36108,"o":436.76,"t":"2025-07-01T04:00:00Z","v":1569050,"vw":434.79896},{"c":437.26,"h":437.34,"l":433.595,"n":30456,"o":433.82,"t":"2025-07-02T04:00:00Z","v":1181261,"vw":435.956852},{"c":441.98,"h":442.41,"l":439.025,"n":20723,"o":439.45,"t":"2025-07-03T04:00:00Z","v":635169,"vw":441.213961},{"c":438.71,"h":440.73,"l":436.8019,"n":44914,"o":439.76,"t":"2025-07-07T04:00:00Z","v":1167439,"vw":439.012624},{"c":438.32,"h":440.07,"l":437.4006,"n":28228,"o":440.07,"t":"2025-07-08T04:00:00Z","v":868771,"vw":438.687012},{"c":442.5,"h":443.19,"l":440.08,"n":24333,"o":440.13,"t":"2025-07-09T04:00:00Z","v":775019,"vw":441.425909},{"c":442.38,"h":443.33,"l":439.64,"n":24627,"o":442.95,"t":"2025-07-10T04:00:00Z","v":751253,"vw":441.840881},{"c":441.63,"h":442.8314,"l":439.98,"n":23895,"o":440.7,"t":"2025-07-11T04:00:00Z","v":724037,"vw":441.860322},{"c":443.22,"h":443.9299,"l":439.9,"n":28113,"o":441.58,"t":"2025-07-14T04:00:00Z","v":626837,"vw":442.752944},{"c":444.16,"h":447,"l":444.1,"n":27660,"o":446.72,"t":"2025-07-15T04:00:00Z","v":1127409,"vw":446.073704},{"c":445.42,"h":445.8361,"l":440.95,"n":25872,"o":444.97,"t":"2025-07-16T04:00:00Z","v":886936,"vw":444.255338},{"c":448.08,"h":448.54,"l":445.1,"n":23108,"o":445.73,"t":"2025-07-17T04:00:00Z","v":862421,"vw":447.631529},{"c":448.39,"h":450,"l":447,"n":24841,"o":450,"t":"2025-07-18T04:00:00Z","v":894133,"vw":448.172116},{"c":450,"h":451.83,"l":449.01,"n":29478,"o":449.05,"t":"2025-07-21T04:00:00Z","v":780086,"vw":450.807707},{"c":447.28,"h":450.325,"l":444.67,"n":30083,"o":450.19,"t":"2025-07-22T04:00:00Z","v":942986,"vw":447.35555},{"c":450.4,"h":450.4,"l":446.81,"n":24559,"o":449.02,"t":"2025-07-23T04:00:00Z","v":869160,"vw":448.703112},{"c":452.27,"h":453.3,"l":450.65,"n":24431,"o":452.16,"t":"2025-07-24T04:00:00Z","v":883576,"vw":452.284538},{"c":454.23,"h":455.3096,"l":452.4476,"n":24250,"o":452.87,"t":"2025-07-25T04:00:00Z","v":770366,"vw":454.200279},{"c":455.94,"h":456.4799,"l":454.5,"n":30744,"o":455.43,"t":"2025-07-28T04:00:00Z","v":786560,"vw":455.473525},{"c":453.79,"h":458.05,"l":453.385,"n":26799,"o":457.36,"t":"2025-07-29T04:00:00Z","v":789666,"vw":455.14529},{"c":454.82,"h":456.44,"l":451.9802,"n":26972,"o":454.78,"t":"2025-07-30T04:00:00Z","v":836770,"vw":454.870612},{"c":455.18,"h":462.8544,"l":454.13,"n":30240,"o":462.75,"t":"2025-07-31T04:00:00Z","v":1297723,"vw":458.445729},{"c":445.04,"h":449.52,"l":442.97,"n":54403,"o":449.03,"t":"2025-08-01T04:00:00Z","v":1301700,"vw":445.942739},{"c":453.6,"h":453.63,"l":448.62,"n":32910,"o":448.93,"t":"2025-08-04T04:00:00Z","v":1006187,"vw":452.229411},{"c":449.69,"h":454.7081,"l":449.18,"n":29440,"o":453.83,"t":"2025-08-05T04:00:00Z","v":818824,"vw":451.382497},{"c":455.78,"h":456.03,"l":450.12,"n":26968,"o":450.2,"t":"2025-08-06T04:00:00Z","v":1064230,"vw":454.416345},{"c":455.71,"h":459.43,"l":451.89,"n":30133,"o":458.45,"t":"2025-08-07T04:00:00Z","v":934645,"vw":455.938597},{"c":459.14,"h":459.5766,"l":456.26,"n":24299,"o":456.77,"t":"2025-08-08T04:00:00Z","v":801072,"vw":458.320008},{"c":458.2,"h":461.4355,"l":457.03,"n":29653,"o":459,"t":"2025-08-11T04:00:00Z","v":928344,"vw":459.651417},{"c":462.96,"h":463.058,"l":457.35,"n":25044,"o":460.11,"t":"2025-08-12T04:00:00Z","v":763033,"vw":461.193947},{"c":462.86,"h":465.6287,"l":461.5,"n":26750,"o":464.85,"t":"2025-08-13T04:00:00Z","v":927961,"vw":462.89627},{"c":463.53,"h":464.7,"l":461.53,"n":22292,"o":461.93,"t":"2025-08-14T04:00:00Z","v":725329,"vw":463.208394},{"c":462.05,"h":464.11,"l":460.7106,"n":28494,"o":464.11,"t":"2025-08-15T04:00:00Z","v":742220,"vw":462.379025},{"c":462.13,"h":462.44,"l":460.39,"n":28669,"o":461.48,"t":"2025-08-18T04:00:00Z","v":752698,"vw":461.461512},{"c":455.63,"h":461.9019,"l":454.7807,"n":31847,"o":461.6,"t":"2025-08-19T04:00:00Z","v":886216,"vw":457.409454},{"c":453.05,"h":454.96,"l":447.26,"n":30664,"o":454.93,"t":"2025-08-20T04:00:00Z","v":874175,"vw":451.135461},{"c":451.18,"h":453.59,"l":449.36,"n":25940,"o":452,"t":"2025-08-21T04:00:00Z","v":1780074,"vw":451.28192},{"c":458.42,"h":459.86,"l":450.91,"n":25484,"o":451.87,"t":"2025-08-22T04:00:00Z","v":786908,"vw":457.340375},{"c":457.62,"h":460.194,"l":456.51,"n":28458,"o":457.45,"t":"2025-08-25T04:00:00Z","v":684979,"vw":458.800201},{"c":460.15,"h":460.3473,"l":456.518,"n":22484,"o":457.48,"t":"2025-08-26T04:00:00Z","v":750257,"vw":458.538018},{"c":461.06,"h":461.7999,"l":458.8775,"n":24756,"o":460.1,"t":"2025-08-27T04:00:00Z","v":779189,"vw":460.749031},{"c":463.98,"h":464.849,"l":460.31,"n":21801,"o":461.54,"t":"2025-08-28T04:00:00Z","v":638598,"vw":463.076086},{"c":458.62,"h":462.48,"l":457.5,"n":29292,"o":462.48,"t":"2025-08-29T04:00:00Z","v":703341,"vw":459.059914},{"c":454.96,"h":455.2,"l":449.6744,"n":42854,"o":451.59,"t":"2025-09-02T04:00:00Z","v":1240190,"vw":452.44725},{"c":459.92,"h":461.02,"l":457.055,"n":27238,"o":458.84,"t":"2025-09-03T04:00:00Z","v":1273911,"vw":459.040728},{"c":464.01,"h":464.1,"l":459.095,"n":23189,"o":460.46,"t":"2025-09-04T04:00:00Z","v":828875,"vw":461.579076},{"c":462.6,"h":467.5,"l":459.295,"n":29109,"o":467.34,"t":"2025-09-05T04:00:00Z","v":801081,"vw":462.780704},{"c":465.57,"h":467.27,"l":464.935,"n":29832,"o":464.94,"t":"2025-09-08T04:00:00Z","v":818488,"vw":466.271019},{"c":467.27,"h":467.55,"l":464.36,"n":25579,"o":466.48,"t":"2025-09-09T04:00:00Z","v":857009,"vw":466.255161},{"c":467.21,"h":470.23,"l":465.821,"n":26039,"o":470.125,"t":"2025-09-10T04:00:00Z","v":963150,"vw":468.615807},{"c":469.89,"h":470.4,"l":467.53,"n":24162,"o":469.35,"t":"2025-09-11T04:00:00Z","v":781284,"vw":469.712503},{"c":471.51,"h":472.54,"l":469.52,"n":27976,"o":470.5,"t":"2025-09-12T04:00:00Z","v":969941,"vw":471.405609},{"c":476.21,"h":476.2484,"l":473.37,"n":32837,"o":473.37,"t":"2025-09-15T04:00:00Z","v":1033881,"vw":475.233597},{"c":475.42,"h":476.835,"l":475.1394,"n":27256,"o":476.79,"t":"2025-09-16T04:00:00Z","v":881643,"vw":475.836099},{"c":473.58,"h":475.48,"l":469.25,"n":33673,"o":474.93,"t":"2025-09-17T04:00:00Z","v":962346,"vw":472.906372},{"c":476.07,"h":478.39,"l":474.8164,"n":26044,"o":476.79,"t":"2025-09-18T04:00:00Z","v":793794,"vw":477.067711},{"c":480.42,"h":480.78,"l":477.29,"n":23992,"o":478.55,"t":"2025-09-19T04:00:00Z","v":697322,"vw":478.85725},{"c":484.08,"h":484.21,"l":479.5,"n":31999,"o":479.58,"t":"2025-09-22T04:00:00Z","v":907519,"vw":482.587982},{"c":478.98,"h":483.9,"l":477.88,"n":35053,"o":483.9,"t":"2025-09-23T04:00:00Z","v":987782,"vw":480.44875},{"c":476.91,"h":480.628,"l":474.866,"n":27111,"o":480.38,"t":"2025-09-24T04:00:00Z","v":726027,"vw":477.400886},{"c":474.28,"h":475.73,"l":470.39,"n":29277,"o":473.42,"t":"2025-09-25T04:00:00Z","v":763451,"vw":473.792138},{"c":476.43,"h":476.76,"l":472.61,"n":25568,"o":475.36,"t":"2025-09-26T04:00:00Z","v":702605,"vw":475.419646},{"c":478.05,"h":480.5,"l":476.89,"n":33806,"o":478.32,"t":"2025-09-29T04:00:00Z","v":3177390,"vw":478.419415},{"c":479.61,"h":480.07,"l":475.91,"n":27523,"o":477.75,"t":"2025-09-30T04:00:00Z","v":1897251,"vw":477.389139},{"c":481.86,"h":482.68,"l":476.68,"n":30415,"o":477.38,"t":"2025-10-01T04:00:00Z","v":1024485,"vw":480.163747},{"c":483.28,"h":484.7658,"l":481.11,"n":30840,"o":484.75,"t":"2025-10-02T04:00:00Z","v":1071328,"vw":483.061345},{"c":481.44,"h":484.2595,"l":479.6704,"n":37929,"o":483.6,"t":"2025-10-03T04:00:00Z","v":980088,"vw":482.188697},{"c":485.01,"h":486.08,"l":482.2775,"n":33849,"o":483.87,"t":"2025-10-06T04:00:00Z","v":932250,"vw":484.527617},{"c":482.11,"h":485.9,"l":480.5184,"n":30619,"o":485.72,"t":"2025-10-07T04:00:00Z","v":1065554,"vw":483.236034},{"c":487.09,"h":487.09,"l":482.83,"n":25163,"o":483.03,"t":"2025-10-08T04:00:00Z","v":753920,"vw":485.516301},{"c":486.51,"h":487.32,"l":484.1301,"n":24590,"o":487.32,"t":"2025-10-09T04:00:00Z","v":751397,"vw":485.791402},{"c":470.44,"h":488.51,"l":470.27,"n":52301,"o":487.05,"t":"2025-10-10T04:00:00Z","v":1236249,"vw":478.162206},{"c":479.63,"h":480.3599,"l":476,"n":31883,"o":478.17,"t":"2025-10-13T04:00:00Z","v":822494,"vw":478.771338},{"c":475.89,"h":479.37,"l":469.81,"n":31059,"o":474.21,"t":"2025-10-14T04:00:00Z","v":1172932,"vw":474.986459},{"c":478.48,"h":482.2506,"l":473.655,"n":26025,"o":480.48,"t":"2025-10-15T04:00:00Z","v":920715,"vw":479.340187},{"c":476.08,"h":482.36,"l":472.7,"n":30320,"o":480.22,"t":"2025-10-16T04:00:00Z","v":943180,"vw":477.384349},{"c":478.24,"h":479.56,"l":472.62,"n":28907,"o":473.79,"t":"2025-10-17T04:00:00Z","v":984263,"vw":476.507936},{"c":484.7,"h":485.45,"l":480.95,"n":28815,"o":481.12,"t":"2025-10-20T04:00:00Z","v":821740,"vw":484.080457},{"c":484.49,"h":485.57,"l":483.075,"n":26074,"o":484.45,"t":"2025-10-21T04:00:00Z","v":739968,"vw":484.63239},{"c":480.97,"h":485.53,"l":476.77,"n":32777,"o":485.03,"t":"2025-10-22T04:00:00Z","v":1388106,"vw":481.556363},{"c":484.96,"h":485.7299,"l":480.94,"n":25782,"o":481.03,"t":"2025-10-23T04:00:00Z","v":1808992,"vw":483.700798},{"c":489.62,"h":491.004,"l":488.09,"n":25098,"o":488.8,"t":"2025-10-24T04:00:00Z","v":736321,"vw":489.871401},{"c":498.28,"h":498.63,"l":495.135,"n":34290,"o":495.75,"t":"2025-10-27T04:00:00Z","v":916567,"vw":496.901785},{"c":502.07,"h":503.7399,"l":499.21,"n":31722,"o":501.08,"t":"2025-10-28T04:00:00Z","v":2096046,"vw":500.799137},{"c":504.26,"h":505.38,"l":499.84,"n":33246,"o":504.74,"t":"2025-10-29T04:00:00Z","v":1451262,"vw":503.621385},{"c":496.34,"h":501.93,"l":496.3,"n":41595,"o":500.98,"t":"2025-10-30T04:00:00Z","v":1713025,"vw":499.074165},{"c":498.85,"h":503.73,"l":497.1401,"n":31401,"o":503.48,"t":"2025-10-31T04:00:00Z","v":1786408,"vw":500.481037},{"c":501.84,"h":504.0555,"l":499.94,"n":39875,"o":503.29,"t":"2025-11-03T05:00:00Z","v":1465965,"vw":501.908215},{"c":493.47,"h":498.0286,"l":492.38,"n":44621,"o":494.86,"t":"2025-11-04T05:00:00Z","v":1211108,"vw":494.965684},{"c":494.02,"h":497.25,"l":491.11,"n":30131,"o":492.43,"t":"2025-11-05T05:00:00Z","v":819127,"vw":495.20957},{"c":485.84,"h":493.56,"l":484.371,"n":37080,"o":493.46,"t":"2025-11-06T05:00:00Z","v":1472310,"vw":487.582814},{"c":484.48,"h":484.72,"l":475.8,"n":42368,"o":482.7,"t":"2025-11-07T05:00:00Z","v":1123306,"vw":480.026454},{"c":495.66,"h":496.47,"l":490.67,"n":35369,"o":491.74,"t":"2025-11-10T05:00:00Z","v":1101332,"vw":493.884751},{"c":494.9,"h":495.47,"l":491.3811,"n":27890,"o":493.49,"t":"2025-11-11T05:00:00Z","v":905189,"vw":493.813339},{"c":493.47,"h":497.69,"l":490.81,"n":26691,"o":497.16,"t":"2025-11-12T05:00:00Z","v":775473,"vw":493.575665},{"c":482.88,"h":490.87,"l":481.46,"n":47850,"o":490.44,"t":"2025-11-13T05:00:00Z","v":1842394,"vw":484.647906},{"c":483.52,"h":487.14,"l":474.3267,"n":38162,"o":475.92,"t":"2025-11-14T05:00:00Z","v":1057759,"vw":482.613252},{"c":479.29,"h":485.72,"l":476.05,"n":41344,"o":481.045,"t":"2025-11-17T05:00:00Z","v":1006542,"vw":480.71158},{"c":473.27,"h":478.14,"l":469.38,"n":50955,"o":475.87,"t":"2025-11-18T05:00:00Z","v":1642257,"vw":474.230838},{"c":476.59,"h":480.78,"l":472.6,"n":32339,"o":474.21,"t":"2025-11-19T05:00:00Z","v":1220376,"vw":476.474183},{"c":467,"h":488.34,"l":466.18,"n":48900,"o":486.2,"t":"2025-11-20T05:00:00Z","v":1503995,"vw":476.267259},{"c":469.92,"h":475.24,"l":462.93,"n":38365,"o":468.56,"t":"2025-11-21T05:00:00Z","v":1202113,"vw":469.339589},{"c":476.36,"h":482.15,"l":473.77,"n":35109,"o":473.79,"t":"2025-11-24T05:00:00Z","v":2326095,"vw":478.866182},{"c":484.95,"h":485.85,"l":475.36,"n":39391,"o":479.9,"t":"2025-11-25T05:00:00Z","v":1319741,"vw":481.705886},{"c":488.38,"h":489.8389,"l":485.81,"n":26402,"o":487.73,"t":"2025-11-26T05:00:00Z","v":960214,"vw":488.400205},{"c":490.84,"h":490.84,"l":488.63,"n":21790,"o":489.52,"t":"2025-11-28T05:00:00Z","v":429294,"vw":489.602069},{"c":488.86,"h":490.705,"l":485.5801,"n":45056,"o":486.75,"t":"2025-12-01T05:00:00Z","v":1202075,"vw":488.777807},{"c":491.53,"h":494.16,"l":489.604,"n":33977,"o":491.245,"t":"2025-12-02T05:00:00Z","v":1010289,"vw":492.255092},{"c":491.81,"h":492.7443,"l":488.365,"n":29938,"o":490.01,"t":"2025-12-03T05:00:00Z","v":713788,"vw":491.326582},{"c":491.86,"h":493.74,"l":489.48,"n":30536,"o":493.74,"t":"2025-12-04T05:00:00Z","v":1216647,"vw":491.62623},{"c":494.09,"h":496.0485,"l":492.58,"n":29005,"o":493.38,"t":"2025-12-05T05:00:00Z","v":799526,"vw":493.855353},{"c":493.14,"h":495.77,"l":491.2,"n":33177,"o":495.105,"t":"2025-12-08T05:00:00Z","v":786748,"vw":492.860389},{"c":493.04,"h":493.94,"l":491.185,"n":25093,"o":492.27,"t":"2025-12-09T05:00:00Z","v":813186,"vw":493.047957},{"c":493.28,"h":495.07,"l":489.8,"n":28909,"o":492.11,"t":"2025-12-10T05:00:00Z","v":868147,"vw":492.38388},{"c":493.02,"h":493.2883,"l":486.805,"n":29333,"o":491.21,"t":"2025-12-11T05:00:00Z","v":814496,"vw":490.863849},{"c":485.26,"h":492.1776,"l":482.94,"n":41474,"o":491.07,"t":"2025-12-12T05:00:00Z","v":1145756,"vw":486.685654},{"c":482.86,"h":488.5893,"l":481.66,"n":36040,"o":488.45,"t":"2025-12-15T05:00:00Z","v":1214706,"vw":483.773323},{"c":484.04,"h":485.17,"l":479.85,"n":34542,"o":481.16,"t":"2025-12-16T05:00:00Z","v":987999,"vw":482.267323},{"c":475.56,"h":484.94,"l":475.39,"n":37054,"o":484.75,"t":"2025-12-17T05:00:00Z","v":993269,"vw":479.017961},{"c":481.93,"h":484.81,"l":479.6016,"n":28911,"o":481.48,"t":"2025-12-18T05:00:00Z","v":945136,"vw":482.768282},{"c":488.59,"h":488.59,"l":484.01,"n":32791,"o":484.5,"t":"2025-12-19T05:00:00Z","v":1473178,"vw":487.282014},{"c":490.6,"h":491.545,"l":489.07,"n":38847,"o":491.545,"t":"2025-12-22T05:00:00Z","v":1025487,"vw":490.491595},{"c":494.02,"h":494.0575,"l":489.43,"n":36007,"o":489.71,"t":"2025-12-23T05:00:00Z","v":1059845,"vw":492.416519},{"c":495.07,"h":495.29,"l":493.04,"n":19325,"o":493.04,"t":"2025-12-24T05:00:00Z","v":569194,"vw":494.259503},{"c":495.06,"h":496.5496,"l":494.3983,"n":29610,"o":495.5,"t":"2025-12-26T05:00:00Z","v":668573,"vw":495.438765},{"c":492.54,"h":493.58,"l":490.93,"n":41608,"o":491.96,"t":"2025-12-29T05:00:00Z","v":938385,"vw":491.999782},{"c":491.69,"h":493.405,"l":491.43,"n":29731,"o":491.925,"t":"2025-12-30T05:00:00Z","v":786296,"vw":492.310603},{"c":487.86,"h":492.43,"l":487.77,"n":34492,"o":492.16,"t":"2025-12-31T05:00:00Z","v":840705,"vw":490.162268},{"c":486.2,"h":494,"l":483.75,"n":52844,"o":491.965,"t":"2026-01-02T05:00:00Z","v":1797303,"vw":487.030636},{"c":488.45,"h":490.7999,"l":487.72,"n":71215,"o":489.68,"t":"2026-01-05T05:00:00Z","v":2020384,"vw":489.42322},{"c":490.23,"h":490.5593,"l":487.4,"n":52464,"o":489.2,"t":"2026-01-06T05:00:00Z","v":1931706,"vw":489.564251},{"c":491.49,"h":494.8899,"l":489.75,"n":46482,"o":490.6,"t":"2026-01-07T05:00:00Z","v":1435769,"vw":492.864318},{"c":488.15,"h":491.48,"l":486.31,"n":41872,"o":491.19,"t":"2026-01-08T05:00:00Z","v":1303519,"vw":488.04466},{"c":491.03,"h":492.1,"l":486.76,"n":38470,"o":488.64,"t":"2026-01-09T05:00:00Z","v":1359820,"vw":490.591145},{"c":492.53,"h":494.0101,"l":488.225,"n":42858,"o":488.29,"t":"2026-01-12T05:00:00Z","v":1069945,"vw":491.911746},{"c":491.24,"h":493.68,"l":488.72,"n":91206,"o":492.25,"t":"2026-01-13T05:00:00Z","v":7915842,"vw":491.403906},{"c":485.13,"h":488.61,"l":481.42,"n":56820,"o":488.22,"t":"2026-01-14T05:00:00Z","v":1615477,"vw":483.884632},{"c":485.59,"h":489.53,"l":484.66,"n":45622,"o":489.5,"t":"2026-01-15T05:00:00Z","v":1821739,"vw":486.929469},{"c":485.09,"h":488.19,"l":483.89,"n":50534,"o":487.64,"t":"2026-01-16T05:00:00Z","v":1548209,"vw":486.126029},{"c":472.57,"h":478.71,"l":471.7,"n":84765,"o":476.095,"t":"2026-01-20T05:00:00Z","v":2010771,"vw":475.449499},{"c":477.05,"h":480.59,"l":471.4201,"n":56318,"o":473.8,"t":"2026-01-21T05:00:00Z","v":1921773,"vw":475.494409},{"c":480.99,"h":482.3171,"l":478.88,"n":40669,"o":481.67,"t":"2026-01-22T05:00:00Z","v":1610288,"vw":480.980903},{"c":483.5,"h":485.5,"l":480.14,"n":42568,"o":481.28,"t":"2026-01-23T05:00:00Z","v":1696202,"vw":483.544968},{"c":486.78,"h":488.47,"l":483.63,"n":41401,"o":483.91,"t":"2026-01-26T05:00:00Z","v":1248728,"vw":487.052695},{"c":489.9,"h":491.66,"l":488.37,"n":33792,"o":489.06,"t":"2026-01-27T05:00:00Z","v":1030083,"vw":490.532958},{"c":489.63,"h":491.98,"l":487.59,"n":44845,"o":491.68,"t":"2026-01-28T05:00:00Z","v":1539737,"vw":489.630392},{"c":485.13,"h":488.685,"l":475.98,"n":67455,"o":488.36,"t":"2026-01-29T05:00:00Z","v":2499364,"vw":481.259748},{"c":481.55,"h":485.05,"l":479.31,"n":58465,"o":483.135,"t":"2026-01-30T05:00:00Z","v":1854416,"vw":482.180506},{"c":482.82,"h":484.91,"l":479.48,"n":52214,"o":479.75,"t":"2026-02-02T05:00:00Z","v":1632523,"vw":483.042393},{"c":473.45,"h":483.98,"l":469.3901,"n":71322,"o":483.97,"t":"2026-02-03T05:00:00Z","v":1971302,"vw":473.713198},{"c":467.37,"h":473.51,"l":462.73,"n":71725,"o":472.99,"t":"2026-02-04T05:00:00Z","v":2284842,"vw":467.774401},{"c":458.88,"h":464.7169,"l":456.95,"n":73085,"o":462.07,"t":"2026-02-05T05:00:00Z","v":2407786,"vw":460.484935},{"c":468.59,"h":469.84,"l":460.8,"n":55068,"o":461.75,"t":"2026-02-06T05:00:00Z","v":2072960,"vw":465.773},{"c":473.39,"h":475.1,"l":466.5,"n":42607,"o":468.03,"t":"2026-02-09T05:00:00Z","v":1242769,"vw":472.574919},{"c":471.1,"h":475.4235,"l":470.8801,"n":35335,"o":474.72,"t":"2026-02-10T05:00:00Z","v":1211902,"vw":473.508119},{"c":469.03,"h":475.16,"l":466.8243,"n":35302,"o":474.9,"t":"2026-02-11T05:00:00Z","v":1174091,"vw":470.142319},{"c":460.15,"h":471.43,"l":459.165,"n":53707,"o":471.09,"t":"2026-02-12T05:00:00Z","v":2212885,"vw":463.924832},{"c":457.98,"h":462.38,"l":456.6,"n":47792,"o":461.115,"t":"2026-02-13T05:00:00Z","v":2233413,"vw":458.612494},{"c":459.53,"h":461.84,"l":452.67,"n":66067,"o":456.41,"t":"2026-02-17T05:00:00Z","v":2269391,"vw":457.415098},{"c":462.48,"h":465.2427,"l":459.37,"n":39482,"o":460.63,"t":"2026-02-18T05:00:00Z","v":1475771,"vw":462.81094},{"c":461.22,"h":462.8,"l":458.75,"n":37591,"o":460.5,"t":"2026-02-19T05:00:00Z","v":1218527,"vw":460.718441},{"c":465.04,"h":466.7814,"l":458.36,"n":52439,"o":459.16,"t":"2026-02-20T05:00:00Z","v":1935414,"vw":464.025514},{"c":459.28,"h":465.25,"l":457.35,"n":54066,"o":464.47,"t":"2026-02-23T05:00:00Z","v":1665615,"vw":460.227288},{"c":463.94,"h":464.48,"l":456.44,"n":43767,"o":458.89,"t":"2026-02-24T05:00:00Z","v":1624126,"vw":462.296092},{"c":470.32,"h":470.7,"l":466.11,"n":36816,"o":466.11,"t":"2026-02-25T05:00:00Z","v":1598277,"vw":469.560642},{"c":465.46,"h":470.24,"l":461.06,"n":44558,"o":469.955,"t":"2026-02-26T05:00:00Z","v":1328125,"vw":464.800583},{"c":460.87,"h":462.57,"l":458.34,"n":52011,"o":459.73,"t":"2026-02-27T05:00:00Z","v":1574599,"vw":460.668862},{"c":462.24,"h":463.94,"l":453.8625,"n":72272,"o":454.58,"t":"2026-03-02T05:00:00Z","v":3597588,"vw":462.006676},{"c":459.35,"h":460.855,"l":451.14,"n":95969,"o":454.01,"t":"2026-03-03T05:00:00Z","v":3953328,"vw":456.507646},{"c":464.01,"h":465.93,"l":459.93,"n":44298,"o":460.57,"t":"2026-03-04T05:00:00Z","v":1333491,"vw":463.889291},{"c":464.31,"h":466.24,"l":459.12,"n":54581,"o":462.61,"t":"2026-03-05T05:00:00Z","v":2482973,"vw":462.255768},{"c":458.08,"h":462.4,"l":456.74,"n":56353,"o":458.47,"t":"2026-03-06T05:00:00Z","v":1731503,"vw":459.618129},{"c":464.1,"h":465.23,"l":452.05,"n":66547,"o":453.8,"t":"2026-03-09T04:00:00Z","v":2025729,"vw":457.452407},{"c":463.28,"h":467.14,"l":461.128,"n":44455,"o":463.99,"t":"2026-03-10T04:00:00Z","v":1573221,"vw":464.569555},{"c":463.51,"h":467.58,"l":461,"n":38988,"o":464.57,"t":"2026-03-11T04:00:00Z","v":1096029,"vw":463.358906},{"c":455.3,"h":460.8258,"l":455.05,"n":45111,"o":460.31,"t":"2026-03-12T04:00:00Z","v":1549432,"vw":457.037397},{"c":450.21,"h":459.0516,"l":449.4234,"n":61559,"o":456.81,"t":"2026-03-13T04:00:00Z","v":1669150,"vw":452.463381},{"c":455.58,"h":458.56,"l":453.9,"n":39010,"o":454.55,"t":"2026-03-16T04:00:00Z","v":1046505,"vw":455.766478},{"c":456.62,"h":459.89,"l":455.53,"n":33392,"o":457.22,"t":"2026-03-17T04:00:00Z","v":908819,"vw":457.23123},{"c":450.02,"h":456.52,"l":449.8801,"n":39926,"o":455.08,"t":"2026-03-18T04:00:00Z","v":1071219,"vw":453.424471},{"c":448.57,"h":450.41,"l":444.66,"n":56708,"o":446.55,"t":"2026-03-19T04:00:00Z","v":1731002,"vw":447.362358},{"c":440.3,"h":447.09,"l":437.51,"n":59296,"o":447.09,"t":"2026-03-20T04:00:00Z","v":1534800,"vw":442.293713},{"c":446.3,"h":451.58,"l":445,"n":54466,"o":447.22,"t":"2026-03-23T04:00:00Z","v":2134951,"vw":448.571532},{"c":441.14,"h":444.57,"l":440.615,"n":44699,"o":443.59,"t":"2026-03-24T04:00:00Z","v":2289042,"vw":442.350528},{"c":444.25,"h":448.15,"l":442.895,"n":34319,"o":445.99,"t":"2026-03-25T04:00:00Z","v":1737290,"vw":444.897335},{"c":432.72,"h":441.825,"l":432.565,"n":50875,"o":440.11,"t":"2026-03-26T04:00:00Z","v":1556010,"vw":436.472482},{"c":422.37,"h":429.9746,"l":421.55,"n":63617,"o":429.66,"t":"2026-03-27T04:00:00