{"symbol":"EPU","url":"https://intraalpha.com/companies/EPU","capturedAt":"2026-10-23T02:24:33.326Z","state":"partial","quote":{"symbol":"EPU","last_price":84.8,"prev_close":88.71,"regular_close":84.8,"change":-3.91,"change_pct":-4.4076,"regular_change":-3.91,"regular_change_pct":-4.4076,"extended_change":0,"extended_change_pct":0,"bid":80,"ask":88.77,"bid_size":100,"ask_size":100,"volume":85889,"vwap":84.978613,"open":86.74,"high":86.89,"low":84.17,"close":84.8,"trade_count":805,"last_trade_at":"2026-10-23T00:00:00.117456915Z","last_quote_at":"2026-10-22T23:55:12.04327639Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:24:30.506755891-04:00","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":"2026-10-22T19:57:40.326Z","bars":[{"c":89.645,"h":89.645,"l":89.645,"n":1,"o":89.645,"t":"2026-10-16T13:25:00Z","v":100,"vw":89.645},{"c":89.765,"h":89.765,"l":89.765,"n":1,"o":89.765,"t":"2026-10-16T13:30:00Z","v":121,"vw":89.765},{"c":90.46,"h":90.46,"l":90.43,"n":2,"o":90.43,"t":"2026-10-16T13:55:00Z","v":210,"vw":90.444286},{"c":90.555,"h":90.6152,"l":90.47,"n":4,"o":90.6152,"t":"2026-10-16T14:10:00Z","v":401,"vw":90.52755},{"c":90.5288,"h":90.5288,"l":90.5288,"n":2,"o":90.5288,"t":"2026-10-16T14:15:00Z","v":214,"vw":90.5288},{"c":90.8699,"h":90.8699,"l":90.8699,"n":2,"o":90.8699,"t":"2026-10-16T14:40:00Z","v":127,"vw":90.8699},{"c":90.99,"h":90.99,"l":90.99,"n":1,"o":90.99,"t":"2026-10-16T14:55:00Z","v":275,"vw":90.99},{"c":90.7121,"h":90.7121,"l":90.7121,"n":2,"o":90.7121,"t":"2026-10-16T15:05:00Z","v":631,"vw":90.7121},{"c":90.15,"h":90.15,"l":90.15,"n":1,"o":90.15,"t":"2026-10-16T15:50:00Z","v":125,"vw":90.15},{"c":89.98,"h":89.98,"l":89.98,"n":2,"o":89.98,"t":"2026-10-16T16:20:00Z","v":139,"vw":89.98},{"c":89.87,"h":89.87,"l":89.87,"n":1,"o":89.87,"t":"2026-10-16T16:40:00Z","v":700,"vw":89.87},{"c":89.85,"h":89.85,"l":89.85,"n":1,"o":89.85,"t":"2026-10-16T16:45:00Z","v":150,"vw":89.85},{"c":89.63,"h":89.63,"l":89.63,"n":2,"o":89.63,"t":"2026-10-16T17:05:00Z","v":112,"vw":89.63},{"c":89.595,"h":89.595,"l":89.595,"n":5,"o":89.595,"t":"2026-10-16T17:10:00Z","v":318,"vw":89.595},{"c":89.4824,"h":89.495,"l":89.4824,"n":6,"o":89.495,"t":"2026-10-16T17:15:00Z","v":378,"vw":89.4887},{"c":89.6048,"h":89.6048,"l":89.6048,"n":5,"o":89.6048,"t":"2026-10-16T17:40:00Z","v":155,"vw":89.6048},{"c":89.3543,"h":89.3543,"l":89.3543,"n":2,"o":89.3543,"t":"2026-10-16T18:00:00Z","v":219,"vw":89.3543},{"c":89.5506,"h":89.5506,"l":89.5506,"n":1,"o":89.5506,"t":"2026-10-16T18:10:00Z","v":250,"vw":89.5506},{"c":89.445,"h":89.445,"l":89.445,"n":3,"o":89.445,"t":"2026-10-16T18:15:00Z","v":366,"vw":89.445},{"c":89.4,"h":89.4,"l":89.4,"n":1,"o":89.4,"t":"2026-10-16T18:20:00Z","v":100,"vw":89.4},{"c":89.1801,"h":89.1801,"l":89.1801,"n":1,"o":89.1801,"t":"2026-10-16T18:50:00Z","v":100,"vw":89.1801},{"c":89.755,"h":89.755,"l":89.755,"n":4,"o":89.755,"t":"2026-10-16T19:30:00Z","v":157,"vw":89.755},{"c":89.48,"h":89.48,"l":89.48,"n":2,"o":89.48,"t":"2026-10-16T19:40:00Z","v":497,"vw":89.48},{"c":89.57,"h":89.5988,"l":89.49,"n":6,"o":89.49,"t":"2026-10-16T19:45:00Z","v":450,"vw":89.5397},{"c":89.7051,"h":89.7051,"l":89.65,"n":8,"o":89.69,"t":"2026-10-16T19:50:00Z","v":581,"vw":89.685855},{"c":89.49,"h":89.59,"l":89.35,"n":26,"o":89.59,"t":"2026-10-16T19:55:00Z","v":1698,"vw":89.506833},{"c":89.52,"h":89.52,"l":89.52,"n":6,"o":89.52,"t":"2026-10-16T20:00:00Z","v":3309,"vw":89.52},{"c":89.56,"h":89.84,"l":89.56,"n":34,"o":89.84,"t":"2026-10-19T13:30:00Z","v":1659,"vw":89.677532},{"c":89.2956,"h":89.2956,"l":89.2301,"n":6,"o":89.2301,"t":"2026-10-19T13:55:00Z","v":664,"vw":89.257549},{"c":89.24,"h":89.24,"l":89.1701,"n":4,"o":89.1701,"t":"2026-10-19T14:00:00Z","v":326,"vw":89.191674},{"c":89,"h":89,"l":89,"n":8,"o":89,"t":"2026-10-19T14:10:00Z","v":266,"vw":89},{"c":89.09,"h":89.09,"l":89.09,"n":1,"o":89.09,"t":"2026-10-19T14:20:00Z","v":1993,"vw":89.09},{"c":88.935,"h":89.01,"l":88.935,"n":2,"o":89.01,"t":"2026-10-19T14:30:00Z","v":350,"vw":88.956429},{"c":88.9879,"h":88.9879,"l":88.9879,"n":3,"o":88.9879,"t":"2026-10-19T14:40:00Z","v":150,"vw":88.9879},{"c":88.98,"h":88.98,"l":88.98,"n":2,"o":88.98,"t":"2026-10-19T14:50:00Z","v":102,"vw":88.98},{"c":89.22,"h":89.22,"l":89.22,"n":1,"o":89.22,"t":"2026-10-19T15:00:00Z","v":271,"vw":89.22},{"c":89.12,"h":89.12,"l":89.12,"n":4,"o":89.12,"t":"2026-10-19T15:05:00Z","v":328,"vw":89.12},{"c":89.285,"h":89.285,"l":89.285,"n":3,"o":89.285,"t":"2026-10-19T15:15:00Z","v":127,"vw":89.285},{"c":89.29,"h":89.38,"l":89.24,"n":3,"o":89.38,"t":"2026-10-19T15:20:00Z","v":351,"vw":89.314473},{"c":89.61,"h":89.61,"l":89.59,"n":4,"o":89.59,"t":"2026-10-19T15:35:00Z","v":560,"vw":89.60537},{"c":89.515,"h":89.515,"l":89.515,"n":1,"o":89.515,"t":"2026-10-19T15:40:00Z","v":100,"vw":89.515},{"c":89.28,"h":89.28,"l":89.28,"n":1,"o":89.28,"t":"2026-10-19T16:00:00Z","v":100,"vw":89.28},{"c":89.4356,"h":89.4356,"l":89.4356,"n":1,"o":89.4356,"t":"2026-10-19T16:10:00Z","v":104,"vw":89.4356},{"c":89.3211,"h":89.3211,"l":89.3211,"n":2,"o":89.3211,"t":"2026-10-19T16:25:00Z","v":1882,"vw":89.3211},{"c":89.33,"h":89.33,"l":89.33,"n":1,"o":89.33,"t":"2026-10-19T16:30:00Z","v":275,"vw":89.33},{"c":89.15,"h":89.15,"l":89.15,"n":2,"o":89.15,"t":"2026-10-19T17:05:00Z","v":150,"vw":89.15},{"c":89.52,"h":89.52,"l":89.52,"n":3,"o":89.52,"t":"2026-10-19T18:10:00Z","v":118,"vw":89.52},{"c":89.46,"h":89.46,"l":89.46,"n":4,"o":89.46,"t":"2026-10-19T18:15:00Z","v":195,"vw":89.46},{"c":89.575,"h":89.575,"l":89.575,"n":1,"o":89.575,"t":"2026-10-19T19:40:00Z","v":122,"vw":89.575},{"c":88.99,"h":89.01,"l":88.99,"n":4,"o":89.01,"t":"2026-10-19T19:55:00Z","v":494,"vw":88.996198},{"c":89.48,"h":89.48,"l":89.48,"n":5,"o":89.48,"t":"2026-10-19T20:00:00Z","v":834,"vw":89.48},{"c":88.515,"h":88.77,"l":88.515,"n":9,"o":88.77,"t":"2026-10-20T13:30:00Z","v":268,"vw":88.6425},{"c":89.06,"h":89.06,"l":89.06,"n":1,"o":89.06,"t":"2026-10-20T13:50:00Z","v":130,"vw":89.06},{"c":89.77,"h":89.77,"l":89.77,"n":1,"o":89.77,"t":"2026-10-20T14:20:00Z","v":100,"vw":89.77},{"c":90.25,"h":90.25,"l":90.25,"n":1,"o":90.25,"t":"2026-10-20T14:30:00Z","v":100,"vw":90.25},{"c":90.695,"h":90.695,"l":90.695,"n":2,"o":90.695,"t":"2026-10-20T14:40:00Z","v":340,"vw":90.695},{"c":90.205,"h":90.39,"l":90.205,"n":7,"o":90.39,"t":"2026-10-20T15:10:00Z","v":649,"vw":90.29},{"c":89.88,"h":89.88,"l":89.88,"n":5,"o":89.88,"t":"2026-10-20T15:25:00Z","v":170,"vw":89.88},{"c":89.81,"h":89.98,"l":89.81,"n":5,"o":89.98,"t":"2026-10-20T15:30:00Z","v":480,"vw":89.9225},{"c":89.815,"h":89.815,"l":89.815,"n":2,"o":89.815,"t":"2026-10-20T15:35:00Z","v":128,"vw":89.815},{"c":90.08,"h":90.08,"l":90.08,"n":1,"o":90.08,"t":"2026-10-20T16:10:00Z","v":100,"vw":90.08},{"c":90.025,"h":90.025,"l":90.025,"n":1,"o":90.025,"t":"2026-10-20T16:15:00Z","v":456,"vw":90.025},{"c":89.955,"h":89.955,"l":89.955,"n":1,"o":89.955,"t":"2026-10-20T16:25:00Z","v":175,"vw":89.955},{"c":89.955,"h":89.955,"l":89.955,"n":2,"o":89.955,"t":"2026-10-20T16:50:00Z","v":101,"vw":89.955},{"c":89.91,"h":89.91,"l":89.91,"n":1,"o":89.91,"t":"2026-10-20T17:15:00Z","v":100,"vw":89.91},{"c":89.845,"h":89.845,"l":89.845,"n":1,"o":89.845,"t":"2026-10-20T17:20:00Z","v":200,"vw":89.845},{"c":89.95,"h":89.95,"l":89.95,"n":1,"o":89.95,"t":"2026-10-20T17:25:00Z","v":250,"vw":89.95},{"c":90.095,"h":90.095,"l":90.095,"n":1,"o":90.095,"t":"2026-10-20T17:35:00Z","v":100,"vw":90.095},{"c":90.08,"h":90.08,"l":90.08,"n":1,"o":90.08,"t":"2026-10-20T18:15:00Z","v":400,"vw":90.08},{"c":89.93,"h":89.93,"l":89.93,"n":1,"o":89.93,"t":"2026-10-20T18:35:00Z","v":100,"vw":89.93},{"c":89.9,"h":89.9,"l":89.9,"n":1,"o":89.9,"t":"2026-10-20T19:20:00Z","v":400,"vw":89.9},{"c":89.7,"h":89.7,"l":89.7,"n":9,"o":89.7,"t":"2026-10-20T19:30:00Z","v":242,"vw":89.7},{"c":89.705,"h":89.705,"l":89.705,"n":1,"o":89.705,"t":"2026-10-20T19:35:00Z","v":222,"vw":89.705},{"c":89.79,"h":89.86,"l":89.6301,"n":15,"o":89.6301,"t":"2026-10-20T19:40:00Z","v":1215,"vw":89.778762},{"c":89.62,"h":89.75,"l":89.62,"n":9,"o":89.7454,"t":"2026-10-20T19:45:00Z","v":1132,"vw":89.657733},{"c":89.98,"h":89.98,"l":89.655,"n":29,"o":89.655,"t":"2026-10-20T19:55:00Z","v":1660,"vw":89.903725},{"c":89.47,"h":89.47,"l":89.47,"n":5,"o":89.47,"t":"2026-10-20T20:00:00Z","v":709,"vw":89.47},{"c":89.605,"h":89.64,"l":89.41,"n":18,"o":89.64,"t":"2026-10-21T13:30:00Z","v":1640,"vw":89.594077},{"c":88.89,"h":88.89,"l":88.89,"n":3,"o":