Z","v":2340913,"vw":425.352798},{"c":420.01,"h":426.55,"l":417.8,"n":52017,"o":426.04,"t":"2026-03-30T04:00:00Z","v":2155365,"vw":422.16483},{"c":436.79,"h":437.8,"l":425.2174,"n":49424,"o":425.5,"t":"2026-03-31T04:00:00Z","v":2487683,"vw":430.536225},{"c":441.56,"h":444.68,"l":438.88,"n":50107,"o":440.43,"t":"2026-04-01T04:00:00Z","v":2348481,"vw":441.891849},{"c":442.03,"h":442.94,"l":431.95,"n":46373,"o":433.92,"t":"2026-04-02T04:00:00Z","v":2371759,"vw":438.080946},{"c":444.08,"h":445.375,"l":441.5,"n":50520,"o":442.56,"t":"2026-04-06T04:00:00Z","v":1623081,"vw":443.502442},{"c":444.93,"h":445.19,"l":436.23,"n":45612,"o":442.63,"t":"2026-04-07T04:00:00Z","v":1853606,"vw":440.295349},{"c":456.9,"h":462.05,"l":454.68,"n":42225,"o":461.04,"t":"2026-04-08T04:00:00Z","v":1335863,"vw":457.559442},{"c":459.52,"h":460.01,"l":453.6601,"n":35384,"o":456.75,"t":"2026-04-09T04:00:00Z","v":1089096,"vw":457.575194},{"c":461.13,"h":463.175,"l":459.93,"n":33186,"o":460.72,"t":"2026-04-10T04:00:00Z","v":2267817,"vw":461.891683},{"c":467.36,"h":467.64,"l":459.265,"n":45276,"o":460.73,"t":"2026-04-13T04:00:00Z","v":1665200,"vw":463.767416},{"c":476.72,"h":476.9,"l":470.63,"n":40703,"o":470.63,"t":"2026-04-14T04:00:00Z","v":1318353,"vw":474.534246},{"c":485.66,"h":485.9,"l":478.055,"n":45228,"o":478.22,"t":"2026-04-15T04:00:00Z","v":1229638,"vw":482.581688},{"c":486.5,"h":488.02,"l":482.97,"n":38292,"o":487.68,"t":"2026-04-16T04:00:00Z","v":1225528,"vw":486.024665},{"c":493.92,"h":495.1899,"l":490.4,"n":40958,"o":491.12,"t":"2026-04-17T04:00:00Z","v":1073252,"vw":493.434675},{"c":492.58,"h":493.5,"l":488.71,"n":40573,"o":492.76,"t":"2026-04-20T04:00:00Z","v":1079768,"vw":491.505196},{"c":81.5,"h":82.59,"l":81.32,"n":62215,"o":82.44,"t":"2026-04-21T04:00:00Z","v":5814811,"vw":82.038617},{"c":83.02,"h":83.05,"l":82.03,"n":52010,"o":82.21,"t":"2026-04-22T04:00:00Z","v":6337922,"vw":82.634828},{"c":82.04,"h":82.86,"l":81.23,"n":58347,"o":82.59,"t":"2026-04-23T04:00:00Z","v":7564270,"vw":82.257818},{"c":83.25,"h":83.35,"l":82.17,"n":61628,"o":82.38,"t":"2026-04-24T04:00:00Z","v":5981861,"vw":82.886385},{"c":83.49,"h":83.54,"l":82.68,"n":52185,"o":83.01,"t":"2026-04-27T04:00:00Z","v":6243872,"vw":83.13931},{"c":82.77,"h":82.95,"l":82.26,"n":66741,"o":82.605,"t":"2026-04-28T04:00:00Z","v":11689644,"vw":82.608957},{"c":82.68,"h":82.85,"l":82.17,"n":44207,"o":82.65,"t":"2026-04-29T04:00:00Z","v":3933872,"vw":82.520016},{"c":83.17,"h":83.36,"l":81.8726,"n":60366,"o":83.13,"t":"2026-04-30T04:00:00Z","v":4969029,"vw":82.793961},{"c":83.86,"h":84.37,"l":83.57,"n":55343,"o":83.73,"t":"2026-05-01T04:00:00Z","v":6017569,"vw":84.055241},{"c":83.72,"h":84.145,"l":83.14,"n":64497,"o":83.91,"t":"2026-05-04T04:00:00Z","v":6023115,"vw":83.749682},{"c":84.31,"h":84.45,"l":83.97,"n":43687,"o":84.21,"t":"2026-05-05T04:00:00Z","v":4768484,"vw":84.291701},{"c":85.9,"h":86.01,"l":84.75,"n":61071,"o":85,"t":"2026-05-06T04:00:00Z","v":6897391,"vw":85.516876},{"c":86.05,"h":86.82,"l":85.79,"n":64647,"o":86.39,"t":"2026-05-07T04:00:00Z","v":8796840,"vw":86.200271},{"c":86.84,"h":86.9,"l":86.26,"n":55341,"o":86.41,"t":"2026-05-08T04:00:00Z","v":5526589,"vw":86.721738},{"c":86.81,"h":87.24,"l":86.19,"n":65271,"o":86.3,"t":"2026-05-11T04:00:00Z","v":6517312,"vw":86.85175},{"c":86.56,"h":86.78,"l":85.5651,"n":67533,"o":86.44,"t":"2026-05-12T04:00:00Z","v":6378441,"vw":86.197166},{"c":87.51,"h":87.8,"l":86.105,"n":46070,"o":86.61,"t":"2026-05-13T04:00:00Z","v":5135104,"vw":87.200782},{"c":88.49,"h":88.63,"l":87.53,"n":49156,"o":87.6,"t":"2026-05-14T04:00:00Z","v":7218645,"vw":88.298083},{"c":87.43,"h":88.25,"l":86.92,"n":81282,"o":87.64,"t":"2026-05-15T04:00:00Z","v":7185263,"vw":87.676798},{"c":87.09,"h":87.66,"l":86.34,"n":65692,"o":87.455,"t":"2026-05-18T04:00:00Z","v":6470959,"vw":86.974777},{"c":86.29,"h":86.9291,"l":85.9101,"n":60191,"o":86.665,"t":"2026-05-19T04:00:00Z","v":9047843,"vw":86.543325},{"c":87.4,"h":87.45,"l":86.3,"n":47687,"o":86.56,"t":"2026-05-20T04:00:00Z","v":7461295,"vw":87.049207},{"c":87.48,"h":87.925,"l":86.745,"n":46918,"o":87.1,"t":"2026-05-21T04:00:00Z","v":6060128,"vw":87.287385},{"c":87.54,"h":88.22,"l":87.44,"n":43955,"o":87.83,"t":"2026-05-22T04:00:00Z","v":4625230,"vw":87.790189},{"c":88.2,"h":88.51,"l":87.84,"n":60260,"o":88.07,"t":"2026-05-26T04:00:00Z","v":6795997,"vw":88.118041},{"c":88.21,"h":88.34,"l":87.83,"n":59303,"o":88.16,"t":"2026-05-27T04:00:00Z","v":7051228,"vw":88.117056},{"c":89.22,"h":89.25,"l":88.11,"n":57945,"o":88.19,"t":"2026-05-28T04:00:00Z","v":9796436,"vw":88.94655},{"c":89.6,"h":89.87,"l":89.185,"n":61908,"o":89.29,"t":"2026-05-29T04:00:00Z","v":6026489,"vw":89.552414},{"c":90.29,"h":90.6,"l":89.655,"n":83496,"o":89.78,"t":"2026-06-01T04:00:00Z","v":6702984,"vw":90.10934},{"c":90.04,"h":90.3601,"l":89.62,"n":58808,"o":90.12,"t":"2026-06-02T04:00:00Z","v":6151293,"vw":90.115411},{"c":88.93,"h":90.05,"l":88.71,"n":57316,"o":89.915,"t":"2026-06-03T04:00:00Z","v":6072338,"vw":89.189293},{"c":89.16,"h":89.3692,"l":88.12,"n":64026,"o":88.28,"t":"2026-06-04T04:00:00Z","v":8465968,"vw":88.940973},{"c":85.93,"h":88.46,"l":85.61,"n":100253,"o":88.41,"t":"2026-06-05T04:00:00Z","v":9259087,"vw":87.019251},{"c":86.21,"h":87.05,"l":86.045,"n":72699,"o":86.68,"t":"2026-06-08T04:00:00Z","v":8497446,"vw":86.558474},{"c":85.37,"h":87.225,"l":83.24,"n":87588,"o":86.72,"t":"2026-06-09T04:00:00Z","v":9106568,"vw":85.063},{"c":83.64,"h":85.46,"l":83.585,"n":98532,"o":84.64,"t":"2026-06-10T04:00:00Z","v":10137254,"vw":84.381543},{"c":85.12,"h":85.31,"l":83.1,"n":112531,"o":83.895,"t":"2026-06-11T04:00:00Z","v":11674753,"vw":84.261726},{"c":85.27,"h":85.735,"l":84.4422,"n":80792,"o":85.49,"t":"2026-06-12T04:00:00Z","v":7957094,"vw":85.176803},{"c":87.67,"h":87.875,"l":86.91,"n":66406,"o":86.94,"t":"2026-06-15T04:00:00Z","v":7481724,"vw":87.496823},{"c":86.79,"h":87.57,"l":86.77,"n":66472,"o":87.41,"t":"2026-06-16T04:00:00Z","v":5838667,"vw":87.14587},{"c":85.61,"h":87.125,"l":85.385,"n":78075,"o":86.94,"t":"2026-06-17T04:00:00Z","v":9805758,"vw":86.343299},{"c":86.98,"h":87.215,"l":86.08,"n":51914,"o":86.81,"t":"2026-06-18T04:00:00Z","v":5475176,"vw":86.790151},{"c":85.9,"h":87.22,"l":85.76,"n":72030,"o":86.8,"t":"2026-06-22T04:00:00Z","v":5773487,"vw":86.257412},{"c":84.08,"h":85.04,"l":84.06,"n":69044,"o":84.17,"t":"2026-06-23T04:00:00Z","v":6781760,"vw":84.46022},{"c":83.83,"h":85.0399,"l":83.48,"n":64707,"o":84.2,"t":"2026-06-24T04:00:00Z","v":7601539,"vw":84.203564},{"c":83.05,"h":84.33,"l":82.3054,"n":79573,"o":84.26,"t":"2026-06-25T04:00:00Z","v":9636885,"vw":83.06307},{"c":82.76,"h":83.55,"l":81.925,"n":68778,"o":82.29,"t":"2026-06-26T04:00:00Z","v":9879512,"vw":82.988183},{"c":84.85,"h":84.915,"l":83.395,"n":64391,"o":83.92,"t":"2026-06-29T04:00:00Z","v":7105865,"vw":84.432859},{"c":86.14,"h":86.435,"l":84.86,"n":51471,"o":84.945,"t":"2026-06-30T04:00:00Z","v":11928971,"vw":85.811557},{"c":86.17,"h":86.79,"l":85.68,"n":69732,"o":86.12,"t":"2026-07-01T04:00:00Z","v":7517858,"vw":86.366555},{"c":85.5,"h":86.83,"l":84.98,"n":76778,"o":86.125,"t":"2026-07-02T04:00:00Z","v":11743075,"vw":86.022644},{"c":86.68,"h":86.89,"l":85.89,"n":63040,"o":86.14,"t":"2026-07-06T04:00:00Z","v":7203957,"vw":86.623259},{"c":85.88,"h":86.38,"l":85.4,"n":60991,"o":86.29,"t":"2026-07-07T04:00:00Z","v":6188484,"vw":85.965879},{"c":85.99,"h":86.1299,"l":84.88,"n":51250,"o":85.38,"t":"2026-07-08T04:00:00Z","v":10082695,"vw":85.533181},{"c":86.98,"h":87.005,"l":85.705,"n":48630,"o":86.15,"t":"2026-07-09T04:00:00Z","v":8556134,"vw":86.36509},{"c":87.4,"h":87.427,"l":86.32,"n":70185,"o":87,"t":"2026-07-10T04:00:00Z","v":9690651,"vw":87.059681},{"c":86.15,"h":87.1,"l":86,"n":63347,"o":86.87,"t":"2026-07-13T04:00:00Z","v":8126683,"vw":86.538025},{"c":86.96,"h":87.11,"l":86.135,"n":51034,"o":86.5,"t":"2026-07-14T04:00:00Z","v":7346256,"vw":86.844944},{"c":87.76,"h":87.815,"l":86.98,"n":66372,"o":87.4,"t":"2026-07-15T04:00:00Z","v":10572499,"vw":87.564327},{"c":86.56,"h":87.5,"l":86.125,"n":72950,"o":87.3,"t":"2026-07-16T04:00:00Z","v":8140969,"vw":86.951271},{"c":85.27,"h":85.825,"l":84.315,"n":80199,"o":84.79,"t":"2026-07-17T04:00:00Z","v":8817543,"vw":85.273884},{"c":85.33,"h":86.25,"l":85.27,"n":57230,"o":85.83,"t":"2026-07-20T04:00:00Z","v":6883687,"vw":85.700026},{"c":86.13,"h":86.24,"l":85.6533,"n":42317,"o":86.105,"t":"2026-07-21T04:00:00Z","v":9330966,"vw":86.030311},{"c":85.68,"h":86.08,"l":85.5,"n":38001,"o":85.735,"t":"2026-07-22T04:00:00Z","v":4392913,"vw":85.816291},{"c":83.78,"h":84.52,"l":83.215,"n":58940,"o":84.22,"t":"2026-07-23T04:00:00Z","v":5935335,"vw":83.780373},{"c":83.48,"h":84.37,"l":83.291,"n":43851,"o":83.79,"t":"2026-07-24T04:00:00Z","v":7063058,"vw":83.79717},{"c":83.38,"h":84.59,"l":82.935,"n":50175,"o":84.3723,"t":"2026-07-27T04:00:00Z","v":4466289,"vw":83.497315},{"c":83.33,"h":83.6568,"l":82.265,"n":49918,"o":83.16,"t":"2026-07-28T04:00:00Z","v":8127772,"vw":82.832643},{"c":82.07,"h":83.99,"l":81.955,"n":61026,"o":83.14,"t":"2026-07-29T04:00:00Z","v":7067642,"vw":82.795236},{"c":84.27,"h":84.4001,"l":83.255,"n":61715,"o":83.46,"t":"2026-07-30T04:00:00Z","v":6435290,"vw":84.01185},{"c":85.2,"h":85.465,"l":83.71,"n":64171,"o":84.61,"t":"2026-07-31T04:00:00Z","v":6346337,"vw":84.713838},{"c":87.08,"h":87.39,"l":85.46,"n":74146,"o":85.57,"t":"2026-08-03T04:00:00Z","v":7516851,"vw":86.876198},{"c":89.09,"h":89.4551,"l":87.56,"n":70605,"o":87.63,"t":"2026-08-04T04:00:00Z","v":8405083,"vw":88.794024},{"c":88.73,"h":90.015,"l":88.6651,"n":69784,"o":89.81,"t":"2026-08-05T04:00:00Z","v":6303679,"vw":89.239958},{"c":88.68,"h":89.155,"l":88.46,"n":54556,"o":88.55,"t":"2026-08-06T04:00:00Z","v":6926431,"vw":88.829689},{"c":89.4,"h":89.62,"l":88.985,"n":47583,"o":89.31,"t":"2026-08-07T04:00:00Z","v":5126185,"vw":89.286546},{"c":89.18,"h":89.605,"l":88.965,"n":61286,"o":89.39,"t":"2026-08-10T04:00:00Z","v":7912594,"vw":89.271552},{"c":88.59,"h":89.49,"l":88.415,"n":46437,"o":89.44,"t":"2026-08-11T04:00:00Z","v":6849086,"vw":88.862415},{"c":88.87,"h":89.38,"l":88.7617,"n":45538,"o":89.315,"t":"2026-08-12T04:00:00Z","v":6869590,"vw":88.925199},{"c":89.73,"h":89.95,"l":89.08,"n":40683,"o":89.21,"t":"2026-08-13T04:00:00Z","v":4784528,"vw":89.659496},{"c":89.34,"h":89.9,"l":89.215,"n":47708,"o":89.89,"t":"2026-08-14T04:00:00Z","v":5151226,"vw":89.44517},{"c":88.87,"h":89.54,"l":88.815,"n":47985,"o":89.43,"t":"2026-08-17T04:00:00Z","v":4535599,"vw":89.099892},{"c":87.86,"h":88.23,"l":87.765,"n":66415,"o":87.91,"t":"2026-08-18T04:00:00Z","v":4707334,"vw":87.939502},{"c":87.93,"h":88.39,"l":87.465,"n":48030,"o":88.05,"t":"2026-08-19T04:00:00Z","v":9368968,"vw":87.94549},{"c":87.17,"h":87.91,"l":87.07,"n":40997,"o":87.74,"t":"2026-08-20T04:00:00Z","v":4606330,"vw":87.38904},{"c":87.5,"h":87.81,"l":87.08,"n":40155,"o":87.58,"t":"2026-08-21T04:00:00Z","v":4343663,"vw":87.459911},{"c":86.93,"h":87.35,"l":86.65,"n":45004,"o":87.31,"t":"2026-08-24T04:00:00Z","v":4462201,"vw":87.075261},{"c":87.4,"h":87.78,"l":87.06,"n":39704,"o":87.48,"t":"2026-08-25T04:00:00Z","v":4715701,"vw":87.354839},{"c":87.41,"h":87.605,"l":87,"n":34667,"o":87.23,"t":"2026-08-26T04:00:00Z","v":3366430,"vw":87.334288},{"c":88.9,"h":89.02,"l":87.93,"n":38479,"o":88.21,"t":"2026-08-27T04:00:00Z","v":4689497,"vw":88.646325},{"c":88.54,"h":89.5651,"l":88.41,"n":40009,"o":89.03,"t":"2026-08-28T04:00:00Z","v":4012136,"vw":88.839905},{"c":88.24,"h":88.36,"l":87.88,"n":43538,"o":88.36,"t":"2026-08-31T04:00:00Z","v":4409185,"vw":88.092073},{"c":87.37,"h":87.8577,"l":87.04,"n":50752,"o":87.24,"t":"2026-09-01T04:00:00Z","v":5186398,"vw":87.406773},{"c":87.6,"h":87.875,"l":87.135,"n":39806,"o":87.36,"t":"2026-09-02T04:00:00Z","v":4350198,"vw":87.613668},{"c":88.88,"h":89.115,"l":87.94,"n":41133,"o":88,"t":"2026-09-03T04:00:00Z","v":5521751,"vw":88.775127},{"c":88.45,"h":89.04,"l":88.23,"n":39399,"o":89.04,"t":"2026-09-04T04:00:00Z","v":3500915,"vw":88.523494},{"c":88.12,"h":88.52,"l":87.895,"n":54349,"o":88.5,"t":"2026-09-08T04:00:00Z","v":4858874,"vw":88.187441},{"c":87.68,"h":87.97,"l":87.4399,"n":41747,"o":87.94,"t":"2026-09-09T04:00:00Z","v":4842803,"vw":87.744459},{"c":87.21,"h":87.515,"l":86.85,"n":44919,"o":86.93,"t":"2026-09-10T04:00:00Z","v":5397374,"vw":87.24745},{"c":88.02,"h":88.4551,"l":87.92,"n":38484,"o":88.07,"t":"2026-09-11T04:00:00Z","v":4688479,"vw":88.222892},{"c":87.71,"h":88.1399,"l":86.98,"n":47074,"o":87.125,"t":"2026-09-14T04:00:00Z","v":5349670,"vw":87.679227},{"c":87.06,"h":87.68,"l":86.9123,"n":47030,"o":87.6,"t":"2026-09-15T04:00:00Z","v":6034962,"vw":87.145331},{"c":87.06,"h":87.91,"l":86.48,"n":48217,"o":87.37,"t":"2026-09-16T04:00:00Z","v":6476681,"vw":87.413056},{"c":88.43,"h":88.575,"l":87.992,"n":35072,"o":88.44,"t":"2026-09-17T04:00:00Z","v":4629209,"vw":88.298915},{"c":88.75,"h":88.84,"l":88.22,"n":32924,"o":88.795,"t":"2026-09-18T04:00:00Z","v":3910824,"vw":88.518503},{"c":91.02,"h":91.195,"l":89.32,"n":49162,"o":89.555,"t":"2026-09-21T04:00:00Z","v":6714058,"vw":90.620614},{"c":91.12,"h":91.4299,"l":90.99,"n":55815,"o":91.07,"t":"2026-09-22T04:00:00Z","v":7222325,"vw":91.210369},{"c":90.27,"h":91.1695,"l":90.0248,"n":52856,"o":91.16,"t":"2026-09-23T04:00:00Z","v":5903534,"vw":90.375018},{"c":90.45,"h":90.635,"l":89.5,"n":40255,"o":89.585,"t":"2026-09-24T04:00:00Z","v":4357757,"vw":90.171226},{"c":90.94,"h":91.0701,"l":90.25,"n":41782,"o":90.67,"t":"2026-09-25T04:00:00Z","v":5870390,"vw":90.843591},{"c":90.04,"h":90.65,"l":89.67,"n":53723,"o":90.43,"t":"2026-09-28T04:00:00Z","v":6359941,"vw":90.213105},{"c":89.94,"h":90.47,"l":89.72,"n":42771,"o":90.41,"t":"2026-09-29T04:00:00Z","v":5361093,"vw":90.028751},{"c":90.11,"h":91.005,"l":90.06,"n":48064,"o":90.225,"t":"2026-09-30T04:00:00Z","v":7449327,"vw":90.653492},{"c":90.23,"h":90.6301,"l":89.68,"n":54393,"o":90.54,"t":"2026-10-01T04:00:00Z","v":7214584,"vw":90.117827},{"c":91.17,"h":91.745,"l":90.89,"n":56658,"o":91.32,"t":"2026-10-02T04:00:00Z","v":5759453,"vw":91.248321},{"c":92.06,"h":92.295,"l":91.28,"n":53292,"o":91.33,"t":"2026-10-05T04:00:00Z","v":6025085,"vw":91.905385},{"c":92.64,"h":92.995,"l":92.4661,"n":51842,"o":92.54,"t":"2026-10-06T04:00:00Z","v":4670546,"vw":92.76341},{"c":92.42,"h":92.4799,"l":91.82,"n":42337,"o":92.2,"t":"2026-10-07T04:00:00Z","v":4767981,"vw":92.207028},{"c":91.31,"h":92.32,"l":90.885,"n":47298,"o":92.03,"t":"2026-10-08T04:00:00Z","v":5670062,"vw":91.566404},{"c":91.97,"h":92.125,"l":91.485,"n":38511,"o":91.84,"t":"2026-10-09T04:00:00Z","v":4343029,"vw":91.878728},{"c":91.64,"h":92.075,"l":91.5,"n":39815,"o":92.01,"t":"2026-10-12T04:00:00Z","v":3077921,"vw":91.713914},{"c":91.75,"h":91.9179,"l":91.21,"n":36567,"o":91.215,"t":"2026-10-13T04:00:00Z","v":4522211,"vw":91.684109},{"c":89.87,"h":91.495,"l":89.53,"n":65808,"o":91.29,"t":"2026-10-14T04:00:00Z","v":6098559,"vw":90.263615},{"c":89.78,"h":89.98,"l":88.48,"n":49513,"o":88.765,"t":"2026-10-15T04:00:00Z","v":7238460,"vw":89.273625},{"c":87.93,"h":89.85,"l":87.525,"n":57597,"o":89.81,"t":"2026-10-16T04:00:00Z","v":5786043,"vw":88.480758},{"c":88.82,"h":89.43,"l":88.575,"n":48764,"o":88.88,"t":"2026-10-19T04:00:00Z","v":5265564,"vw":89.041012},{"c":88.67,"h":89.359,"l":87.92,"n":44107,"o":88.41,"t":"2026-10-20T04:00:00Z","v":4730939,"vw":88.760023},{"c":89.42,"h":89.6999,"l":88.67,"n":41104,"o":89.04,"t":"2026-10-21T04:00:00Z","v":5265982,"vw":89.259619},{"c":87.17,"h":88.24,"l":86.75,"n":59316,"o":88.13,"t":"2026-10-22T04:00:00Z","v":7938096,"vw":87.366676}],"volatilityBars":[{"c":91.0831,"h":91.0831,"l":91.0831,"n":1,"o":91.0831,"t":"2026-09-22T08:15:00Z","v":77,"vw":91.0831},{"c":91.07,"h":91.1814,"l":91.02,"n":16,"o":91.02,"t":"2026-09-22T11:00:00Z","v":2006,"vw":91.118886},{"c":91.19,"h":91.19,"l":91.19,"n":1,"o":91.19,"t":"2026-09-22T11:15:00Z","v":50,"vw":91.19},{"c":91.09,"h":91.142,"l":91.07,"n":26,"o":91.07,"t":"2026-09-22T11:30:00Z","v":687,"vw":91.103636},{"c":91.1,"h":91.1619,"l":91.1,"n":7,"o":91.1619,"t":"2026-09-22T11:45:00Z","v":615,"vw":91.111198},{"c":91.15,"h":91.15,"l":91.09,"n":5,"o":91.09,"t":"2026-09-22T12:00:00Z","v":462,"vw":91.116667},{"c":91.1566,"h":91.1566,"l":91.1566,"n":1,"o":91.1566,"t":"2026-09-22T12:15:00Z","v":75,"vw":91.1566},{"c":90.9756,"h":91.18,"l":90.9756,"n":61,"o":91.16,"t":"2026-09-22T12:30:00Z","v":6165,"vw":91.150032},{"c":91.1074,"h":91.126,"l":91.1074,"n":3,"o":91.126,"t":"2026-09-22T12:45:00Z","v":291,"vw":91.114814},{"c":91.1372,"h":91.1372,"l":91.1372,"n":1,"o":91.1372,"t":"2026-09-22T13:00:00Z","v":200,"vw":91.1372},{"c":91.285,"h":91.4299,"l":90.97,"n":4289,"o":91.025,"t":"2026-09-22T13:30:00Z","v":376701,"vw":91.208545},{"c":91.225,"h":91.32,"l":91.19,"n":2786,"o":91.295,"t":"2026-09-22T13:45:00Z","v":309278,"vw":91.228447},{"c":91.32,"h":91.39,"l":91.135,"n":2078,"o":91.225,"t":"2026-09-22T14:00:00Z","v":124565,"vw":91.248496},{"c":91.295,"h":91.38,"l":91.23,"n":2335,"o":91.32,"t":"2026-09-22T14:15:00Z","v":352592,"vw":91.277912},{"c":91.19,"h":91.39,"l":91.135,"n":2439,"o":91.285,"t":"2026-09-22T14:30:00Z","v":365609,"vw":91.323198},{"c":91.23,"h":91.32,"l":91.155,"n":1504,"o":91.205,"t":"2026-09-22T14:45:00Z","v":92569,"vw":91.242928},{"c":91.23,"h":91.27,"l":91.16,"n":1706,"o":91.235,"t":"2026-09-22T15:00:00Z","v":972734,"vw":91.177298},{"c":91.22,"h":91.25,"l":91.195,"n":1985,"o":91.2251,"t":"2026-09-22T15:15:00Z","v":147593,"vw":91.232234},{"c":91.105,"h":91.225,"l":91.08,"n":1602,"o":91.225,"t":"2026-09-22T15:30:00Z","v":250789,"vw":91.142509},{"c":91.11,"h":91.16,"l":91.03,"n":1597,"o":91.1001,"t":"2026-09-22T15:45:00Z","v":222120,"vw":91.116668},{"c":91.085,"h":91.13,"l":91.045,"n":1684,"o":91.105,"t":"2026-09-22T16:00:00Z","v":119366,"vw":91.088304},{"c":91.04,"h":91.099,"l":91.025,"n":1461,"o":91.0891,"t":"2026-09-22T16:15:00Z","v":87122,"vw":91.058151},{"c":91.065,"h":91.075,"l":90.99,"n":1664,"o":91.035,"t":"2026-09-22T16:30:00Z","v":167774,"vw":91.033264},{"c":91.135,"h":91.14,"l":91.05,"n":1487,"o":91.0651,"t":"2026-09-22T16:45:00Z","v":96312,"vw":91.102414},{"c":91.15,"h":91.1761,"l":91.11,"n":1317,"o":91.135,"t":"2026-09-22T17:00:00Z","v":83228,"vw":91.137558},{"c":91.1629,"h":91.19,"l":91.13,"n":1651,"o":91.145,"t":"2026-09-22T17:15:00Z","v":242973,"vw":91.164782},{"c":91.1099,"h":91.164,"l":91.065,"n":1444,"o":91.164,"t":"2026-09-22T17:30:00Z","v":101607,"vw":91.096593},{"c":91.2173,"h":91.225,"l":91.09,"n":3845,"o":91.11,"t":"2026-09-22T17:45:00Z","v":180263,"vw":91.167646},{"c":91.215,"h":91.235,"l":91.14,"n":1513,"o":91.225,"t":"2026-09-22T18:00:00Z","v":100780,"vw":91.191408},{"c":91.2251,"h":91.27,"l":91.21,"n":1412,"o":91.22,"t":"2026-09-22T18:15:00Z","v":136245,"vw":91.233541},{"c":91.245,"h":91.2669,"l":91.18,"n":1618,"o":91.2201,"t":"2026-09-22T18:30:00Z","v":148728,"vw":91.219283},{"c":91.155,"h":91.26,"l":91.14,"n":1525,"o":91.25,"t":"2026-09-22T18:45:00Z","v":190381,"vw":91.202733},{"c":91.205,"h":91.22,"l":91.135,"n":1390,"o":91.155,"t":"2026-09-22T19:00:00Z","v":166144,"vw":91.191645},{"c":91.285,"h":91.3,"l":91.2,"n":4777,"o":91.21,"t":"2026-09-22T19:15:00Z","v":773242,"vw":91.2737},{"c":91.245,"h":91.33,"l":91.21,"n":3146,"o":91.28,"t":"2026-09-22T19:30:00Z","v":662245,"vw":91.285296},{"c":91.11,"h":91.31,"l":91.105,"n":2853,"o":91.245,"t":"2026-09-22T19:45:00Z","v":565362,"vw":91.208043},{"c":91.1212,"h":91.64,"l":91.12,"n":268,"o":91.12,"t":"2026-09-22T20:00:00Z","v":168264,"vw":91.357783},{"c":91.09,"h":91.23,"l":91.09,"n":3,"o":91.23,"t":"2026-09-22T20:15:00Z","v":207,"vw":91.192621},{"c":91.1983,"h":91.1983,"l":91.1983,"n":1,"o":91.1983,"t":"2026-09-22T20:45:00Z","v":110,"vw":91.1983},{"c":91.16,"h":91.2,"l":91.1079,"n":5,"o":91.1079,"t":"2026-09-22T21:15:00Z","v":1931,"vw":91.174844},{"c":91.1,"h":91.1,"l":91.1,"n":1,"o":91.1,"t":"2026-09-22T21:45:00Z","v":200,"vw":91.1},{"c":91.22,"h":91.22,"l":91.2,"n":4,"o":91.2,"t":"2026-09-22T22:00:00Z","v":634,"vw":91.212},{"c":91.26,"h":91.26,"l":91.26,"n":2,"o":91.26,"t":"2026-09-22T22:30:00Z","v":1000,"vw":91.26},{"c":91.25,"h":91.26,"l":91.25,"n":4,"o":91.26,"t":"2026-09-22T22:45:00Z","v":1450,"vw":91.253789},{"c":91.15,"h":91.15,"l":91.15,"n":1,"o":91.15,"t":"2026-09-22T23:30:00Z","v":79,"vw":91.15},{"c":91.35,"h":91.35,"l":91.18,"n":31,"o":91.2,"t":"2026-09-23T08:00:00Z","v":677,"vw":91.248858},{"c":91.19,"h":91.19,"l":91.17,"n":6,"o":91.17,"t":"2026-09-23T11:00:00Z","v":436,"vw":91.174681},{"c":91.2682,"h":91.2682,"l":91.2682,"n":1,"o":91.2682,"t":"2026-09-23T11:15:00Z","v":100,"vw":91.2682},{"c":91.01,"h":91.12,"l":91.01,"n":18,"o":91.12,"t":"2026-09-23T11:30:00Z","v":570,"vw":91.046216},{"c":91.19,"h":91.19,"l":91.19,"n":1,"o":91.19,"t":"2026-09-23T11:45:00Z","v":50,"vw":91.19},{"c":91.03,"h":91.03,"l":91.03,"n":5,"o":91.03,"t":"2026-09-23T12:00:00Z","v":652,"vw":91.03},{"c":91.03,"h":91.03,"l":91.03,"n":3,"o":91.03,"t":"2026-09-23T12:15:00Z","v":749,"vw":91.03},{"c":91.1,"h":91.1,"l":91.0534,"n":3,"o":91.0534,"t":"2026-09-23T12:45:00Z","v":721,"vw":91.06219},{"c":91.0675,"h":91.12,"l":91.0675,"n":3,"o":91.1,"t":"2026-09-23T13:00:00Z","v":28415,"vw":91.117196},{"c":91.15,"h":91.2,"l":91.15,"n":10,"o":91.2,"t":"2026-09-23T13:15:00Z","v":858,"vw":91.161851},{"c":90.9701,"h":91.1695,"l":90.885,"n":3748,"o":91.16,"t":"2026-09-23T13:30:00Z","v":489049,"vw":91.065724},{"c":90.73,"h":90.975,"l":90.71,"n":2027,"o":90.96,"t":"2026-09-23T13:45:00Z","v":144285,"vw":90.804619},{"c":90.315,"h":90.775,"l":90.28,"n":2771,"o":90.72,"t":"2026-09-23T14:00:00Z","v":218326,"vw":90.535003},{"c":90.19,"h":90.3464,"l":90.06,"n":2718,"o":90.31,"t":"2026-09-23T14:15:00Z","v":230003,"vw":90.175175},{"c":90.295,"h":90.345,"l":90.14,"n":2483,"o":90.19,"t":"2026-09-23T14:30:00Z","v":395863,"vw":90.254354},{"c":90.5858,"h":90.6,"l":90.28,"n":2441,"o":90.31,"t":"2026-09-23T14:45:00Z","v":333164,"vw":90.426622},{"c":90.475,"h":90.585,"l":90.455,"n":1752,"o":90.58,"t":"2026-09-23T15:00:00Z","v":153600,"vw":90.521816},{"c":90.3964,"h":90.52,"l":90.39,"n":1808,"o":90.4601,"t":"2026-09-23T15:15:00Z","v":364769,"vw":90.460235},{"c":90.4,"h":90.405,"l":90.315,"n":1940,"o":90.395,"t":"2026-09-23T15:30:00Z","v":166598,"vw":90.375348},{"c":90.3355,"h":90.415,"l":90.26,"n":1473,"o":90.405,"t":"2026-09-23T15:45:00Z","v":138202,"vw":90.337951},{"c":90.325,"h":90.345,"l":90.285,"n":1587,"o":90.33,"t":"2026-09-23T16:00:00Z","v":135041,"vw":90.311241},{"c":90.245,"h":90.3399,"l":90.24,"n":1382,"o":90.325,"t":"2026-09-23T16:15:00Z","v":154132,"vw":90.285286},{"c":90.16,"h":90.3151,"l":90.16,"n":1334,"o":90.24,"t":"2026-09-23T16:30:00Z","v":96744,"vw":90.2539},{"c":90.155,"h":90.245,"l":90.09,"n":1329,"o":90.165,"t":"2026-09-23T16:45:00Z","v":115874,"vw":90.154383},{"c":90.105,"h":90.2051,"l":90.0248,"n":1569,"o":90.15,"t":"2026-09-23T17:00:00Z","v":156379,"vw":90.096877},{"c":90.1,"h":90.225,"l":90.0823,"n":1593,"o":90.095,"t":"2026-09-23T17:15:00Z","v":194269,"vw":90.16189},{"c":90.28,"h":90.295,"l":90.061,"n":1671,"o":90.095,"t":"2026-09-23T17:30:00Z","v":156381,"vw":90.15351},{"c":90.355,"h":90.3598,"l":90.245,"n":3260,"o":90.27,"t":"2026-09-23T17:45:00Z","v":134242,"vw":90.297863},{"c":90.295,"h":90.35,"l":90.245,"n":1387,"o":90.35,"t":"2026-09-23T18:00:00Z","v":132015,"vw":90.286002},{"c":90.325,"h":90.365,"l":90.2842,"n":1314,"o":90.295,"t":"2026-09-23T18:15:00Z","v":118362,"vw":90.325614},{"c":90.295,"h":90.325,"l":90.235,"n":1461,"o":90.325,"t":"2026-09-23T18:30:00Z","v":189921,"vw":90.272297},{"c":90.3341,"h":90.36,"l":90.28,"n":2378,"o":90.2999,"t":"2026-09-23T18:45:00Z","v":244785,"vw":90.32796},{"c":90.305,"h":90.36,"l":90.28,"n":1662,"o":90.335,"t":"2026-09-23T19:00:00Z","v":246249,"vw":90.328436},{"c":90.265,"h":90.3,"l":90.25,"n":1593,"o":90.3,"t":"2026-09-23T19:15:00Z","v":196841,"vw":90.266618},{"c":90.235,"h":90.3357,"l":90.19,"n":2030,"o":90.26,"t":"2026-09-23T19:30:00Z","v":243082,"vw":90.283099},{"c":90.28,"h":90.31,"l":90.105,"n":3690,"o":90.24,"t":"2026-09-23T19:45:00Z","v":601316,"vw":90.185358},{"c":90.27,"h":90.27,"l":90.27,"n":14,"o":90.27,"t":"2026-09-23T20:00:00Z","v":78915,"vw":90.27},{"c":90.4182,"h":90.45,"l":90.4182,"n":9,"o":90.45,"t":"2026-09-23T20:15:00Z","v":1004,"vw":90.43592},{"c":90.31,"h":90.31,"l":90.28,"n":7,"o":90.28,"t":"2026-09-23T21:00:00Z","v":536,"vw":90.306588},{"c":90.3999,"h":90.3999,"l":90.28,"n":2,"o":90.28,"t":"2026-09-23T21:15:00Z","v":117,"vw":90.328165},{"c":90.31,"h":90.31,"l":90.31,"n":1,"o":90.31,"t":"2026-09-23T21:30:00Z","v":50,"vw":90.31},{"c":90.2801,"h":90.4419,"l":90.28,"n":29,"o":90.4419,"t":"2026-09-23T22:45:00Z","v":27276,"vw":90.296338},{"c":90.28,"h":90.28,"l":90.28,"n":1,"o":90.28,"t":"2026-09-23T23:00:00Z","v":288,"vw":90.28},{"c":90.3,"h":90.3,"l":90.3,"n":2,"o":90.3,"t":"2026-09-23T23:45:00Z","v":170,"vw":90.3},{"c":90,"h":90.1,"l":90,"n":34,"o":90.04,"t":"2026-09-24T08:00:00Z","v":1148,"vw":90.039664},{"c":89.65,"h":89.65,"l":89.65,"n":2,"o":89.65,"t":"2026-09-24T08:15:00Z","v":47,"vw":89.65},{"c":89.65,"h":89.95,"l":89.65,"n":50,"o":89.67,"t":"2026-09-24T11:00:00Z","v":1012,"vw":89.686481},{"c":89.55,"h":89.93,"l":89.55,"n":22,"o":89.85,"t":"2026-09-24T11:15:00Z","v":1684,"vw":89.806317},{"c":89.55,"h":89.75,"l":89.55,"n":52,"o":89.7,"t":"2026-09-24T11:30:00Z","v":679,"vw":89.591456},{"c":89.5,"h":89.52,"l":89.5,"n":5,"o":89.52,"t":"2026-09-24T11:45:00Z","v":831,"vw":89.5025},{"c":89.66,"h":89.66,"l":89.3599,"n":17,"o":89.3599,"t":"2026-09-24T12:15:00Z","v":3229,"vw":89.596932},{"c":89.55,"h":89.55,"l":89.55,"n":2,"o":89.55,"t":"2026-09-24T12:30:00Z","v":72,"vw":89.55},{"c":89.5923,"h":89.6208,"l":89.525,"n":8,"o":89.6,"t":"2026-09-24T12:45:00Z","v":3013,"vw":89.595423},{"c":89.6,"h":89.6,"l":89.6,"n":3,"o":89.6,"t":"2026-09-24T13:00:00Z","v":126,"vw":89.6},{"c":89.59,"h":89.67,"l":89.59,"n":11,"o":89.67,"t":"2026-09-24T13:15:00Z","v":2413,"vw":89.598743},{"c":89.751,"h":89.8501,"l":89.5,"n":2978,"o":89.585,"t":"2026-09-24T13:30:00Z","v":323250,"vw":89.591111},{"c":89.83,"h":89.83,"l":89.695,"n":1748,"o":89.765,"t":"2026-09-24T13:45:00Z","v":125837,"vw":89.759836},{"c":89.91,"h":89.985,"l":89.8,"n":1923,"o":89.82,"t":"2026-09-24T14:00:00Z","v":244400,"vw":89.9117},{"c":90.01,"h":90.06,"l":89.85,"n":1555,"o":89.92,"t":"2026-09-24T14:15:00Z","v":101113,"vw":89.941316},{"c":89.875,"h":90.02,"l":89.875,"n":1785,"o":90.0198,"t":"2026-09-24T14:30:00Z","v":95272,"vw":89.950441},{"c":89.81,"h":89.9803,"l":89.775,"n":1486,"o":89.885,"t":"2026-09-24T14:45:00Z","v":228622,"vw":89.919346},{"c":89.675,"h":89.88,"l":89.655,"n":1504,"o":89.81,"t":"2026-09-24T15:00:00Z","v":149204,"vw":89.768429},{"c":89.73,"h":89.8699,"l":89.6694,"n":1464,"o":89.6694,"t":"2026-09-24T15:15:00Z","v":92537,"vw":89.764361},{"c":89.83,"h":89.835,"l":89.715,"n":1362,"o":89.73,"t":"2026-09-24T15:30:00Z","v":102910,"vw":89.778285},{"c":89.895,"h":89.92,"l":89.745,"n":1266,"o":89.84,"t":"2026-09-24T15:45:00Z","v":200223,"vw":89.863574},{"c":89.94,"h":89.94,"l":89.78,"n":1054,"o":89.905,"t":"2026-09-24T16:00:00Z","v":88868,"vw":89.839483},{"c":90.31,"h":90.46,"l":89.93,"n":2396,"o":89.9325,"t":"2026-09-24T16:15:00Z","v":208313,"vw":90.245317},{"c":90.41,"h":90.6,"l":90.205,"n":991,"o":90.295,"t":"2026-09-24T16:30:00Z","v":115031,"vw":90.410302},{"c":90.56,"h":90.63,"l":90.395,"n":1318,"o":90.415,"t":"2026-09-24T16:45:00Z","v":131545,"vw":90.490738},{"c":90.585,"h":90.635,"l":90.465,"n":1226,"o":90.54,"t":"2026-09-24T17:00:00Z","v":143330,"vw":90.535064},{"c":90.41,"h":90.5899,"l":90.31,"n":1044,"o":90.585,"t":"2026-09-24T17:15:00Z","v":148034,"vw":90.473516},{"c":90.23,"h":90.48,"l":90.23,"n":1026,"o":90.41,"t":"2026-09-24T17:30:00Z","v":118428,"vw":90.35777},{"c":90.3,"h":90.335,"l":90.21,"n":2970,"o":90.23,"t":"2026-09-24T17:45:00Z","v":100455,"vw":90.284809},{"c":90.33,"h":90.335,"l":90.13,"n":1177,"o":90.3076,"t":"2026-09-24T18:00:00Z","v":145830,"vw":90.23248},{"c":90.4175,"h":90.445,"l":90.305,"n":1183,"o":90.325,"t":"2026-09-24T18:15:00Z","v":177799,"vw":90.37211},{"c":90.43,"h":90.53,"l":90.34,"n":1173,"o":90.405,"t":"2026-09-24T18:30:00Z","v":152122,"vw":90.409682},{"c":90.53,"h":90.57,"l":90.43,"n":1000,"o":90.43,"t":"2026-09-24T18:45:00Z","v":91551,"vw":90.511052},{"c":90.4001,"h":90.5299,"l":90.39,"n":1370,"o":90.51,"t":"2026-09-24T19:00:00Z","v":184589,"vw":90.432137},{"c":90.454,"h":90.52,"l":90.41,"n":1394,"o":90.41,"t":"2026-09-24T19:15:00Z","v":229046,"vw":90.474655},{"c":90.445,"h":90.4857,"l":90.43,"n":1086,"o":90.455,"t":"2026-09-24T19:30:00Z","v":130794,"vw":90.457185},{"c":90.455,"h":90.58,"l":90.435,"n":2220,"o":90.44,"t":"2026-09-24T19:45:00Z","v":411742,"vw":90.498317},{"c":90.1311,"h":90.4747,"l":90.1311,"n":23,"o":90.45,"t":"2026-09-24T20:00:00Z","v":57162,"vw":90.449729},{"c":90.0828,"h":90.44,"l":90.0828,"n":3,"o":90.4,"t":"2026-09-24T20:45:00Z","v":452,"vw":90.169256},{"c":90.2,"h":90.2,"l":90.2,"n":2,"o":90.2,"t":"2026-09-24T21:00:00Z","v":107,"vw":90.2},{"c":90.39,"h":90.39,"l":90.39,"n":1,"o":90.39,"t":"2026-09-24T21:15:00Z","v":100,"vw":90.39},{"c":90.27,"h":90.3,"l":90.27,"n":3,"o":90.3,"t":"2026-09-24T21:30:00Z","v":3600,"vw":90.297273},{"c":90.3,"h":90.3,"l":90.3,"n":1,"o":90.3,"t":"2026-09-24T21:45:00Z","v":240,"vw":90.3},{"c":90.4,"h":90.4,"l":90.4,"n":2,"o":90.4,"t":"2026-09-24T22:00:00Z","v":51,"vw":90.4},{"c":90.3996,"h":90.3996,"l":90.3996,"n":1,"o":90.3996,"t":"2026-09-24T22:15:00Z","v":44,"vw":90.3996},{"c":90.3217,"h":90.3217,"l":90.3217,"n":1,"o":90.3217,"t":"2026-09-24T22:30:00Z","v":54,"vw":90.3217},{"c":90.35,"h":90.35,"l":90.35,"n":7,"o":90.35,"t":"2026-09-24T22:45:00Z","v":170,"vw":90.35},{"c":90.44,"h":90.44,"l":90.44,"n":1,"o":90.44,"t":"2026-09-24T23:00:00Z","v":100,"vw":90.44},{"c":90.4,"h":90.4,"l":90.4,"n":3,"o":90.4,"t":"2026-09-24T23:30:00Z","v":140,"vw":90.4},{"c":90.1109,"h":90.1109,"l":90.1109,"n":1,"o":90.1109,"t":"2026-09-25T08:00:00Z","v":214,"vw":90.1109},{"c":90.6,"h":90.6,"l":90.6,"n":2,"o":90.6,"t":"2026-09-25T08:15:00Z","v":51,"vw":90.6},{"c":90.8,"h":90.8,"l":90.69,"n":85,"o":90.73,"t":"2026-09-25T11:00:00Z","v":6327,"vw":90.700938},{"c":90.99,"h":90.99,"l":90.99,"n":4,"o":90.99,"t":"2026-09-25T11:15:00Z","v":119,"vw":90.99},{"c":90.932,"h":90.932,"l":90.662,"n":3,"o":90.662,"t":"2026-09-25T11:45:00Z","v":362,"vw":90.816286},{"c":90.9465,"h":90.95,"l":90.9465,"n":2,"o":90.95,"t":"2026-09-25T12:15:00Z","v":1321,"vw":90.947229},{"c":90.782,"h":90.9281,"l":90.782,"n":6,"o":90.919,"t":"2026-09-25T12:30:00Z","v":358,"vw":90.879646},{"c":90.7679,"h":90.778,"l":90.7304,"n":6,"o":90.7304,"t":"2026-09-25T12:45:00Z","v":195,"vw":90.763371},{"c":90.778,"h":90.778,"l":90.778,"n":2,"o":90.778,"t":"2026-09-25T13:00:00Z","v":170,"vw":90.778},{"c":90.67,"h":90.82,"l":90.67,"n":18,"o":90.7825,"t":"2026-09-25T13:15:00Z","v":1042,"vw":90.750346},{"c":90.82,"h":90.86,"l":90.5101,"n":3377,"o":90.67,"t":"2026-09-25T13:30:00Z","v":340926,"vw":90.71466},{"c":90.855,"h":90.97,"l":90.7701,"n":1998,"o":90.83,"t":"2026-09-25T13:45:00Z","v":150712,"vw":90.878462},{"c":90.35,"h":90.88,"l":90.35,"n":2463,"o":90.88,"t":"2026-09-25T14:00:00Z","v":175997,"vw":90.54549},{"c":90.415,"h":90.5501,"l":90.25,"n":1880,"o":90.37,"t":"2026-09-25T14:15:00Z","v":187654,"vw":90.416436},{"c":90.47,"h":90.6,"l":90.41,"n":1532,"o":90.42,"t":"2026-09-25T14:30:00Z","v":138437,"vw":90.524354},{"c":90.6799,"h":90.685,"l":90.43,"n":1368,"o":90.47,"t":"2026-09-25T14:45:00Z","v":344023,"vw":90.556975},{"c":90.675,"h":90.795,"l":90.615,"n":1216,"o":90.67,"t":"2026-09-25T15:00:00Z","v":139298,"vw":90.71991},{"c":90.655,"h":90.72,"l":90.595,"n":1246,"o":90.67,"t":"2026-09-25T15:15:00Z","v":295273,"vw":90.672388},{"c":90.5,"h":90.8,"l":90.485,"n":1810,"o":90.66,"t":"2026-09-25T15:30:00Z","v":240990,"vw":90.682579},{"c":90.845,"h":90.845,"l":90.46,"n":1269,"o":90.49,"t":"2026-09-25T15:45:00Z","v":147211,"vw":90.567868},{"c":91.005,"h":91.06,"l":90.8201,"n":1666,"o":90.84,"t":"2026-09-25T16:00:00Z","v":435312,"vw":90.916824},{"c":91.0097,"h":91.055,"l":90.76,"n":1208,"o":91.01,"t":"2026-09-25T16:15:00Z","v":389134,"vw":90.915802},{"c":90.965,"h":91.045,"l":90.86,"n":1566,"o":91.01,"t":"2026-09-25T16:30:00Z","v":602947,"vw":90.929715},{"c":90.88,"h":90.975,"l":90.83,"n":1008,"o":90.965,"t":"2026-09-25T16:45:00Z","v":193170,"vw":90.9192},{"c":91.005,"h":91.005,"l":90.87,"n":976,"o":90.87,"t":"2026-09-25T17:00:00Z","v":180084,"vw":90.932229},{"c":91.025,"h":91.03,"l":90.96,"n":1014,"o":91.0001,"t":"2026-09-25T17:15:00Z","v":114031,"vw":91.00641},{"c":90.95,"h":91.0363,"l":90.93,"n":1319,"o":91.02,"t":"2026-09-25T17:30:00Z","v":144775,"vw":90.979283},{"c":91,"h":91.01,"l":90.94,"n":4570,"o":90.965,"t":"2026-09-25T17:45:00Z","v":299411,"vw":90.994737},{"c":91.055,"h":91.055,"l":90.975,"n":996,"o":91.01,"t":"2026-09-25T18:00:00Z","v":132399,"vw":91.018355},{"c":90.935,"h":91.0701,"l":90.905,"n":1028,"o":91.0551,"t":"2026-09-25T18:15:00Z","v":125380,"vw":90.993517},{"c":90.975,"h":91.0273,"l":90.9,"n":835,"o":90.9532,"t":"2026-09-25T18:30:00Z","v":112082,"vw":90.973562},{"c":90.885,"h":90.995,"l":90.885,"n":1038,"o":90.985,"t":"2026-09-25T18:45:00Z","v":154233,"vw":90.932751},{"c":90.9299,"h":90.935,"l":90.8723,"n":1126,"o":90.89,"t":"2026-09-25T19:00:00Z","v":131142,"vw":90.900546},{"c":90.84,"h":90.94,"l":90.82,"n":1029,"o":90.935,"t":"2026-09-25T19:15:00Z","v":125424,"vw":90.879313},{"c":90.9125,"h":90.94,"l":90.79,"n":1443,"o":90.84,"t":"2026-09-25T19:30:00Z","v":193169,"vw":90.85717},{"c":90.95,"h":91.0599,"l":90.92,"n":1957,"o":90.92,"t":"2026-09-25T19:45:00Z","v":301892,"vw":90.99776},{"c":91.078,"h":91.078,"l":90.94,"n":18,"o":90.94,"t":"2026-09-25T20:00:00Z","v":43252,"vw":90.940144},{"c":91.04,"h":91.04,"l":91.04,"n":1,"o":91.04,"t":"2026-09-25T21:15:00Z","v":100,"vw":91.04},{"c":91.0776,"h":91.0776,"l":91.0776,"n":1,"o":91.0776,"t":"2026-09-25T21:30:00Z","v":116,"vw":91.0776},{"c":90.82,"h":90.82,"l":90.82,"n":6,"o":90.82,"t":"2026-09-25T22:30:00Z","v":114,"vw":90.82},{"c":90.94,"h":91,"l":90.94,"n":11,"o":91,"t":"2026-09-25T22:45:00Z","v":12316,"vw":90.940293},{"c":90.7832,"h":90.7832,"l":90.7832,"n":1,"o":90.7832,"t":"2026-09-25T23:15:00Z","v":275,"vw":90.7832},{"c":91,"h":91,"l":91,"n":2,"o":91,"t":"2026-09-25T23:30:00Z","v":110,"vw":91},{"c":90.9,"h":90.9,"l":90.9,"n":1,"o":90.9,"t":"2026-09-25T23:45:00Z","v":60,"vw":90.9},{"c":90.4,"h":90.63,"l":90.2,"n":35,"o":90.63,"t":"2026-09-28T08:00:00Z","v":12317,"vw":90.213549},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-09-28T09:30:00Z","v":60,"vw":90},{"c":90.3,"h":90.4,"l":90.3,"n":19,"o":90.3,"t":"2026-09-28T11:00:00Z","v":1614,"vw":90.303642},{"c":90.3,"h":90.3,"l":90.3,"n":2,"o":90.3,"t":"2026-09-28T11:15:00Z","v":113,"vw":90.3},{"c":90.3,"h":90.31,"l":90.28,"n":11,"o":90.31,"t":"2026-09-28T11:45:00Z","v":1873,"vw":90.297414},{"c":90.42,"h":90.42,"l":90.42,"n":2,"o":90.42,"t":"2026-09-28T12:00:00Z","v":51,"vw":90.42},{"c":90.55,"h":90.55,"l":90.4088,"n":19,"o":90.4088,"t":"2026-09-28T12:15:00Z","v":12272,"vw":90.544752},{"c":90.4,"h":90.51,"l":90.4,"n":5,"o":90.44,"t":"2026-09-28T12:30:00Z","v":240,"vw":90.444468},{"c":90.5,"h":90.5283,"l":90.48,"n":7,"o":90.48,"t":"2026-09-28T12:45:00Z","v":453,"vw":90.504306},{"c":90.4316,"h":90.4316,"l":90.4316,"n":1,"o":90.4316,"t":"2026-09-28T13:00:00Z","v":100,"vw":90.4316},{"c":90.4,"h":90.46,"l":90.4,"n":52,"o":90.426,"t":"2026-09-28T13:15:00Z","v":610,"vw":90.42778},{"c":90.35,"h":90.54,"l":90.3001,"n":5316,"o":90.43,"t":"2026-09-28T13:30:00Z","v":554700,"vw":90.41674},{"c":90.43,"h":90.49,"l":90.27,"n":2732,"o":90.35,"t":"2026-09-28T13:45:00Z","v":213287,"vw":90.382089},{"c":90.1951,"h":90.47,"l":90.165,"n":2363,"o":90.435,"t":"2026-09-28T14:00:00Z","v":197291,"vw":90.319043},{"c":90.23,"h":90.365,"l":90.1916,"n":1686,"o":90.195,"t":"2026-09-28T14:15:00Z","v":186596,"vw":90.291834},{"c":89.9,"h":90.27,"l":89.89,"n":2800,"o":90.24,"t":"2026-09-28T14:30:00Z","v":255922,"vw":90.138867},{"c":89.79,"h":89.91,"l":89.67,"n":2933,"o":89.9,"t":"2026-09-28T14:45:00Z","v":436003,"vw":89.751187},{"c":90.0199,"h":90.07,"l":89.785,"n":1582,"o":89.79,"t":"2026-09-28T15:00:00Z","v":160813,"vw":89.953711},{"c":90.03,"h":90.055,"l":89.92,"n":1637,"o":90.02,"t":"2026-09-28T15:15:00Z","v":184665,"vw":89.978233},{"c":89.975,"h":90.125,"l":89.934,"n":1328,"o":90.0351,"t":"2026-09-28T15:30:00Z","v":126019,"vw":90.003376},{"c":90.125,"h":90.125,"l":89.945,"n":1368,"o":89.975,"t":"2026-09-28T15:45:00Z","v":141956,"vw":90.016084},{"c":90.09,"h":90.135,"l":90.05,"n":1235,"o":90.115,"t":"2026-09-28T16:00:00Z","v":109180,"vw":90.093224},{"c":90.52,"h":90.65,"l":90.08,"n":2584,"o":90.085,"t":"2026-09-28T16:15:00Z","v":308022,"vw":90.40082},{"c":90.2799,"h":90.53,"l":90.25,"n":1503,"o":90.51,"t":"2026-09-28T16:30:00Z","v":127226,"vw":90.388328},{"c":90.3,"h":90.35,"l":90.255,"n":1453,"o":90.28,"t":"2026-09-28T16:45:00Z","v":361527,"vw":90.303875},{"c":90.53,"h":90.54,"l":90.18,"n":2062,"o":90.29,"t":"2026-09-28T17:00:00Z","v":359130,"vw":90.283672},{"c":90.28,"h":90.545,"l":90.26,"n":1326,"o":90.545,"t":"2026-09-28T17:15:00Z","v":538750,"vw":90.410728},{"c":90.3099,"h":90.3741,"l":90.285,"n":1186,"o":90.29,"t":"2026-09-28T17:30:00Z","v":101643,"vw":90.328525},{"c":90.295,"h":90.3499,"l":90.28,"n":5642,"o":90.31,"t":"2026-09-28T17:45:00Z","v":118253,"vw":90.306735},{"c":90.32,"h":90.35,"l":90.24,"n":1048,"o":90.295,"t":"2026-09-28T18:00:00Z","v":135775,"vw":90.311631},{"c":90.25,"h":90.35,"l":90.23,"n":983,"o":90.335,"t":"2026-09-28T18:15:00Z","v":84453,"vw":90.283905},{"c":90.285,"h":90.295,"l":90.1651,"n":1200,"o":90.26,"t":"2026-09-28T18:30:00Z","v":421039,"vw":90.229191},{"c":90.29,"h":90.34,"l":90.2433,"n":1412,"o":90.29,"t":"2026-09-28T18:45:00Z","v":167893,"vw":90.296566},{"c":90.1299,"h":90.295,"l":90.1215,"n":1402,"o":90.295,"t":"2026-09-28T19:00:00Z","v":200109,"vw":90.207561},{"c":90.13,"h":90.175,"l":90.11,"n":1591,"o":90.125,"t":"2026-09-28T19:15:00Z","v":262871,"vw":90.146385},{"c":90.005,"h":90.14,"l":89.965,"n":1564,"o":90.13,"t":"2026-09-28T19:30:00Z","v":221804,"vw":90.051123},{"c":90.03,"h":90.0554,"l":89.9487,"n":2707,"o":90.01,"t":"2026-09-28T19:45:00Z","v":298600,"vw":90.016205},{"c":90.1391,"h":90.1391,"l":89.8551,"n":31,"o":90.04,"t":"2026-09-28T20:00:00Z","v":46601,"vw":90.039669},{"c":90.08,"h":90.1,"l":90.08,"n":7,"o":90.1,"t":"2026-09-28T20:15:00Z","v":444,"vw":90.083628},{"c":90.07,"h":90.07,"l":90.06,"n":6,"o":90.06,"t":"2026-09-28T20:30:00Z","v":1083,"vw":90.061132},{"c":90.04,"h":90.04,"l":90.04,"n":5,"o":90.04,"t":"2026-09-28T20:45:00Z","v":79,"vw":90.04},{"c":90.14,"h":90.14,"l":90.14,"n":8,"o":90.14,"t":"2026-09-28T21:00:00Z","v":634,"vw":90.14},{"c":90.14,"h":90.14,"l":90.14,"n":2,"o":90.14,"t":"2026-09-28T21:30:00Z","v":158,"vw":90.14},{"c":90.0127,"h":90.0127,"l":90.0127,"n":1,"o":90.0127,"t":"2026-09-28T21:45:00Z","v":155,"vw":90.0127},{"c":90.0237,"h":90.0414,"l":90.0237,"n":3,"o":90.0414,"t":"2026-09-28T22:00:00Z","v":275,"vw":90.032485},{"c":90.0387,"h":90.2873,"l":90.0387,"n":4,"o":90.2873,"t":"2026-09-28T22:30:00Z","v":117,"vw":90.1517},{"c":90.08,"h":90.2684,"l":90.08,"n":2,"o":90.2684,"t":"2026-09-28T23:00:00Z","v":149,"vw":90.139428},{"c":90.08,"h":90.08,"l":90.08,"n":2,"o":90.08,"t":"2026-09-28T23:30:00Z","v":47,"vw":90.08},{"c":90.11,"h":90.11,"l":90.11,"n":1,"o":90.11,"t":"2026-09-28T23:45:00Z","v":45,"vw":90.11},{"c":89.98,"h":89.98,"l":89.38,"n":31,"o":89.98,"t":"2026-09-29T08:00:00Z","v":1438,"vw":89.519351},{"c":90.6,"h":90.6,"l":90.33,"n":11,"o":90.33,"t":"2026-09-29T11:00:00Z","v":255,"vw":90.390268},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-09-29T11:15:00Z","v":50,"vw":90},{"c":90.37,"h":90.37,"l":90.33,"n":3,"o":90.33,"t":"2026-09-29T11:45:00Z","v":138,"vw":90.348667},{"c":90.442,"h":90.442,"l":90.37,"n":6,"o":90.37,"t":"2026-09-29T12:00:00Z","v":160,"vw":90.406},{"c":90.4256,"h":90.49,"l":90.4256,"n":6,"o":90.49,"t":"2026-09-29T12:15:00Z","v":154,"vw":90.468533},{"c":90.3016,"h":90.3016,"l":90.3016,"n":2,"o":90.3016,"t":"2026-09-29T12:45:00Z","v":50,"vw":90.3016},{"c":90.51,"h":90.51,"l":90.51,"n":6,"o":90.51,"t":"2026-09-29T13:15:00Z","v":16604,"vw":90.51},{"c":89.98,"h":90.47,"l":89.935,"n":3812,"o":90.41,"t":"2026-09-29T13:30:00Z","v":485363,"vw":90.30197},{"c":90.05,"h":90.18,"l":89.955,"n":1906,"o":89.99,"t":"2026-09-29T13:45:00Z","v":172251,"vw":90.067587},{"c":90.0501,"h":90.17,"l":89.99,"n":2025,"o":90.05,"t":"2026-09-29T14:00:00Z","v":159181,"vw":90.057585},{"c":90.195,"h":90.265,"l":89.99,"n":2301,"o":90.055,"t":"2026-09-29T14:15:00Z","v":619065,"vw":90.18438},{"c":90.265,"h":90.34,"l":90.2,"n":2304,"o":90.2,"t":"2026-09-29T14:30:00Z","v":206092,"vw":90.26249},{"c":90.23,"h":90.33,"l":90.17,"n":1565,"o":90.265,"t":"2026-09-29T14:45:00Z","v":119724,"vw":90.239801},{"c":90.1451,"h":90.25,"l":90.045,"n":1585,"o":90.235,"t":"2026-09-29T15:00:00Z","v":114015,"vw":90.14312},{"c":89.915,"h":90.185,"l":89.87,"n":1416,"o":90.15,"t":"2026-09-29T15:15:00Z","v":122893,"vw":90.001158},{"c":90.005,"h":90.075,"l":89.905,"n":1416,"o":89.93,"t":"2026-09-29T15:30:00Z","v":178680,"vw":90.015717},{"c":89.975,"h":90.095,"l":89.9141,"n":1440,"o":90.01,"t":"2026-09-29T15:45:00Z","v":213350,"vw":89.997505},{"c":89.9,"h":89.97,"l":89.855,"n":1323,"o":89.97,"t":"2026-09-29T16:00:00Z","v":136727,"vw":89.911305},{"c":89.9555,"h":89.9799,"l":89.8809,"n":1201,"o":89.9,"t":"2026-09-29T16:15:00Z","v":141000,"vw":89.92688},{"c":89.8101,"h":89.96,"l":89.8101,"n":1386,"o":89.96,"t":"2026-09-29T16:30:00Z","v":194166,"vw":89.916903},{"c":89.87,"h":89.94,"l":89