88.89,"t":"2026-10-21T14:05:00Z","v":142,"vw":88.89},{"c":88.93,"h":88.93,"l":88.87,"n":9,"o":88.87,"t":"2026-10-21T15:15:00Z","v":868,"vw":88.883491},{"c":89.1962,"h":89.1962,"l":89.1962,"n":1,"o":89.1962,"t":"2026-10-21T15:55:00Z","v":128,"vw":89.1962},{"c":88.9563,"h":89.01,"l":88.9563,"n":2,"o":89.01,"t":"2026-10-21T16:05:00Z","v":1133,"vw":88.974311},{"c":88.95,"h":88.95,"l":88.95,"n":1,"o":88.95,"t":"2026-10-21T16:20:00Z","v":290,"vw":88.95},{"c":88.93,"h":88.93,"l":88.9099,"n":6,"o":88.9099,"t":"2026-10-21T16:35:00Z","v":266,"vw":88.919381},{"c":88.775,"h":88.775,"l":88.775,"n":1,"o":88.775,"t":"2026-10-21T17:10:00Z","v":281,"vw":88.775},{"c":88.835,"h":88.835,"l":88.835,"n":2,"o":88.835,"t":"2026-10-21T17:25:00Z","v":686,"vw":88.835},{"c":88.9,"h":88.9,"l":88.9,"n":4,"o":88.9,"t":"2026-10-21T17:55:00Z","v":340,"vw":88.9},{"c":88.98,"h":88.98,"l":88.98,"n":3,"o":88.98,"t":"2026-10-21T18:00:00Z","v":193,"vw":88.98},{"c":88.855,"h":88.92,"l":88.855,"n":5,"o":88.92,"t":"2026-10-21T18:25:00Z","v":2380,"vw":88.916038},{"c":88.811,"h":88.905,"l":88.811,"n":9,"o":88.82,"t":"2026-10-21T18:45:00Z","v":1068,"vw":88.840429},{"c":88.63,"h":88.63,"l":88.63,"n":3,"o":88.63,"t":"2026-10-21T18:50:00Z","v":200,"vw":88.63},{"c":88.5,"h":88.64,"l":88.5,"n":6,"o":88.64,"t":"2026-10-21T18:55:00Z","v":790,"vw":88.595556},{"c":88.37,"h":88.37,"l":88.32,"n":7,"o":88.32,"t":"2026-10-21T19:00:00Z","v":518,"vw":88.343474},{"c":88.4,"h":88.4,"l":88.4,"n":1,"o":88.4,"t":"2026-10-21T19:05:00Z","v":100,"vw":88.4},{"c":88.46,"h":88.46,"l":88.46,"n":1,"o":88.46,"t":"2026-10-21T19:15:00Z","v":4000,"vw":88.46},{"c":88.68,"h":88.68,"l":88.63,"n":5,"o":88.64,"t":"2026-10-21T19:25:00Z","v":480,"vw":88.655},{"c":88.7405,"h":88.77,"l":88.7405,"n":3,"o":88.77,"t":"2026-10-21T19:40:00Z","v":214,"vw":88.754548},{"c":88.755,"h":88.755,"l":88.755,"n":3,"o":88.755,"t":"2026-10-21T19:45:00Z","v":212,"vw":88.755},{"c":88.76,"h":88.76,"l":88.76,"n":3,"o":88.76,"t":"2026-10-21T19:50:00Z","v":164,"vw":88.76},{"c":88.56,"h":88.8,"l":88.56,"n":18,"o":88.74,"t":"2026-10-21T19:55:00Z","v":1591,"vw":88.637294},{"c":88.71,"h":88.71,"l":88.71,"n":4,"o":88.71,"t":"2026-10-21T20:00:00Z","v":1419,"vw":88.71},{"c":87.77,"h":87.77,"l":87.77,"n":1,"o":87.77,"t":"2026-10-22T13:10:00Z","v":100,"vw":87.77},{"c":86.78,"h":86.89,"l":86.62,"n":58,"o":86.74,"t":"2026-10-22T13:30:00Z","v":3368,"vw":86.755561},{"c":86.69,"h":86.78,"l":86.69,"n":5,"o":86.78,"t":"2026-10-22T13:35:00Z","v":400,"vw":86.723333},{"c":86.63,"h":86.63,"l":86.62,"n":2,"o":86.62,"t":"2026-10-22T13:40:00Z","v":200,"vw":86.625},{"c":86.44,"h":86.44,"l":86.38,"n":8,"o":86.39,"t":"2026-10-22T13:45:00Z","v":816,"vw":86.394134},{"c":86.215,"h":86.32,"l":86.21,"n":19,"o":86.32,"t":"2026-10-22T13:50:00Z","v":2028,"vw":86.236456},{"c":86.275,"h":86.31,"l":86.275,"n":5,"o":86.31,"t":"2026-10-22T14:00:00Z","v":406,"vw":86.301315},{"c":85.925,"h":85.925,"l":85.925,"n":4,"o":85.925,"t":"2026-10-22T14:05:00Z","v":189,"vw":85.925},{"c":85.82,"h":85.915,"l":85.82,"n":4,"o":85.915,"t":"2026-10-22T14:15:00Z","v":209,"vw":85.8675},{"c":85.17,"h":85.17,"l":85.17,"n":11,"o":85.17,"t":"2026-10-22T14:25:00Z","v":293,"vw":85.17},{"c":85.19,"h":85.22,"l":85.07,"n":14,"o":85.22,"t":"2026-10-22T14:30:00Z","v":982,"vw":85.147847},{"c":85.11,"h":85.1399,"l":85.095,"n":11,"o":85.1,"t":"2026-10-22T14:35:00Z","v":942,"vw":85.11236},{"c":85.18,"h":85.18,"l":85.13,"n":4,"o":85.13,"t":"2026-10-22T14:40:00Z","v":295,"vw":85.155},{"c":85.065,"h":85.17,"l":84.92,"n":18,"o":85.15,"t":"2026-10-22T14:45:00Z","v":956,"vw":85.05169},{"c":84.99,"h":85.015,"l":84.94,"n":3,"o":85.015,"t":"2026-10-22T14:50:00Z","v":375,"vw":84.988333},{"c":84.95,"h":84.95,"l":84.94,"n":6,"o":84.94,"t":"2026-10-22T14:55:00Z","v":894,"vw":84.947717},{"c":84.875,"h":84.955,"l":84.875,"n":11,"o":84.955,"t":"2026-10-22T15:00:00Z","v":1164,"vw":84.933755},{"c":84.68,"h":84.775,"l":84.68,"n":11,"o":84.76,"t":"2026-10-22T15:10:00Z","v":670,"vw":84.7525},{"c":84.83,"h":84.83,"l":84.66,"n":10,"o":84.66,"t":"2026-10-22T15:15:00Z","v":646,"vw":84.726},{"c":84.845,"h":84.845,"l":84.8262,"n":10,"o":84.8262,"t":"2026-10-22T15:20:00Z","v":522,"vw":84.83372},{"c":84.64,"h":84.64,"l":84.64,"n":5,"o":84.64,"t":"2026-10-22T15:25:00Z","v":219,"vw":84.64},{"c":84.52,"h":84.52,"l":84.52,"n":4,"o":84.52,"t":"2026-10-22T15:30:00Z","v":165,"vw":84.52},{"c":84.57,"h":84.57,"l":84.57,"n":4,"o":84.57,"t":"2026-10-22T15:35:00Z","v":117,"vw":84.57},{"c":84.41,"h":84.41,"l":84.41,"n":6,"o":84.41,"t":"2026-10-22T15:50:00Z","v":255,"vw":84.41},{"c":84.68,"h":84.68,"l":84.68,"n":2,"o":84.68,"t":"2026-10-22T16:00:00Z","v":105,"vw":84.68},{"c":84.57,"h":84.57,"l":84.57,"n":1,"o":84.57,"t":"2026-10-22T16:05:00Z","v":100,"vw":84.57},{"c":84.735,"h":84.735,"l":84.735,"n":1,"o":84.735,"t":"2026-10-22T16:20:00Z","v":100,"vw":84.735},{"c":84.73,"h":84.73,"l":84.6497,"n":5,"o":84.6497,"t":"2026-10-22T16:25:00Z","v":1611,"vw":84.674467},{"c":84.37,"h":84.37,"l":84.33,"n":9,"o":84.33,"t":"2026-10-22T16:40:00Z","v":356,"vw":84.34768},{"c":84.28,"h":84.28,"l":84.28,"n":4,"o":84.28,"t":"2026-10-22T16:45:00Z","v":202,"vw":84.28},{"c":84.23,"h":84.33,"l":84.23,"n":10,"o":84.33,"t":"2026-10-22T17:00:00Z","v":2441,"vw":84.270617},{"c":84.25,"h":84.25,"l":84.17,"n":4,"o":84.17,"t":"2026-10-22T17:20:00Z","v":6807,"vw":84.171176},{"c":84.235,"h":84.235,"l":84.225,"n":4,"o":84.225,"t":"2026-10-22T17:25:00Z","v":252,"vw":84.23},{"c":85.3,"h":85.3,"l":84.462,"n":28,"o":84.47,"t":"2026-10-22T17:35:00Z","v":33417,"vw":85.265856},{"c":84.615,"h":84.615,"l":84.615,"n":4,"o":84.615,"t":"2026-10-22T17:40:00Z","v":164,"vw":84.615},{"c":84.54,"h":84.54,"l":84.46,"n":6,"o":84.46,"t":"2026-10-22T18:05:00Z","v":375,"vw":84.5},{"c":84.29,"h":84.29,"l":84.29,"n":2,"o":84.29,"t":"2026-10-22T18:10:00Z","v":119,"vw":84.29},{"c":84.2101,"h":84.2101,"l":84.2101,"n":4,"o":84.2101,"t":"2026-10-22T18:45:00Z","v":1061,"vw":84.2101},{"c":84.26,"h":84.34,"l":84.26,"n":10,"o":84.332,"t":"2026-10-22T18:55:00Z","v":1581,"vw":84.3256},{"c":84.2,"h":84.2,"l":84.2,"n":11,"o":84.2,"t":"2026-10-22T19:05:00Z","v":1677,"vw":84.2},{"c":84.27,"h":84.27,"l":84.27,"n":3,"o":84.27,"t":"2026-10-22T19:10:00Z","v":128,"vw":84.27},{"c":84.39,"h":84.39,"l":84.39,"n":2,"o":84.39,"t":"2026-10-22T19:15:00Z","v":161,"vw":84.39},{"c":84.32,"h":84.32,"l":84.32,"n":1,"o":84.32,"t":"2026-10-22T19:20:00Z","v":100,"vw":84.32},{"c":84.3183,"h":84.3183,"l":84.27,"n":6,"o":84.2713,"t":"2026-10-22T19:25:00Z","v":329,"vw":84.286904},{"c":84.315,"h":84.315,"l":84.23,"n":4,"o":84.26,"t":"2026-10-22T19:30:00Z","v":401,"vw":84.25875},{"c":84.23,"h":84.28,"l":84.22,"n":6,"o":84.26,"t":"2026-10-22T19:35:00Z","v":516,"vw":84.244466},{"c":84.335,"h":84.3417,"l":84.28,"n":12,"o":84.29,"t":"2026-10-22T19:40:00Z","v":1357,"vw":84.314754},{"c":84.28,"h":84.3411,"l":84.28,"n":5,"o":84.34,"t":"2026-10-22T19:45:00Z","v":5410,"vw":84.284765},{"c":84.455,"h":84.455,"l":84.44,"n":9,"o":84.44,"t":"2026-10-22T19:50:00Z","v":814,"vw":84.447857},{"c":84.32,"h":84.5,"l":84.3,"n":29,"o":84.41,"t":"2026-10-22T19:55:00Z","v":2967,"vw":84.424508},{"c":84.8,"h":84.8,"l":84.8,"n":7,"o":84.8,"t":"2026-10-22T20:00:00Z","v":1556,"vw":84.8},{"c":84.4,"h":84.4,"l":84.17,"n":2,"o":84.17,"t":"2026-10-22T20:20:00Z","v":680,"vw":84.285}],"history":[{"c":44.73,"h":44.73,"l":44.2,"n":542,"o":44.6,"t":"2024-10-21T04:00:00Z","v":66662,"vw":44.425168},{"c":44.92,"h":44.92,"l":44.545,"n":236,"o":44.76,"t":"2024-10-22T04:00:00Z","v":5860,"vw":44.714319},{"c":44.6561,"h":44.84,"l":44.5,"n":190,"o":44.69,"t":"2024-10-23T04:00:00Z","v":5317,"vw":44.613069},{"c":44.7157,"h":44.73,"l":44.51,"n":69,"o":44.56,"t":"2024-10-24T04:00:00Z","v":2030,"vw":44.663837},{"c":44.92,"h":44.92,"l":44.79,"n":173,"o":44.9173,"t":"2024-10-25T04:00:00Z","v":6327,"vw":44.877343},{"c":45,"h":45.09,"l":44.8227,"n":210,"o":44.92,"t":"2024-10-28T04:00:00Z","v":9646,"vw":44.946301},{"c":44.56,"h":45.02,"l":44.56,"n":198,"o":44.95,"t":"2024-10-29T04:00:00Z","v":7200,"vw":44.816131},{"c":44.15,"h":44.345,"l":44.07,"n":167,"o":44.34,"t":"2024-10-30T04:00:00Z","v":6813,"vw":44.218103},{"c":43.58,"h":43.65,"l":43.27,"n":402,"o":43.6178,"t":"2024-10-31T04:00:00Z","v":10837,"vw":43.431646},{"c":43.35,"h":43.86,"l":43.2901,"n":210,"o":43.84,"t":"2024-11-01T04:00:00Z","v":10850,"vw":43.716251},{"c":43.61,"h":44.06,"l":43.46,"n":324,"o":44.06,"t":"2024-11-04T05:00:00Z","v":26861,"vw":43.724