.78,"n":1142,"o":89.81,"t":"2026-09-29T16:45:00Z","v":164976,"vw":89.855766},{"c":89.8,"h":89.86,"l":89.76,"n":1093,"o":89.86,"t":"2026-09-29T17:00:00Z","v":99562,"vw":89.804694},{"c":89.8671,"h":89.9,"l":89.75,"n":998,"o":89.8,"t":"2026-09-29T17:15:00Z","v":99322,"vw":89.819193},{"c":89.8499,"h":89.885,"l":89.78,"n":1139,"o":89.86,"t":"2026-09-29T17:30:00Z","v":423686,"vw":89.832493},{"c":89.745,"h":89.865,"l":89.72,"n":2859,"o":89.85,"t":"2026-09-29T17:45:00Z","v":88276,"vw":89.78454},{"c":89.915,"h":89.945,"l":89.75,"n":1424,"o":89.75,"t":"2026-09-29T18:00:00Z","v":212280,"vw":89.867885},{"c":89.945,"h":90,"l":89.89,"n":1498,"o":89.92,"t":"2026-09-29T18:15:00Z","v":208239,"vw":89.918599},{"c":90.085,"h":90.13,"l":89.9,"n":1253,"o":89.945,"t":"2026-09-29T18:30:00Z","v":171326,"vw":90.010195},{"c":90.104,"h":90.12,"l":90.025,"n":1036,"o":90.09,"t":"2026-09-29T18:45:00Z","v":84968,"vw":90.079009},{"c":89.995,"h":90.12,"l":89.985,"n":1170,"o":90.12,"t":"2026-09-29T19:00:00Z","v":170188,"vw":90.071128},{"c":90.0057,"h":90.0599,"l":89.9801,"n":1289,"o":89.993,"t":"2026-09-29T19:15:00Z","v":212186,"vw":90.017368},{"c":89.9301,"h":90.0399,"l":89.92,"n":1507,"o":90,"t":"2026-09-29T19:30:00Z","v":164850,"vw":89.985626},{"c":89.945,"h":90.04,"l":89.86,"n":2288,"o":89.925,"t":"2026-09-29T19:45:00Z","v":328357,"vw":89.947987},{"c":89.94,"h":89.94,"l":89.94,"n":14,"o":89.94,"t":"2026-09-29T20:00:00Z","v":33366,"vw":89.94},{"c":89.9837,"h":89.9837,"l":89.9837,"n":1,"o":89.9837,"t":"2026-09-29T20:15:00Z","v":100,"vw":89.9837},{"c":90.77,"h":90.77,"l":90.77,"n":1,"o":90.77,"t":"2026-09-29T20:30:00Z","v":55,"vw":90.77},{"c":90,"h":90,"l":90,"n":9,"o":90,"t":"2026-09-29T20:45:00Z","v":90,"vw":90},{"c":89.96,"h":90.3,"l":89.96,"n":4,"o":90.3,"t":"2026-09-29T21:15:00Z","v":1078,"vw":90.188354},{"c":90.05,"h":90.05,"l":89.99,"n":2,"o":89.99,"t":"2026-09-29T21:30:00Z","v":190,"vw":90.021579},{"c":90.0279,"h":90.0279,"l":90.0279,"n":1,"o":90.0279,"t":"2026-09-29T22:15:00Z","v":396,"vw":90.0279},{"c":90.2345,"h":90.2345,"l":90.11,"n":2,"o":90.11,"t":"2026-09-29T22:45:00Z","v":97,"vw":90.170325},{"c":90.1258,"h":90.1314,"l":90.1,"n":6,"o":90.11,"t":"2026-09-29T23:15:00Z","v":691,"vw":90.11799},{"c":90.3027,"h":90.3027,"l":90.3027,"n":2,"o":90.3027,"t":"2026-09-29T23:45:00Z","v":150,"vw":90.3027},{"c":89.92,"h":90,"l":89.91,"n":28,"o":89.92,"t":"2026-09-30T08:00:00Z","v":905,"vw":89.931707},{"c":90.02,"h":90.02,"l":90.02,"n":1,"o":90.02,"t":"2026-09-30T09:15:00Z","v":42,"vw":90.02},{"c":90.02,"h":90.02,"l":90.02,"n":6,"o":90.02,"t":"2026-09-30T10:00:00Z","v":85,"vw":90.02},{"c":89.97,"h":89.97,"l":89.97,"n":6,"o":89.97,"t":"2026-09-30T11:00:00Z","v":97,"vw":89.97},{"c":89.82,"h":89.91,"l":89.82,"n":5,"o":89.91,"t":"2026-09-30T11:15:00Z","v":161,"vw":89.874706},{"c":90.03,"h":90.03,"l":89.76,"n":4,"o":89.76,"t":"2026-09-30T12:00:00Z","v":212,"vw":89.973455},{"c":89.9053,"h":89.9053,"l":89.9053,"n":1,"o":89.9053,"t":"2026-09-30T12:15:00Z","v":45,"vw":89.9053},{"c":90.5,"h":90.5,"l":90.5,"n":2,"o":90.5,"t":"2026-09-30T12:30:00Z","v":68,"vw":90.5},{"c":90.26,"h":90.4196,"l":90.26,"n":8,"o":90.4196,"t":"2026-09-30T12:45:00Z","v":1887,"vw":90.276444},{"c":90.58,"h":90.58,"l":90.58,"n":4,"o":90.58,"t":"2026-09-30T13:00:00Z","v":123,"vw":90.58},{"c":90.22,"h":90.34,"l":90.22,"n":3,"o":90.34,"t":"2026-09-30T13:15:00Z","v":140,"vw":90.294887},{"c":90.45,"h":90.52,"l":90.21,"n":3534,"o":90.225,"t":"2026-09-30T13:30:00Z","v":609020,"vw":90.320438},{"c":90.76,"h":90.77,"l":90.35,"n":2232,"o":90.45,"t":"2026-09-30T13:45:00Z","v":250726,"vw":90.543505},{"c":90.77,"h":90.975,"l":90.715,"n":3037,"o":90.76,"t":"2026-09-30T14:00:00Z","v":441523,"vw":90.879666},{"c":90.7699,"h":90.89,"l":90.7,"n":2535,"o":90.77,"t":"2026-09-30T14:15:00Z","v":556299,"vw":90.842448},{"c":90.68,"h":90.8,"l":90.635,"n":2178,"o":90.765,"t":"2026-09-30T14:30:00Z","v":269223,"vw":90.705057},{"c":90.7999,"h":90.925,"l":90.675,"n":1619,"o":90.675,"t":"2026-09-30T14:45:00Z","v":340282,"vw":90.809647},{"c":90.7576,"h":90.82,"l":90.69,"n":1893,"o":90.795,"t":"2026-09-30T15:00:00Z","v":168632,"vw":90.759858},{"c":90.84,"h":90.85,"l":90.715,"n":1203,"o":90.755,"t":"2026-09-30T15:15:00Z","v":110298,"vw":90.772392},{"c":90.79,"h":90.92,"l":90.78,"n":1548,"o":90.85,"t":"2026-09-30T15:30:00Z","v":142852,"vw":90.867096},{"c":90.91,"h":91.005,"l":90.78,"n":1299,"o":90.8,"t":"2026-09-30T15:45:00Z","v":270041,"vw":90.886553},{"c":90.91,"h":90.93,"l":90.8572,"n":1710,"o":90.915,"t":"2026-09-30T16:00:00Z","v":185772,"vw":90.892461},{"c":90.8,"h":90.915,"l":90.7899,"n":1229,"o":90.91,"t":"2026-09-30T16:15:00Z","v":137804,"vw":90.831339},{"c":90.82,"h":90.8464,"l":90.72,"n":1060,"o":90.78,"t":"2026-09-30T16:30:00Z","v":97970,"vw":90.773403},{"c":90.825,"h":90.84,"l":90.7436,"n":1035,"o":90.825,"t":"2026-09-30T16:45:00Z","v":93787,"vw":90.784998},{"c":90.7655,"h":90.87,"l":90.755,"n":1184,"o":90.83,"t":"2026-09-30T17:00:00Z","v":118595,"vw":90.833194},{"c":90.625,"h":90.77,"l":90.545,"n":2124,"o":90.77,"t":"2026-09-30T17:15:00Z","v":354717,"vw":90.652593},{"c":90.7051,"h":90.7457,"l":90.6201,"n":1169,"o":90.635,"t":"2026-09-30T17:30:00Z","v":109848,"vw":90.690929},{"c":90.76,"h":90.81,"l":90.68,"n":3315,"o":90.705,"t":"2026-09-30T17:45:00Z","v":256086,"vw":90.760154},{"c":90.76,"h":90.7899,"l":90.645,"n":1045,"o":90.76,"t":"2026-09-30T18:00:00Z","v":152370,"vw":90.715132},{"c":90.72,"h":90.77,"l":90.64,"n":1019,"o":90.765,"t":"2026-09-30T18:15:00Z","v":136220,"vw":90.701841},{"c":90.721,"h":90.73,"l":90.6,"n":884,"o":90.7051,"t":"2026-09-30T18:30:00Z","v":121495,"vw":90.674981},{"c":90.66,"h":90.726,"l":90.6005,"n":1185,"o":90.725,"t":"2026-09-30T18:45:00Z","v":297692,"vw":90.634026},{"c":90.725,"h":90.76,"l":90.655,"n":1259,"o":90.667,"t":"2026-09-30T19:00:00Z","v":622222,"vw":90.741018},{"c":90.655,"h":90.715,"l":90.635,"n":1330,"o":90.715,"t":"2026-09-30T19:15:00Z","v":185411,"vw":90.665757},{"c":90.595,"h":90.69,"l":90.555,"n":2200,"o":90.65,"t":"2026-09-30T19:30:00Z","v":372777,"vw":90.649148},{"c":90.09,"h":90.615,"l":90.06,"n":4817,"o":90.6,"t":"2026-09-30T19:45:00Z","v":920925,"vw":90.306228},{"c":90.11,"h":90.11,"l":90.07,"n":17,"o":90.07,"t":"2026-09-30T20:00:00Z","v":42793,"vw":90.109205},{"c":90.6017,"h":90.6017,"l":90.0672,"n":9,"o":90.0672,"t":"2026-09-30T20:15:00Z","v":77008,"vw":90.069977},{"c":90.45,"h":90.45,"l":90.14,"n":5,"o":90.17,"t":"2026-09-30T20:30:00Z","v":453,"vw":90.190655},{"c":90.3769,"h":90.46,"l":90.16,"n":4,"o":90.33,"t":"2026-09-30T20:45:00Z","v":370,"vw":90.345287},{"c":90.18,"h":90.18,"l":90.18,"n":2,"o":90.18,"t":"2026-09-30T22:00:00Z","v":151,"vw":90.18},{"c":90.71,"h":90.71,"l":90.71,"n":2,"o":90.71,"t":"2026-09-30T22:15:00Z","v":108,"vw":90.71},{"c":90.23,"h":90.23,"l":90.23,"n":2,"o":90.23,"t":"2026-09-30T23:15:00Z","v":220,"vw":90.23},{"c":90.61,"h":91,"l":90.61,"n":13,"o":91,"t":"2026-10-01T08:00:00Z","v":382,"vw":90.875365},{"c":90.52,"h":90.52,"l":90.52,"n":1,"o":90.52,"t":"2026-10-01T11:15:00Z","v":110,"vw":90.52},{"c":90.62,"h":90.62,"l":90.62,"n":2,"o":90.62,"t":"2026-10-01T11:45:00Z","v":47,"vw":90.62},{"c":90.6404,"h":90.6404,"l":90.61,"n":2,"o":90.61,"t":"2026-10-01T12:15:00Z","v":200,"vw":90.6252},{"c":90.57,"h":90.57,"l":90.57,"n":3,"o":90.57,"t":"2026-10-01T12:45:00Z","v":105,"vw":90.57},{"c":90.6,"h":90.6,"l":90.6,"n":2,"o":90.6,"t":"2026-10-01T13:15:00Z","v":1001,"vw":90.6},{"c":90.41,"h":90.6301,"l":90.29,"n":5183,"o":90.54,"t":"2026-10-01T13:30:00Z","v":423254,"vw":90.501191},{"c":90.33,"h":90.52,"l":90.23,"n":2355,"o":90.42,"t":"2026-10-01T13:45:00Z","v":226872,"vw":90.374737},{"c":90.05,"h":90.33,"l":89.93,"n":3112,"o":90.33,"t":"2026-10-01T14:00:00Z","v":271248,"vw":90.059699},{"c":90.045,"h":90.105,"l":89.91,"n":1939,"o":90.05,"t":"2026-10-01T14:15:00Z","v":271074,"vw":90.011022},{"c":90.1361,"h":90.23,"l":89.99,"n":2323,"o":90.0375,"t":"2026-10-01T14:30:00Z","v":186694,"vw":90.136513},{"c":89.96,"h":90.2051,"l":89.8836,"n":2042,"o":90.135,"t":"2026-10-01T14:45:00Z","v":198040,"vw":90.0304},{"c":89.9483,"h":89.975,"l":89.68,"n":1994,"o":89.96,"t":"2026-10-01T15:00:00Z","v":224763,"vw":89.829872},{"c":89.99,"h":90.095,"l":89.905,"n":1946,"o":89.945,"t":"2026-10-01T15:15:00Z","v":219895,"vw":90.011867},{"c":89.76,"h":89.97,"l":89.7201,"n":2429,"o":89.96,"t":"2026-10-01T15:30:00Z","v":430464,"vw":89.836419},{"c":89.88,"h":89.91,"l":89.6901,"n":2327,"o":89.77,"t":"2026-10-01T15:45:00Z","v":490184,"vw":89.786617},{"c":89.895,"h":89.985,"l":89.801,"n":1574,"o":89.88,"t":"2026-10-01T16:00:00Z","v":156590,"vw":89.933771},{"c":89.96,"h":90.04,"l":89.89,"n":1522,"o":89.9,"t":"2026-10-01T16:15:00Z","v":166713,"vw":89.966316},{"c":90,"h":90.13,"l":89.935,"n":1540,"o":89.95,"t":"2026-10-01T16:30:00Z","v":530809,"vw":90.028767},{"c":89.85,"h":90.065,"l":89.76,"n":1500,"o":90.0047,"t":"2026-10-01T16:45:00Z","v":888564,"vw":89.975993},{"c":90.035,"h":90.09,"l":89.83,"n":1558,"o":89.85,"t":"2026-10-01T17:00:00Z","v":276247,"vw":90.016455},{"c":90.33,"h":90.35,"l":90.02,"n":1181,"o":90.035,"t":"2026-10-01T17:15:00Z","v":147085,"vw":90.167558},{"c":90.44,"h":90.51,"l":90.33,"n":1933,"o":90.33,"t":"2026-10-01T17:30:00Z","v":278174,"vw":90.427432},{"c":90.23,"h":90.5082,"l":90.18,"n":4821,"o":90.44,"t":"2026-10-01T17:45:00Z","v":279162,"vw":90.342845},{"c":90.1794,"h":90.2589,"l":90.0551,"n":1402,"o":90.23,"t":"2026-10-01T18:00:00Z","v":184608,"vw":90.161602},{"c":90.32,"h":90.34,"l":90.16,"n":1594,"o":90.19,"t":"2026-10-01T18:15:00Z","v":172077,"vw":90.244539},{"c":90.375,"h":90.45,"l":90.265,"n":1491,"o":90.315,"t":"2026-10-01T18:30:00Z","v":174615,"vw":90.377947},{"c":90.435,"h":90.4401,"l":90.35,"n":1440,"o":90.38,"t":"2026-10-01T18:45:00Z","v":168413,"vw":90.395923},{"c":90.37,"h":90.4551,"l":90.33,"n":1461,"o":90.435,"t":"2026-10-01T19:00:00Z","v":184810,"vw":90.37704},{"c":90.375,"h":90.4,"l":90.33,"n":1365,"o":90.375,"t":"2026-10-01T19:15:00Z","v":136618,"vw":90.370429},{"c":90.375,"h":90.43,"l":90.31,"n":1367,"o":90.37,"t":"2026-10-01T19:30:00Z","v":176915,"vw":90.376354},{"c":90.24,"h":90.47,"l":90.16,"n":2509,"o":90.3799,"t":"2026-10-01T19:45:00Z","v":317906,"vw":90.316416},{"c":90.6,"h":90.6,"l":90.23,"n":15,"o":90.23,"t":"2026-10-01T20:00:00Z","v":25577,"vw":90.230724},{"c":90.54,"h":90.54,"l":90.54,"n":2,"o":90.54,"t":"2026-10-01T20:45:00Z","v":102,"vw":90.54},{"c":90.109,"h":90.142,"l":90.109,"n":2,"o":90.142,"t":"2026-10-01T21:45:00Z","v":250,"vw":90.1288},{"c":90.48,"h":90.48,"l":90.48,"n":1,"o":90.48,"t":"2026-10-01T22:45:00Z","v":1110,"vw":90.48},{"c":90.42,"h":90.42,"l":90.42,"n":1,"o":90.42,"t":"2026-10-01T23:00:00Z","v":63,"vw":90.42},{"c":90.3,"h":90.3,"l":90.3,"n":6,"o":90.3,"t":"2026-10-01T23:15:00Z","v":350,"vw":90.3},{"c":90.24,"h":90.24,"l":90.24,"n":1,"o":90.24,"t":"2026-10-01T23:30:00Z","v":75,"vw":90.24},{"c":90.4,"h":90.4,"l":90.4,"n":5,"o":90.4,"t":"2026-10-02T08:00:00Z","v":83,"vw":90.4},{"c":90.66,"h":90.66,"l":90.66,"n":8,"o":90.66,"t":"2026-10-02T11:00:00Z","v":424,"vw":90.66},{"c":90.66,"h":90.66,"l":90.66,"n":3,"o":90.66,"t":"2026-10-02T11:15:00Z","v":90,"vw":90.66},{"c":90.83,"h":90.83,"l":90.51,"n":4,"o":90.51,"t":"2026-10-02T11:45:00Z","v":249,"vw":90.771224},{"c":90.82,"h":90.82,"l":90.82,"n":40,"o":90.82,"t":"2026-10-02T12:00:00Z","v":510,"vw":90.82},{"c":91.17,"h":91.25,"l":90.95,"n":142,"o":90.95,"t":"2026-10-02T12:30:00Z","v":9669,"vw":91.168189},{"c":91.34,"h":91.34,"l":91.2,"n":6,"o":91.2,"t":"2026-10-02T12:45:00Z","v":1597,"vw":91.214499},{"c":91.3986,"h":91.3996,"l":91.2983,"n":9,"o":91.37,"t":"2026-10-02T13:00:00Z","v":2873,"vw":91.336306},{"c":91.39,"h":91.39,"l":91.3768,"n":5,"o":91.3768,"t":"2026-10-02T13:15:00Z","v":21346,"vw":91.389678},{"c":91.4301,"h":91.434,"l":91.18,"n":3966,"o":91.32,"t":"2026-10-02T13:30:00Z","v":387349,"vw":91.309022},{"c":91.41,"h":91.47,"l":91.165,"n":2584,"o":91.43,"t":"2026-10-02T13:45:00Z","v":196357,"vw":91.356274},{"c":91.595,"h":91.62,"l":91.34,"n":3023,"o":91.41,"t":"2026-10-02T14:00:00Z","v":322125,"vw":91.550061},{"c":91.6701,"h":91.745,"l":91.55,"n":2437,"o":91.5965,"t":"2026-10-02T14:15:00Z","v":185959,"vw":91.673865},{"c":91.63,"h":91.73,"l":91.565,"n":2546,"o":91.68,"t":"2026-10-02T14:30:00Z","v":201965,"vw":91.643059},{"c":91.445,"h":91.67,"l":91.43,"n":2555,"o":91.625,"t":"2026-10-02T14:45:00Z","v":219765,"vw":91.546725},{"c":91.12,"h":91.4667,"l":91.04,"n":2268,"o":91.445,"t":"2026-10-02T15:00:00Z","v":159621,"vw":91.272819},{"c":91.095,"h":91.155,"l":90.89,"n":2296,"o":91.12,"t":"2026-10-02T15:15:00Z","v":229685,"vw":91.039843},{"c":91.1109,"h":91.175,"l":91,"n":2173,"o":91.09,"t":"2026-10-02T15:30:00Z","v":230112,"vw":91.098717},{"c":91.17,"h":91.17,"l":91.035,"n":1855,"o":91.12,"t":"2026-10-02T15:45:00Z","v":147005,"vw":91.101264},{"c":91.27,"h":91.315,"l":91.15,"n":2316,"o":91.17,"t":"2026-10-02T16:00:00Z","v":142914,"vw":91.244184},{"c":91.17,"h":91.305,"l":91.16,"n":1709,"o":91.26,"t":"2026-10-02T16:15:00Z","v":322172,"vw":91.258051},{"c":91.14,"h":91.28,"l":91.12,"n":1733,"o":91.165,"t":"2026-10-02T16:30:00Z","v":141110,"vw":91.21201},{"c":91.185,"h":91.22,"l":91.11,"n":1669,"o":91.14,"t":"2026-10-02T16:45:00Z","v":151842,"vw":91.169889},{"c":91.165,"h":91.285,"l":91.13,"n":1738,"o":91.19,"t":"2026-10-02T17:00:00Z","v":135181,"vw":91.20186},{"c":91.045,"h":91.22,"l":91.02,"n":1593,"o":91.16,"t":"2026-10-02T17:15:00Z","v":161885,"vw":91.125547},{"c":91.105,"h":91.125,"l":91.02,"n":1735,"o":91.04,"t":"2026-10-02T17:30:00Z","v":143881,"vw":91.061355},{"c":91.1359,"h":91.18,"l":91.07,"n":4673,"o":91.0922,"t":"2026-10-02T17:45:00Z","v":144568,"vw":91.13224},{"c":91.145,"h":91.16,"l":91.1,"n":1542,"o":91.14,"t":"2026-10-02T18:00:00Z","v":139484,"vw":91.13113},{"c":91.125,"h":91.15,"l":91.055,"n":1092,"o":91.13,"t":"2026-10-02T18:15:00Z","v":108275,"vw":91.099926},{"c":91.125,"h":91.145,"l":91.08,"n":1408,"o":91.12,"t":"2026-10-02T18:30:00Z","v":225392,"vw":91.111564},{"c":91.145,"h":91.16,"l":91.12,"n":991,"o":91.12,"t":"2026-10-02T18:45:00Z","v":158361,"vw":91.137155},{"c":91.11,"h":91.17,"l":91.09,"n":1516,"o":91.155,"t":"2026-10-02T19:00:00Z","v":171971,"vw":91.127237},{"c":91.12,"h":91.15,"l":91.085,"n":1358,"o":91.115,"t":"2026-10-02T19:15:00Z","v":134133,"vw":91.113621},{"c":91.185,"h":91.245,"l":91.115,"n":1758,"o":91.1161,"t":"2026-10-02T19:30:00Z","v":248421,"vw":91.184616},{"c":91.17,"h":91.25,"l":91.105,"n":3439,"o":91.19,"t":"2026-10-02T19:45:00Z","v":501313,"vw":91.18075},{"c":91.17,"h":91.17,"l":91.17,"n":14,"o":91.17,"t":"2026-10-02T20:00:00Z","v":130050,"vw":91.17},{"c":91.34,"h":91.4862,"l":91.34,"n":3,"o":91.4862,"t":"2026-10-02T20:15:00Z","v":217,"vw":91.415229},{"c":91.4,"h":91.4,"l":91.4,"n":2,"o":91.4,"t":"2026-10-02T20:30:00Z","v":50,"vw":91.4},{"c":91.2,"h":91.2,"l":91.2,"n":1,"o":91.2,"t":"2026-10-02T20:45:00Z","v":60,"vw":91.2},{"c":91.0478,"h":91.2,"l":91.0478,"n":2,"o":91.2,"t":"2026-10-02T21:15:00Z","v":780,"vw":91.135803},{"c":91.026,"h":91.026,"l":91.026,"n":2,"o":91.026,"t":"2026-10-02T21:45:00Z","v":41,"vw":91.026},{"c":91.2,"h":91.2,"l":91.2,"n":2,"o":91.2,"t":"2026-10-02T22:15:00Z","v":450,"vw":91.2},{"c":91.298,"h":91.298,"l":91.26,"n":3,"o":91.26,"t":"2026-10-02T22:30:00Z","v":578,"vw":91.264957},{"c":91.36,"h":91.36,"l":91.36,"n":2,"o":91.36,"t":"2026-10-02T23:00:00Z","v":61,"vw":91.36},{"c":91.36,"h":91.36,"l":91.36,"n":5,"o":91.36,"t":"2026-10-05T08:15:00Z","v":170,"vw":91.36},{"c":91.01,"h":91.01,"l":91.01,"n":1,"o":91.01,"t":"2026-10-05T08:30:00Z","v":408,"vw":91.01},{"c":91.04,"h":91.04,"l":91.04,"n":5,"o":91.04,"t":"2026-10-05T09:00:00Z","v":146,"vw":91.04},{"c":91.2,"h":91.2,"l":91.2,"n":1,"o":91.2,"t":"2026-10-05T10:00:00Z","v":100,"vw":91.2},{"c":91.24,"h":91.24,"l":91.24,"n":11,"o":91.24,"t":"2026-10-05T11:00:00Z","v":254,"vw":91.24},{"c":91.0349,"h":91.3113,"l":91.0349,"n":3,"o":91.3113,"t":"2026-10-05T11:15:00Z","v":241,"vw":91.087877},{"c":91.3312,"h":91.3312,"l":91.3312,"n":1,"o":91.3312,"t":"2026-10-05T12:00:00Z","v":600,"vw":91.3312},{"c":91.0526,"h":91.0526,"l":91.0526,"n":2,"o":91.0526,"t":"2026-10-05T12:15:00Z","v":44,"vw":91.0526},{"c":91.115,"h":91.115,"l":91.115,"n":4,"o":91.115,"t":"2026-10-05T12:30:00Z","v":161,"vw":91.115},{"c":91.05,"h":91.05,"l":91.05,"n":2,"o":91.05,"t":"2026-10-05T12:45:00Z","v":63,"vw":91.05},{"c":91.01,"h":91.1766,"l":91.01,"n":5,"o":91.1766,"t":"2026-10-05T13:00:00Z","v":102,"vw":91.081152},{"c":91.835,"h":91.835,"l":91.28,"n":5826,"o":91.33,"t":"2026-10-05T13:30:00Z","v":514583,"vw":91.500911},{"c":91.7002,"h":91.895,"l":91.655,"n":2844,"o":91.83,"t":"2026-10-05T13:45:00Z","v":201886,"vw":91.771947},{"c":91.74,"h":91.78,"l":91.595,"n":2789,"o":91.7,"t":"2026-10-05T14:00:00Z","v":211190,"vw":91.672303},{"c":91.8699,"h":91.92,"l":91.73,"n":2129,"o":91.745,"t":"2026-10-05T14:15:00Z","v":151304,"vw":91.833552},{"c":91.7776,"h":91.865,"l":91.72,"n":2624,"o":91.865,"t":"2026-10-05T14:30:00Z","v":185601,"vw":91.797982},{"c":91.8405,"h":91.865,"l":91.74,"n":1839,"o":91.775,"t":"2026-10-05T14:45:00Z","v":776189,"vw":91.835079},{"c":91.84,"h":91.8699,"l":91.785,"n":1897,"o":91.85,"t":"2026-10-05T15:00:00Z","v":173380,"vw":91.82359},{"c":91.84,"h":91.885,"l":91.785,"n":1735,"o":91.84,"t":"2026-10-05T15:15:00Z","v":280567,"vw":91.844226},{"c":91.8651,"h":91.885,"l":91.8,"n":1826,"o":91.8338,"t":"2026-10-05T15:30:00Z","v":340485,"vw":91.850255},{"c":91.865,"h":91.89,"l":91.815,"n":1351,"o":91.8606,"t":"2026-10-05T15:45:00Z","v":247081,"vw":91.864203},{"c":91.7959,"h":91.865,"l":91.7901,"n":1983,"o":91.86,"t":"2026-10-05T16:00:00Z","v":158526,"vw":91.825256},{"c":91.8651,"h":91.89,"l":91.755,"n":1700,"o":91.795,"t":"2026-10-05T16:15:00Z","v":97321,"vw":91.815835},{"c":91.9501,"h":91.96,"l":91.845,"n":1290,"o":91.87,"t":"2026-10-05T16:30:00Z","v":101170,"vw":91.899992},{"c":91.915,"h":91.98,"l":91.91,"n":1451,"o":91.955,"t":"2026-10-05T16:45:00Z","v":149910,"vw":91.933618},{"c":91.93,"h":91.94,"l":91.875,"n":1077,"o":91.92,"t":"2026-10-05T17:00:00Z","v":92976,"vw":91.915888},{"c":91.98,"h":92,"l":91.94,"n":1233,"o":91.94,"t":"2026-10-05T17:15:00Z","v":121824,"vw":91.963924},{"c":92.07,"h":92.07,"l":91.95,"n":1640,"o":91.98,"t":"2026-10-05T17:30:00Z","v":153984,"vw":91.997799},{"c":92.015,"h":92.09,"l":92,"n":5223,"o":92.075,"t":"2026-10-05T17:45:00Z","v":137949,"vw":92.035209},{"c":92.005,"h":92.0299,"l":91.95,"n":1095,"o":92.015,"t":"2026-10-05T18:00:00Z","v":104131,"vw":91.987541},{"c":92.075,"h":92.0955,"l":92.005,"n":1086,"o":92.005,"t":"2026-10-05T18:15:00Z","v":123868,"vw":92.04293},{"c":92.08,"h":92.1,"l":92.051,"n":1220,"o":92.0793,"t":"2026-10-05T18:30:00Z","v":161431,"vw":92.076904},{"c":92.165,"h":92.1799,"l":92.07,"n":1245,"o":92.0762,"t":"2026-10-05T18:45:00Z","v":192201,"vw":92.115102},{"c":92.245,"h":92.265,"l":92.1601,"n":1656,"o":92.1651,"t":"2026-10-05T19:00:00Z","v":219834,"vw":92.211358},{"c":92.235,"h":92.295,"l":92.225,"n":1772,"o":92.25,"t":"2026-10-05T19:15:00Z","v":298593,"vw":92.251501},{"c":92.155,"h":92.26,"l":92.15,"n":1573,"o":92.23,"t":"2026-10-05T19:30:00Z","v":187726,"vw":92.212969},{"c":92.07,"h":92.155,"l":91.9301,"n":2680,"o":92.155,"t":"2026-10-05T19:45:00Z","v":587319,"vw":92.041067},{"c":92.1629,"h":92.22,"l":92.06,"n":19,"o":92.06,"t":"2026-10-05T20:00:00Z","v":26333,"vw":92.060878},{"c":92.1831,"h":92.1831,"l":92.1827,"n":2,"o":92.1827,"t":"2026-10-05T20:15:00Z","v":2110,"vw":92.18291},{"c":91.933,"h":91.933,"l":91.933,"n":1,"o":91.933,"t":"2026-10-05T20:30:00Z","v":50,"vw":91.933},{"c":92.1,"h":92.1,"l":92.1,"n":1,"o":92.1,"t":"2026-10-05T20:45:00Z","v":100,"vw":92.1},{"c":92.2,"h":92.2,"l":92.15,"n":4,"o":92.15,"t":"2026-10-05T21:30:00Z","v":2210,"vw":92.154129},{"c":92.1582,"h":92.1582,"l":91.9515,"n":3,"o":91.9515,"t":"2026-10-05T21:45:00Z","v":106,"vw":92.066333},{"c":92.1757,"h":92.1757,"l":92.12,"n":3,"o":92.12,"t":"2026-10-05T22:15:00Z","v":127,"vw":92.151054},{"c":91.9456,"h":91.9456,"l":91.9456,"n":1,"o":91.9456,"t":"2026-10-05T22:30:00Z","v":195,"vw":91.9456},{"c":92,"h":92.1,"l":92,"n":3,"o":92.1,"t":"2026-10-05T22:45:00Z","v":2070,"vw":92.004836},{"c":92.1755,"h":92.1755,"l":92.1755,"n":1,"o":92.1755,"t":"2026-10-05T23:15:00Z","v":54,"vw":92.1755},{"c":92.1582,"h":92.2,"l":92.1582,"n":3,"o":92.2,"t":"2026-10-05T23:30:00Z","v":301,"vw":92.186067},{"c":92.19,"h":92.2,"l":92.0438,"n":44,"o":92.13,"t":"2026-10-06T08:00:00Z","v":1436,"vw":92.152438},{"c":92.24,"h":92.24,"l":92.24,"n":1,"o":92.24,"t":"2026-10-06T08:30:00Z","v":110,"vw":92.24},{"c":92.25,"h":92.25,"l":92.25,"n":6,"o":92.25,"t":"2026-10-06T09:15:00Z","v":135,"vw":92.25},{"c":92.42,"h":92.42,"l":92.42,"n":1,"o":92.42,"t":"2026-10-06T09:30:00Z","v":50,"vw":92.42},{"c":92.4711,"h":92.5,"l":92.4711,"n":2,"o":92.5,"t":"2026-10-06T10:45:00Z","v":350,"vw":92.479357},{"c":92.49,"h":92.49,"l":92.26,"n":19,"o":92.26,"t":"2026-10-06T11:00:00Z","v":1216,"vw":92.393095},{"c":92.64,"h":92.64,"l":92.5,"n":18,"o":92.5,"t":"2026-10-06T11:15:00Z","v":879,"vw":92.603704},{"c":92.75,"h":92.75,"l":92.63,"n":3,"o":92.63,"t":"2026-10-06T11:45:00Z","v":698,"vw":92.638915},{"c":92.7056,"h":92.7056,"l":92.5865,"n":21,"o":92.62,"t":"2026-10-06T12:00:00Z","v":1231,"vw":92.643269},{"c":92.6497,"h":92.69,"l":92.615,"n":5,"o":92.69,"t":"2026-10-06T12:15:00Z","v":6856,"vw":92.685944},{"c":92.589,"h":92.6144,"l":92.589,"n":3,"o":92.6144,"t":"2026-10-06T12:30:00Z","v":154,"vw":92.605711},{"c":92.56,"h":92.56,"l":92.56,"n":1,"o":92.56,"t":"2026-10-06T12:45:00Z","v":40,"vw":92.56},{"c":92.54,"h":92.63,"l":92.54,"n":11,"o":92.5591,"t":"2026-10-06T13:00:00Z","v":1519,"vw":92.605401},{"c":92.61,"h":92.61,"l":92.61,"n":2,"o":92.61,"t":"2026-10-06T13:15:00Z","v":777,"vw":92.61},{"c":92.62,"h":92.6799,"l":92.4661,"n":4782,"o":92.55,"t":"2026-10-06T13:30:00Z","v":425929,"vw":92.581185},{"c":92.79,"h":92.825,"l":92.555,"n":2452,"o":92.62,"t":"2026-10-06T13:45:00Z","v":166809,"vw":92.66491},{"c":92.81,"h":92.875,"l":92.715,"n":3007,"o":92.7864,"t":"2026-10-06T14:00:00Z","v":187173,"vw":92.797912},{"c":92.705,"h":92.87,"l":92.705,"n":2368,"o":92.825,"t":"2026-10-06T14:15:00Z","v":200189,"vw":92.813939},{"c":92.9101,"h":92.9165,"l":92.64,"n":2512,"o":92.7051,"t":"2026-10-06T14:30:00Z","v":126736,"vw":92.730592},{"c":92.92,"h":92.93,"l":92.83,"n":1956,"o":92.905,"t":"2026-10-06T14:45:00Z","v":155360,"vw":92.882152},{"c":92.9675,"h":92.985,"l":92.885,"n":1752,"o":92.925,"t":"2026-10-06T15:00:00Z","v":144355,"vw":92.943945},{"c":92.945,"h":92.995,"l":92.935,"n":1681,"o":92.965,"t":"2026-10-06T15:15:00Z","v":167167,"vw":92.97021},{"c":92.93,"h":92.9868,"l":92.9,"n":1674,"o":92.945,"t":"2026-10-06T15:30:00Z","v":214685,"vw":92.934743},{"c":92.89,"h":92.9472,"l":92.8799,"n":1466,"o":92.935,"t":"2026-10-06T15:45:00Z","v":143597,"vw":92.917697},{"c":92.845,"h":92.92,"l":92.845,"n":1612,"o":92.895,"t":"2026-10-06T16:00:00Z","v":81330,"vw":92.886657},{"c":92.735,"h":92.84,"l":92.73,"n":1221,"o":92.84,"t":"2026-10-06T16:15:00Z","v":129085,"vw":92.792844},{"c":92.795,"h":92.8199,"l":92.72,"n":1225,"o":92.74,"t":"2026-10-06T16:30:00Z","v":124481,"vw":92.748247},{"c":92.755,"h":92.8051,"l":92.73,"n":1195,"o":92.787,"t":"2026-10-06T16:45:00Z","v":114208,"vw":92.760363},{"c":92.7051,"h":92.7759,"l":92.665,"n":1029,"o":92.76,"t":"2026-10-06T17:00:00Z","v":97550,"vw":92.727372},{"c":92.735,"h":92.735,"l":92.62,"n":1086,"o":92.6999,"t":"2026-10-06T17:15:00Z","v":68787,"vw":92.672162},{"c":92.76,"h":92.785,"l":92.7,"n":1177,"o":92.72,"t":"2026-10-06T17:30:00Z","v":79292,"vw":92.757131},{"c":92.755,"h":92.8168,"l":92.715,"n":3939,"o":92.755,"t":"2026-10-06T17:45:00Z","v":148402,"vw":92.75732},{"c":92.8104,"h":92.84,"l":92.735,"n":1542,"o":92.7542,"t":"2026-10-06T18:00:00Z","v":138637,"vw":92.804911},{"c":92.78,"h":92.82,"l":92.76,"n":1324,"o":92.81,"t":"2026-10-06T18:15:00Z","v":99732,"vw":92.786758},{"c":92.74,"h":92.78,"l":92.725,"n":1369,"o":92.775,"t":"2026-10-06T18:30:00Z","v":199776,"vw":92.748477},{"c":92.765,"h":92.775,"l":92.715,"n":1397,"o":92.74,"t":"2026-10-06T18:45:00Z","v":119786,"vw":92.750852},{"c":92.735,"h":92.79,"l":92.71,"n":2131,"o":92.77,"t":"2026-10-06T19:00:00Z","v":304682,"vw":92.755844},{"c":92.77,"h":92.785,"l":92.705,"n":1970,"o":92.735,"t":"2026-10-06T19:15:00Z","v":316034,"vw":92.742481},{"c":92.7364,"h":92.78,"l":92.7,"n":2131,"o":92.77,"t":"2026-10-06T19:30:00Z","v":247233,"vw":92.733967},{"c":92.65,"h":92.76,"l":92.61,"n":3199,"o":92.73,"t":"2026-10-06T19:45:00Z","v":409811,"vw":92.670044},{"c":92.7151,"h":92.8,"l":92.64,"n":23,"o":92.64,"t":"2026-10-06T20:00:00Z","v":31473,"vw":92.641257},{"c":92.53,"h":92.7151,"l":92.5206,"n":12,"o":92.7151,"t":"2026-10-06T20:15:00Z","v":581,"vw":92.554245},{"c":92.6493,"h":92.7,"l":92.6493,"n":3,"o":92.7,"t":"2026-10-06T20:30:00Z","v":215,"vw":92.673103},{"c":92.6493,"h":92.7,"l":92.6493,"n":2,"o":92.7,"t":"2026-10-06T21:00:00Z","v":100,"vw":92.67465},{"c":92.67,"h":92.67,"l":92.67,"n":2,"o":92.67,"t":"2026-10-06T21:15:00Z","v":86,"vw":92.67},{"c":92.6408,"h":92.6408,"l":92.6408,"n":4,"o":92.6408,"t":"2026-10-06T21:30:00Z","v":72,"vw":92.6408},{"c":92.67,"h":92.67,"l":92.67,"n":1,"o":92.67,"t":"2026-10-06T21:45:00Z","v":73,"vw":92.67},{"c":92.71,"h":92.71,"l":92.6965,"n":15,"o":92.6965,"t":"2026-10-06T22:00:00Z","v":1062,"vw":92.703836},{"c":92.6534,"h":92.68,"l":92.65,"n":14,"o":92.68,"t":"2026-10-06T22:15:00Z","v":1559,"vw":92.667405},{"c":92.72,"h":92.72,"l":92.72,"n":47,"o":92.72,"t":"2026-10-06T22:30:00Z","v":1599,"vw":92.72},{"c":92.7189,"h":92.7189,"l":92.7169,"n":3,"o":92.7169,"t":"2026-10-06T22:45:00Z","v":938,"vw":92.71701},{"c":92.7169,"h":92.7169,"l":92.7169,"n":3,"o":92.7169,"t":"2026-10-06T23:00:00Z","v":190,"vw":92.7169},{"c":92.72,"h":92.72,"l":92.72,"n":2,"o":92.72,"t":"2026-10-06T23:15:00Z","v":404,"vw":92.72},{"c":92.7388,"h":92.7388,"l":92.7388,"n":2,"o":92.7388,"t":"2026-10-06T23:30:00Z","v":110,"vw":92.7388},{"c":92.74,"h":92.74,"l":92.7291,"n":3,"o":92.7291,"t":"2026-10-06T23:45:00Z","v":267,"vw":92.731805},{"c":92.64,"h":92.65,"l":92.57,"n":23,"o":92.57,"t":"2026-10-07T08:00:00Z","v":3407,"vw":92.604068},{"c":92.55,"h":92.57,"l":92.55,"n":24,"o":92.57,"t":"2026-10-07T09:00:00Z","v":322,"vw":92.56072},{"c":92.4,"h":92.41,"l":92.4,"n":19,"o":92.41,"t":"2026-10-07T09:15:00Z","v":308,"vw":92.401923},{"c":92.1,"h":92.24,"l":92.1,"n":2,"o":92.24,"t":"2026-10-07T10:45:00Z","v":907,"vw":92.227034},{"c":92.5,"h":92.55,"l":92.4,"n":10,"o":92.55,"t":"2026-10-07T11:00:00Z","v":764,"vw":92.443328},{"c":92.1287,"h":92.6521,"l":92.1287,"n":2,"o":92.6521,"t":"2026-10-07T11:15:00Z","v":200,"vw":92.3904},{"c":92.0681,"h":92.7153,"l":92.0681,"n":14,"o":92.7153,"t":"2026-10-07T11:30:00Z","v":842,"vw":92.479441},{"c":92.13,"h":92.42,"l":92.13,"n":9,"o":92.41,"t":"2026-10-07T12:15:00Z","v":500,"vw":92.331667},{"c":92.22,"h":92.23,"l":92.19,"n":8,"o":92.19,"t":"2026-10-07T12:45:00Z","v":439,"vw":92.213552},{"c":92.15,"h":92.15,"l":92.15,"n":3,"o":92.15,"t":"2026-10-07T13:00:00Z","v":94,"vw":92.15},{"c":92.21,"h":92.21,"l":92.21,"n":3,"o":92.21,"t":"2026-10-07T13:15:00Z","v":151,"vw":92.21},{"c":92,"h":92.2651,"l":91.9,"n":4919,"o":92.2,"t":"2026-10-07T13:30:00Z","v":465607,"vw":92.149206},{"c":92.1,"h":92.12,"l":91.88,"n":2257,"o":92,"t":"2026-10-07T13:45:00Z","v":193674,"vw":92.005253},{"c":91.9861,"h":92.095,"l":91.94,"n":2185,"o":92.085,"t":"2026-10-07T14:00:00Z","v":145063,"vw":91.98765},{"c":91.975,"h":92.075,"l":91.93,"n":2181,"o":91.985,"t":"2026-10-07T14:15:00Z","v":214449,"vw":92.013355},{"c":91.93,"h":92.045,"l":91.93,"n":1713,"o":91.975,"t":"2026-10-07T14:30:00Z","v":153820,"vw":91.989611},{"c":91.955,"h":91.96,"l":91.82,"n":1264,"o":91.94,"t":"2026-10-07T14:45:00Z","v":194126,"vw":91.894557},{"c":92.025,"h":92.06,"l":91.875,"n":1351,"o":91.94,"t":"2026-10-07T15:00:00Z","v":237996,"vw":91.936275},{"c":92.03,"h":92.09,"l":91.995,"n":1152,"o":92.025,"t":"2026-10-07T15:15:00Z","v":105954,"vw":92.036516},{"c":92.24,"h":92.25,"l":92.01,"n":1363,"o":92.03,"t":"2026-10-07T15:30:00Z","v":216746,"vw":92.110156},{"c":92.205,"h":92.32,"l":92.19,"n":1263,"o":92.23,"t":"2026-10-07T15:45:00Z","v":264060,"vw":92.27342},{"c":92.235,"h":92.24,"l":92.12,"n":1281,"o":92.2,"t":"2026-10-07T16:00:00Z","v":261747,"vw":92.207275},{"c":92.205,"h":92.26,"l":92.18,"n":897,"o":92.225,"t":"2026-10-07T16:15:00Z","v":67376,"vw":92.220558},{"c":92.21,"h":92.24,"l":92.185,"n":957,"o":92.2051,"t":"2026-10-07T16:30:00Z","v":75342,"vw":92.214616},{"c":92.185,"h":92.265,"l":92.1721,"n":1083,"o":92.215,"t":"2026-10-07T16:45:00Z","v":117888,"vw":92.212679},{"c":92.31,"h":92.345,"l":92.155,"n":1469,"o":92.18,"t":"2026-10-07T17:00:00Z","v":189076,"vw":92.269688},{"c":92.325,"h":92.385,"l":92.27,"n":1106,"o":92.315,"t":"2026-10-07T17:15:00Z","v":105674,"vw":92.348672},{"c":92.365,"h":92.37,"l":92.31,"n":1112,"o":92.32,"t":"2026-10-07T17:30:00Z","v":81144,"vw":92.347485},{"c":92.355,"h":92.4,"l":92.3201,"n":4057,"o":92.365,"t":"2026-10-07T17:45:00Z","v":107196,"vw":92.353959},{"c":92.37,"h":92.4151,"l":92.295,"n":982,"o":92.35,"t":"2026-10-07T18:00:00Z","v":189039,"vw":92.376899},{"c":92.3998,"h":92.415,"l":92.36,"n":1033,"o":92.375,"t":"2026-10-07T18:15:00Z","v":118099,"vw":92.380219},{"c":92.385,"h":92.405,"l":92.33,"n":1372,"o":92.395,"t":"2026-10-07T18:30:00Z","v":213208,"vw":92.374103},{"c":92.41,"h":92.435,"l":92.3528,"n":940,"o":92.39,"t":"2026-10-07T18:45:00Z","v":127958,"vw":92.397229},{"c":92.331,"h":92.45,"l":92.3,"n":1291,"o":92.41,"t":"2026-10-07T19:00:00Z","v":168511,"vw":92.350785},{"c":92.325,"h":92.37,"l":92.32,"n":1092,"o":92.335,"t":"2026-10-07T19:15:00Z","v":180214,"vw":92.342651},{"c":92.37,"h":92.38,"l":92.3,"n":1361,"o":92.325,"t":"2026-10-07T19:30:00Z","v":171399,"vw":92.327858},{"c":92.41,"h":92.4799,"l":92.33,"n":2158,"o":92.37,"t":"2026-10-07T19:45:00Z","v":366422,"vw":92.413853},{"c":92.4669,"h":92.4669,"l":92.42,"n":17,"o":92.42,"t":"2026-10-07T20:00:00Z","v":20079,"vw":92.420234},{"c":92.42,"h":92.42,"l":92.42,"n":2,"o":92.42,"t":"2026-10-07T20:15:00Z","v":52,"vw":92.42},{"c":92.42,"h":92.43,"l":92.42,"n":3,"o":92.43,"t":"2026-10-07T21:00:00Z","v":620,"vw":92.428197},{"c":92.4324,"h":92.4324,"l":92.4324,"n":1,"o":92.4324,"t":"2026-10-07T21:15:00Z","v":100,"vw":92.4324},{"c":92.44,"h":92.44,"l":92.44,"n":1,"o":92.44,"t":"2026-10-07T21:30:00Z","v":70,"vw":92.44},{"c":92.4324,"h":92.4324,"l":92.4244,"n":2,"o":92.4244,"t":"2026-10-07T21:45:00Z","v":154,"vw":92.426738},{"c":92.4267,"h":92.4267,"l":92.4267,"n":1,"o":92.4267,"t":"2026-10-07T22:15:00Z","v":350,"vw":92.4267},{"c":92.5,"h":92.5,"l":92.5,"n":2,"o":92.5,"t":"2026-10-07T22:45:00Z","v":109,"vw":92.5},{"c":92.6368,"h":92.65,"l":92.6368,"n":3,"o":92.65,"t":"2026-10-07T23:15:00Z","v":542,"vw":92.637778},{"c":92.44,"h":92.48,"l":92.44,"n":3,"o":92.48,"t":"2026-10-07T23:45:00Z","v":345,"vw":92.470968},{"c":92.42,"h":92.47,"l":92,"n":42,"o":92.47,"t":"2026-10-08T08:00:00Z","v":1213,"vw":92.087047},{"c":92.4296,"h":92.4296,"l":92.4296,"n":1,"o":92.4296,"t":"2026-10-08T09:15:00Z","v":61,"vw":92.4296},{"c":92.42,"h":92.42,"l":92.42,"n":4,"o":92.42,"t":"2026-10-08T10:00:00Z","v":118,"vw":92.42},{"c":91.99,"h":92.01,"l":91.99,"n":22,"o":92.01,"t":"2026-10-08T10:15:00Z","v":1233,"vw":92.002711},{"c":91.85,"h":92,"l":91.85,"n":12,"o":92,"t":"2026-10-08T11:00:00Z","v":233,"vw":91.9},{"c":91.832,"h":91.832,"l":91.832,"n":1,"o":91.832,"t":"2026-10-08T11:30:00Z","v":110,"vw":91.832},{"c":91.8274,"h":91.8274,"l":91.8,"n":4,"o":91.8,"t":"2026-10-08T11:45:00Z","v":796,"vw":91.821603},{"c":91.99,"h":92,"l":91.97,"n":4,"o":91.97,"t":"2026-10-08T12:00:00Z","v":147,"vw":91.985714},{"c":91.8815,"h":91.92,"l":91.8815,"n":8,"o":91.91,"t":"2026-10-08T12:15:00Z","v":901,"vw":91.892882},{"c":92,"h":92.01,"l":91.85,"n":12,"o":91.85,"t":"2026-10-08T12:30:00Z","v":795,"vw":91.896876},{"c":91.94,"h":91.94,"l":91.94,"n":1,"o":91.94,"t":"2026-10-08T12:45:00Z","v":100,"vw":91.94},{"c":91.9274,"h":91.9274,"l":91.9274,"n":1,"o":91.9274,"t":"2026-10-08T13:00:00Z","v":54,"vw":91.9274},{"c":92.06,"h":92.06,"l":91.97,"n":3,"o":91.97,"t":"2026-10-08T13:15:00Z","v":130,"vw":92.02371},{"c":91.925,"h":92.09,"l":91.89,"n":3469,"o":92.03,"t":"2026-10-08T13:30:00Z","v":348408,"vw":92.008816},{"c":91.925,"h":92.02,"l":91.85,"n":2009,"o":91.91,"t":"2026-10-08T13:45:00Z","v":176660,"vw":91.944305},{"c":92.1101,"h":92.12,"l":91.9,"n":2555,"o":91.92,"t":"2026-10-08T14:00:00Z","v":244841,"vw":92.000215},{"c":92.3,"h":92.32,"l":92.085,"n":1475,"o":92.11,"t":"2026-10-08T14:15:00Z","v":156219,"vw":92.203926},{"c":92.245,"h":92.315,"l":92.24,"n":1660,"o":92.3,"t":"2026-10-08T14:30:00Z","v":151269,"vw":92.282769},{"c":92.1499,"h":92.2598,"l":92.0651,"n":1554,"o":92.245,"t":"2026-10-08T14:45:00Z","v":250422,"vw":92.186893},{"c":92.0351,"h":92.1425,"l":92.035,"n":1039,"o":92.14,"t":"2026-10-08T15:00:00Z","v":144341,"vw":92.10726},{"c":92.0599,"h":92.0851,"l":92,"n":978,"o":92.03,"t":"2026-10-08T15:15:00Z","v":153065,"vw":92.037736},{"c":91.95,"h":92.07,"l":91.91,"n":1340,"o":92.069,"t":"2026-10-08T15:30:00Z","v":209004,"vw":91.946243},{"c":91.92,"h":92.01,"l":91.88,"n":1219,"o":91.955,"t":"2026-10-08T15:45:00Z","v":94857,"vw":91.950826},{"c":91.935,"h":91.97,"l":91.87,"n":1360,"o":91.9251,"t":"2026-10-08T16:00:00Z","v":123676,"vw":91.909464},{"c":92.07,"h":92.275,"l":91.93,"n":2319,"o":91.935,"t":"2026-10-08T16:15:00Z","v":264883,"vw":92.086312},{"c":91.9251,"h":92.115,"l":91.895,"n":1060,"o":92.0796,"t":"2026-10-08T16:30:00Z","v":99548,"vw":92.03513},{"c":91.45,"h":91.9377,"l":91.37,"n":2429,"o":91.925,"t":"2026-10-08T16:45:00Z","v":267797,"vw":91.538994},{"c":91.435,"h":91.455,"l":91.22,"n":1838,"o":91.45,"t":"2026-10-08T17:00:00Z","v":141828,"vw":91.311032},{"c":90.985,"h":91.48,"l":90.885,"n":2278,"o":91.4399,"t":"2026-10-08T17:15:00Z","v":369496,"vw":91.122229},{"c":91.145,"h":91.22,"l":90.9501,"n":1876,"o":91,"t":"2026-10-08T17:30:00Z","v":354351,"vw":91.062578},{"c":91.055,"h":91.2076,"l":90.975,"n":3002,"o":91.15,"t":"2026-10-08T17:45:00Z","v":154020,"vw":91.05457},{"c":91.19,"h":91.2,"l":90.97,"n":1409,"o":91.06,"t":"2026-10-08T18:00:00Z","v":176135,"vw":91.057639},{"c":91.365,"h":91.4259,"l":91.182,"n":1329,"o":91.1828,"t":"2026-10-08T18:15:00Z","v":124059,"vw":91.300647},{"c":91.2041,"h":91.3699,"l":91.165,"n":1670,"o":91.3699,"t":"2026-10-08T18:30:00Z","v":258374,"vw":91.262151},{"c":91.215,"h":91.275,"l":91.175,"n":1192,"o":91.2069,"t":"2026-10-08T18:45:00Z","v":193762,"vw":91.227904},{"c":91.15,"h":91.23,"l":91.075,"n":1307,"o":91.215,"t":"2026-10-08T19:00:00Z","v":144252,"vw":91.1518},{"c":91.2267,"h":91.28,"l":91.0901,"n":1623,"o":91.1401,"t":"2026-10-08T19:15:00Z","v":314396,"vw":91.165196},{"c":91.245,"h":91.25,"l":91.1439,"n":2091,"o":91.23,"t":"2026-10-08T19:30:00Z","v":373361,"vw":91.192326},{"c":91.315,"h":91.345,"l":91.205,"n":2634,"o":91.24,"t":"2026-10-08T19:45:00Z","v":287819,"vw":91.271727},{"c":91.4732,"h":91.4732,"l":91.28,"n":19,"o":91.31,"t":"2026-10-08T20:00:00Z","v":82625,"vw":91.309944},{"c":91.4495,"h":91.52,"l":91.4495,"n":3,"o":91.52,"t":"2026-10-08T20:15:00Z","v":170,"vw":91.48475},{"c":91.52,"h":91.56,"l":91.52,"n":2,"o":91.56,"t":"2026-10-08T20:30:00Z","v":120,"vw":91.538333},{"c":91.56,"h":91.56,"l":91.5208,"n":3,"o":91.5208,"t":"2026-10-08T20:45:00Z","v":218,"vw":91.5355},{"c":91.5151,"h":91.5151,"l":91.5151,"n":1,"o":91.5151,"t":"2026-10-08T21:00:00Z","v":80,"vw":91.5151},{"c":91.3,"h":91.5,"l":91.3,"n":17,"o":91.5,"t":"2026-10-08T21:15:00Z","v":270,"vw":91.450495},{"c":91.529,"h":91.529,"l":91.529,"n":2,"o":91.529,"t":"2026-10-08T21:45:00Z","v":90,"vw":91.529},{"c":91.5,"h":91.5,"l":91.5,"n":1,"o":91.5,"t":"2026-10-08T22:00:00Z","v":589,"vw":91.5},{"c":91.56,"h":91.56,"l":91.55,"n":5,"o":91.55,"t":"2026-10-08T22:30:00Z","v":203,"vw":91.555052},{"c":91.628,"h":91.669,"l":91.628,"n":3,"o":91.669,"t":"2026-10-08T22:45:00Z","v":115,"vw":91.646636},{"c":91.43,"h":91.51,"l":91.43,"n":15,"o":91.51,"t":"2026-10-08T23:15:00Z","v":453,"vw":91.490573},{"c":91.5845,"h":91.5845,"l":91.42,"n":13,"o":91.43,"t":"2026-10-08T23:30:00Z","v":834,"vw":91.453183},{"c":91.44,"h":91.44,"l":91.44,"n":1,"o":91.44,"t":"2026-10-08T23:45:00Z","v":108,"vw":91.44},{"c":92.1769,"h":92.1769,"l":92.1769,"n":2,"o":92.1769,"t":"2026-10-09T10:45:00Z","v":151,"vw":92.1769},{"c":91.9801,"h":91.9801,"l":91.98,"n":4,"o":91.98,"t":"2026-10-09T11:00:00Z","v":149,"vw":91.98005},{"c":91.88,"h":91.9,"l":91.81,"n":23,"o":91.9,"t":"2026-10-09T11:15:00Z","v":1195,"vw":91.874208},{"c":92.1,"h":92.1,"l":92.06,"n":25,"o":92.06,"t":"2026-10-09T11:30:00Z","v":9550,"vw":92.093467},{"c":91.99,"h":91.99,"l":91.99,"n":1,"o":91.99,"t":"2026-10-09T11:45:00Z","v":65,"vw":91.99},{"c":92.0714,"h":92.11,"l":92.0714,"n":4,"o":92.11,"t":"2026-10-09T12:00:00Z","v":295,"vw":92.082429},{"c":92.0775,"h":92.0775,"l":92.0775,"n":1,"o":92.0775,"t":"2026-10-09T12:15:00Z","v":100,"vw":92.0775},{"c":91.88,"h":91.9,"l":91.88,"n":5,"o":91.9,"t":"2026-10-09T12:30:00Z","v":901,"vw":91.891111},{"c":91.81,"h":91.81,"l":91.81,"n":9,"o":91.81,"t":"2026-10-09T12:45:00Z","v":1655,"vw":91.81},{"c":91.82,"h":91.9813,"l":91.82,"n":6,"o":91.9813,"t":"2026-10-09T13:00:00Z","v":679,"vw":91.935642},{"c":91.85,"h":91.85,"l":91.85,"n":2,"o":91.85,"t":"2026-10-09T13:15:00Z","v":170,"vw":91.85},{"c":91.565,"h":91.95,"l":91.5,"n":4090,"o":91.84,"t":"2026-10-09T13:30:00Z","v":373722,"vw":91.762106},{"c":91.5551,"h":91.635,"l":91.485,"n":2508,"o":91.57,"t":"2026-10-09T13:45:00Z","v":195747,"vw":91.571915},{"c":91.62,"h":91.6651,"l":91.52,"n":2033,"o":91.55,"t":"2026-10-09T14:00:00Z","v":179512,"vw":91.584921},{"c":91.735,"h":91.7598,"l":91.6046,"n":1653,"o":91.62,"t":"2026-10-09T14:15:00Z","v":336307,"vw":91.703179},{"c":91.7,"h":91.7799,"l":91.65,"n":1787,"o":91.74,"t":"2026-10-09T14:30:00Z","v":155375,"vw":91.715531},{"c":91.915,"h":91.95,"l":91.6901,"n":1361,"o":91.7,"t":"2026-10-09T14:45:00Z","v":124085,"vw":91.841223},{"c":91.775,"h":91.93,"l":91.735,"n":1410,"o":91.9151,"t":"2026-10-09T15:00:00Z","v":125141,"vw":91.828313},{"c":91.785,"h":91.88,"l":91.765,"n":1103,"o":91.77,"t":"2026-10-09T15:15:00Z","v":95430,"vw":91.82882},{"c":91.8544,"h":91.8951,"l":91.75,"n":1191,"o":91.78,"t":"2026-10-09T15:30:00Z","v":118418,"vw":91.814317},{"c":91.845,"h":91.93,"l":91.8024,"n":1005,"o":91.86,"t":"2026-10-09T15:45:00Z","v":96645,"vw":91.890338},{"c":91.905,"h":91.95,"l":91.77,"n":1604,"o":91.85,"t":"2026-10-09T16:00:00Z","v":178898,"vw":91.87845},{"c":91.94,"h":91.965,"l":91.9,"n":901,"o":91.91,"t":"2026-10-09T16:15:00Z","v":90857,"vw":91.934496},{"c":91.935,"h":91.975,"l":91.9001,"n":853,"o":91.94,"t":"2026-10-09T16:30:00Z","v":71342,"vw":91.93661},{"c":91.9664,"h":92.05,"l":91.935,"n":975,"o":91.935,"t":"2026-10-09T16:45:00Z","v":133476,"vw":91.982877},{"c":91.9024,"h":91.9751,"l":91.8899,"n":904,"o":91.975,"t":"2026-10-09T17:00:00Z","v":107702,"vw":91.931652},{"c":91.93,"h":91.96,"l":91.8733,"n":904,"o":91.9001,"t":"2026-10-09T17:15:00Z","v":149228,"vw":91.920109},{"c":91.915,"h":91.9551,"l":91.88,"n":1064,"o":91.935,"t":"2026-10-09T17:30:00Z","v":105617,"vw":91.925716},{"c":91.94,"h":91.9659,"l":91.905,"n":3220,"o":91.92,"t":"2026-10-09T17:45:00Z","v":128934,"vw":91.945642},{"c":91.9451,"h":91.965,"l":91.8941,"n":930,"o":91.94,"t":"2026-10-09T18:00:00Z","v":92141,"vw":91.930587},{"c":91.98,"h":92.015,"l":91.94,"n":980,"o":91.945,"t":"2026-10-09T18:15:00Z","v":139280,"vw":91.97471},{"c":91.9802,"h":92,"l":91.95,"n":1010,"o":91.98,"t":"2026-10-09T18:30:00Z","v":171898,"vw":91.980864},{"c":92.055,"h":92.125,"l":91.98,"n":1214,"o":91.985,"t":"2026-10-09T18:45:00Z","v":186771,"vw":92.044396},{"c":92.0776,"h":92.08,"l":92.025,"n":1049,"o":92.055,"t":"2026-10-09T19:00:00Z","v":193200,"vw":92.054214},{"c":92.045,"h":92.12,"l":92.04,"n":1124,"o":92.08,"t":"2026-10-09T19:15:00Z","v":170233,"vw":92.086528},{"c":91.985,"h":92.05,"l":91.98,"n":1426,"o":92.045,"t":"2026-10-09T19:30:00Z","v":282333,"vw":92.022823},{"c":91.99,"h":92.03,"l":91.96,"n":1750,"o":91.985,"t":"2026-10-09T19:45:00Z","v":264345,"vw":91.995509},{"c":91.94,"h":91.97,"l":91.94,"n":15,"o":91.97,"t":"2026-10-09T20:00:00Z","v":40996,"vw":91.967128},{"c":91.9297,"h":92.16,"l":91.9297,"n":16,"o":92.01,"t":"2026-10-09T20:15:00Z","v":5721,"vw":92.120646},{"c":92.1412,"h":92.1412,"l":92.1412,"n":2,"o":92.1412,"t":"2026-10-09T20:30:00Z","v":102,"vw":92.1412},{"c":92.09,"h":92.1703,"l":92.09,"n":5,"o":92.1703,"t":"2026-10-09T21:00:00Z","v":1404,"vw":92.148702},{"c":92.08,"h":92.08,"l":91.9406,"n":2,"o":91.9406,"t":"2026-10-09T21:15:00Z","v":560,"vw":92.065064},{"c":92,"h":92.075,"l":92,"n":15,"o":92.075,"t":"2026-10-09T22:15:00Z","v":690,"vw":92.0375},{"c":92.075,"h":92.2,"l":92.075,"n":6,"o":92.2,"t":"2026-10-09T22:30:00Z","v":200,"vw":92.111765},{"c":92.1688,"h":92.1688,"l":92.1688,"n":1,"o":92.1688,"t":"2026-10-09T23:30:00Z","v":50,"vw":92.1688},{"c":92.14,"h":92.14,"l":92.09,"n":6,"o":92.09,"t":"2026-10-09T23:45:00Z","v":217,"vw":92.111831},{"c":92.25,"h":92.25,"l":92.18,"n":7,"o":92.18,"t":"2026-10-12T08:00:00Z","v":179,"vw":92.205128},{"c":92.08,"h":92.08,"l":92.08,"n":64,"o":92.08,"t":"2026-10-12T08:30:00Z","v":341,"vw":92.08},{"c":91.7005,"h":91.7005,"l":91.7005,"n":2,"o":91.7005,"t":"2026-10-12T11:15:00Z","v":108,"vw":91.7005},{"c":92.0435,"h":92.0435,"l":92.0435,"n":1,"o":92.0435,"t":"2026-10-12T11:45:00Z","v":50,"vw":92.0435},{"c":91.9,"h":91.9,"l":91.9,"n":1,"o":91.9,"t":"2026-10-12T12:00:00Z","v":221,"vw":91.9},{"c":91.98,"h":92,"l":91.98,"n":18,"o":92,"t":"2026-10-12T12:30:00Z","v":689,"vw":91.988885},{"c":92.0272,"h":92.0272,"l":92.0272,"n":1,"o":92.0272,"t":"2026-10-12T12:45:00Z","v":58,"vw":92.0272},{"c":92,"h":92,"l":91.9472,"n":15,"o":91.9472,"t":"2026-10-12T13:00:00Z","v":567,"vw":91.993747},{"c":92,"h":92.0602,"l":92,"n":7,"o":92.0602,"t":"2026-10-12T13:15:00Z","v":316,"vw":92.041806},{"c":91.99,"h":92.075,"l":91.88,"n":4782,"o":92.01,"t":"2026-10-12T13:30:00Z","v":269835,"vw":91.990392},{"c":91.9,"h":92.05,"l":91.88,"n":3325,"o":92,"t":"2026-10-12T13:45:00Z","v":245517,"vw":91.96032},{"c":91.68,"h":91.96,"l":91.62,"n":2153,"o":91.91,"t":"2026-10-12T14:00:00Z","v":164897,"vw":91.82017},{"c":91.705,"h":91.775,"l":91.625,"n":1747,"o":91.69,"t":"2026-10-12T14:15:00Z","v":72276,"vw":91.711552},{"c":91.72,"h":91.745,"l":91.64,"n":1992,"o":91.71,"t":"2026-10-12T14:30:00Z","v":117747,"vw":91.70387},{"c":91.78,"h":91.7955,"l":91.7,"n":1363,"o":91.715,"t":"2026-10-12T14:45:00Z","v":136694,"vw":91.756108},{"c":91.7599,"h":91.8157,"l":91.725,"n":1033,"o":91.77,"t":"2026-10-12T15:00:00Z","v":78132,"vw":91.785289},{"c":91.68,"h":91.8,"l":91.68,"n":1013,"o":91.76,"t":"2026-10-12T15:15:00Z","v":106580,"vw":91.72067},{"c":91.7477,"h":91.7599,"l":91.65,"n":1024,"o":91.68,"t":"2026-10-12T15:30:00Z","v":99745,"vw":91.685881},{"c":91.8154,"h":91.8354,"l":91.74,"n":1036,"o":91.75,"t":"2026-10-12T15:45:00Z","v":109424,"vw":91.79579},{"c":91.8,"h":91.845,"l":91.77,"n":1031,"o":91.8001,"t":"2026-10-12T16:00:00Z","v":92663,"vw":91.803264},{"c":91.69,"h":91.81,"l":91.68,"n":925,"o":91.78,"t":"2026-10-12T16:15:00Z","v":90472,"vw":91.744291},{"c":91.685,"h":91.75,"l":91.6751,"n":779,"o":91.7,"t":"2026-10-12T16:30:00Z","v":62553,"vw":91.727102},{"c":91.535,"h":91.6861,"l":91.535,"n":1017,"o":91.6859,"t":"2026-10-12T16:45:00Z","v":54045,"vw":91.602803},{"c":91.575,"h":91.6151,"l":91.53,"n":887,"o":91.54,"t":"2026-10-12T17:00:00Z","v":79700,"vw":91.57859},{"c":91.5759,"h":91.6299,"l":91.555,"n":846,"o":91.58,"t":"2026-10-12T17:15:00Z","v":99127,"vw":91.586849},{"c":91.595,"h":91.6062,"l":91.5411,"n":1055,"o":91.575,"t":"2026-10-12T17:30:00Z","v":95945,"vw":91.575242},{"c":91.58,"h":91.65,"l":91.58,"n":4628,"o":91.595,"t":"2026-10-12T17:45:00Z","v":98423,"vw":91.622666},{"c":91.58,"h":91.59,"l":91.535,"n":945,"o":91.59,"t":"2026-10-12T18:00:00Z","v":101441,"vw":91.569958},{"c":91.5632,"h":91.5799,"l":91.525,"n":894,"o":91.575,"t":"2026-10-12T18:15:00Z","v":175398,"vw":91.548664},{"c":91.585,"h":91.59,"l":91.53,"n":923,"o":91.5699,"t":"2026-10-12T18:30:00Z","v":71741,"vw":91.561334},{"c":91.52,"h":91.59,"l":91.5,"n":1122,"o":91.59,"t":"2026-10-12T18:45:00Z","v":107667,"vw":91.53475},{"c":91.54,"h":91.55,"l":91.51,"n":976,"o":91.525,"t":"2026-10-12T19:00:00Z","v":88758,"vw":91.533688},{"c":91.56,"h":91.57,"l":91.52,"n":923,"o":91.5356,"t":"2026-10-12T19:15:00Z","v":85058,"vw":91.549713},{"c":91.655,"h":91.67,"l":91.56,"n":1405,"o":91.56,"t":"2026-10-12T19:30:00Z","v":174417,"vw":91.641806},{"c":91.65,"h":91.685,"l":91.6,"n":1590,"o":91.65,"t":"2026-10-12T19:45:00Z","v":162891,"vw":91.643016},{"c":91.64,"h":91.64,"l":91.64,"n":16,"o":91.64,"t":"2026-10-12T20:00:00Z","v":14887,"vw":91.64},{"c":91.7429,"h":91.7429,"l":91.7429,"n":1,"o":91.7429,"t":"2026-10-12T20:15:00Z","v":88,"vw":91.7429},{"c":91.755,"h":91.755,"l":91.755,"n":1,"o":91.755,"t":"2026-10-12T20:30:00Z","v":275,"vw":91.755},{"c":91.7523,"h":91.7523,"l":91.7523,"n":1,"o":91.7523,"t":"2026-10-12T22:15:00Z","v":47,"vw":91.7523},{"c":91.5773,"h":91.5773,"l":91.5773,"n":1,"o":91.5773,"t":"2026-10-12T22:45:00Z","v":50,"vw":91.5773},{"c":91.5348,"h":91.64,"l":91.5348,"n":4,"o":91.64,"t":"2026-10-12T23:00:00Z","v":843,"vw":91.629868},{"c":91.5329,"h":91.5329,"l":91.5329,"n":1,"o":91.5329,"t":"2026-10-12T23:15:00Z","v":100,"vw":91.5329},{"c":91.5226,"h":91.5226,"l":91.5226,"n":1,"o":91.5226,"t":"2026-10-12T23:30:00Z","v":200,"vw":91.5226},{"c":91.53,"h":91.53,"l":91.51,"n":3,"o":91.5162,"t":"2026-10-12T23:45:00Z","v":1600,"vw":91.515125},{"c":91.09,"h":91.44,"l":91.09,"n":36,"o":91.44,"t":"2026-10-13T08:00:00Z","v":1191,"vw":91.255094},{"c":91.275,"h":91.3,"l":91.26,"n":59,"o":91.26,"t":"2026-10-13T08:15:00Z","v":2974,"vw":91.284051},{"c":91.34,"h":91.49,"l":91.34,"n":17,"o":91.49,"t":"2026-10-13T11:00:00Z","v":1142,"vw":91.396396},{"c":91.35,"h":91.4,"l":91.35,"n":3,"o":91.4,"t":"2026-10-13T11:15:00Z","v":1651,"vw":91.383343},{"c":91.3262,"h":91.35,"l":91.3262,"n":25,"o":91.35,"t":"2026-10-13T11:30:00Z","v":826,"vw":91.329175},{"c":91.3599,"h":91.36,"l":91.3272,"n":5,"o":91.3272,"t":"2026-10-13T11:45:00Z","v":500,"vw":91.333645},{"c":91.35,"h":91.35,"l":91.267,"n":7,"o":91.32,"t":"2026-10-13T12:00:00Z","v":375,"vw":91.297312},{"c":91.359,"h":91.36,"l":91.359,"n":5,"o":91.36,"t":"2026-10-13T12:15:00Z","v":243,"vw":91.359813},{"c":91.3963,"h":91.3963,"l":91.35,"n":20,"o":91.35,"t":"2026-10-13T12:30:00Z","v":2960,"vw":91.352562},{"c":91.2858,"h":91.2858,"l":91.2858,"n":1,"o":91.2858,"t":"2026-10-13T12:45:00Z","v":45,"vw":91.2858},{"c":91.3,"h":91.3,"l":91.2714,"n":6,"o":91.3,"t":"2026-10-13T13:00:00Z","v":690,"vw":91.294364},{"c":91.29,"h":91.29,"l":91.2838,"n":6,"o":91.2838,"t":"2026-10-13T13:15:00Z","v":261,"vw":91.285},{"c":91.69,"h":91.77,"l":91.21,"n":3430,"o":91.21,"t":"2026-10-13T13:30:00Z","v":410409,"vw":91.412247},{"c":91.87,"h":91.87,"l":91.65,"n":1980,"o":91.6901,"t":"2026-10-13T13:45:00Z","v":227143,"vw":91.769793},{"c":91.77,"h":91.9179,"l":91.755,"n":1561,"o":91.86,"t":"2026-10-13T14:00:00Z","v":190828,"vw":91.847419},{"c":91.75,"h":91.85,"l":91.72,"n":1330,"o":91.77,"t":"2026-10-13T14:15:00Z","v":122187,"vw":91.777269},{"c":91.7851,"h":91.835,"l":91.68,"n":1641,"o":91.755,"t":"2026-10-13T14:30:00Z","v":139539,"vw":91.738285},{"c":91.635,"h":91.78,"l":91.6,"n":1195,"o":91.78,"t":"2026-10-13T14:45:00Z","v":133638,"vw":91.669064},{"c":91.65,"h":91.68,"l":91.5693,"n":1090,"o":91.6454,"t":"2026-10-13T15:00:00Z","v":96153,"vw":91.630137},{"c":91.485,"h":91.675,"l":91.475,"n":1002,"o":91.6599,"t":"2026-10-13T15:15:00Z","v":80386,"vw":91.596775},{"c":91.48,"h":91.4959,"l":91.42,"n":1257,"o":91.495,"t":"2026-10-13T15:30:00Z","v":146450,"vw":91.456477},{"c":91.575,"h":91.6,"l":91.445,"n":1102,"o":91.475,"t":"2026-10-13T15:45:00Z","v":69232,"vw":91.523863},{"c":91.649,"h":91.67,"l":91.57,"n":1180,"o":91.58,"t":"2026-10-13T16:00:00Z","v":210639,"vw":91.643469},{"c":91.735,"h":91.74,"l":91.645,"n":875,"o":91.6499,"t":"2026-10-13T16:15:00Z","v":74102,"vw":91.68849},{"c":91.777,"h":91.8194,"l":91.735,"n":812,"o":91.735,"t":"2026-10-13T16:30:00Z","v":91534,"vw":91.782262},{"c":91.68,"h":91.79,"l":91.68,"n":798,"o":91.775,"t":"2026-10-13T16:45:00Z","v":68083,"vw":91.750662},{"c":91.6661,"h":91.71,"l":91.64,"n":870,"o":91.67,"t":"2026-10-13T17:00:00Z","v":76026,"vw":91.665113},{"c":91.6001,"h":91.6799,"l":91.6,"n":911,"o":91.66,"t":"2026-10-13T17:15:00Z","v":73779,"vw":91.63932},{"c":91.695,"h":91.7222,"l":91.585,"n":1185,"o":91.605,"t":"2026-10-13T17:30:00Z","v":106974,"vw":91.653752},{"c":91.625,"h":91.7,"l":91.575,"n":3528,"o":91.695,"t":"2026-10-13T17:45:00Z","v":147091,"vw":91.645425},{"c":91.74,"h":91.7551,"l":91.575,"n":1215,"o":91.6299,"t":"2026-10-13T18:00:00Z","v":118332,"vw":91.68298},{"c":91.72,"h":91.74,"l":91.685,"n":1079,"o":91.74,"t":"2026-10-13T18:15:00Z","v":128679,"vw":91.71209},{"c":91.62,"h":91.725,"l":91.6151,"n":1033,"o":91.715,"t":"2026-10-13T18:30:00Z","v":148989,"vw":91.674827},{"c":91.6476,"h":91.66,"l":91.59,"n":842,"o":91.6299,"t":"2026-10-13T18:45:00Z","v":100977,"vw":91.632098},{"c":91.74,"h":91.75,"l":91.6401,"n":869,"o":91.655,"t":"2026-10-13T19:00:00Z","v":116939,"vw":91.699181},{"c":91.76,"h":91.775,"l":91.715,"n":1054,"o":91.7444,"t":"2026-10-13T19:15:00Z","v":227519,"vw":91.742955},{"c":91.775,"h":91.82,"l":91.75,"n":1866,"o":91.765,"t":"2026-10-13T19:30:00Z","v":563669,"vw":91.781548},{"c":91.74,"h":91.8,"l":91.72,"n":2366,"o":91.78,"t":"2026-10-13T19:45:00Z","v":487635,"vw":91.748719},{"c":91.8,"h":91.8,"l":91.75,"n":18,"o":91.75,"t":"2026-10-13T20:00:00Z","v":131211,"vw":91.750128},{"c":91.75,"h":91.75,"l":91.75,"n":1,"o":91.75,"t":"2026-10-13T20:15:00Z","v":220,"vw":91.75},{"c":91.76,"h":91.76,"l":91.76,"n":1,"o":91.76,"t":"2026-10-13T20:30:00Z","v":116,"vw":91.76},{"c":91.9,"h":91.9,"l":91.9,"n":1,"o":91.9,"t":"2026-10-13T20:45:00Z","v":50,"vw":91.9},{"c":91.8,"h":91.8,"l":91.8,"n":12,"o":91.8,"t":"2026-10-13T21:15:00Z","v":433,"vw":91.8},{"c":91.7598,"h":91.7598,"l":91.7598,"n":1,"o":91.7598,"t":"2026-10-13T21:30:00Z","v":240,"vw":91.7598},{"c":91.75,"h":91.75,"l":91.75,"n":1,"o":91.75,"t":"2026-10-13T21:45:00Z","v":2500,"vw":91.75},{"c":91.75,"h":91.7594,"l":91.75,"n":5,"o":91.7511,"t":"2026-10-13T22:00:00Z","v":1104,"vw":91.751355},{"c":91.8845,"h":91.8845,"l":91.867,"n":2,"o":91.867,"t":"2026-10-13T22:30:00Z","v":200,"vw":91.87575},{"c":91.8736,"h":91.8736,"l":91.8736,"n":3,"o":91.8736,"t":"2026-10-13T22:45:00Z","v":502,"vw":91.8736},{"c":91.875,"h":91.875,"l":91.875,"n":1,"o":91.875,"t":"2026-10-13T23:00:00Z","v":50,"vw":91.875},{"c":91.8,"h":91.8,"l":91.8,"n":11,"o":91.8,"t":"2026-10-13T23:30:00Z","v":163,"vw":91.8},{"c":92.1,"h":92.1,"l":92,"n":9,"o":92,"t":"2026-10-14T08:00:00Z","v":225,"vw":92.058824},{"c":91.9555,"h":91.9555,"l":91.9555,"n":1,"o":91.9555,"t":"2026-10-14T10:00:00Z","v":100,"vw":91.9555},{"c":91.9,"h":91.9,"l":91.9,"n":2,"o":91.9,"t":"2026-10-14T10:15:00Z","v":300,"vw":91.9},{"c":91.82,"h":91.82,"l":91.82,"n":5,"o":91.82,"t":"2026-10-14T10:30:00Z","v":261,"vw":91.82},{"c":91.83,"h":91.85,"l":91.83,"n":24,"o":91.83,"t":"2026-10-14T10:45:00Z","v":1907,"vw":91.837237},{"c":91.84,"h":91.92,"l":91.84,"n":2,"o":91.92,"t":"2026-10-14T11:00:00Z","v":212,"vw":91.877358},{"c":91.81,"h":91.82,"l":91.81,"n":10,"o":91.82,"t":"2026-10-14T11:15:00Z","v":500,"vw":91.810839},{"c":91.9,"h":91.9,"l":91.83,"n":2,"o":91.83,"t":"2026-10-14T12:00:00Z","v":340,"vw":91.838235},{"c":91.981,"h":91.981,"l":91.83,"n":14,"o":91.84,"t":"2026-10-14T12:15:00Z","v":5644,"vw":91.838677},{"c":91.3789,"h":91.9,"l":91.3789,"n":98,"o":91.9,"t":"2026-10-14T12:30:00Z","v":3178,"vw":91.678212},{"c":91.3,"h":91.4313,"l":91.3,"n":6,"o":91.31,"t":"2026-10-14T12:45:00Z","v":2300,"vw":91.317141},{"c":91.32,"h":91.34,"l":91.2699,"n":64,"o":91.28,"t":"2026-10-14T13:00:00Z","v":8223,"vw":91.287286},{"c":91.2,"h":91.34,"l":91.2,"n":15,"o":91.34,"t":"2026-10-14T13:15:00Z","v":6006,"vw":91.207912},{"c":91.305,"h":91.395,"l":91.05,"n":4839,"o":91.29,"t":"2026-10-14T13:30:00Z","v":472045,"vw":91.241812},{"c":90.97,"h":91.495,"l":90.955,"n":3114,"o":91.3,"t":"2026-10-14T13:45:00Z","v":288504,"vw":91.228285},{"c":90.91,"h":91.105,"l":90.81,"n":2354,"o":90.99,"t":"2026-10-14T14:00:00Z","v":137236,"vw":90.948507},{"c":90.88,"h":90.99,"l":90.835,"n":1899,"o":90.905,"t":"2026-10-14T14:15:00Z","v":150851,"vw":90.899509},{"c":90.8524,"h":90.99,"l":90.805,"n":2417,"o":90.8799,"t":"2026-10-14T14:30:00Z","v":205908,"vw":90.901555},{"c":90.8697,"h":90.97,"l":90.685,"n":1635,"o":90.84,"t":"2026-10-14T14:45:00Z","v":118662,"vw":90.79801},{"c":90.615,"h":90.87,"l":90.545,"n":1917,"o":90.8624,"t":"2026-10-14T15:00:00Z","v":282174,"vw":90.649224},{"c":90.57,"h":90.7259,"l":90.55,"n":2187,"o":90.615,"t":"2026-10-14T15:15:00Z","v":160179,"vw":90.648805},{"c":90.39,"h":90.595,"l":90.36,"n":2722,"o":90.565,"t":"2026-10-14T15:30:00Z","v":206167,"vw":90.478918},{"c":90.395,"h":90.465,"l":90.355,"n":2141,"o":90.4,"t":"2026-10-14T15:45:00Z","v":131264,"vw":90.404706},{"c":90.145,"h":90.43,"l":90.13,"n":2628,"o":90.3966,"t":"2026-10-14T16:00:00Z","v":216813,"vw":90.309413},{"c":90.125,"h":90.205,"l":90.075,"n":2046,"o":90.135,"t":"2026-10-14T16:15:00Z","v":144503,"vw":90.136894},{"c":90.265,"h":90.285,"l":90.04,"n":2075,"o":90.11,"t":"2026-10-14T16:30:00Z","v":192241,"vw":90.164816},{"c":90.235,"h":90.28,"l":90.135,"n":1626,"o":90.25,"t":"2026-10-14T16:45:00Z","v":146887,"vw":90.205524},{"c":90.105,"h":90.2855,"l":90.0899,"n":1708,"o":90.235,"t":"2026-10-14T17:00:00Z","v":146776,"vw":90.148325},{"c":89.89,"h":90.105,"l":89.845,"n":2588,"o":90.105,"t":"2026-10-14T17:15:00Z","v":211935,"vw":89.999499},{"c":89.855,"h":89.95,"l":89.8018,"n":1913,"o":89.86,"t":"2026-10-14T17:30:00Z","v":154842,"vw":89.891487},{"c":89.7401,"h":89.89,"l":89.72,"n":4784,"o":89.85,"t":"2026-10-14T17:45:00Z","v":171621,"vw":89.808367},{"c":89.835,"h":89.845,"l":89.63,"n":1965,"o":89.755,"t":"2026-10-14T18:00:00Z","v":190115,"vw":89.739427},{"c":89.785,"h":89.845,"l":89.715,"n":1899,"o":89.825,"t":"2026-10-14T18:15:00Z","v":132809,"vw":89.793625},{"c":89.675,"h":89.775,"l":89.659,"n":2020,"o":89.775,"t":"2026-10-14T18:30:00Z","v":160189,"vw":89.703949},{"c":89.665,"h":89.77,"l":89.655,"n":2308,"o":89.67,"t":"2026-10-14T18:45:00Z","v":193327,"vw":89.723986},{"c":89.6797,"h":89.68,"l":89.53,"n":2558,"o":89.66,"t":"2026-10-14T19:00:00Z","v":279199,"vw":89.612011},{"c":89.85,"h":89.86,"l":89.615,"n":2428,"o":89.675,"t":"2026-10-14T19:15:00Z","v":247041,"vw":89.769334},{"c":89.825,"h":89.96,"l":89.77,"n":2863,"o":89.85,"t":"2026-10-14T19:30:00Z","v":399878,"vw":89.862494},{"c":89.87,"h":89.8951,"l":89.73,"n":4075,"o":89.83,"t":"2026-10-14T19:45:00Z","v":622706,"vw":89.807159},{"c":89.87,"h":89.87,"l":89.86,"n":62,"o":89.87,"t":"2026-10-14T20:00:00Z","v":36676,"vw":89.869798},{"c":89.9782,"h":89.9782,"l":89.7276,"n":7,"o":89.84,"t":"2026-10-14T20:15:00Z","v":309,"vw":89.893424},{"c":89.75,"h":90.05,"l":89.75,"n":13,"o":90.05,"t":"2026-10-14T20:30:00Z","v":2124,"vw":89.911294},{"c":89.8697,"h":89.8697,"l":89.8697,"n":3,"o":89.8697,"t":"2026-10-14T20:45:00Z","v":72,"vw":89.8697},{"c":89.807,"h":89.81,"l":89.8,"n":10,"o":89.8,"t":"2026-10-14T21:15:00Z","v":10222,"vw":89.800167},{"c":89.7729,"h":89.81,"l":89.7729,"n":7,"o":89.81,"t":"2026-10-14T21:30:00Z","v":223,"vw":89.791887},{"c":89.7,"h":89.71,"l":89.7,"n":22,"o":89.71,"t":"2026-10-14T22:00:00Z","v":646,"vw":89.702202},{"c":89.7,"h":89.7,"l":89.55,"n":28,"o":89.7,"t":"2026-10-14T22:15:00Z","v":3545,"vw":89.615679},{"c":89.6197,"h":89.6197,"l":89.5,"n":38,"o":89.55,"t":"2026-10-14T22:30:00Z","v":3301,"vw":89.512474},{"c":89.49,"h":89.49,"l":89.4,"n":9,"o":89.4,"t":"2026-10-14T22:45:00Z","v":176,"vw":89.431034},{"c":89.52,"h":89.54,"l":89.52,"n":10,"o":89.52,"t":"2026-10-14T23:00:00Z","v":675,"vw":89.522496},{"c":89.35,"h":89.48,"l":89.35,"n":8,"o":89.37,"t":"2026-10-14T23:15:00Z","v":698,"vw":89.389259},{"c":89.3,"h":89.36,"l":89.3,"n":19,"o":89.3103,"t":"2026-10-14T23:30:00Z","v":1188,"vw":89.338018},{"c":89.0883,"h":89.3,"l":89.0883,"n":10,"o":89.3,"t":"2026-10-14T23:45:00Z","v":332,"vw":89.2011},{"c":88.8,"h":89.16,"l":88.8,"n":106,"o":88.93,"t":"2026-10-15T08:00:00Z","v":1483,"vw":88.990034},{"c":88.93,"h":88.98,"l":88.93,"n":4,"o":88.98,"t":"2026-10-15T08:30:00Z","v":125,"vw":88.963333},{"c":89.05,"h":89.05,"l":89.05,"n":1,"o":89.05,"t":"2026-10-15T08:45:00Z","v":843,"vw":89.05},{"c":89.2,"h":89.2,"l":88.87,"n":50,"o":88.97,"t":"2026-10-15T11:00:00Z","v":5985,"vw":89.037704},{"c":89,"h":89,"l":89,"n":5,"o":89,"t":"2026-10-15T11:15:00Z","v":154,"vw":89},{"c":89.1102,"h":89.2,"l":89.1102,"n":43,"o":89.19,"t":"2026-10-15T11:30:00Z","v":585,"vw":89.140342},{"c":89.1,"h":89.19,"l":89.1,"n":17,"o":89.1,"t":"2026-10-15T11:45:00Z","v":3272,"vw":89.101146},{"c":89.0106,"h":89.07,"l":89.0018,"n":8,"o":89.07,"t":"2026-10-15T12:00:00Z","v":351,"vw":89.013551},{"c":89.1,"h":89.11,"l":89.0394,"n":5,"o":89.0394,"t":"2026-10-15T12:15:00Z","v":632,"vw":89.095825},{"c":89.05,"h":89.07,"l":88.85,"n":112,"o":88.91,"t":"2026-10-15T12:30:00Z","v":4542,"vw":88.909082},{"c":89.0015,"h":89.08,"l":88.9975,"n":21,"o":89.08,"t":"2026-10-15T12:45:00Z","v":906,"vw":89.043136},{"c":89,"h":89,"l":88.96,"n":14,"o":88.99,"t":"2026-10-15T13:00:00Z","v":1194,"vw":88.979934},{"c":88.78,"h":89.01,"l":88.78,"n":37,"o":89.01,"t":"2026-10-15T13:15:00Z","v":13894,"vw":88.837893},{"c":89.06,"h":89.095,"l":88.52,"n":5984,"o":88.77,"t":"2026-10-15T13:30:00Z","v":565163,"vw":88.81345},{"c":88.69,"h":89.1376,"l":88.48,"n":4084,"o":89.04,"t":"2026-10-15T13:45:00Z","v":288484,"vw":88.815252},{"c":88.99,"h":89.2,"l":88.68,"n":3867,"o":88.69,"t":"2026-10-15T14:00:00Z","v":2482599,"vw":88.974431},{"c":89.035,"h":89.115,"l":88.9301,"n":2131,"o":88.995,"t":"2026-10-15T14:15:00Z","v":167213,"vw":89.032505},{"c":89.2741,"h":89.335,"l":88.9,"n":2099,"o":89.03,"t":"2026-10-15T14:30:00Z","v":153817,"vw":89.104668},{"c":89.375,"h":89.395,"l":89.17,"n":1695,"o":89.265,"t":"2026-10-15T14:45:00Z","v":187813,"vw":89.268546},{"c":89.55,"h":89.57,"l":89.27,"n":1553,"o":89.385,"t":"2026-10-15T15:00:00Z","v":220160,"vw":89.422466},{"c":89.47,"h":89.6551,"l":89.445,"n":1661,"o":89.57,"t":"2026-10-15T15:15:00Z","v":144880,"vw":89.558641},{"c":89.39,"h":89.5,"l":89.34,"n":1456,"o":89.48,"t":"2026-10-15T15:30:00Z","v":135310,"vw":89.396433},{"c":89.57,"h":89.5801,"l":89.36,"n":1463,"o":89.385,"t":"2026-10-15T15:45:00Z","v":181590,"vw":89.464852},{"c":89.4458,"h":89.615,"l":89.445,"n":1304,"o":89.57,"t":"2026-10-15T16:00:00Z","v":91750,"vw":89.516814},{"c":89.33,"h":89.46,"l":89.295,"n":1109,"o":89.44,"t":"2026-10-15T16:15:00Z","v":118503,"vw":89.397306},{"c":89.48,"h":89.4876,"l":89.295,"n":951,"o":89.325,"t":"2026-10-15T16:30:00Z","v":133462,"vw":89.415951},{"c":89.465,"h":89.51,"l":89.35,"n":1106,"o":89.485,"t":"2026-10-15T16:45:00Z","v":84675,"vw":89.408556},{"c":89.53,"h":89.56,"l":89.42,"n":1003,"o":89.48,"t":"2026-10-15T17:00:00Z","v":88162,"vw":89.493847},{"c":89.56,"h":89.606,"l":89.53,"n":980,"o":89.545,"t":"2026-10-15T17:15:00Z","v":103246,"vw":89.573222},{"c":89.755,"h":89.82,"l":89.5501,"n":1417,"o":89.555,"t":"2026-10-15T17:30:00Z","v":155479,"vw":89.663924},{"c":89.71,"h":89.795,"l":89.695,"n":3397,"o":89.76,"t":"2026-10-15T17:45:00Z","v":106767,"vw":89.743316},{"c":89.4401,"h":89.71,"l":89.44,"n":1063,"o":89.71,"t":"2026-10-15T18:00:00Z","v":178740,"vw":89.547305},{"c":89.44,"h":89.48,"l":89.39,"n":1016,"o":89.45,"t":"2026-10-15T18:15:00Z","v":121148,"vw":89.434413},{"c":89.52,"h":89.5351,"l":89.445,"n":1120,"o":89.4499,"t":"2026-10-15T18:30:00Z","v":152924,"vw":89.494612},{"c":89.6582,"h":89.6757,"l":89.5101,"n":1058,"o":89.5192,"t":"2026-10-15T18:45:00Z","v":98027,"vw":89.591304},{"c":89.89,"h":89.895,"l":89.65,"n":1384,"o":89.66,"t":"2026-10-15T19:00:00Z","v":205493,"vw":89.761828},{"c":89.88,"h":89.98,"l":89.875,"n":1391,"o":89.885,"t":"2026-10-15T19:15:00Z","v":250306,"vw":89.944198},{"c":89.8901,"h":89.94,"l":89.83,"n":1609,"o":89.875,"t":"2026-10-15T19:30:00Z","v":241279,"vw":89.877684},{"c":89.79,"h":89.98,"l":89.77,"n":2693,"o":89.895,"t":"2026-10-15T19:45:00Z","v":502212,"vw":89.874616},{"c":89.81,"h":89.81,"l":89.78,"n":22,"o":89.78,"t":"2026-10-15T20:00:00Z","v":29009,"vw":89.780075},{"c":89.9524,"h":90,"l":89.81,"n":10,"o":89.81,"t":"2026-10-15T20:15:00Z","v":4031,"vw":89.975856},{"c":89.7198,"h":89.7198,"l":89.7198,"n":1,"o":89.7198,"t":"2026-10-15T20:30:00Z","v":1344,"vw":89.7198},{"c":89.69,"h":89.74,"l":89.69,"n":23,"o":89.7,"t":"2026-10-15T20:45:00Z","v":2194,"vw":89.696691},{"c":89.8465,"h":89.91,"l":89.65,"n":14,"o":89.65,"t":"2026-10-15T21:00:00Z","v":428,"vw":89.849228},{"c":89.568,"h":89.568,"l":89.568,"n":1,"o":89.568,"t":"2026-10-15T21:15:00Z","v":48,"vw":89.568},{"c":89.5367,"h":89.88,"l":89.5367,"n":2,"o":89.88,"t":"2026-10-15T21:45:00Z","v":278,"vw":89.660189},{"c":89.88,"h":89.88,"l":89.8783,"n":3,"o":89.8783,"t":"2026-10-15T22:00:00Z","v":1012,"vw":89.879148},{"c":89.6896,"h":89.7168,"l":89.6896,"n":5,"o":89.7168,"t":"2026-10-15T22:30:00Z","v":568,"vw":89.70863},{"c":89.96,"h":89.96,"l":89.96,"n":1,"o":89.96,"t":"2026-10-15T22:45:00Z","v":100,"vw":89.96},{"c":89.8949,"h":89.8949,"l":89.7,"n":7,"o":89.76,"t":"2026-10-15T23:00:00Z","v":960,"vw":89.743636},{"c":89.58,"h":89.62,"l":89.58,"n":9,"o":89.62,"t":"2026-10-15T23:15:00Z","v":215,"vw":89.602857},{"c":89.6,"h":89.69,"l":89.6,"n":18,"o":89.68,"t":"2026-10-15T23:30:00Z","v":2291,"vw":89.631754},{"c":89.4814,"h":89.4814,"l":89.4814,"n":2,"o":89.4814,"t":"2026-10-15T23:45:00Z","v":568,"vw":89.4814},{"c":89.93,"h":90.24,"l":89.8,"n":23,"o":89.8,"t":"2026-10-16T08:00:00Z","v":278,"vw":90.034255},{"c":89.83,"h":89.84,"l":89.81,"n":11,"o":89.84,"t":"2026-10-16T09:45:00Z","v":512,"vw":89.829485},{"c":89.79,"h":89.79,"l":89.79,"n":2,"o":89.79,"t":"2026-10-16T10:00:00Z","v":100,"vw":89.79},{"c":89.9,"h":89.9,"l":89.88,"n":4,"o":89.88,"t":"2026-10-16T10:15:00Z","v":333,"vw":89.892674},{"c":90.07,"h":90.07,"l":90.07,"n":1,"o":90.07,"t":"2026-10-16T10:45:00Z","v":55,"vw":90.07},{"c":90,"h":90,"l":89.9564,"n":8,"o":89.9564,"t":"2026-10-16T11:00:00Z","v":967,"vw":89.961213},{"c":89.85,"h":89.85,"l":89.85,"n":2,"o":89.85,"t":"2026-10-16T11:45:00Z","v":800,"vw":89.85},{"c":90.01,"h":90.01,"l":89.9593,"n":9,