796},{"c":43.88,"h":44.07,"l":43.7636,"n":111,"o":44.07,"t":"2024-11-05T05:00:00Z","v":12604,"vw":43.887632},{"c":43.43,"h":43.6799,"l":42.84,"n":183,"o":42.84,"t":"2024-11-06T05:00:00Z","v":11958,"vw":43.446667},{"c":44.3,"h":44.35,"l":44.05,"n":82,"o":44.35,"t":"2024-11-07T05:00:00Z","v":3695,"vw":44.263615},{"c":43.38,"h":43.52,"l":43.15,"n":113,"o":43.52,"t":"2024-11-08T05:00:00Z","v":5643,"vw":43.366787},{"c":42.8,"h":43.23,"l":42.66,"n":138,"o":43.23,"t":"2024-11-11T05:00:00Z","v":5844,"vw":42.865028},{"c":42.57,"h":42.7384,"l":42.18,"n":222,"o":42.18,"t":"2024-11-12T05:00:00Z","v":20384,"vw":42.526821},{"c":42.31,"h":42.58,"l":42.31,"n":129,"o":42.56,"t":"2024-11-13T05:00:00Z","v":11017,"vw":42.516164},{"c":42.33,"h":42.48,"l":42.2002,"n":146,"o":42.31,"t":"2024-11-14T05:00:00Z","v":15029,"vw":42.370082},{"c":42.3524,"h":42.5499,"l":42.2042,"n":119,"o":42.32,"t":"2024-11-15T05:00:00Z","v":4419,"vw":42.333663},{"c":42.96,"h":43.02,"l":42.705,"n":101,"o":42.84,"t":"2024-11-18T05:00:00Z","v":3422,"vw":42.896876},{"c":43.46,"h":43.56,"l":43.0003,"n":196,"o":43.12,"t":"2024-11-19T05:00:00Z","v":13579,"vw":43.27979},{"c":43.4175,"h":43.4175,"l":43.28,"n":77,"o":43.28,"t":"2024-11-20T05:00:00Z","v":1177,"vw":43.297337},{"c":43.63,"h":43.8,"l":43.4273,"n":107,"o":43.5,"t":"2024-11-21T05:00:00Z","v":7093,"vw":43.513541},{"c":43.305,"h":43.64,"l":43.22,"n":125,"o":43.64,"t":"2024-11-22T05:00:00Z","v":31349,"vw":43.496498},{"c":42.92,"h":43.3716,"l":42.92,"n":124,"o":43.37,"t":"2024-11-25T05:00:00Z","v":6770,"vw":43.23517},{"c":42.99,"h":43,"l":42.73,"n":118,"o":42.8155,"t":"2024-11-26T05:00:00Z","v":7821,"vw":42.921095},{"c":43.14,"h":43.14,"l":42.75,"n":91,"o":42.87,"t":"2024-11-27T05:00:00Z","v":4275,"vw":43.008363},{"c":42.64,"h":42.75,"l":42.612,"n":51,"o":42.74,"t":"2024-11-29T05:00:00Z","v":2126,"vw":42.669217},{"c":42.96,"h":43.0299,"l":42.625,"n":381,"o":42.72,"t":"2024-12-02T05:00:00Z","v":21512,"vw":42.800212},{"c":43.3425,"h":43.52,"l":43.065,"n":142,"o":43.08,"t":"2024-12-03T05:00:00Z","v":7674,"vw":43.324872},{"c":43.1166,"h":43.51,"l":43.11,"n":96,"o":43.5,"t":"2024-12-04T05:00:00Z","v":3309,"vw":43.32092},{"c":43.39,"h":43.5,"l":43.11,"n":115,"o":43.11,"t":"2024-12-05T05:00:00Z","v":8596,"vw":43.362802},{"c":42.88,"h":43.38,"l":42.8579,"n":152,"o":43.38,"t":"2024-12-06T05:00:00Z","v":6055,"vw":42.97262},{"c":43.99,"h":44.545,"l":43.65,"n":227,"o":43.65,"t":"2024-12-09T05:00:00Z","v":26189,"vw":44.112689},{"c":43.4122,"h":43.95,"l":43.4,"n":88,"o":43.95,"t":"2024-12-10T05:00:00Z","v":3579,"vw":43.644452},{"c":44.2246,"h":44.23,"l":43.69,"n":129,"o":43.83,"t":"2024-12-11T05:00:00Z","v":2927,"vw":43.863184},{"c":43.51,"h":43.78,"l":43.28,"n":126,"o":43.71,"t":"2024-12-12T05:00:00Z","v":5808,"vw":43.557513},{"c":42.87,"h":43.06,"l":42.6703,"n":182,"o":43.06,"t":"2024-12-13T05:00:00Z","v":56492,"vw":43.011025},{"c":42.46,"h":43.13,"l":42.46,"n":103,"o":43.13,"t":"2024-12-16T05:00:00Z","v":4612,"vw":42.851008},{"c":41.05,"h":41.1082,"l":40.8,"n":169,"o":40.84,"t":"2024-12-17T05:00:00Z","v":7983,"vw":40.995086},{"c":40.1827,"h":41.15,"l":40.1827,"n":188,"o":40.97,"t":"2024-12-18T05:00:00Z","v":11854,"vw":40.976175},{"c":40.0721,"h":40.45,"l":39.974,"n":174,"o":40.45,"t":"2024-12-19T05:00:00Z","v":7291,"vw":40.126595},{"c":40.1862,"h":40.6,"l":39.9568,"n":156,"o":39.96,"t":"2024-12-20T05:00:00Z","v":21598,"vw":40.221488},{"c":40.171,"h":40.2072,"l":39.87,"n":178,"o":40.1,"t":"2024-12-23T05:00:00Z","v":4959,"vw":40.077464},{"c":40.36,"h":40.36,"l":40.09,"n":84,"o":40.28,"t":"2024-12-24T05:00:00Z","v":2658,"vw":40.211163},{"c":40.48,"h":40.52,"l":40.07,"n":187,"o":40.07,"t":"2024-12-26T05:00:00Z","v":6298,"vw":40.325398},{"c":40.0415,"h":40.18,"l":39.8762,"n":137,"o":40.15,"t":"2024-12-27T05:00:00Z","v":6816,"vw":40.049277},{"c":39.31,"h":39.6992,"l":39.2,"n":251,"o":39.6499,"t":"2024-12-30T05:00:00Z","v":66444,"vw":39.315429},{"c":39.612,"h":39.7332,"l":39.58,"n":140,"o":39.7,"t":"2024-12-31T05:00:00Z","v":6828,"vw":39.648393},{"c":39.961,"h":40.09,"l":39.881,"n":206,"o":40.09,"t":"2025-01-02T05:00:00Z","v":9378,"vw":39.976118},{"c":39.8662,"h":40.09,"l":39.83,"n":207,"o":40.09,"t":"2025-01-03T05:00:00Z","v":14091,"vw":39.915933},{"c":40.2736,"h":40.419,"l":40.16,"n":169,"o":40.32,"t":"2025-01-06T05:00:00Z","v":33457,"vw":40.227297},{"c":39.96,"h":40.56,"l":39.96,"n":295,"o":40.53,"t":"2025-01-07T05:00:00Z","v":27020,"vw":40.240688},{"c":40.32,"h":40.49,"l":40.13,"n":114,"o":40.49,"t":"2025-01-08T05:00:00Z","v":5029,"vw":40.376844},{"c":40.06,"h":40.75,"l":39.91,"n":140,"o":40.75,"t":"2025-01-10T05:00:00Z","v":10549,"vw":40.164504},{"c":39.93,"h":39.97,"l":39.781,"n":106,"o":39.95,"t":"2025-01-13T05:00:00Z","v":4466,"vw":39.886635},{"c":40.47,"h":40.6,"l":40.2225,"n":312,"o":40.2225,"t":"2025-01-14T05:00:00Z","v":59306,"vw":40.501775},{"c":40.87,"h":40.97,"l":40.85,"n":82,"o":40.9419,"t":"2025-01-15T05:00:00Z","v":27952,"vw":40.869641},{"c":40.75,"h":41.07,"l":40.75,"n":108,"o":41.07,"t":"2025-01-16T05:00:00Z","v":2930,"vw":40.958315},{"c":40.44,"h":41.02,"l":40.44,"n":108,"o":40.86,"t":"2025-01-17T05:00:00Z","v":9047,"vw":40.718451},{"c":40.84,"h":40.935,"l":40.67,"n":112,"o":40.69,"t":"2025-01-21T05:00:00Z","v":9938,"vw":40.737813},{"c":40.4344,"h":40.78,"l":40.38,"n":89,"o":40.61,"t":"2025-01-22T05:00:00Z","v":4292,"vw":40.575106},{"c":40.3925,"h":40.55,"l":40.1,"n":140,"o":40.3696,"t":"2025-01-23T05:00:00Z","v":5268,"vw":40.310078},{"c":40.3765,"h":40.66,"l":40.33,"n":80,"o":40.513,"t":"2025-01-24T05:00:00Z","v":5962,"vw":40.463848},{"c":39.83,"h":40.45,"l":39.8,"n":134,"o":40.45,"t":"2025-01-27T05:00:00Z","v":16317,"vw":40.075203},{"c":39.88,"h":39.89,"l":39.62,"n":222,"o":39.735,"t":"2025-01-28T05:00:00Z","v":19505,"vw":39.733493},{"c":40.25,"h":40.25,"l":39.91,"n":157,"o":39.96,"t":"2025-01-29T05:00:00Z","v":16784,"vw":40.021193},{"c":40.91,"h":41.02,"l":40.55,"n":171,"o":40.62,"t":"2025-01-30T05:00:00Z","v":19797,"vw":40.897932},{"c":40.28,"h":40.83,"l":40.28,"n":87,"o":40.83,"t":"2025-01-31T05:00:00Z","v":13989,"vw":40.578948},{"c":40.18,"h":40.42,"l":39.78,"n":250,"o":39.78,"t":"2025-02-03T05:00:00Z","v":34959,"vw":40.176556},{"c":41.1,"h":41.13,"l":40.809,"n":187,"o":40.809,"t":"2025-02-04T05:00:00Z","v":18303,"vw":41.002223},{"c":41.45,"h":41.47,"l":41.2,"n":87,"o":41.2,"t":"2025-02-05T05:00:00Z","v":5377,"vw":41.343428},{"c":42.06,"h":42.06,"l":41.69,"n":370,"o":41.76,"t":"2025-02-06T05:00:00Z","v":32956,"vw":41.836665},{"c":41.8581,"h":42.39,"l":41.8581,"n":88,"o":42.39,"t":"2025-02-07T05:00:00Z","v":3239,"vw":42.081062},{"c":42.41,"h":42.47,"l":42.15,"n":107,"o":42.44,"t":"2025-02-10T05:00:00Z","v":9616,"vw":42.251313},{"c":41.3003,"h":41.83,"l":41.2801,"n":156,"o":41.81,"t":"2025-02-11T05:00:00Z","v":8847,"vw":41.585785},{"c":41.7901,"h":41.87,"l":41.5,"n":64,"o":41.5,"t":"2025-02-12T05:00:00Z","v":2008,"vw":41.769259},{"c":42.18,"h":42.18,"l":41.86,"n":38,"o":41.86,"t":"2025-02-13T05:00:00Z","v":1297,"vw":42.047296},{"c":42.28,"h":42.4643,"l":42.161,"n":217,"o":42.36,"t":"2025-02-14T05:00:00Z","v":3558,"vw":42.335002},{"c":42.0243,"h":42.155,"l":41.92,"n":130,"o":41.9525,"t":"2025-02-18T05:00:00Z","v":5930,"vw":42.051003},{"c":41.6891,"h":41.74,"l":41.48,"n":99,"o":41.74,"t":"2025-02-19T05:00:00Z","v":3243,"vw":41.632989},{"c":42.13,"h":42.29,"l":41.9935,"n":102,"o":41.9935,"t":"2025-02-20T05:00:00Z","v":6036,"vw":42.155112},{"c":41.09,"h":42.1,"l":41,"n":117,"o":42.1,"t":"2025-02-21T05:00:00Z","v":2946,"vw":41.405385},{"c":41.0138,"h":41.16,"l":40.7,"n":128,"o":41.07,"t":"2025-02-24T05:00:00Z","v":4990,"vw":40.97981},{"c":40.996,"h":41.21,"l":40.61,"n":92,"o":41.06,"t":"2025-02-25T05:00:00Z","v":8879,"vw":40.797083},{"c":41.4594,"h":41.69,"l":41.21,"n":84,"o":41.21,"t":"2025-02-26T05:00:00Z","v":3218,"vw":41.482413},{"c":40.6676,"h":41.34,"l":40.66,"n":114,"o":41.34,"t":"2025-02-27T05:00:00Z","v":5151,"vw":40.908697},{"c":40.9415,"h":40.96,"l":40.33,"n":87,"o":40.33,"t":"2025-02-28T05:00:00Z","v":2426,"vw":40.429217},{"c":40.5245,"h":41.44,"l":40.5245,"n":161,"o":41.22,"t":"2025-03-03T05:00:00Z","v":8055,"vw":41.185171},{"c":40.4409,"h":40.82,"l":40.01,"n":453,"o":40.6715,"t":"2025-03-04T05:00:00Z","v":62084,"vw":40.567554},{"c":41.4694,"h":41.63,"l":40.94,"n":138,"o":40.94,"t":"2025-03-05T05:00:00Z","v":28372,"vw":41.585583},{"c":41.46,"h":41.89,"l":41.42,"n":146,"o":41.53,"t":"2025-03-06T05:00:00Z","v":6292,"vw