"o":89.9593,"t":"2026-10-16T12:00:00Z","v":434,"vw":90.000071},{"c":90.05,"h":90.05,"l":90.05,"n":1,"o":90.05,"t":"2026-10-16T12:15:00Z","v":55,"vw":90.05},{"c":90.0005,"h":90.0719,"l":90.0005,"n":8,"o":90.05,"t":"2026-10-16T12:30:00Z","v":1034,"vw":90.041476},{"c":89.9734,"h":89.9734,"l":89.9734,"n":2,"o":89.9734,"t":"2026-10-16T12:45:00Z","v":104,"vw":89.9734},{"c":89.98,"h":89.98,"l":89.98,"n":1,"o":89.98,"t":"2026-10-16T13:00:00Z","v":80,"vw":89.98},{"c":89.79,"h":89.8938,"l":89.79,"n":15,"o":89.87,"t":"2026-10-16T13:15:00Z","v":13427,"vw":89.849171},{"c":89.41,"h":89.85,"l":89.17,"n":3959,"o":89.81,"t":"2026-10-16T13:30:00Z","v":411177,"vw":89.662961},{"c":89.235,"h":89.46,"l":89.12,"n":2441,"o":89.405,"t":"2026-10-16T13:45:00Z","v":201872,"vw":89.299959},{"c":89.265,"h":89.315,"l":89.1001,"n":2252,"o":89.22,"t":"2026-10-16T14:00:00Z","v":148837,"vw":89.219507},{"c":89.155,"h":89.35,"l":89.1,"n":2100,"o":89.27,"t":"2026-10-16T14:15:00Z","v":175337,"vw":89.252669},{"c":89.415,"h":89.445,"l":89.11,"n":1968,"o":89.14,"t":"2026-10-16T14:30:00Z","v":130786,"vw":89.314539},{"c":89.23,"h":89.53,"l":89.21,"n":1285,"o":89.41,"t":"2026-10-16T14:45:00Z","v":158971,"vw":89.339117},{"c":88.92,"h":89.2197,"l":88.82,"n":1963,"o":89.21,"t":"2026-10-16T15:00:00Z","v":213688,"vw":88.969393},{"c":88.755,"h":88.9451,"l":88.6824,"n":1770,"o":88.915,"t":"2026-10-16T15:15:00Z","v":184749,"vw":88.822434},{"c":88.845,"h":88.92,"l":88.76,"n":1642,"o":88.765,"t":"2026-10-16T15:30:00Z","v":331489,"vw":88.87929},{"c":88.67,"h":88.935,"l":88.67,"n":1750,"o":88.855,"t":"2026-10-16T15:45:00Z","v":305227,"vw":88.796725},{"c":88.7401,"h":88.7401,"l":88.5405,"n":1870,"o":88.66,"t":"2026-10-16T16:00:00Z","v":129123,"vw":88.60672},{"c":88.6855,"h":88.79,"l":88.66,"n":1235,"o":88.74,"t":"2026-10-16T16:15:00Z","v":128055,"vw":88.703041},{"c":88.565,"h":88.67,"l":88.485,"n":1435,"o":88.67,"t":"2026-10-16T16:30:00Z","v":155931,"vw":88.580461},{"c":88.4751,"h":88.595,"l":88.39,"n":1579,"o":88.5646,"t":"2026-10-16T16:45:00Z","v":132207,"vw":88.486547},{"c":88.14,"h":88.48,"l":88.09,"n":1932,"o":88.48,"t":"2026-10-16T17:00:00Z","v":182537,"vw":88.225445},{"c":88.115,"h":88.18,"l":87.94,"n":2524,"o":88.14,"t":"2026-10-16T17:15:00Z","v":193899,"vw":88.017453},{"c":88.265,"h":88.35,"l":88.1,"n":2225,"o":88.125,"t":"2026-10-16T17:30:00Z","v":241165,"vw":88.211079},{"c":88.025,"h":88.2973,"l":88.01,"n":3932,"o":88.26,"t":"2026-10-16T17:45:00Z","v":135840,"vw":88.144966},{"c":87.9798,"h":88.055,"l":87.855,"n":3305,"o":88.015,"t":"2026-10-16T18:00:00Z","v":464805,"vw":87.963985},{"c":87.845,"h":88.025,"l":87.78,"n":1692,"o":87.98,"t":"2026-10-16T18:15:00Z","v":187417,"vw":87.871338},{"c":87.81,"h":87.92,"l":87.74,"n":1865,"o":87.85,"t":"2026-10-16T18:30:00Z","v":210411,"vw":87.816865},{"c":87.72,"h":87.84,"l":87.6,"n":1871,"o":87.815,"t":"2026-10-16T18:45:00Z","v":220674,"vw":87.707281},{"c":87.915,"h":87.915,"l":87.525,"n":2167,"o":87.695,"t":"2026-10-16T19:00:00Z","v":205876,"vw":87.698474},{"c":87.9625,"h":87.97,"l":87.765,"n":2100,"o":87.92,"t":"2026-10-16T19:15:00Z","v":263866,"vw":87.88063},{"c":87.73,"h":88.01,"l":87.715,"n":2432,"o":87.965,"t":"2026-10-16T19:30:00Z","v":208612,"vw":87.83315},{"c":87.915,"h":87.995,"l":87.735,"n":3394,"o":87.76,"t":"2026-10-16T19:45:00Z","v":381562,"vw":87.891944},{"c":88.1,"h":88.1,"l":87.8989,"n":54,"o":87.93,"t":"2026-10-16T20:00:00Z","v":39763,"vw":87.930261},{"c":87.98,"h":88.069,"l":87.95,"n":22,"o":88.0442,"t":"2026-10-16T20:15:00Z","v":953,"vw":87.985611},{"c":88,"h":88.06,"l":87.931,"n":9,"o":88,"t":"2026-10-16T20:30:00Z","v":1073,"vw":87.996884},{"c":88.02,"h":88.1,"l":88,"n":33,"o":88.02,"t":"2026-10-16T20:45:00Z","v":1613,"vw":88.025181},{"c":88.08,"h":88.08,"l":88.03,"n":24,"o":88.03,"t":"2026-10-16T21:00:00Z","v":960,"vw":88.040851},{"c":88.0826,"h":88.0826,"l":88.0826,"n":2,"o":88.0826,"t":"2026-10-16T21:15:00Z","v":121,"vw":88.0826},{"c":88,"h":88.01,"l":87.9139,"n":14,"o":88,"t":"2026-10-16T21:45:00Z","v":2238,"vw":87.972927},{"c":87.95,"h":88,"l":87.95,"n":6,"o":87.951,"t":"2026-10-16T22:00:00Z","v":2199,"vw":87.953414},{"c":87.94,"h":88.0235,"l":87.94,"n":7,"o":88.0235,"t":"2026-10-16T22:15:00Z","v":490,"vw":87.961593},{"c":88.0045,"h":88.0045,"l":88.0045,"n":3,"o":88.0045,"t":"2026-10-16T22:30:00Z","v":46,"vw":88.0045},{"c":87.86,"h":87.92,"l":87.86,"n":12,"o":87.92,"t":"2026-10-16T22:45:00Z","v":3199,"vw":87.90872},{"c":87.95,"h":87.95,"l":87.86,"n":6,"o":87.8703,"t":"2026-10-16T23:00:00Z","v":1990,"vw":87.865834},{"c":87.85,"h":87.89,"l":87.85,"n":46,"o":87.89,"t":"2026-10-16T23:15:00Z","v":3333,"vw":87.864908},{"c":87.8,"h":87.83,"l":87.8,"n":24,"o":87.83,"t":"2026-10-16T23:30:00Z","v":1418,"vw":87.802147},{"c":87.92,"h":87.92,"l":87.92,"n":4,"o":87.92,"t":"2026-10-16T23:45:00Z","v":53,"vw":87.92},{"c":88.89,"h":89.049,"l":88.89,"n":40,"o":88.9,"t":"2026-10-19T08:00:00Z","v":1507,"vw":88.919331},{"c":88.87,"h":88.87,"l":88.87,"n":3,"o":88.87,"t":"2026-10-19T08:30:00Z","v":61,"vw":88.87},{"c":88.79,"h":88.79,"l":88.79,"n":4,"o":88.79,"t":"2026-10-19T08:45:00Z","v":54,"vw":88.79},{"c":88.85,"h":88.85,"l":88.85,"n":2,"o":88.85,"t":"2026-10-19T09:00:00Z","v":62,"vw":88.85},{"c":88.82,"h":88.82,"l":88.82,"n":2,"o":88.82,"t":"2026-10-19T10:00:00Z","v":90,"vw":88.82},{"c":88.7032,"h":88.7032,"l":88.7032,"n":2,"o":88.7032,"t":"2026-10-19T11:00:00Z","v":102,"vw":88.7032},{"c":88.88,"h":88.88,"l":88.73,"n":8,"o":88.74,"t":"2026-10-19T11:15:00Z","v":600,"vw":88.837913},{"c":88.68,"h":88.68,"l":88.68,"n":7,"o":88.68,"t":"2026-10-19T11:30:00Z","v":111,"vw":88.68},{"c":88.75,"h":88.75,"l":88.6,"n":12,"o":88.6,"t":"2026-10-19T12:00:00Z","v":704,"vw":88.72213},{"c":88.8,"h":88.88,"l":88.65,"n":8,"o":88.65,"t":"2026-10-19T12:15:00Z","v":281,"vw":88.807834},{"c":88.81,"h":88.8455,"l":88.81,"n":2,"o":88.8455,"t":"2026-10-19T12:30:00Z","v":296,"vw":88.815517},{"c":88.8,"h":88.88,"l":88.8,"n":7,"o":88.8543,"t":"2026-10-19T12:45:00Z","v":504,"vw":88.839775},{"c":88.86,"h":88.87,"l":88.86,"n":11,"o":88.8696,"t":"2026-10-19T13:00:00Z","v":1631,"vw":88.867477},{"c":88.88,"h":88.88,"l":88.749,"n":32,"o":88.82,"t":"2026-10-19T13:15:00Z","v":6690,"vw":88.849382},{"c":88.695,"h":88.89,"l":88.595,"n":4917,"o":88.88,"t":"2026-10-19T13:30:00Z","v":410237,"vw":88.777665},{"c":88.65,"h":88.76,"l":88.585,"n":2108,"o":88.72,"t":"2026-10-19T13:45:00Z","v":154604,"vw":88.677442},{"c":88.965,"h":88.965,"l":88.575,"n":2191,"o":88.635,"t":"2026-10-19T14:00:00Z","v":176961,"vw":88.697602},{"c":89.06,"h":89.125,"l":88.95,"n":1914,"o":88.98,"t":"2026-10-19T14:15:00Z","v":212708,"vw":89.045748},{"c":88.965,"h":89.0775,"l":88.865,"n":2608,"o":89.07,"t":"2026-10-19T14:30:00Z","v":211501,"vw":88.964976},{"c":89.065,"h":89.11,"l":88.98,"n":1722,"o":89.005,"t":"2026-10-19T14:45:00Z","v":159403,"vw":89.06258},{"c":89.145,"h":89.205,"l":89.06,"n":1449,"o":89.065,"t":"2026-10-19T15:00:00Z","v":124729,"vw":89.150994},{"c":89.32,"h":89.37,"l":89.115,"n":1675,"o":89.15,"t":"2026-10-19T15:15:00Z","v":217646,"vw":89.240352},{"c":89.38,"h":89.43,"l":89.265,"n":1464,"o":89.32,"t":"2026-10-19T15:30:00Z","v":159028,"vw":89.359083},{"c":89.31,"h":89.405,"l":89.31,"n":1959,"o":89.38,"t":"2026-10-19T15:45:00Z","v":842897,"vw":89.346582},{"c":89.2297,"h":89.31,"l":89.1035,"n":1841,"o":89.31,"t":"2026-10-19T16:00:00Z","v":160235,"vw":89.185892},{"c":89.125,"h":89.235,"l":89.085,"n":1449,"o":89.22,"t":"2026-10-19T16:15:00Z","v":123899,"vw":89.160671},{"c":89.13,"h":89.1451,"l":89.05,"n":1020,"o":89.12,"t":"2026-10-19T16:30:00Z","v":108758,"vw":89.104234},{"c":88.985,"h":89.135,"l":88.975,"n":964,"o":89.125,"t":"2026-10-19T16:45:00Z","v":119004,"vw":89.022521},{"c":88.965,"h":89.015,"l":88.895,"n":970,"o":88.975,"t":"2026-10-19T17:00:00Z","v":102178,"vw":88.95756},{"c":88.945,"h":89.0101,"l":88.91,"n":1165,"o":88.965,"t":"2026-10-19T17:15:00Z","v":154977,"vw":88.957564},{"c":88.94,"h":89.01,"l":88.9,"n":1509,"o":88.9451,"t":"2026-10-19T17:30:00Z","v":199977,"vw":88.938399},{"c":88.935,"h":88.945,"l":88.8032,"n":5971,"o":88.93,"t":"2026-10-19T17:45:00Z","v":164741,"vw":88.874813},{"c":88.94,"h":88.9599,"l":88.815,"n":1112,"o":88.94,"t":"2026-10-19T18:00:00Z","v":165488,"vw":88.896407},{"c":88.845,"h":88.965,"l":88.785,"n":913,"o":88.935,"t":"2026-10-19T18:15:00Z","v":103835,"vw":88.911263},{"c":88.91,"h":88.91,"l":88.795,"n":1131,"o":88.855,"t":"2026-10-19T18:30:00Z","v":125641,"vw":88.876361},{"c":88.92,"h":88.9699,"l":88.88,"n":1048,"o":88.92,"t":"2026-10-19T18:45:00Z","v":117734,"vw":88.923285},{"c":88.965,"h":89.0093,"l":88.915,"n":1101,"o":88.92,"t":"2026-10-19T19:00:00Z","v":142996,"vw":88.953136},{"c":89.045,"h":89.125,"l":88.955,"n":1878,"o":88.965,"t":"2026-10-19T19:15:00Z","v":319388,"vw":89.02773},{"c":89.0601,"h":89.1253,"l":89.02,"n":1720,"o":89.04,"t":"2026-10-19T19:30:00Z","v":224101,"vw":89.08484},{"c":88.835,"h":89.0656,"l":88.78,"n":2436,"o":89.06,"t":"2026-10-19T19:45:00Z","v":217897,"vw":88.903065},{"c":88.87,"h":88.87,"l":88.82,"n":21,"o":88.82,"t":"2026-10-19T20:00:00Z","v":27189,"vw":88.820085},{"c":88.8501,"h":88.87,"l":88.8501,"n":7,"o":88.87,"t":"2026-10-19T20:15:00Z","v":157,"vw":88.85798},{"c":88.88,"h":88.99,"l":88.88,"n":8,"o":88.99,"t":"2026-10-19T20:30:00Z","v":452,"vw":88.901},{"c":88.91,"h":88.99,"l":88.91,"n":2,"o":88.99,"t":"2026-10-19T20:45:00Z","v":133,"vw":88.93406},{"c":88.9308,"h":88.9308,"l":88.9308,"n":2,"o":88.9308,"t":"2026-10-19T21:15:00Z","v":235,"vw":88.9308},{"c":88.99,"h":88.99,"l":88.98,"n":14,"o":88.98,"t":"2026-10-19T22:15:00Z","v":329,"vw":88.982126},{"c":88.92,"h":88.92,"l":88.92,"n":1,"o":88.92,"t":"2026-10-19T23:15:00Z","v":87,"vw":88.92},{"c":89.0662,"h":89.09,"l":89.0662,"n":3,"o":89.09,"t":"2026-10-19T23:30:00Z","v":101,"vw":89.0781},{"c":88.73,"h":88.73,"l":88.73,"n":18,"o":88.73,"t":"2026-10-20T08:00:00Z","v":194,"vw":88.73},{"c":88.53,"h":88.6,"l":88.53,"n":33,"o":88.6,"t":"2026-10-20T09:00:00Z","v":470,"vw":88.57967},{"c":88.5,"h":88.5,"l":88.5,"n":1,"o":88.5,"t":"2026-10-20T09:15:00Z","v":50,"vw":88.5},{"c":88.52,"h":88.56,"l":88.52,"n":3,"o":88.56,"t":"2026-10-20T10:15:00Z","v":501,"vw":88.536},{"c":88.55,"h":88.56,"l":88.55,"n":35,"o":88.56,"t":"2026-10-20T10:45:00Z","v":310,"vw":88.553267},{"c":88.4598,"h":88.72,"l":88.4598,"n":18,"o":88.72,"t":"2026-10-20T11:00:00Z","v":1137,"vw":88.536644},{"c":88.4558,"h":88.4558,"l":88.4558,"n":1,"o":88.4558,"t":"2026-10-20T11:15:00Z","v":100,"vw":88.4558},{"c":88.3909,"h":88.4,"l":88.3909,"n":11,"o":88.4,"t":"2026-10-20T11:30:00Z","v":424,"vw":88.3987},{"c":88.6,"h":88.6,"l":88.5,"n":3,"o":88.5,"t":"2026-10-20T11:45:00Z","v":149,"vw":88.534014},{"c":88.38,"h":88.38,"l":88.38,"n":6,"o":88.38,"t":"2026-10-20T12:00:00Z","v":397,"vw":88.38},{"c":88.25,"h":88.4014,"l":88.25,"n":12,"o":88.39,"t":"2026-10-20T12:15:00Z","v":395,"vw":88.287844},{"c":88.49,"h":88.49,"l":88.25,"n":14,"o":88.25,"t":"2026-10-20T12:30:00Z","v":798,"vw":88.385997},{"c":88.3862,"h":88.54,"l":88.3862,"n":12,"o":88.53,"t":"2026-10-20T12:45:00Z","v":2626,"vw":88.410171},{"c":88.54,"h":88.59,"l":88.54,"n":7,"o":88.59,"t":"2026-10-20T13:00:00Z","v":355,"vw":88.554493},{"c":88.4,"h":88.4635,"l":88.4,"n":7,"o":88.4635,"t":"2026-10-20T13:15:00Z","v":2340,"vw":88.416237},{"c":87.95,"h":88.52,"l":87.94,"n":4313,"o":88.41,"t":"2026-10-20T13:30:00Z","v":311275,"vw":88.354585},{"c":88.5214,"h":88.54,"l":87.92,"n":2640,"o":87.935,"t":"2026-10-20T13:45:00Z","v":269529,"vw":88.252822},{"c":88.9,"h":88.91,"l":88.48,"n":2748,"o":88.52,"t":"2026-10-20T14:00:00Z","v":213097,"vw":88.731097},{"c":89.2701,"h":89.285,"l":88.895,"n":2394,"o":88.9062,"t":"2026-10-20T14:15:00Z","v":256114,"vw":89.068479},{"c":89.1999,"h":89.359,"l":89.085,"n":2281,"o":89.275,"t":"2026-10-20T14:30:00Z","v":189950,"vw":89.180352},{"c":89.17,"h":89.25,"l":89.0925,"n":1434,"o":89.1982,"t":"2026-10-20T14:45:00Z","v":174922,"vw":89.189381},{"c":88.795,"h":89.175,"l":88.65,"n":1972,"o":89.16,"t":"2026-10-20T15:00:00Z","v":193422,"vw":89.022112},{"c":88.845,"h":88.955,"l":88.75,"n":1616,"o":88.795,"t":"2026-10-20T15:15:00Z","v":460990,"vw":88.846002},{"c":88.86,"h":88.9162,"l":88.715,"n":1505,"o":88.845,"t":"2026-10-20T15:30:00Z","v":172553,"vw":88.784141},{"c":88.945,"h":88.955,"l":88.775,"n":1091,"o":88.85,"t":"2026-10-20T15:45:00Z","v":116416,"vw":88.863679},{"c":88.835,"h":88.97,"l":88.775,"n":1356,"o":88.945,"t":"2026-10-20T16:00:00Z","v":118553,"vw":88.867041},{"c":88.83,"h":88.865,"l":88.705,"n":1192,"o":88.835,"t":"2026-10-20T16:15:00Z","v":108861,"vw":88.781536},{"c":88.855,"h":88.935,"l":88.8,"n":1135,"o":88.835,"t":"2026-10-20T16:30:00Z","v":150908,"vw":88.885356},{"c":88.735,"h":88.865,"l":88.67,"n":1079,"o":88.855,"t":"2026-10-20T16:45:00Z","v":169729,"vw":88.76397},{"c":88.765,"h":88.781,"l":88.69,"n":1057,"o":88.735,"t":"2026-10-20T17:00:00Z","v":135156,"vw":88.742182},{"c":88.885,"h":88.9,"l":88.75,"n":891,"o":88.77,"t":"2026-10-20T17:15:00Z","v":106568,"vw":88.827735},{"c":88.845,"h":88.92,"l":88.84,"n":986,"o":88.885,"t":"2026-10-20T17:30:00Z","v":91360,"vw":88.883782},{"c":88.83,"h":88.89,"l":88.805,"n":3153,"o":88.851,"t":"2026-10-20T17:45:00Z","v":112241,"vw":88.851052},{"c":88.84,"h":88.875,"l":88.775,"n":1000,"o":88.845,"t":"2026-10-20T18:00:00Z","v":103992,"vw":88.828424},{"c":88.78,"h":88.8591,"l":88.745,"n":945,"o":88.85,"t":"2026-10-20T18:15:00Z","v":101125,"vw":88.798854},{"c":88.61,"h":88.785,"l":88.585,"n":1119,"o":88.775,"t":"2026-10-20T18:30:00Z","v":141442,"vw":88.685224},{"c":88.685,"h":88.76,"l":88.59,"n":1038,"o":88.59,"t":"2026-10-20T18:45:00Z","v":130346,"vw":88.699963},{"c":88.65,"h":88.7201,"l":88.65,"n":1252,"o":88.69,"t":"2026-10-20T19:00:00Z","v":162738,"vw":88.677747},{"c":88.555,"h":88.676,"l":88.535,"n":1373,"o":88.65,"t":"2026-10-20T19:15:00Z","v":176559,"vw":88.610989},{"c":88.605,"h":88.64,"l":88.51,"n":1581,"o":88.555,"t":"2026-10-20T19:30:00Z","v":171164,"vw":88.577537},{"c":88.65,"h":88.66,"l":88.535,"n":2365,"o":88.6,"t":"2026-10-20T19:45:00Z","v":305021,"vw":88.59959},{"c":88.67,"h":88.67,"l":88.66,"n":14,"o":88.66,"t":"2026-10-20T20:00:00Z","v":57951,"vw":88.669936},{"c":88.56,"h":88.56,"l":88.56,"n":1,"o":88.56,"t":"2026-10-20T20:15:00Z","v":150,"vw":88.56},{"c":88.75,"h":88.8,"l":88.75,"n":11,"o":88.8,"t":"2026-10-20T20:30:00Z","v":1387,"vw":88.778202},{"c":89.1999,"h":89.1999,"l":88.82,"n":10,"o":88.82,"t":"2026-10-20T20:45:00Z","v":7708,"vw":89.179062},{"c":89.1249,"h":89.14,"l":89.1249,"n":4,"o":89.14,"t":"2026-10-20T21:15:00Z","v":236,"vw":89.131611},{"c":88.86,"h":89.11,"l":88.86,"n":4,"o":89.11,"t":"2026-10-20T21:30:00Z","v":692,"vw":89.055731},{"c":89.2,"h":89.3887,"l":89,"n":14,"o":89.1309,"t":"2026-10-20T22:00:00Z","v":1360,"vw":89.259596},{"c":89.3297,"h":89.3297,"l":89.3297,"n":1,"o":89.3297,"t":"2026-10-20T22:15:00Z","v":411,"vw":89.3297},{"c":89.1201,"h":89.1201,"l":89.1201,"n":1,"o":89.1201,"t":"2026-10-20T23:15:00Z","v":300,"vw":89.1201},{"c":89.1434,"h":89.1434,"l":89.1434,"n":1,"o":89.1434,"t":"2026-10-20T23:30:00Z","v":200,"vw":89.1434},{"c":89.15,"h":89.2,"l":89.14,"n":18,"o":89.14,"t":"2026-10-20T23:45:00Z","v":855,"vw":89.179667},{"c":89.3,"h":89.3,"l":89.3,"n":13,"o":89.3,"t":"2026-10-21T08:00:00Z","v":1048,"vw":89.3},{"c":88.8,"h":89,"l":88.8,"n":14,"o":89,"t":"2026-10-21T08:45:00Z","v":705,"vw":88.926944},{"c":88.6,"h":88.8,"l":88.6,"n":2,"o":88.8,"t":"2026-10-21T09:00:00Z","v":200,"vw":88.734},{"c":88.83,"h":88.83,"l":88.83,"n":2,"o":88.83,"t":"2026-10-21T10:45:00Z","v":100,"vw":88.83},{"c":89,"h":89,"l":88.9721,"n":11,"o":88.99,"t":"2026-10-21T11:00:00Z","v":1161,"vw":88.985731},{"c":89.031,"h":89.043,"l":89,"n":3,"o":89,"t":"2026-10-21T11:15:00Z","v":426,"vw":89.02654},{"c":89.15,"h":89.15,"l":89.07,"n":8,"o":89.07,"t":"2026-10-21T11:45:00Z","v":1136,"vw":89.126889},{"c":89,"h":89,"l":89,"n":5,"o":89,"t":"2026-10-21T12:00:00Z","v":296,"vw":89},{"c":88.96,"h":88.96,"l":88.96,"n":1,"o":88.96,"t":"2026-10-21T12:15:00Z","v":113,"vw":88.96},{"c":89.1282,"h":89.1282,"l":89.07,"n":2,"o":89.07,"t":"2026-10-21T12:30:00Z","v":648,"vw":89.110237},{"c":89.01,"h":89.02,"l":89.01,"n":3,"o":89.02,"t":"2026-10-21T12:45:00Z","v":170,"vw":89.015625},{"c":89.01,"h":89.08,"l":88.99,"n":5,"o":88.99,"t":"2026-10-21T13:00:00Z","v":1118,"vw":88.997807},{"c":89.0781,"h":89.0781,"l":89.0542,"n":5,"o":89.0542,"t":"2026-10-21T13:15:00Z","v":771,"vw":89.072699},{"c":88.945,"h":89.15,"l":88.83,"n":5632,"o":89.04,"t":"2026-10-21T13:30:00Z","v":614739,"vw":88.985053},{"c":89.01,"h":89.13,"l":88.895,"n":2126,"o":88.95,"t":"2026-10-21T13:45:00Z","v":204098,"vw":89.04587},{"c":88.72,"h":89.09,"l":88.67,"n":1984,"o":89,"t":"2026-10-21T14:00:00Z","v":147165,"vw":88.866148},{"c":88.85,"h":88.9,"l":88.69,"n":1515,"o":88.724,"t":"2026-10-21T14:15:00Z","v":126360,"vw":88.79743},{"c":88.965,"h":89,"l":88.79,"n":2801,"o":88.855,"t":"2026-10-21T14:30:00Z","v":468577,"vw":88.861166},{"c":89.13,"h":89.15,"l":88.9301,"n":1308,"o":88.96,"t":"2026-10-21T14:45:00Z","v":244143,"vw":89.073097},{"c":89.25,"h":89.26,"l":89.1103,"n":1456,"o":89.125,"t":"2026-10-21T15:00:00Z","v":283036,"vw":89.158589},{"c":89.3,"h":89.325,"l":89.13,"n":1249,"o":89.255,"t":"2026-10-21T15:15:00Z","v":183231,"vw":89.213106},{"c":89.4151,"h":89.455,"l":89.305,"n":1161,"o":89.305,"t":"2026-10-21T15:30:00Z","v":244414,"vw":89.376108},{"c":89.425,"h":89.48,"l":89.405,"n":1116,"o":89.425,"t":"2026-10-21T15:45:00Z","v":169849,"vw":89.444204},{"c":89.3828,"h":89.425,"l":89.35,"n":1094,"o":89.425,"t":"2026-10-21T16:00:00Z","v":95665,"vw":89.393349},{"c":89.32,"h":89.3951,"l":89.29,"n":934,"o":89.3824,"t":"2026-10-21T16:15:00Z","v":123646,"vw":89.340288},{"c":89.505,"h":89.61,"l":89.3,"n":1163,"o":89.33,"t":"2026-10-21T16:30:00Z","v":131018,"vw":89.421583},{"c":89.535,"h":89.5799,"l":89.445,"n":946,"o":89.5,"t":"2026-10-21T16:45:00Z","v":108282,"vw":89.516128},{"c":89.62,"h":89.6399,"l":89.515,"n":981,"o":89.535,"t":"2026-10-21T17:00:00Z","v":136992,"vw":89.575279},{"c":89.62,"h":89.6999,"l":89.605,"n":841,"o":89.62,"t":"2026-10-21T17:15:00Z","v":91221,"vw":89.644655},{"c":89.595,"h":89.645,"l":89.5201,"n":1008,"o":89.62,"t":"2026-10-21T17:30:00Z","v":128119,"vw":89.583238},{"c":89.565,"h":89.63,"l":89.56,"n":2862,"o":89.595,"t":"2026-10-21T17:45:00Z","v":106674,"vw":89.602246},{"c":89.58,"h":89.595,"l":89.54,"n":849,"o":89.57,"t":"2026-10-21T18:00:00Z","v":96884,"vw":89.572387},{"c":89.635,"h":89.66,"l":89.585,"n":995,"o":89.585,"t":"2026-10-21T18:15:00Z","v":169215,"vw":89.636453},{"c":89.6081,"h":89.66,"l":89.6,"n":929,"o":89.635,"t":"2026-10-21T18:30:00Z","v":132003,"vw":89.631199},{"c":89.295,"h":89.61,"l":89.2634,"n":1344,"o":89.6057,"t":"2026-10-21T18:45:00Z","v":177739,"vw":89.476659},{"c":89.25,"h":89.3,"l":89.08,"n":1132,"o":89.3,"t":"2026-10-21T19:00:00Z","v":169542,"vw":89.195681},{"c":89.455,"h":89.455,"l":89.22,"n":1779,"o":89.24,"t":"2026-10-21T19:15:00Z","v":309841,"vw":89.351967},{"c":89.4251,"h":89.465,"l":89.375,"n":1585,"o":89.46,"t":"2026-10-21T19:30:00Z","v":282828,"vw":89.433026},{"c":89.42,"h":89.52,"l":89.405,"n":1896,"o":89.43,"t":"2026-10-21T19:45:00Z","v":279336,"vw":89.466602},{"c":89.52,"h":89.58,"l":89.42,"n":17,"o":89.42,"t":"2026-10-21T20:00:00Z","v":16073,"vw":89.423056},{"c":89.2789,"h":89.56,"l":89.2789,"n":2,"o":89.56,"t":"2026-10-21T20:15:00Z","v":106,"vw":89.411494},{"c":89.51,"h":89.51,"l":89.3887,"n":13,"o":89.3887,"t":"2026-10-21T20:30:00Z","v":462,"vw":89.412027},{"c":89.5661,"h":89.5661,"l":89.5661,"n":2,"o":89.5661,"t":"2026-10-21T21:30:00Z","v":57,"vw":89.5661},{"c":89.35,"h":89.35,"l":89.35,"n":1,"o":89.35,"t":"2026-10-21T22:00:00Z","v":400,"vw":89.35},{"c":89.2,"h":89.2,"l":89.2,"n":2,"o":89.2,"t":"2026-10-21T22:15:00Z","v":395,"vw":89.2},{"c":89.34,"h":89.34,"l":89.34,"n":2,"o":89.34,"t":"2026-10-21T22:30:00Z","v":115,"vw":89.34},{"c":89.3,"h":89.3,"l":89.3,"n":2,"o":89.3,"t":"2026-10-21T22:45:00Z","v":120,"vw":89.3},{"c":89,"h":89.32,"l":89,"n":10,"o":89.29,"t":"2026-10-21T23:15:00Z","v":909,"vw":89.168089},{"c":88.886,"h":88.886,"l":88.886,"n":1,"o":88.886,"t":"2026-10-21T23:30:00Z","v":120,"vw":88.886},{"c":88.8334,"h":88.862,"l":88.8227,"n":3,"o":88.862,"t":"2026-10-21T23:45:00Z","v":216,"vw":88.83669},{"c":88.0451,"h":88.8,"l":88.0451,"n":52,"o":88.67,"t":"2026-10-22T08:00:00Z","v":2570,"vw":88.325127},{"c":88.2,"h":88.2,"l":88.2,"n":1,"o":88.2,"t":"2026-10-22T08:30:00Z","v":100,"vw":88.2},{"c":88,"h":88,"l":88,"n":12,"o":88,"t":"2026-10-22T09:30:00Z","v":584,"vw":88},{"c":88.2,"h":88.2,"l":88.2,"n":2,"o":88.2,"t":"2026-10-22T10:30:00Z","v":375,"vw":88.2},{"c":88,"h":88.1,"l":88,"n":74,"o":88.1,"t":"2026-10-22T11:15:00Z","v":2137,"vw":88.023541},{"c":88.18,"h":88.2,"l":88,"n":55,"o":88.0104,"t":"2026-10-22T11:30:00Z","v":1552,"vw":88.112312