":41.613851},{"c":41.5776,"h":41.67,"l":41.09,"n":91,"o":41.55,"t":"2025-03-07T05:00:00Z","v":2323,"vw":41.401982},{"c":40.6935,"h":41.34,"l":40.53,"n":410,"o":41.08,"t":"2025-03-10T04:00:00Z","v":39845,"vw":40.747808},{"c":41.1012,"h":41.33,"l":40.9,"n":215,"o":41.05,"t":"2025-03-11T04:00:00Z","v":3024,"vw":41.088584},{"c":41.7471,"h":41.8299,"l":41.47,"n":158,"o":41.6699,"t":"2025-03-12T04:00:00Z","v":8031,"vw":41.668302},{"c":42.25,"h":42.48,"l":41.97,"n":160,"o":42.39,"t":"2025-03-13T04:00:00Z","v":6957,"vw":42.210396},{"c":43.37,"h":43.37,"l":42.6215,"n":189,"o":42.66,"t":"2025-03-14T04:00:00Z","v":9159,"vw":43.032406},{"c":44.12,"h":44.25,"l":43.6,"n":319,"o":43.64,"t":"2025-03-17T04:00:00Z","v":33047,"vw":43.777729},{"c":44.2814,"h":44.45,"l":43.99,"n":207,"o":44.3,"t":"2025-03-18T04:00:00Z","v":12467,"vw":44.283612},{"c":44.48,"h":44.685,"l":44.18,"n":145,"o":44.255,"t":"2025-03-19T04:00:00Z","v":7776,"vw":44.538493},{"c":44.5894,"h":44.72,"l":44.52,"n":127,"o":44.69,"t":"2025-03-20T04:00:00Z","v":5063,"vw":44.660854},{"c":44.66,"h":44.66,"l":43.91,"n":350,"o":44.384,"t":"2025-03-21T04:00:00Z","v":19788,"vw":44.255484},{"c":44.6,"h":44.9899,"l":44.47,"n":202,"o":44.92,"t":"2025-03-24T04:00:00Z","v":14263,"vw":44.813347},{"c":45.2331,"h":45.3099,"l":44.83,"n":260,"o":44.9877,"t":"2025-03-25T04:00:00Z","v":1359264,"vw":45.076486},{"c":44.4931,"h":45.47,"l":44.27,"n":440,"o":45.47,"t":"2025-03-26T04:00:00Z","v":1172784,"vw":44.278397},{"c":44.86,"h":44.93,"l":44.3,"n":360,"o":44.6,"t":"2025-03-27T04:00:00Z","v":1183736,"vw":44.79918},{"c":44.2008,"h":44.94,"l":44.1623,"n":217,"o":44.94,"t":"2025-03-28T04:00:00Z","v":4607,"vw":44.426055},{"c":43.89,"h":44.015,"l":43.7225,"n":344,"o":43.75,"t":"2025-03-31T04:00:00Z","v":5127,"vw":43.909016},{"c":44.57,"h":44.57,"l":43.8,"n":433,"o":44.05,"t":"2025-04-01T04:00:00Z","v":20196,"vw":44.144514},{"c":44.85,"h":44.85,"l":44.18,"n":530,"o":44.18,"t":"2025-04-02T04:00:00Z","v":108196,"vw":44.498213},{"c":43.42,"h":44.0375,"l":43.1301,"n":1330,"o":43.67,"t":"2025-04-03T04:00:00Z","v":86943,"vw":43.608885},{"c":40.05,"h":41.67,"l":39.8129,"n":437,"o":41.3,"t":"2025-04-04T04:00:00Z","v":32148,"vw":40.426018},{"c":39.07,"h":39.84,"l":38.66,"n":1189,"o":39.23,"t":"2025-04-07T04:00:00Z","v":132535,"vw":38.9886},{"c":38.53,"h":40.23,"l":38.49,"n":355,"o":40.23,"t":"2025-04-08T04:00:00Z","v":23201,"vw":39.205871},{"c":41.46,"h":41.46,"l":38.68,"n":784,"o":38.68,"t":"2025-04-09T04:00:00Z","v":108177,"vw":40.923126},{"c":40.8059,"h":41.1486,"l":40.37,"n":229,"o":41,"t":"2025-04-10T04:00:00Z","v":15828,"vw":40.855919},{"c":42.085,"h":42.42,"l":41.7319,"n":235,"o":41.7824,"t":"2025-04-11T04:00:00Z","v":12291,"vw":42.177002},{"c":43.14,"h":43.25,"l":42.47,"n":173,"o":42.79,"t":"2025-04-14T04:00:00Z","v":7686,"vw":42.995175},{"c":43.15,"h":43.24,"l":42.93,"n":240,"o":43.14,"t":"2025-04-15T04:00:00Z","v":14207,"vw":43.092845},{"c":43.3511,"h":43.47,"l":43.09,"n":122,"o":43.38,"t":"2025-04-16T04:00:00Z","v":7054,"vw":43.317353},{"c":43.2,"h":43.5594,"l":43.12,"n":167,"o":43.25,"t":"2025-04-17T04:00:00Z","v":36932,"vw":43.429752},{"c":43.48,"h":44.04,"l":42.97,"n":276,"o":44.04,"t":"2025-04-21T04:00:00Z","v":17026,"vw":43.218571},{"c":43.836,"h":44.0577,"l":43.67,"n":125,"o":43.72,"t":"2025-04-22T04:00:00Z","v":6420,"vw":43.842248},{"c":43.98,"h":44.22,"l":43.89,"n":115,"o":44.18,"t":"2025-04-23T04:00:00Z","v":4596,"vw":44.025477},{"c":44.55,"h":44.74,"l":44.13,"n":110,"o":44.35,"t":"2025-04-24T04:00:00Z","v":4615,"vw":44.518069},{"c":44.4285,"h":44.4285,"l":44.4285,"n":68,"o":44.4285,"t":"2025-04-25T04:00:00Z","v":488,"vw":44.4285},{"c":44.6021,"h":44.64,"l":44.27,"n":170,"o":44.62,"t":"2025-04-28T04:00:00Z","v":4308,"vw":44.476736},{"c":44.8,"h":44.8,"l":44.46,"n":168,"o":44.6213,"t":"2025-04-29T04:00:00Z","v":16419,"vw":44.708685},{"c":44.33,"h":44.33,"l":43.67,"n":180,"o":43.99,"t":"2025-04-30T04:00:00Z","v":10671,"vw":44.0822},{"c":43.74,"h":44.34,"l":43.71,"n":291,"o":44.19,"t":"2025-05-01T04:00:00Z","v":19404,"vw":44.075494},{"c":44.44,"h":44.45,"l":44,"n":605,"o":44,"t":"2025-05-02T04:00:00Z","v":125202,"vw":44.234721},{"c":44.7003,"h":45,"l":44.7003,"n":505,"o":44.89,"t":"2025-05-05T04:00:00Z","v":75444,"vw":44.857227},{"c":45.45,"h":45.45,"l":44.55,"n":278,"o":44.55,"t":"2025-05-06T04:00:00Z","v":25453,"vw":45.077576},{"c":44.79,"h":45.14,"l":44.6,"n":381,"o":45.04,"t":"2025-05-07T04:00:00Z","v":30264,"vw":44.893545},{"c":45.02,"h":45.14,"l":44.84,"n":123,"o":45.14,"t":"2025-05-08T04:00:00Z","v":7703,"vw":44.935672},{"c":45.3303,"h":45.38,"l":45.16,"n":215,"o":45.24,"t":"2025-05-09T04:00:00Z","v":9420,"vw":45.250711},{"c":44.74,"h":45.62,"l":44.59,"n":253,"o":45.62,"t":"2025-05-12T04:00:00Z","v":16098,"vw":44.844301},{"c":45.11,"h":45.31,"l":44.82,"n":258,"o":44.82,"t":"2025-05-13T04:00:00Z","v":13485,"vw":45.110438},{"c":44.95,"h":45.2,"l":44.87,"n":126,"o":45.2,"t":"2025-05-14T04:00:00Z","v":2358,"vw":45.061771},{"c":45.06,"h":45.43,"l":44.9842,"n":170,"o":44.9842,"t":"2025-05-15T04:00:00Z","v":16894,"vw":45.263842},{"c":44.57,"h":44.81,"l":44.1,"n":228,"o":44.81,"t":"2025-05-16T04:00:00Z","v":11376,"vw":44.548987},{"c":45.16,"h":45.19,"l":44.66,"n":192,"o":44.84,"t":"2025-05-19T04:00:00Z","v":8984,"vw":44.962396},{"c":45.57,"h":45.625,"l":44.9,"n":262,"o":44.9,"t":"2025-05-20T04:00:00Z","v":21089,"vw":45.34613},{"c":45.66,"h":45.86,"l":45.52,"n":187,"o":45.57,"t":"2025-05-21T04:00:00Z","v":12984,"vw":45.687123},{"c":45.76,"h":45.935,"l":45.3431,"n":230,"o":45.49,"t":"2025-05-22T04:00:00Z","v":24112,"vw":45.744625},{"c":46.76,"h":46.76,"l":45.96,"n":271,"o":45.96,"t":"2025-05-23T04:00:00Z","v":29785,"vw":46.422712},{"c":46.83,"h":46.83,"l":46.4,"n":395,"o":46.4,"t":"2025-05-27T04:00:00Z","v":28643,"vw":46.606843},{"c":46.5428,"h":46.61,"l":46.2,"n":328,"o":46.475,"t":"2025-05-28T04:00:00Z","v":41873,"vw":46.423719},{"c":46.6136,"h":47.01,"l":46.45,"n":185,"o":47.01,"t":"2025-05-29T04:00:00Z","v":9908,"vw":46.683123},{"c":46.64,"h":46.64,"l":46.05,"n":328,"o":46.53,"t":"2025-05-30T04:00:00Z","v":23148,"vw":46.334019},{"c":47.72,"h":47.73,"l":47.14,"n":464,"o":47.14,"t":"2025-06-02T04:00:00Z","v":41020,"vw":47.445952},{"c":47.95,"h":47.95,"l":47.4164,"n":194,"o":47.66,"t":"2025-06-03T04:00:00Z","v":5351,"vw":47.688271},{"c":48.065,"h":48.3399,"l":48.04,"n":285,"o":48.04,"t":"2025-06-04T04:00:00Z","v":21972,"vw":48.181608},{"c":48.7961,"h":49.005,"l":48.7404,"n":144,"o":48.87,"t":"2025-06-05T04:00:00Z","v":4737,"vw":48.882838},{"c":48.5916,"h":49.23,"l":48.21,"n":379,"o":49.07,"t":"2025-06-06T04:00:00Z","v":38668,"vw":48.565956},{"c":48.53,"h":48.98,"l":48.51,"n":186,"o":48.84,"t":"2025-06-09T04:00:00Z","v":22394,"vw":48.850666},{"c":48.2311,"h":48.53,"l":47.9613,"n":155,"o":48.3,"t":"2025-06-10T04:00:00Z","v":5069,"vw":48.191418},{"c":48.44,"h":48.647,"l":48.15,"n":149,"o":48.38,"t":"2025-06-11T04:00:00Z","v":9510,"vw":48.404626},{"c":48.5848,"h":48.7488,"l":48.16,"n":133,"o":48.18,"t":"2025-06-12T04:00:00Z","v":10220,"vw":48.614675},{"c":48.2913,"h":48.52,"l":48.2,"n":212,"o":48.2,"t":"2025-06-13T04:00:00Z","v":11921,"vw":48.34321},{"c":47.7117,"h":47.99,"l":47.7,"n":204,"o":47.7,"t":"2025-06-16T04:00:00Z","v":14410,"vw":47.779174},{"c":47.62,"h":47.69,"l":47.32,"n":298,"o":47.67,"t":"2025-06-17T04:00:00Z","v":21663,"vw":47.494168},{"c":47.4137,"h":47.76,"l":47.3404,"n":148,"o":47.52,"t":"2025-06-18T04:00:00Z","v":4189,"vw":47.633112},{"c":47.08,"h":47.55,"l":46.91,"n":143,"o":47.55,"t":"2025-06-20T04:00:00Z","v":9203,"vw":47.339356},{"c":46.97,"h":47.21,"l":46.691,"n":262,"o":46.91,"t":"2025-06-23T04:00:00Z","v":19039,"vw":46.901387},{"c":47.313,"h":47.42,"l":46.841,"n":145,"o":46.841,"t":"2025-06-24T04:00:00Z","v":7636,"vw":47.319915},{"c":47.3159,"h":47.45,"l":47.18,"n":137,"o":47.31,"t":"2025-06-25T04:00:00Z","v":8125,"vw":47.314629},{"c":49.1078,"h":49.1078,"l":48.37,"n":182,"o":48.37,"t":"2025-06-26T04:00:00Z","v":13702,"vw":48.603285},{"c":48.49,"h":48.78,"l":48.49,"n":149,"o":48.78,"t":"2025-06-27T04:00:00Z","v":9401,"vw":48.589979},{"c":48.59,"h":48.82,"l":48.37,"n":117,"o":48.47,"t":"2025-06-30T04:00:00Z","v":4645,"vw":48.605226},{"c":48.8572,"h":49.3117,"l":48.7224,"n":306,"o":48.8,"t":"2025-07-01T04:00:00Z","v":37662,"vw":49.010055},{"c":49.75,"h":49.75,"l":48.88,"n":290,"o":48.88,"t":"2025-07-02T04:00:00Z","v":33565,"vw":49.499322},{"c":50.06,"h":50.06,"l":49.7354,"n":128,"o":49.75,"t":"2025-07-03T04:00:00Z","v":6235,"vw":49.85392},{"c":49.62,"h":49.9,"l":49.5,"n":266,"o":49.51,"t":"2025-07-07T04:00:00Z","v":18671,"vw":49.6455},{"c":49.3,"h":49.76,"l":48.97,"n":365,"o":49.76,"t":"2025-07-08T04:00:00Z","v":10191,"vw":49.348225},{"c":48.81,"h":49.01,"l":48.75,"n":163,"o":49.01,"t":"2025-07-09T04:00:00Z","v":6779,"vw":48.91316},{"c":49.12,"h":49.2,"l":48.8009,"n":127,"o":49.05,"t":"2025-07-10T04:00:00Z","v":20825,"vw":49.064159},{"c":48.83,"h":49.1001,"l":48.69,"n":532,"o":49.07,"t":"2025-07-11T04:00:00Z","v":66976,"vw":48.862613},{"c":48.69,"h":49.4065,"l":48.42,"n":390,"o":48.91,"t":"2025-07-14T04:00:00Z","v":63782,"vw":48.660423},{"c":48.12,"h":48.425,"l":47.83,"n":350,"o":48.41,"t":"2025-07-15T04:00:00Z","v":23280,"vw":48.039782},{"c":48.0038,"h":48.18,"l":47.6711,"n":175,"o":48.14,"t":"2025-07-16T04:00:00Z","v":10266,"vw":48.001778},{"c":48.2014,"h":48.31,"l":47.73,"n":189,"o":47.9,"t":"2025-07-17T04:00:00Z","v":24140,"vw":48.012133},{"c":48.32,"h":48.4,"l":48.19,"n":215,"o":48.2999,"t":"2025-07-18T04:00:00Z","v":12200,"vw":48.32616},{"c":48.93,"h":48.99,"l":48.75,"n":151,"o":48.8395,"t":"2025-07-21T04:00:00Z","v":7158,"vw":48.80728},{"c":49.55,"h":49.618,"l":49.3,"n":131,"o":49.47,"t":"2025-07-22T04:00:00Z","v":4663,"vw":49.491684},{"c":50.3,"h":50.3,"l":49.68,"n":167,"o":49.82,"t":"2025-07-23T04:00:00Z","v":7206,"vw":49.913584},{"c":49.98,"h":49.98,"l":49.625,"n":135,"o":49.93,"t":"2025-07-24T04:00:00Z","v":6979,"vw":49.842002},{"c":49.61,"h":49.78,"l":49.1654,"n":584,"o":49.78,"t":"2025-07-25T04:00:00Z","v":42423,"vw":49.352405},{"c":49.15,"h":49.5,"l":48.92,"n":190,"o":49.5,"t":"2025-07-28T04:00:00Z","v":7273,"vw":49.075916},{"c":49.44,"h":49.44,"l":49.04,"n":131,"o":49.14,"t":"2025-07-29T04:00:00Z","v":5806,"vw":49.221291},{"c":47.99,"h":49,"l":47.82,"n":223,"o":49,"t":"2025-07-30T04:00:00Z","v":12850,"vw":48.386358},{"c":48.65,"h":48.65,"l":47.95,"n":152,"o":47.95,"t":"2025-07-31T04:00:00Z","v":13302,"vw":48.50355},{"c":48.35,"h":48.64,"l":48.25,"n":156,"o":48.31,"t":"2025-08-01T04:00:00Z","v":10613,"vw":48.42328},{"c":49.27,"h":49.38,"l":48.69,"n":150,"o":48.69,"t":"2025-08-04T04:00:00Z","v":6407,"vw":49.043564},{"c":49.7,"h":49.8306,"l":49.4713,"n":150,"o":49.5,"t":"2025-08-05T04:00:00Z","v":8115,"vw":49.631684},{"c":50.1833,"h":50.1833,"l":49.98,"n":125,"o":49.98,"t":"2025-08-06T04:00:00Z","v":5423,"vw":50.088728},{"c":50.7055,"h":50.79,"l":50.37,"n":224,"o":50.37,"t":"2025-08-07T04:00:00Z","v":20810,"vw":50.658285},{"c":51.72,"h":51.81,"l":51.02,"n":274,"o":51.02,"t":"2025-08-08T04:00:00Z","v":14888,"vw":51.514562},{"c":51.1309,"h":51.74,"l":50.97,"n":287,"o":51.74,"t":"2025-08-11T04:00:00Z","v":15048,"vw":51.20223},{"c":51.75,"h":51.8,"l":51.14,"n":333,"o":51.14,"t":"2025-08-12T04:00:00Z","v":9755,"vw":51.578342},{"c":52.16,"h":52.4999,"l":51.96,"n":152,"o":52.11,"t":"2025-08-13T04:00:00Z","v":13063,"vw":52.20364},{"c":51.95,"h":51.95,"l":51.52,"n":200,"o":51.6,"t":"2025-08-14T04:00:00Z","v":15360,"vw":51.717719},{"c":52.1916,"h":52.295,"l":51.93,"n":153,"o":51.93,"t":"2025-08-15T04:00:00Z","v":8706,"vw":52.154028},{"c":52.3821,"h":52.39,"l":52.0726,"n":184,"o":52.3,"t":"2025-08-18T04:00:00Z","v":7791,"vw":52.245957},{"c":51.68,"h":52.39,"l":51.59,"n":172,"o":52.39,"t":"2025-08-19T04:00:00Z","v":15879,"vw":51.874112},{"c":51.75,"h":51.75,"l":51.46,"n":104,"o":51.57,"t":"2025-08-20T04:00:00Z","v":5285,"vw":51.583151},{"c":52.009,"h":52.009,"l":51.38,"n":148,"o":51.38,"t":"2025-08-21T04:00:00Z","v":6807,"vw":51.669542},{"c":53.23,"h":53.44,"l":51.83,"n":313,"o":51.83,"t":"2025-08-22T04:00:00Z","v":34759,"vw":53.158635},{"c":52.93,"h":53.4399,"l":52.93,"n":187,"o":53.2,"t":"2025-08-25T04:00:00Z","v":12705,"vw":53.119268},{"c":53.39,"h":53.39,"l":53.0966,"n":254,"o":53.16,"t":"2025-08-26T04:00:00Z","v":18190,"vw":53.241531},{"c":52.9672,"h":52.99,"l":52.4603,"n":170,"o":52.86,"t":"2025-08-27T04:00:00Z","v":9355,"vw":52.72087},{"c":53.4188,"h":53.42,"l":52.97,"n":119,"o":52.97,"t":"2025-08-28T04:00:00Z","v":8486,"vw":53.203429},{"c":53.8,"h":54,"l":53.47,"n":346,"o":53.47,"t":"2025-08-29T04:00:00Z","v":42060,"vw":53.920289},{"c":54.91,"h":54.99,"l":53.8,"n":529,"o":53.92,"t":"2025-09-02T04:00:00Z","v":52944,"vw":54.61326},{"c":56.01,"h":56.12,"l":55.08,"n":574,"o":55.08,"t":"2025-09-03T04:00:00Z","v":52271,"vw":55.89415},{"c":55.73,"h":55.79,"l":55.3,"n":244,"o":55.69,"t":"2025-09-04T04:00:00Z","v":10508,"vw":55.566332},{"c":56.5,"h":56.5,"l":55.76,"n":402,"o":55.96,"t":"2025-09-05T04:00:00Z","v":12866,"vw":56.261257},{"c":56.6475,"h":56.73,"l":56.345,"n":264,"o":56.55,"t":"2025-09-08T04:00:00Z","v":10460,"vw":56.525613},{"c":56,"h":56.91,"l":55.82,"n":323,"o":56.91,"t":"2025-09-09T04:00:00Z","v":16197,"vw":56.280785},{"c":56.45,"h":56.48,"l":55.99,"n":156,"o":55.99,"t":"2025-09-10T04:00:00Z","v":4837,"vw":56.240772},{"c":57.5472,"h":57.59,"l":57,"n":275,"o":57,"t":"2025-09-11T04:00:00Z","v":15191,"vw":57.304831},{"c":57.768,"h":57.97,"l":57.58,"n":253,"o":57.72,"t":"2025-09-12T04:00:00Z","v":19851,"vw":57.681767},{"c":58.4354,"h":58.56,"l":57.9001,"n":397,"o":58.04,"t":"2025-09-15T04:00:00Z","v":38314,"vw":58.340617},{"c":57.9154,"h":58.43,"l":57.73,"n":342,"o":58.43,"t":"2025-09-16T04:00:00Z","v":35381,"vw":57.966453},{"c":57.8745,"h":58.4499,"l":57.73,"n":254,"o":57.73,"t":"2025-09-17T04:00:00Z","v":9789,"vw":58.092117},{"c":57.14,"h":57.53,"l":56.8,"n":408,"o":57.46,"t":"2025-09-18T04:00:00Z","v":31615,"vw":57.096018},{"c":57.8112,"h":57.93,"l":56.95,"n":180,"o":56.95,"t":"2025-09-19T04:00:00Z","v":14290,"vw":57.546922},{"c":58.59,"h":58.8,"l":58.2393,"n":243,"o":58.32,"t":"2025-09-22T04:00:00Z","v":16621,"vw":58.537544},{"c":58.88,"h":59.31,"l":58.76,"n":259,"o":59.04,"t":"2025-09-23T04:00:00Z","v":15406,"vw":58.969746},{"c":59.89,"h":60.32,"l":59.38,"n":394,"o":59.38,"t":"2025-09-24T04:00:00Z","v":18381,"vw":59.944299},{"c":59.78,"h":59.9,"l":59.4002,"n":286,"o":59.9,"t":"2025-09-25T04:00:00Z","v":23072,"vw":59.652029},{"c":59.3,"h":60.192,"l":59.3,"n":378,"o":59.38,"t":"2025-09-26T04:00:00Z","v":36752,"vw":59.594877},{"c":60.8036,"h":60.9699,"l":60.45,"n":259,"o":60.52,"t":"2025-09-29T04:00:00Z","v":13378,"vw":60.690289},{"c":61.5,"h":61.5,"l":60.78,"n":461,"o":60.78,"t":"2025-09-30T04:00:00Z","v":207176,"vw":61.125349},{"c":61.05,"h":61.83,"l":61.05,"n":774,"o":61.5,"t":"2025-10-01T04:00:00Z","v":119643,"vw":61.50895},{"c":61.33,"h":61.92,"l":60.375,"n":393,"o":61.92,"t":"2025-10-02T04:00:00Z","v":44791,"vw":61.164462},{"c":62.31,"h":62.35,"l":61.81,"n":330,"o":62.02,"t":"2025-10-03T04:00:00Z","v":25904,"vw":62.07436},{"c":62.71,"h":63.29,"l":62.63,"n":463,"o":62.83,"t":"2025-10-06T04:00:00Z","v":31355,"vw":62.896805},{"c":61.87,"h":63.06,"l":61.87,"n":355,"o":63.06,"t":"2025-10-07T04:00:00Z","v":29108,"vw":62.23941},{"c":63.53,"h":63.93,"l":62.67,"n":386,"o":62.67,"t":"2025-10-08T04:00:00Z","v":48430,"vw":63.666095},{"c":62.65,"h":64.19,"l":62.47,"n":489,"o":64.19,"t":"2025-10-09T04:00:00Z","v":41381,"vw":63.150478},{"c":60.91,"h":62.7179,"l":60.91,"n":551,"o":62.51,"t":"2025-10-10T04:00:00Z","v":48981,"vw":61.840338},{"c":63.41,"h":63.61,"l":62.55,"n":642,"o":62.75,"t":"2025-10-13T04:00:00Z","v":515789,"vw":63.570748},{"c":63.3,"h":63.75,"l":62.4,"n":324,"o":62.8,"t":"2025-10-14T04:00:00Z","v":22224,"vw":63.119777},{"c":64.1,"h":64.41,"l":63.73,"n":346,"o":63.9,"t":"2025-10-15T04:00:00Z","v":23432,"vw":63.963419},{"c":64.55,"h":64.9866,"l":64.02,"n":459,"o":64.48,"t":"2025-10-16T04:00:00Z","v":35787,"vw":64.416859},{"c":62.97,"h":63.81,"l":62.46,"n":466,"o":63.81,"t":"2025-10-17T04:00:00Z","v":36289,"vw":63.013434},{"c":64,"h":64.1,"l":63.405,"n":448,"o":63.46,"t":"2025-10-20T04:00:00Z","v":35997,"vw":63.833435},{"c":61.35,"h":62.51,"l":60.98,"n":814,"o":62.51,"t":"2025-10-21T04:00:00Z","v":53293,"vw":61.505512},{"c":60.71,"h":61.44,"l":60.31,"n":672,"o":60.79,"t":"2025-10-22T04:00:00Z","v":39528,"vw":60.751292},{"c":61.61,"h":61.95,"l":61.421,"n":336,"o":61.95,"t":"2025-10-23T04:00:00Z","v":17942,"vw":61.637238},{"c":61.62,"h":62.1499,"l":61.62,"n":312,"o":62.02,"t":"2025-10-24T04:00:00Z","v":24499,"vw":61.98063},{"c":61.55,"h":61.99,"l":61.25,"n":490,"o":61.99,"t":"2025-10-27T04:00:00Z","v":33316,"vw":61.627138},{"c":62.53,"h":62.8,"l":61.18,"n":343,"o":61.18,"t":"2025-10-28T04:00:00Z","v":22025,"vw":62.483825},{"c":63.12,"h":63.98,"l":62.96,"n":351,"o":63.49,"t":"2025-10-29T04:00:00Z","v":21347