},{"c":88.1,"h":88.11,"l":88.1,"n":11,"o":88.11,"t":"2026-10-22T11:45:00Z","v":1846,"vw":88.102878},{"c":88.16,"h":88.16,"l":88.05,"n":10,"o":88.07,"t":"2026-10-22T12:00:00Z","v":2634,"vw":88.07268},{"c":88.1,"h":88.1,"l":88.1,"n":1,"o":88.1,"t":"2026-10-22T12:15:00Z","v":288,"vw":88.1},{"c":88.1,"h":88.1622,"l":88.1,"n":7,"o":88.1093,"t":"2026-10-22T12:30:00Z","v":361,"vw":88.12455},{"c":88.1,"h":88.1124,"l":88.1,"n":6,"o":88.1124,"t":"2026-10-22T12:45:00Z","v":224,"vw":88.1062},{"c":88.0423,"h":88.0423,"l":88.0423,"n":2,"o":88.0423,"t":"2026-10-22T13:00:00Z","v":464,"vw":88.0423},{"c":88.24,"h":88.24,"l":88.04,"n":16,"o":88.04,"t":"2026-10-22T13:15:00Z","v":3910,"vw":88.223381},{"c":88.09,"h":88.24,"l":87.98,"n":4153,"o":88.24,"t":"2026-10-22T13:30:00Z","v":485911,"vw":88.106398},{"c":88.01,"h":88.07,"l":87.755,"n":4074,"o":88.07,"t":"2026-10-22T13:45:00Z","v":461083,"vw":87.946711},{"c":87.76,"h":88.14,"l":87.76,"n":2704,"o":88,"t":"2026-10-22T14:00:00Z","v":249725,"vw":87.973723},{"c":87.435,"h":87.775,"l":87.41,"n":3774,"o":87.76,"t":"2026-10-22T14:15:00Z","v":404258,"vw":87.682491},{"c":87.345,"h":87.455,"l":87.3001,"n":2752,"o":87.435,"t":"2026-10-22T14:30:00Z","v":1827199,"vw":87.384302},{"c":87.3986,"h":87.41,"l":87.22,"n":2467,"o":87.345,"t":"2026-10-22T14:45:00Z","v":272322,"vw":87.277647},{"c":87.25,"h":87.449,"l":87.215,"n":1953,"o":87.4,"t":"2026-10-22T15:00:00Z","v":197656,"vw":87.306659},{"c":87.365,"h":87.59,"l":87.255,"n":1938,"o":87.265,"t":"2026-10-22T15:15:00Z","v":159357,"vw":87.447155},{"c":87.305,"h":87.405,"l":87.22,"n":2503,"o":87.369,"t":"2026-10-22T15:30:00Z","v":365503,"vw":87.324399},{"c":87.515,"h":87.5154,"l":87.275,"n":1467,"o":87.29,"t":"2026-10-22T15:45:00Z","v":134600,"vw":87.366992},{"c":87.555,"h":87.595,"l":87.4338,"n":1367,"o":87.52,"t":"2026-10-22T16:00:00Z","v":159492,"vw":87.520815},{"c":87.53,"h":87.65,"l":87.525,"n":1284,"o":87.56,"t":"2026-10-22T16:15:00Z","v":152171,"vw":87.592463},{"c":87.215,"h":87.51,"l":87.21,"n":1372,"o":87.51,"t":"2026-10-22T16:30:00Z","v":181587,"vw":87.347912},{"c":87.2954,"h":87.305,"l":87.065,"n":1651,"o":87.22,"t":"2026-10-22T16:45:00Z","v":195053,"vw":87.151874},{"c":87.19,"h":87.3058,"l":87.11,"n":1468,"o":87.29,"t":"2026-10-22T17:00:00Z","v":192886,"vw":87.190989},{"c":87.23,"h":87.28,"l":87.15,"n":1520,"o":87.2,"t":"2026-10-22T17:15:00Z","v":216896,"vw":87.227381},{"c":87.24,"h":87.3,"l":87.2,"n":1194,"o":87.22,"t":"2026-10-22T17:30:00Z","v":127510,"vw":87.231896},{"c":87.08,"h":87.25,"l":87.07,"n":2709,"o":87.25,"t":"2026-10-22T17:45:00Z","v":123835,"vw":87.161307},{"c":87.055,"h":87.12,"l":86.91,"n":2358,"o":87.095,"t":"2026-10-22T18:00:00Z","v":174077,"vw":87.015972},{"c":86.9899,"h":87.22,"l":86.975,"n":1510,"o":87.055,"t":"2026-10-22T18:15:00Z","v":119724,"vw":87.110786},{"c":86.9659,"h":86.98,"l":86.88,"n":1658,"o":86.98,"t":"2026-10-22T18:30:00Z","v":156383,"vw":86.92133},{"c":86.835,"h":86.9661,"l":86.835,"n":1645,"o":86.96,"t":"2026-10-22T18:45:00Z","v":222205,"vw":86.906757},{"c":86.9,"h":86.96,"l":86.77,"n":2158,"o":86.84,"t":"2026-10-22T19:00:00Z","v":244255,"vw":86.857016},{"c":87.04,"h":87.04,"l":86.88,"n":1939,"o":86.89,"t":"2026-10-22T19:15:00Z","v":222385,"vw":86.941607},{"c":86.84,"h":87.0441,"l":86.775,"n":2331,"o":87.02,"t":"2026-10-22T19:30:00Z","v":208126,"vw":86.875486},{"c":87.09,"h":87.11,"l":86.75,"n":4442,"o":86.8299,"t":"2026-10-22T19:45:00Z","v":552834,"vw":86.996424},{"c":87.135,"h":87.2001,"l":87.1,"n":48,"o":87.1,"t":"2026-10-22T20:00:00Z","v":87693,"vw":87.169963},{"c":87.18,"h":87.18,"l":87.0701,"n":13,"o":87.16,"t":"2026-10-22T20:15:00Z","v":651,"vw":87.147773},{"c":87.12,"h":87.27,"l":87.1,"n":18,"o":87.27,"t":"2026-10-22T20:30:00Z","v":1148,"vw":87.128948},{"c":87.17,"h":87.17,"l":87.05,"n":25,"o":87.07,"t":"2026-10-22T20:45:00Z","v":2347,"vw":87.124542},{"c":87.1,"h":87.17,"l":87.1,"n":17,"o":87.17,"t":"2026-10-22T21:00:00Z","v":2874,"vw":87.145172},{"c":87.1001,"h":87.1001,"l":87,"n":6,"o":87,"t":"2026-10-22T21:15:00Z","v":1051,"vw":87.027309},{"c":87.1928,"h":87.1928,"l":87.11,"n":5,"o":87.15,"t":"2026-10-22T21:30:00Z","v":880,"vw":87.175209},{"c":87.1394,"h":87.25,"l":87.1394,"n":13,"o":87.14,"t":"2026-10-22T22:00:00Z","v":1141,"vw":87.153287},{"c":87.2,"h":87.205,"l":87.2,"n":9,"o":87.205,"t":"2026-10-22T22:15:00Z","v":1000,"vw":87.2004},{"c":87.269,"h":87.269,"l":87.25,"n":5,"o":87.25,"t":"2026-10-22T22:30:00Z","v":171,"vw":87.257646},{"c":87.25,"h":87.25,"l":87.25,"n":4,"o":87.25,"t":"2026-10-22T22:45:00Z","v":58,"vw":87.25},{"c":87.0172,"h":87.2,"l":87,"n":10,"o":87.1,"t":"2026-10-22T23:15:00Z","v":363,"vw":87.053562},{"c":87,"h":87.07,"l":87,"n":34,"o":87.05,"t":"2026-10-22T23:30:00Z","v":1794,"vw":87.034527},{"c":87,"h":87.1213,"l":86.99,"n":5,"o":87.1213,"t":"2026-10-22T23:45:00Z","v":251,"vw":87.022891}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.23091872791519436,"strike":94.25441696113074,"iv":0.20640883392226148,"gamma":0.03511554770318021,"theta":-0.016509540636042402,"vega":0.04228480565371025,"rho":0.006257988892091285,"breakevenPct":8.392033599915033},{"delta":0.15,"premium":0.3740269461077844,"strike":92.80389221556887,"iv":0.20175928143712574,"gamma":0.047464970059880235,"theta":-0.021568862275449102,"vega":0.05592005988023952,"rho":0.009380247247407552,"breakevenPct":6.8921867175365925},{"delta":0.2,"premium":0.5611526946107784,"strike":92.05538922155688,"iv":0.21343592814371257,"gamma":0.054201497005988024,"theta":-0.027556886227544913,"vega":0.06744700598802396,"rho":0.012545965454508173,"breakevenPct":6.248183912088638},{"delta":0.25,"premium":0.7455340699815838,"strike":91.14732965009208,"iv":0.21285046040515654,"gamma":0.061691896869244936,"theta":-0.03132541436464088,"vega":0.07657090239410681,"rho":0.015677958953363023,"breakevenPct":5.417992107460902},{"delta":0.3,"premium":0.9535162287480679,"strike":90.35085007727976,"iv":0.21305440494590416,"gamma":0.06731421947449767,"theta":-0.03449659969088099,"vega":0.08358268933539412,"rho":0.018820792531202887,"breakevenPct":4.7428774876996895},{"delta":0.35,"premium":1.1902397260273971,"strike":89.62602739726027,"iv":0.21494547945205478,"gamma":0.07104630136986301,"theta":-0.03732109589041096,"vega":0.08899342465753424,"rho":0.021970313765708696,"breakevenPct":4.182938078797369},{"delta":0.4,"premium":1.4521248339973443,"strike":88.94289508632139,"iv":0.21809973439575034,"gamma":0.0733,"theta":-0.03987702523240372,"vega":0.09317702523240372,"rho":0.02512237111001686,"breakevenPct":3.69969016900163},{"delta":0.45,"premium":1.767529880478088,"strike":88.2788844621514,"iv":0.22274780876494024,"gamma":0.0733,"theta":-0.04193545816733068,"vega":0.09523545816733069,"rho":0.028265065528115366,"breakevenPct":3.2997755450607817},{"delta":0.5,"premium":2.1625348189415043,"strike":87.59610027855153,"iv":0.23180863509749305,"gamma":0.07107855153203342,"theta":-0.04421364902506964,"vega":0.09597883008356546,"rho":0.031385002058276525,"breakevenPct":2.96963989617189},{"delta":0.55,"premium":2.638962108731467,"strike":86.88138385502471,"iv":0.24487397034596378,"gamma":0.06693410214168038,"theta":-0.04664398682042834,"vega":0.09547973640856672,"rho":0.03447580591113317,"breakevenPct":2.696278494615318},{"delta":0.6,"premium":3.2567545304777585,"strike":86.05766062602966,"iv":0.2627487644151565,"gamma":0.06092092257001648,"theta":-0.049032784184514004,"vega":0.09325568369028008,"rho":0.037491395734333265,"breakevenPct":2.4600380366036587},{"delta":0.65,"premium":3.704667721518988,"strike":85.26424050632912,"iv":0.25951186708860763,"gamma":0.05895490506329114,"theta":-0.04706629746835443,"vega":0.0892004746835443,"rho":0.040564995747174856,"breakevenPct":2.063678132210731},{"delta":0.7,"premium":4.271518987341772,"strike":84.39783001808318,"iv":0.26024846292947557,"gamma":0.05520849909584087,"theta":-0.044975226039783,"vega":0.08370524412296565,"rho":0.04358166826729774,"breakevenPct":1.7200286858150158},{"delta":0.75,"premium":5.853521126760562,"strike":82.74647887323944,"iv":0.3145028169014084,"gamma":0.041977464788732405,"theta":-0.04943521126760563,"vega":0.07668732394366198,"rho":0.04598127625430477,"breakevenPct":1.6404726396696026},{"delta":0.8,"premium":7.269502617801047,"strike":81.10732984293193,"iv":0.3410643979057592,"gamma":0.03398638743455497,"theta":-0.04785078534031413,"vega":0.06757277486910994,"rho":0.048425423905989466,"breakevenPct":1.384458484264055},{"delta":0.85,"premium":8.957894736842103,"strike":79.15789473684211,"iv":0.3614736842105263,"gamma":0.02669473684210527,"theta":-0.04307368421052632,"vega":0.05603684210526316,"rho":0.05065642885696608,"breakevenPct":1.0849942338926357},{"delta":0.9,"premium":8.925362318840577,"strike":78.84057971014494,"iv":0.3017862318840579,"gamma":0.02423333333333334,"theta":-0.030321014492753613,"vega":0.04233478260869565,"rho":0.05416771780291685,"breakevenPct":0.6836549604055359}],"put":[{"delta":0.1,"premium":0.38250210230774995,"strike":78.30008409231,"iv":0.3199418604356926,"gamma":0.022566936093357942,"theta":-0.022882675887584532,"vega":0.04272308701779505,"rho":-0.007694252371415178,"breakevenPct":10.61422279453683},{"delta":0.15,"premium":0.621487603305785,"strike":80.10743801652893,"iv":0.3179578512396694,"gamma":0.03036198347107438,"theta":-0.030415702479338842,"vega":0.05622396694214876,"rho":-0.01154575616853934,"breakevenPct":8.81501616012029},{"delta":0.2,"premium":0.8538775510204082,"strike":81.71836734693878,"iv":0.30458326530612245,"gamma":0.038079183673469394,"theta":-0.0347,"vega":0.06756367346938776,"rho":-0.015301070167809506,"breakevenPct":7.233578299967458},{"delta":0.25,"premium":0.986,"strike":83.444,"iv":0.2632348,"gamma":0.0498196,"theta":-0.0334876,"vega":0.0764964,"rho":-0.019029984245618373,"breakevenPct":5.405529425260987},{"delta":0.3,"premium":1.2582761578044597,"strike":84.38078902229846,"iv":0.26223773584905663,"gamma":0.05469931389365351,"theta":-0.03628044596912521,"vega":0.08370360205831903,"rho":-0.022740331366979127,"breakevenPct":4.643211122526102},{"delta":0.35,"premium":1.459059633027523,"strike":85.31880733944953,"iv":0.24836100917431195,"gamma":0.06233715596330274,"theta":-0.03612775229357798,"vega":0.08931146788990825,"rho":-0.026435705233972366,"breakevenPct":3.797467355257519},{"delta":0.4,"premium":1.638888888888889,"strike":86.25925925925927,"iv":0.22624814814814814,"gamma":0.07079259259259259,"theta":-0.03367037037037037,"vega":0.09291111111111111,"rho":-0.03012133581900776,"breakevenPct":2.9248934606282315},{"delta":0.45,"premium":2.1657088122605366,"strike":86.8978288633461,"iv":0.251982503192848,"gamma":0.06510932311621967,"theta":-0.038523499361430395,"vega":0.09540153256704981,"rho":-0.033828292606727726,"breakevenPct":2.796696052442851},{"delta":0.5,"premium":2.5381097560975614,"strike":87.64024390243902,"iv":0.2516182926829268,"gamma":0.06548048780487804,"theta":-0.03821158536585366,"vega":0.0959920731707317,"rho":-0.037520196942720005,"breakevenPct":2.372221926876838},{"delta":0.55,"premium":2.7990000000000004,"strike":88.33,"iv":0.23916699999999996,"gamma":0.068411,"theta":-0.03522399999999999,"vega":0.09511,"rho":-0.04116823528801578,"breakevenPct":1.8802340254674808},{"delta":0.6,"premium":2.9865,"strike":88.955,"iv":0.2203545,"gamma":0.0725985,"theta":-0.030724000000000005,"vega":0.093235,"rho":-0.04477962313990229,"breakevenPct":1.3783411724217074},{"delta":0.65,"premium":3.1905544147843945,"strike":89.47638603696099,"iv":0.20461314168377823,"gamma":0.07447207392197126,"theta":-0.026064887063655028,"vega":0.08866960985626283,"rho":-0.048370853617131365,"breakevenPct":1.0143035193569037},{"delta":0.7,"premium":3.395893223819302,"strike":89.98973305954826,"iv":0.1891100616016427,"gamma":0.07616611909650925,"theta":-0.021393429158110884,"vega":0.08389548254620123,"rho":-0.05196052016011977,"breakevenPct":0.6609615283595899},{"delta":0.75,"premium":4.941129032258064,"strike":91.58064516129032,"iv":0.2333741935483871,"gamma":0.05723225806451614,"theta":-0.02414516129032258,"vega":0.07645,"rho":-0.056254115007206534,"breakevenPct":0.6085624308451765},{"delta":0.8,"premium":5.174550128534707,"strike":92.07455012853471,"iv":0.21140385604113118,"gamma":0.05610231362467862,"theta":-0.017219280205655534,"vega":0.0674555269922879,"rho":-0.05983678271458835,"breakevenPct":0.3097395893082437},{"delta":0.85,"premium":8.05,"strike":95,"iv":0.2788,"gamma":0.0346,"theta":-0.0192,"vega":0.0563,"rho":-0.06515758067953818,"breakevenPct":0.25238040610301576},{"delta":0.9,"premium":10.173918575063608,"strike":97.2824427480916,"iv":0.2961025445292619,"gamma":0.026561577608142505,"theta":-0.013862086513994891,"vega":0.042129007633587776,"rho":-0.07014029360225357,"breakevenPct":0.20561734681813842}]},"raw":{"call":[{"delta":0.1,"premium":0.23091872791519436,"strike":94.25441696113074,"iv":0.20640883392226148,"gamma":0.03511554770318021,"theta":-0.016509540636042402,"vega":0.04228480565371025,"rho":0.006257988892091285,"breakevenPct":8.392033599915033},{"delta":0.15,"premium":0.3740269461077844,"strike":92.80389221556887,"iv":0.20175928143712574,"gamma":0.047464970059880235,"theta":-0.021568862275449102,"vega":0.05592005988023952,"rho":0.009380247247407552,"breakevenPct":6.8921867175365925},{"delta":0.2,"premium":0.5611526946107784,"strike":92.05538922155688,"iv":0.21343592814371257,"gamma":0.054201497005988024,"theta":-0.027556886227544913,"vega":0.06744700598802396,"rho":0.012545965454508173,"breakevenPct":6.248183912088638},{"delta":0.25,"premium":0.7455340699815838,"strike":91.14732965009208,"iv":0.21285046040515654,"gamma":0.061691896869244936,"theta":-0.03132541436464088,"vega":0.07657090239410681,"rho":0.015677958953363023,"breakevenPct":5.417992107460902},{"delta":0.3,"premium":0.9535162287480679,"strike":90.35085007727976,"iv":0.21305440494590416,"gamma":0.06731421947449767,"theta":-0.03449659969088099,"vega":0.08358268933539412,"rho":0.018820792531202887,"breakevenPct":4.7428774876996895},{"delta":0.35,"premium":1.1902397260273971,"strike":89.62602739726027,"iv":0.21494547945205478,"gamma":0.07104630136986301,"theta":-0.03732109589041096,"vega":0.08899342465753424,"rho":0.021970313765708696,"breakevenPct":4.182938078797369},{"delta":0.4,"premium":1.4521248339973443,"strike":88.94289508632139,"iv":0.21809973439575034,"gamma":0.0733,"theta":-0.03987702523240372,"vega":0.09317702523240372,"rho":0.02512237111001686,"breakevenPct":3.69969016900163},{"delta":0.45,"premium":1.767529880478088,"strike":88.2788844621514,"iv":0.22274780876494024,"gamma":0.0733,"theta":-0.04193545816733068,"vega":0.09523545816733069,"rho":0.028265065528115366,"breakevenPct":3.2997755450607817},{"delta":0.5,"premium":2.1625348189415043,"strike":87.59610027855153,"iv":0.23180863509749305,"gamma":0.07107855153203342,"theta":-0.04421364902506964,"vega":0.09597883008356546,"rho":0.031385002058276525,"breakevenPct":2.96963989617189},{"delta":0.55,"premium":2.638962108731467,"strike":86.88138385502471,"iv":0.24487397034596378,"gamma":0.06693410214168038,"theta":-0.04664398682042834,"vega":0.09547973640856672,"rho":0.03447580591113317,"breakevenPct":2.696278494615318},{"delta":0.6,"premium":3.2567545304777585,"strike":86.05766062602966,"iv":0.2627487644151565,"gamma":0.06092092257001648,"theta":-0.049032784184514004,"vega":0.09325568369028008,"rho":0.037491395734333265,"breakevenPct":2.4600380366036587},{"delta":0.65,"premium":3.704667721518988,"strike":85.26424050632912,"iv":0.25951186708860763,"gamma":0.05895490506329114,"theta":-0.04706629746835443,"vega":0.0892004746835443,"rho":0.040564995747174856,"breakevenPct":2.063678132210731},{"delta":0.7,"premium":4.271518987341772,"strike":84.39783001808318,"iv":0.26024846292947557,"gamma":0.05520849909584087,"theta":-0.044975226039783,"vega":0.08370524412296565,"rho":0.04358166826729774,"breakevenPct":1.7200286858150158},{"delta":0.75,"premium":5.853521126760562,"strike":82.74647887323944,"iv":0.3145028169014084,"gamma":0.041977464788732405,"theta":-0.04943521126760563,"vega":0.07668732394366198,"rho":0.04598127625430477,"breakevenPct":1.6404726396696026},{"delta":0.8,"premium":7.269502617801047,"strike":81.10732984293193,"iv":0.3410643979057592,"gamma":0.03398638743455497,"theta":-0.04785078534031413,"vega":0.06757277486910994,"rho":0.048425423905989466,"breakevenPct":1.384458484264055},{"delta":0.85,"premium":8.957894736842103,"strike":79.15789473684211,"iv":0.3614736842105263,"gamma":0.02669473684210527,"theta":-0.04307368421052632,"vega":0.05603684210526316,"rho":0.05065642885696608,"breakevenPct":1.0849942338926357},{"delta":0.9,"premium":8.925362318840577,"strike":78.84057971014494,"iv":0.3017862318840579,"gamma":0.02423333333333334,"theta":-0.030321014492753613,"vega":0.04233478260869565,"rho":0.05416771780291685,"breakevenPct":0.6836549604055359}],"put":[{"delta":0.1,"premium":0.38250210230774995,"strike":78.30008409231,"iv":0.3199418604356926,"gamma":0.022566936093357942,"theta":-0.022882675887584532,"vega":0.04272308701779505,"rho":-0.007694252371415178,"breakevenPct":10.61422279453683},{"delta":0.15,"premium":0.621487603305785,"strike":80.10743801652893,"iv":0.3179578512396694,"gamma":0.03036198347107438,"theta":-0.030415702479338842,"vega":0.05622396694214876,"rho":-0.01154575616853934,"breakevenPct":8.81501616012029},{"delta":0.2,"premium":0.8538775510204082,"strike":81.71836734693878,"iv":0.30458326530612245,"gamma":0.038079183673469394,"theta":-0.0347,"vega":0.06756367346938776,"rho":-0.015301070167809506,"breakevenPct":7.233578299967458},{"delta":0.25,"premium":0.986,"strike":83.444,"iv":0.2632348,"gamma":0.0498196,"theta":-0.0334876,"vega":0.0764964,"rho":-0.019029984245618373,"breakevenPct":5.405529425260987},{"delta":0.3,"premium":1.2582761578044597,"strike":84.38078902229846,"iv":0.26223773584905663,"gamma":0.05469931389365351,"theta":-0.03628044596912521,"vega":0.08370360205831903,"rho":-0.022740331366979127,"breakevenPct":4.643211122526102},{"delta":0.35,"premium":1.459059633027523,"strike":85.31880733944953,"iv":0.24836100917431195,"gamma":0.06233715596330274,"theta":-0.03612775229357798,"vega":0.08931146788990825,"rho":-0.026435705233972366,"breakevenPct":3.797467355257519},{"delta":0.4,"premium":1.638888888888889,"strike":86.25925925925927,"iv":0.22624814814814814,"gamma":0.07079259259259259,"theta":-0.03367037037037037,"vega":0.09291111111111111,"rho":-0.03012133581900776,"breakevenPct":2.9248934606282315},{"delta":0.45,"premium":2.1657088122605366,"strike":86.8978288633461,"iv":0.251982503192848,"gamma":0.06510932311621967,"theta":-0.038523499361430395,"vega":0.09540153256704981,"rho":-0.033828292606727726,"breakevenPct":2.796696052442851},{"delta":0.5,"premium":2.5381097560975614,"strike":87.64024390243902,"iv":0.2516182926829268,"gamma":0.06548048780487804,"theta":-0.03821158536585366,"vega":0.0959920731707317,"rho":-0.037520196942720005,"breakevenPct":2.372221926876838},{"delta":0.55,"premium":2.7990000000000004,"strike":88.33,"iv":0.23916699999999996,"gamma":0.068411,"theta":-0.03522399999999999,"vega":0.09511,"rho":-0.04116823528801578,"breakevenPct":1.8802340254674808},{"delta":0.6,"premium":2.9865,"strike":88.955,"iv":0.2203545,"gamma":0.0725985,"theta":-0.030724000000000005,"vega":0.093235,"rho":-0.04477962313990229,"breakevenPct":1.3783411724217074},{"delta":0.65,"premium":3.1905544147843945,"strike":89.47638603696099,"iv":0.20461314168377823,"gamma":0.07447207392197126,"theta":-0.026064887063655028,"vega":0.08866960985626283,"rho":-0.048370853617131365,"breakevenPct":1.0143035193569037},{"delta":0.7,"premium":3.395893223819302,"strike":89.98973305954826,"iv":0.1891100616016427,"gamma":0.07616611909650925,"theta":-0.021393429158110884,"vega":0.08389548254620123,"rho":-0.05196052016011977,"breakevenPct":0.6609615283595899},{"delta":0.75,"premium":4.941129032258064,"strike":91.58064516129032,"iv":0.2333741935483871,"gamma":0.05723225806451614,"theta":-0.02414516129032258,"vega":0.07645,"rho":-0.056254115007206534,"breakevenPct":0.6085624308451765},{"delta":0.8,"premium":5.174550128534707,"strike":92.07455012853471,"iv":0.21140385604113118,"gamma":0.05610231362467862,"theta":-0.017219280205655534,"vega":0.0674555269922879,"rho":-0.05983678271458835,"breakevenPct":0.3097395893082437},{"delta":0.85,"premium":8.05,"strike":95,"iv":0.2788,"gamma":0.0346,"theta":-0.0192,"vega":0.0563,"rho":-0.06515758067953818,"breakevenPct":0.25238040610301576},{"delta":0.9,"premium":10.173918575063608,"strike":97.2824427480916,"iv":0.2961025445292619,"gamma":0.026561577608142505,"theta":-0.013862086513994891,"vega":0.042129007633587776,"rho":-0.07014029360225357,"breakevenPct":0.20561734681813842}]}},"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"}}