,"vw":63.63712},{"c":63.11,"h":63.45,"l":62.7,"n":305,"o":63.04,"t":"2025-10-30T04:00:00Z","v":19157,"vw":63.158979},{"c":62.78,"h":63.24,"l":62.78,"n":362,"o":63.18,"t":"2025-10-31T04:00:00Z","v":50919,"vw":62.956735},{"c":62.16,"h":62.84,"l":61.88,"n":586,"o":62.83,"t":"2025-11-03T05:00:00Z","v":64138,"vw":62.334521},{"c":60.31,"h":61.25,"l":60.2501,"n":422,"o":61.17,"t":"2025-11-04T05:00:00Z","v":34111,"vw":60.658039},{"c":61.39,"h":61.64,"l":60.71,"n":278,"o":60.71,"t":"2025-11-05T05:00:00Z","v":21253,"vw":61.302971},{"c":61.75,"h":62.25,"l":61.61,"n":289,"o":61.61,"t":"2025-11-06T05:00:00Z","v":19271,"vw":61.994341},{"c":61.77,"h":61.9665,"l":61.3,"n":300,"o":61.73,"t":"2025-11-07T05:00:00Z","v":9002,"vw":61.659616},{"c":63.13,"h":63.42,"l":62.9,"n":408,"o":63.22,"t":"2025-11-10T05:00:00Z","v":40638,"vw":63.144497},{"c":63.04,"h":63.3,"l":62.795,"n":226,"o":63.13,"t":"2025-11-11T05:00:00Z","v":15375,"vw":63.068141},{"c":64.38,"h":64.4099,"l":63.661,"n":428,"o":63.68,"t":"2025-11-12T05:00:00Z","v":19070,"vw":64.197823},{"c":62.52,"h":64.67,"l":62.03,"n":2303,"o":64.44,"t":"2025-11-13T05:00:00Z","v":314523,"vw":62.900767},{"c":62.34,"h":62.68,"l":60.24,"n":469,"o":60.67,"t":"2025-11-14T05:00:00Z","v":31481,"vw":61.387681},{"c":61.1636,"h":62.17,"l":60.7601,"n":538,"o":61.77,"t":"2025-11-17T05:00:00Z","v":23614,"vw":61.468982},{"c":60.32,"h":60.93,"l":60.105,"n":479,"o":60.65,"t":"2025-11-18T05:00:00Z","v":20318,"vw":60.494686},{"c":61.25,"h":61.8,"l":60.8901,"n":303,"o":60.94,"t":"2025-11-19T05:00:00Z","v":14651,"vw":61.236547},{"c":59.5,"h":61.78,"l":59.37,"n":523,"o":61.74,"t":"2025-11-20T05:00:00Z","v":26757,"vw":59.925475},{"c":59.64,"h":60.15,"l":59.08,"n":332,"o":59.31,"t":"2025-11-21T05:00:00Z","v":22730,"vw":59.519107},{"c":61.02,"h":61.09,"l":59.82,"n":250,"o":59.82,"t":"2025-11-24T05:00:00Z","v":11048,"vw":60.476487},{"c":61.56,"h":61.81,"l":61.45,"n":220,"o":61.64,"t":"2025-11-25T05:00:00Z","v":59292,"vw":61.512965},{"c":63.1,"h":63.47,"l":62.16,"n":468,"o":62.39,"t":"2025-11-26T05:00:00Z","v":38189,"vw":62.917024},{"c":64.47,"h":64.96,"l":64.09,"n":268,"o":64.09,"t":"2025-11-28T05:00:00Z","v":18516,"vw":64.574204},{"c":64.57,"h":65.34,"l":64.57,"n":434,"o":65,"t":"2025-12-01T05:00:00Z","v":31835,"vw":65.047557},{"c":64.67,"h":65.055,"l":64.2244,"n":370,"o":64.83,"t":"2025-12-02T05:00:00Z","v":24680,"vw":64.572537},{"c":66.03,"h":66.11,"l":65.54,"n":363,"o":65.54,"t":"2025-12-03T05:00:00Z","v":24064,"vw":65.847404},{"c":67,"h":67.01,"l":65.64,"n":1061,"o":65.64,"t":"2025-12-04T05:00:00Z","v":172071,"vw":66.771677},{"c":67.03,"h":68.13,"l":66.66,"n":483,"o":67.45,"t":"2025-12-05T05:00:00Z","v":30933,"vw":67.448258},{"c":66.53,"h":67.15,"l":66.2,"n":472,"o":67.15,"t":"2025-12-08T05:00:00Z","v":43793,"vw":66.714886},{"c":67.48,"h":67.5499,"l":65.85,"n":747,"o":65.89,"t":"2025-12-09T05:00:00Z","v":84591,"vw":67.081809},{"c":68.29,"h":68.53,"l":67.48,"n":587,"o":67.66,"t":"2025-12-10T05:00:00Z","v":42580,"vw":67.984005},{"c":69.68,"h":70.14,"l":68.19,"n":778,"o":68.19,"t":"2025-12-11T05:00:00Z","v":51022,"vw":69.447218},{"c":69.3,"h":70.6,"l":68.99,"n":542,"o":70.34,"t":"2025-12-12T05:00:00Z","v":20128,"vw":69.74868},{"c":69.25,"h":70.1,"l":69.2392,"n":446,"o":70.1,"t":"2025-12-15T05:00:00Z","v":21790,"vw":69.549856},{"c":69.3,"h":69.97,"l":68.7,"n":761,"o":68.89,"t":"2025-12-16T05:00:00Z","v":42395,"vw":69.18913},{"c":69.18,"h":70,"l":69.03,"n":914,"o":69.74,"t":"2025-12-17T05:00:00Z","v":64931,"vw":69.584239},{"c":69.98,"h":69.98,"l":69.1232,"n":652,"o":69.43,"t":"2025-12-18T05:00:00Z","v":22730,"vw":69.668657},{"c":71.2,"h":71.42,"l":69.99,"n":948,"o":69.99,"t":"2025-12-19T05:00:00Z","v":72188,"vw":71.10178},{"c":72.08,"h":72.46,"l":71.7015,"n":1026,"o":71.88,"t":"2025-12-22T05:00:00Z","v":54874,"vw":72.076752},{"c":72.78,"h":72.85,"l":72.19,"n":675,"o":72.4,"t":"2025-12-23T05:00:00Z","v":35911,"vw":72.602244},{"c":72.74,"h":72.83,"l":72.22,"n":416,"o":72.83,"t":"2025-12-24T05:00:00Z","v":21950,"vw":72.504846},{"c":73.77,"h":73.77,"l":73.035,"n":999,"o":73.4,"t":"2025-12-26T05:00:00Z","v":52488,"vw":73.535333},{"c":71.95,"h":72.485,"l":71.7301,"n":1198,"o":72.44,"t":"2025-12-29T05:00:00Z","v":57515,"vw":72.075026},{"c":72.91,"h":73.33,"l":72.3504,"n":679,"o":72.75,"t":"2025-12-30T05:00:00Z","v":36625,"vw":73.028644},{"c":72.35,"h":72.71,"l":72.1,"n":668,"o":72.71,"t":"2025-12-31T05:00:00Z","v":40501,"vw":72.420818},{"c":72.71,"h":73.21,"l":71.82,"n":746,"o":73.21,"t":"2026-01-02T05:00:00Z","v":38406,"vw":72.198829},{"c":74.87,"h":75.04,"l":73.51,"n":1124,"o":73.76,"t":"2026-01-05T05:00:00Z","v":93662,"vw":74.65028},{"c":76.71,"h":76.8499,"l":75.08,"n":1193,"o":75.08,"t":"2026-01-06T05:00:00Z","v":70807,"vw":76.3276},{"c":75.42,"h":75.645,"l":74.135,"n":1056,"o":75.63,"t":"2026-01-07T05:00:00Z","v":65605,"vw":75.068706},{"c":76.55,"h":76.725,"l":74.9,"n":752,"o":74.99,"t":"2026-01-08T05:00:00Z","v":53685,"vw":75.620425},{"c":78.19,"h":78.45,"l":76.81,"n":1121,"o":76.81,"t":"2026-01-09T05:00:00Z","v":101624,"vw":78.108247},{"c":80.55,"h":80.738,"l":79.29,"n":1696,"o":79.29,"t":"2026-01-12T05:00:00Z","v":114282,"vw":80.331541},{"c":80.99,"h":81.1496,"l":80.4,"n":1635,"o":80.93,"t":"2026-01-13T05:00:00Z","v":78600,"vw":80.820396},{"c":82.26,"h":82.399,"l":81.1,"n":1704,"o":81.67,"t":"2026-01-14T05:00:00Z","v":104763,"vw":81.670008},{"c":83.01,"h":83.3,"l":81.79,"n":1460,"o":82.06,"t":"2026-01-15T05:00:00Z","v":322172,"vw":82.848433},{"c":82.63,"h":82.94,"l":81.3,"n":1036,"o":82.47,"t":"2026-01-16T05:00:00Z","v":85261,"vw":82.236941},{"c":84.78,"h":84.83,"l":82.96,"n":1644,"o":82.96,"t":"2026-01-20T05:00:00Z","v":112878,"vw":84.151897},{"c":85.04,"h":86.16,"l":84.6,"n":2295,"o":85.33,"t":"2026-01-21T05:00:00Z","v":1408775,"vw":85.278136},{"c":86.2,"h":86.8099,"l":85.1001,"n":1870,"o":85.34,"t":"2026-01-22T05:00:00Z","v":130576,"vw":86.23459},{"c":88.38,"h":88.38,"l":86.4,"n":2289,"o":86.9,"t":"2026-01-23T05:00:00Z","v":171759,"vw":87.526036},{"c":90.43,"h":91.81,"l":89.76,"n":4573,"o":90.52,"t":"2026-01-26T05:00:00Z","v":370027,"vw":90.821544},{"c":91.61,"h":91.61,"l":89.79,"n":2356,"o":90.5,"t":"2026-01-27T05:00:00Z","v":172513,"vw":90.797547},{"c":92.07,"h":92.66,"l":90.45,"n":2092,"o":92.49,"t":"2026-01-28T05:00:00Z","v":129047,"vw":91.389273},{"c":92.57,"h":95.28,"l":90.3,"n":2738,"o":94.42,"t":"2026-01-29T05:00:00Z","v":213739,"vw":92.283815},{"c":86.6,"h":89.9,"l":85.2354,"n":4373,"o":89.73,"t":"2026-01-30T05:00:00Z","v":371516,"vw":87.238386},{"c":87.4,"h":87.49,"l":85.65,"n":1883,"o":85.65,"t":"2026-02-02T05:00:00Z","v":121923,"vw":86.621786},{"c":91.33,"h":92.1436,"l":89.61,"n":2508,"o":89.85,"t":"2026-02-03T05:00:00Z","v":185329,"vw":90.719875},{"c":88.38,"h":92.35,"l":87.0801,"n":3345,"o":92.2,"t":"2026-02-04T05:00:00Z","v":319696,"vw":90.073247},{"c":85.17,"h":87.38,"l":85.17,"n":1802,"o":86.61,"t":"2026-02-05T05:00:00Z","v":144178,"vw":85.989986},{"c":88.15,"h":88.21,"l":86.755,"n":1680,"o":86.84,"t":"2026-02-06T05:00:00Z","v":98921,"vw":87.725765},{"c":91.08,"h":91.21,"l":88.52,"n":1354,"o":88.52,"t":"2026-02-09T05:00:00Z","v":413242,"vw":90.650681},{"c":89.43,"h":90.75,"l":89.18,"n":1727,"o":90.65,"t":"2026-02-10T05:00:00Z","v":113396,"vw":89.97793},{"c":90.05,"h":90.7971,"l":88.84,"n":1327,"o":90.49,"t":"2026-02-11T05:00:00Z","v":126679,"vw":90.142506},{"c":87.03,"h":90.56,"l":87.03,"n":2164,"o":90.56,"t":"2026-02-12T05:00:00Z","v":136404,"vw":88.822384},{"c":86.67,"h":87.02,"l":84.12,"n":1925,"o":86.27,"t":"2026-02-13T05:00:00Z","v":138564,"vw":85.892951},{"c":84.91,"h":85.47,"l":83.68,"n":4564,"o":85.47,"t":"2026-02-17T05:00:00Z","v":648465,"vw":84.675734},{"c":86.571,"h":87.42,"l":85.97,"n":1484,"o":86.17,"t":"2026-02-18T05:00:00Z","v":106608,"vw":86.790175},{"c":88.13,"h":88.13,"l":85.74,"n":1425,"o":86.41,"t":"2026-02-19T05:00:00Z","v":204573,"vw":86.946209},{"c":89.66,"h":89.66,"l":87.6,"n":1262,"o":88.04,"t":"2026-02-20T05:00:00Z","v":168353,"vw":88.438658},{"c":90.66,"h":91.27,"l":89.69,"n":1401,"o":89.97,"t":"2026-02-23T05:00:00Z","v":92991,"vw":90.527088},{"c":92.18,"h":92.28,"l":89.66,"n":1675,"o":90.12,"t":"2026-02-24T05:00:00Z","v":143082,"vw":91.443602},{"c":93.37,"h":94.2399,"l":92.765,"n":1519,"o":93.15,"t":"2026-02-25T05:00:00Z","v":101040,"vw":93.398516},{"c":93.46,"h":93.59,"l":91.15,"n":1537,"o":92.32,"t":"2026-02-26T05:00:00Z","v":97718,"vw":92.18389},{"c":93.84,"h":95.11,"l":93.39,"n":1664,"o":93.78,"t":"2026-02-27T05:00:00Z","v":135515,"vw":94.113651},{"c":93.38,"h":93.38,"l":91.81,"n":2084,"o":92.9,"t":"2026-03-02T05:00:00Z","v":160552,"vw":92.709446},{"c":87.55,"h":88.67,"l":84.4001,"n":3341,"o":88.52,"t":"2026-03-03T05:00:00Z","v":255387,"vw":86.708153},{"c":88.67,"h":88.96,"l":87.8,"n":1144,"o":88.66,"t":"2026-03-04T05:00:00Z","v":54575,"vw":88.481983},{"c":84.72,"h":86.81,"l":83.45,"n":2271,"o":86.81,"t":"2026-03-05T05:00:00Z","v":181588,"vw":84.331662},{"c":83.19,"h":84.16,"l":81.9301,"n":1464,"o":83.1,"t":"2026-03-06T05:00:00Z","v":83929,"vw":83.214498},{"c":83.97,"h":84.11,"l":80.3901,"n":3096,"o":81.99,"t":"2026-03-09T04:00:00Z","v":177550,"vw":82.194322},{"c":86.87,"h":87.87,"l":85.055,"n":1519,"o":85.08,"t":"2026-03-10T04:00:00Z","v":87164,"vw":86.810803},{"c":84.67,"h":86.27,"l":84.23,"n":2484,"o":86.27,"t":"2026-03-11T04:00:00Z","v":209235,"vw":84.751829},{"c":81.95,"h":84.65,"l":81.93,"n":1710,"o":84.59,"t":"2026-03-12T04:00:00Z","v":90785,"vw":82.924582},{"c":80.07,"h":82.71,"l":80.07,"n":2398,"o":82.7,"t":"2026-03-13T04:00:00Z","v":127093,"vw":80.999842},{"c":81.46,"h":82.25,"l":80.93,"n":1751,"o":81,"t":"2026-03-16T04:00:00Z","v":196384,"vw":81.543524},{"c":81.81,"h":83.03,"l":81.65,"n":641,"o":82.02,"t":"2026-03-17T04:00:00Z","v":55181,"vw":82.100673},{"c":78.25,"h":80.61,"l":78.25,"n":1161,"o":80.32,"t":"2026-03-18T04:00:00Z","v":63261,"vw":79.413341},{"c":76.63,"h":76.82,"l":74.79,"n":1355,"o":75.72,"t":"2026-03-19T04:00:00Z","v":106915,"vw":75.751041},{"c":74.27,"h":76.44,"l":73.67,"n":1682,"o":76.35,"t":"2026-03-20T04:00:00Z","v":115926,"vw":74.930459},{"c":76.95,"h":78.59,"l":75.7,"n":2153,"o":75.76,"t":"2026-03-23T04:00:00Z","v":215225,"vw":77.180002},{"c":77.04,"h":77.41,"l":75.345,"n":1132,"o":75.73,"t":"2026-03-24T04:00:00Z","v":65266,"vw":76.441372},{"c":78.97,"h":79.49,"l":78.62,"n":905,"o":79.09,"t":"2026-03-25T04:00:00Z","v":74120,"vw":79.124203},{"c":76.71,"h":78.095,"l":76.71,"n":1020,"o":77.12,"t":"2026-03-26T04:00:00Z","v":40374,"vw":77.12956},{"c":76.68,"h":77.98,"l":76.36,"n":1308,"o":76.64,"t":"2026-03-27T04:00:00Z","v":73734,"vw":77.064438},{"c":76.15,"h":77.68,"l":75.56,"n":1146,"o":77.68,"t":"2026-03-30T04:00:00Z","v":92392,"vw":76.492392},{"c":80.71,"h":81.07,"l":77.54,"n":1045,"o":77.6,"t":"2026-03-31T04:00:00Z","v":83487,"vw":79.99195},{"c":82.66,"h":83.68,"l":81.61,"n":975,"o":82.28,"t":"2026-04-01T04:00:00Z","v":87638,"vw":82.908145},{"c":81.56,"h":82.13,"l":79.35,"n":934,"o":79.35,"t":"2026-04-02T04:00:00Z","v":65657,"vw":81.36324},{"c":81.98,"h":82.43,"l":81.5,"n":727,"o":81.75,"t":"2026-04-06T04:00:00Z","v":42569,"vw":81.902631},{"c":81.725,"h":82.6,"l":80.36,"n":972,"o":81.85,"t":"2026-04-07T04:00:00Z","v":125565,"vw":81.111933},{"c":85.58,"h":86.49,"l":84.93,"n":1272,"o":85.865,"t":"2026-04-08T04:00:00Z","v":97442,"vw":85.724905},{"c":85.94,"h":86.13,"l":84.73,"n":709,"o":85.29,"t":"2026-04-09T04:00:00Z","v":39764,"vw":85.59808},{"c":85.7,"h":87.1899,"l":85.51,"n":1277,"o":86.59,"t":"2026-04-10T04:00:00Z","v":147346,"vw":86.078176},{"c":87.58,"h":87.92,"l":85.5201,"n":1128,"o":85.57,"t":"2026-04-13T04:00:00Z","v":106812,"vw":87.1378},{"c":87.09,"h":88.38,"l":86.86,"n":1054,"o":88.38,"t":"2026-04-14T04:00:00Z","v":110415,"vw":87.419244},{"c":82.87,"h":86.73,"l":82.78,"n":1555,"o":86.71,"t":"2026-04-15T04:00:00Z","v":200765,"vw":83.969088},{"c":84.65,"h":84.74,"l":83.29,"n":902,"o":83.29,"t":"2026-04-16T04:00:00Z","v":61444,"vw":83.929793},{"c":85.17,"h":86.42,"l":85.03,"n":1179,"o":86.16,"t":"2026-04-17T04:00:00Z","v":127905,"vw":85.70236},{"c":84.82,"h":85.2099,"l":84.37,"n":815,"o":85.1,"t":"2026-04-20T04:00:00Z","v":43405,"vw":84.753298},{"c":82.02,"h":85.2,"l":82.02,"n":862,"o":84.42,"t":"2026-04-21T04:00:00Z","v":47737,"vw":83.17053},{"c":83.38,"h":83.93,"l":82.97,"n":511,"o":83.71,"t":"2026-04-22T04:00:00Z","v":35214,"vw":83.35268},{"c":81.42,"h":83.71,"l":80.8,"n":1243,"o":82.66,"t":"2026-04-23T04:00:00Z","v":76907,"vw":81.968974},{"c":81.49,"h":82.37,"l":81.17,"n":751,"o":81.96,"t":"2026-04-24T04:00:00Z","v":41437,"vw":81.814731},{"c":80.6,"h":81.855,"l":80.51,"n":1108,"o":81.84,"t":"2026-04-27T04:00:00Z","v":50885,"vw":80.9504},{"c":78.76,"h":79.7557,"l":78.38,"n":1188,"o":79.44,"t":"2026-04-28T04:00:00Z","v":51805,"vw":78.838856},{"c":77.56,"h":78.805,"l":77.38,"n":928,"o":78.41,"t":"2026-04-29T04:00:00Z","v":49368,"vw":77.814439},{"c":79.37,"h":79.37,"l":78.14,"n":771,"o":78.81,"t":"2026-04-30T04:00:00Z","v":45216,"vw":78.780251},{"c":78.7,"h":79.65,"l":78.53,"n":1304,"o":79.03,"t":"2026-05-01T04:00:00Z","v":248190,"vw":78.983461},{"c":77.86,"h":78.56,"l":77.39,"n":1895,"o":78.56,"t":"2026-05-04T04:00:00Z","v":207536,"vw":77.877185},{"c":78.56,"h":79.16,"l":78.3,"n":757,"o":78.85,"t":"2026-05-05T04:00:00Z","v":63296,"vw":78.81379},{"c":81.84,"h":82.23,"l":81.02,"n":965,"o":81.34,"t":"2026-05-06T04:00:00Z","v":119923,"vw":81.527633},{"c":81.84,"h":83.7499,"l":81.61,"n":1281,"o":83.13,"t":"2026-05-07T04:00:00Z","v":97661,"vw":82.890751},{"c":83.33,"h":83.52,"l":82.695,"n":557,"o":82.695,"t":"2026-05-08T04:00:00Z","v":34280,"vw":83.136705},{"c":83.78,"h":84.84,"l":83.61,"n":924,"o":84.05,"t":"2026-05-11T04:00:00Z","v":77909,"vw":83.99569},{"c":84.2,"h":84.3501,"l":81.955,"n":648,"o":82.55,"t":"2026-05-12T04:00:00Z","v":30031,"vw":82.87083},{"c":84.53,"h":85.005,"l":83.815,"n":2665,"o":84.53,"t":"2026-05-13T04:00:00Z","v":203303,"vw":84.481688},{"c":83.89,"h":84.51,"l":83.095,"n":565,"o":84.51,"t":"2026-05-14T04:00:00Z","v":26011,"vw":83.614055},{"c":80.01,"h":81.45,"l":79.55,"n":866,"o":80.77,"t":"2026-05-15T04:00:00Z","v":42280,"vw":80.493203},{"c":80.22,"h":81.215,"l":79.27,"n":543,"o":80.82,"t":"2026-05-18T04:00:00Z","v":23452,"vw":80.148178},{"c":79.31,"h":79.96,"l":78.6,"n":481,"o":79.3,"t":"2026-05-19T04:00:00Z","v":89837,"vw":79.557115},{"c":82.03,"h":82.44,"l":79.995,"n":556,"o":80,"t":"2026-05-20T04:00:00Z","v":41639,"vw":81.193459},{"c":83.51,"h":83.92,"l":81.02,"n":434,"o":81.21,"t":"2026-05-21T04:00:00Z","v":26091,"vw":83.026866},{"c":82.6,"h":83.32,"l":82.1,"n":585,"o":83.32,"t":"2026-05-22T04:00:00Z","v":19884,"vw":82.735826},{"c":86.01,"h":86.01,"l":84.02,"n":655,"o":84.08,"t":"2026-05-26T04:00:00Z","v":32118,"vw":84.913501},{"c":84.68,"h":85.47,"l":84.61,"n":1029,"o":85.24,"t":"2026-05-27T04:00:00Z","v":94916,"vw":84.946421},{"c":85.09,"h":85.5709,"l":83.7,"n":628,"o":84.12,"t":"2026-05-28T04:00:00Z","v":26587,"vw":84.923345},{"c":85.77,"h":86.47,"l":84.75,"n":723,"o":85.29,"t":"2026-05-29T04:00:00Z","v":65599,"vw":85.776174},{"c":85.88,"h":85.93,"l":84.08,"n":1560,"o":85.28,"t":"2026-06-01T04:00:00Z","v":275569,"vw":85.214578},{"c":86.18,"h":86.87,"l":85.82,"n":1384,"o":86.16,"t":"2026-06-02T04:00:00Z","v":170994,"vw":86.137472},{"c":83.96,"h":86.17,"l":83.89,"n":962,"o":86.17,"t":"2026-06-03T04:00:00Z","v":77184,"vw":84.645787},{"c":83.82,"h":84.29,"l":83.24,"n":911,"o":83.74,"t":"2026-06-04T04:00:00Z","v":84501,"vw":83.852053},{"c":78.56,"h":81.76,"l":78.48,"n":1113,"o":81.76,"t":"2026-06-05T04:00:00Z","v":96446,"vw":79.30059},{"c":78.18,"h":79.24,"l":77.04,"n":1571,"o":79.2,"t":"2026-06-08T04:00:00Z","v":103535,"vw":77.813803},{"c":82.5,"h":83.62,"l":80.39,"n":2014,"o":80.65,"t":"2026-06-09T04:00:00Z","v":353744,"vw":82.372873},{"c":81.19,"h":82.93,"l":80.3101,"n":642,"o":81.18,"t":"2026-06-10T04:00:00Z","v":96560,"vw":81.53463},{"c":85.74,"h":85.74,"l":81.81,"n":997,"o":81.81,"t":"2026-06-11T04:00:00Z","v":45980,"vw":83.983226},{"c":87.56,"h":87.77,"l":86.24,"n":758,"o":86.42,"t":"2026-06-12T04:00:00Z","v":46910,"vw":87.179721},{"c":87.53,"h":89.1899,"l":87.185,"n":1536,"o":88.35,"t":"2026-06-15T04:00:00Z","v":107886,"vw":87.963046},{"c":88.11,"h":88.27,"l":87.152,"n":885,"o":87.41,"t":"2026-06-16T04:00:00Z","v":60658,"vw":87.730028},{"c":88.88,"h":91.37,"l":88.38,"n":1120,"o":88.52,"t":"2026-06-17T04:00:00Z","v":83762,"vw":90.461222},{"c":87.825,"h":88.99,"l":87.13,"n":1035,"o":88.97,"t":"2026-06-18T04:00:00Z","v":67079,"vw":87.795718},{"c":87.61,"h":88.15,"l":87.11,"n":1093,"o":87.7,"t":"2026-06-22T04:00:00Z","v":77767,"vw":87.592287},{"c":84.37,"h":85.16,"l":83.8501,"n":681,"o":84.8,"t":"2026-06-23T04:00:00Z","v":39054,"vw":84.436837},{"c":82.93,"h":83.46,"l":82.45,"n":981,"o":82.9,"t":"2026-06-24T04:00:00Z","v":78598,"vw":82.907592},{"c":82.81,"h":84.27,"l":82.22,"n":913,"o":83.58,"t":"2026-06-25T04:00:00Z","v":112674,"vw":83.287152},{"c":83.4,"h":84.44,"l":82.69,"n":318,"o":82.69,"t":"2026-06-26T04:00:00Z","v":16068,"vw":83.879521},{"c":82.46,"h":83.26,"l":81.97,"n":479,"o":83.26,"t":"2026-06-29T04:00:00Z","v":20230,"vw":82.57348},{"c":83.5,"h":83.75,"l":82.81,"n":490,"o":82.81,"t":"2026-06-30T04:00:00Z","v":36271,"vw":83.232244},{"c":82.76,"h":84.33,"l":82.76,"n":709,"o":82.76,"t":"2026-07-01T04:00:00Z","v":67889,"vw":83.87648},{"c":84.1329,"h":84.99,"l":83.65,"n":417,"o":83.98,"t":"2026-07-02T04:00:00Z","v":26630,"vw":84.465001},{"c":85.28,"h":85.28,"l":84.8,"n":457,"o":85.02,"t":"2026-07-06T04:00:00Z","v":17920,"vw":85.014659},{"c":83.45,"h":84.52,"l":83.12,"n":351,"o":84.45,"t":"2026-07-07T04:00:00Z","v":15952,"vw":83.838437},{"c":82.42,"h":84.25,"l":81.59,"n":530,"o":82.62,"t":"2026-07-08T04:00:00Z","v":131292,"vw":83.844184},{"c":85.63,"h":85.66,"l":83.425,"n":553,"o":83.83,"t":"2026-07-09T04:00:00Z","v":42674,"vw":84.708768},{"c":86.36,"h":86.36,"l":85.665,"n":366,"o":86,"t":"2026-07-10T04:00:00Z","v":14561,"vw":86.207823},{"c":85.21,"h":86.4013,"l":84.7101,"n":555,"o":86,"t":"2026-07-13T04:00:00Z","v":40173,"vw":85.076476},{"c":86.76,"h":87.31,"l":86.17,"n":358,"o":86.4,"t":"2026-07-14T04:00:00Z","v":16486,"vw":86.637084},{"c":86.7,"h":87.025,"l":86,"n":604,"o":86.79,"t":"2026-07-15T04:00:00Z","v":41843,"vw":86.373205},{"c":84.53,"h":85.83,"l":84.53,"n":352,"o":85.83,"t":"2026-07-16T04:00:00Z","v":22756,"vw":85.095161},{"c":84.51,"h":85.04,"l":82.95,"n":490,"o":83.51,"t":"2026-07-17T04:00:00Z","v":35749,"vw":83.770737},{"c":84.52,"h":85.2,"l":84.04,"n":537,"o":84.69,"t":"2026-07-20T04:00:00Z","v":89290,"vw":84.19588},{"c":87.13,"h":87.13,"l":85.65,"n":577,"o":85.8,"t":"2026-07-21T04:00:00Z","v":38450,"vw":86.609497},{"c":88.16,"h":88.16,"l":87.23,"n":745,"o":87.37,"t":"2026-07-22T04:00:00Z","v":106155,"vw":87.396463},{"c":85.68,"h":86.88,"l":85.24,"n":492,"o":86.42,"t":"2026-07-23T04:00:00Z","v":34461,"vw":85.82262},{"c":85.5,"h":86.15,"l":85.02,"n":466,"o":85.86,"t":"2026-07-24T04:00:00Z","v":21240,"vw":85.586368},{"c":85.47,"h":86.27,"l":84.35,"n":720,"o":86.27,"t":"2026-07-27T04:00:00Z","v":34100,"vw":85.025388},{"c":84.8421,"h":85.39,"l":83.64,"n":647,"o":84.55,"t":"2026-07-28T04:00:00Z","v":44318,"vw":84.591008},{"c":83.35,"h":85.32,"l":82.55,"n":1975,"o":84.35,"t":"2026-07-29T04:00:00Z","v":129424,"vw":83.387048},{"c":86.84,"h":87.2592,"l":85.02,"n":798,"o":85.26,"t":"2026-07-30T04:00:00Z","v":65382,"vw":86.321183},{"c":85.98,"h":86.9299,"l":85.79,"n":407,"o":86.77,"t":"2026-07-31T04:00:00Z","v":22979,"vw":86.179503},{"c":86.6,"h":86.99,"l":85.48,"n":658,"o":86.05,"t":"2026-08-03T04:00:00Z","v":37172,"vw":86.40641},{"c":88.48,"h":88.77,"l":87.835,"n":824,"o":87.97,"t":"2026-08-04T04:00:00Z","v":62891,"vw":88.377553},{"c":89.9,"h":90.5179,"l":89.6,"n":705,"o":89.69,"t":"2026-08-05T04:00:00Z","v":46463,"vw":90.013881},{"c":89.44,"h":90.01,"l":88.9901,"n":524,"o":89.69,"t":"2026-08-06T04:00:00Z","v":29492,"vw":89.526622},{"c":90.74,"h":91.12,"l":89.9884,"n":825,"o":90.67,"t":"2026-08-07T04:00:00Z","v":64986,"vw":90.464907},{"c":90.7,"h":90.845,"l":89.91,"n":610,"o":90.39,"t":"2026-08-10T04:00:00Z","v":28174,"vw":90.438466},{"c":89.82,"h":90.87,"l":88.97,"n":860,"o":90.87,"t":"2026-08-11T04:00:00Z","v":38624,"vw":89.575356},{"c":89.45,"h":91.09,"l":89.32,"n":430,"o":90.88,"t":"2026-08-12T04:00:00Z","v":15408,"vw":89.748694},{"c":88.08,"h":89.06,"l":87.7699,"n":666,"o":89.06,"t":"2026-08-13T04:00:00Z","v":28124,"vw":88.25789},{"c":88.69,"h":89.07,"l":88.19,"n":366,"o":88.19,"t":"2026-08-14T04:00:00Z","v":9233,"vw":88.649437},{"c":89.1911,"h":89.73,"l":88.6801,"n":455,"o":88.99,"t":"2026-08-17T04:00:00Z","v":14444,"vw":89.254489},{"c":87.49,"h":89.12,"l":87.3711,"n":523,"o":88.5,"t":"2026-08-18T04:00:00Z","v":16139,"vw":87.883287},{"c":89.9851,"h":90.47,"l":89.26,"n":485,"o":89.26,"t":"2026-08-19T04:00:00Z","v":30147,"vw":90.039221},{"c":90.7206,"h":91.1371,"l":89.09,"n":459,"o":89.15,"t":"2026-08-20T04:00:00Z","v":18116,"vw":90.409228},{"c":94,"h":94,"l":92.37,"n":984,"o":92.54,"t":"2026-08-21T04:00:00Z","v":38588,"vw":93.356745},{"c":94.28,"h":94.75,"l":93.65,"n":1024,"o":93.94,"t":"2026-08-24T04:00:00Z","v":46145,"vw":93.962226},{"c":94.97,"h":94.97,"l":92.89,"n":935,"o":93.57,"t":"2026-08-25T04:00:00Z","v":82072,"vw":93.832048},{"c":94.29,"h":95.21,"l":94.17,"n":684,"o":94.73,"t":"2026-08-26T04:00:00Z","v":28774,"vw":94.783373},{"c":94.44,"h":94.78,"l":93.9,"n":587,"o":94.18,"t":"2026-08-27T04:00:00Z","v":31227,"vw":94.480727},{"c":92.3,"h":94.63,"l":92.2,"n":599,"o":94.54,"t":"2026-08-28T04:00:00Z","v":36665,"vw":92.724393},{"c":91.56,"h":92.58,"l":91.285,"n":692,"o":92.58,"t":"2026-08-31T04:00:00Z","v":21894,"vw":91.607584},{"c":90.88,"h":91.82,"l":89.8125,"n":916,"o":90.04,"t":"2026-09-01T04:00:00Z","v":76080,"vw":90.866051},{"c":92.5,"h":93.01,"l":91.72,"n":493,"o":91.72,"t":"2026-09-02T04:00:00Z","v":31946,"vw":92.32558},{"c":92.48,"h":93.635,"l":92.2,"n":674,"o":93.635,"t":"2026-09-03T04:00:00Z","v":70086,"vw":92.629448},{"c":92.17,"h":92.37,"l":91.59,"n":469,"o":91.74,"t":"2026-09-04T04:00:00Z","v":25975,"vw":91.993781},{"c":93.3,"h":93.89,"l":92.95,"n":708,"o":92.98,"t":"2026-09-08T04:00:00Z","v":34067,"vw":93.487559},{"c":93.18,"h":93.97,"l":93.12,"n":498,"o":93.6,"t":"2026-09-09T04:00:00Z","v":18934,"vw":93.492297},{"c":90.78,"h":91.31,"l":90.1,"n":774,"o":90.8,"t":"2026-09-10T04:00:00Z","v":54468,"vw":90.941327},{"c":90.72,"h":91.87,"l":90.51,"n":561,"o":91.79,"t":"2026-09-11T04:00:00Z","v":27041,"vw":91.097915},{"c":88.71,"h":89.61,"l":88.34,"n":768,"o":88.77,"t":"2026-09-14T04:00:00Z","v":42834,"vw":88.823077},{"c":88.52,"h":89.2311,"l":88.12,"n":598,"o":89.02,"t":"2026-09-15T04:00:00Z","v":27844,"vw":88.690166},{"c":89.27,"h":90.09,"l":88.16,"n":442,"o":90.09,"t":"2026-09-16T04:00:00Z","v":17695,"vw":89.139026},{"c":90.6,"h":90.93,"l":89.815,"n":446,"o":90.93,"t":"2026-09-17T04:00:00Z","v":19835,"vw":90.516708},{"c":90.745,"h":90.9,"l":90.04,"n":282,"o":90.87,"t":"2026-09-18T04:00:00Z","v":7965,"vw":90.518254},{"c":91.1363,"h":91.64,"l":90.38,"n":513,"o":91.64,"t":"2026-09-21T04:00:00Z","v":27735,"vw":91.025254},{"c":93.08,"h":93.4,"l":91.3301,"n":943,"o":91.39,"t":"2026-09-22T04:00:00Z","v":47820,"vw":92.188907},{"c":91.57,"h":91.71,"l":90.7256,"n":492,"o":91.71,"t":"2026-09-23T04:00:00Z","v":27758,"vw":91.351428},{"c":90.68,"h":90.75,"l":89.7101,"n":675,"o":90.74,"t":"2026-09-24T04:00:00Z","v":26470,"vw":90.289366},{"c":90.94,"h":91.33,"l":90.51,"n":306,"o":90.75,"t":"2026-09-25T04:00:00Z","v":8780,"vw":90.911165},{"c":89.44,"h":89.9,"l":88.77,"n":418,"o":88.95,"t":"2026-09-28T04:00:00Z","v":20208,"vw":89.604917},{"c":89.59,"h":90.05,"l":88.88,"n":378,"o":89.95,"t":"2026-09-29T04:00:00Z","v":15609,"vw":89.545397},{"c":88.73,"h":90.63,"l":88.71,"n":380,"o":89.86,"t":"2026-09-30T04:00:00Z","v":22137,"vw":89.454872},{"c":88.75,"h":88.805,"l":87.83,"n":746,"o":88.75,"t":"2026-10-01T04:00:00Z","v":57187,"vw":88.356072},{"c":89.56,"h":89.96,"l":88.92,"n":481,"o":89.42,"t":"2026-10-02T04:00:00Z","v":59507,"vw":89.315692},{"c":90.69,"h":90.91,"l":89.4783,"n":515,"o":89.9,"t":"2026-10-05T04:00:00Z","v":36061,"vw":90.384498},{"c":91.18,"h":91.3999,"l":90.12,"n":532,"o":90.57,"t":"2026-10-06T04:00:00Z","v":20642,"vw":90.83072},{"c":88.65,"h":89.23,"l":88.56,"n":553,"o":89.21,"t":"2026-10-07T04:00:00Z","v":44010,"vw":88.937842},{"c":88.66,"h":89.145,"l":88.04,"n":381,"o":88.13,"t":"2026-10-08T04:00:00Z","v":17705,"vw":88.76068},{"c":90.68,"h":91.04,"l":90.045,"n":285,"o":90.06,"t":"2026-10-09T04:00:00Z","v":9275,"vw":90.735091},{"c":90.7,"h":90.9,"l":90.51,"n":287,"o":90.54,"t":"2026-10-12T04:00:00Z","v":8669,"vw":90.672446},{"c":90.28,"h":90.8,"l":89.7685,"n":367,"o":90.59,"t":"2026-10-13T04:00:00Z","v":33696,"vw":90.173184},{"c":88.78,"h":89.67,"l":88.3,"n":315,"o":88.79,"t":"2026-10-14T04:00:00Z","v":17883,"vw":88.710113},{"c":90.01,"h":90.02,"l":88.3,"n":341,"o":88.95,"t":"2026-10-15T04:00:00Z","v":13171,"vw":89.468526},{"c":89.52,"h":90.99,"l":89.1801,"n":382,"o":89.765,"t":"2026-10-16T04:00:00Z","v":15665,"vw":89.767225},{"c":89.48,"h":89.84,"l":88.935,"n":288,"o":89.84,"t":"2026-10-19T04:00:00Z","v":13125,"vw":89.295783},{"c":89.47,"h":90.695,"l":88.515,"n":326,"o":88.77,"t":"2026-10-20T04:00:00Z","v":12143,"vw":89.858464},{"c":88.71,"h":89.64,"l":88.32,"n":348,"o":89.64,"t":"2026-10-21T04:00:00Z","v":22065,"vw":88.79274},{"c":84.8,"h":86.89,"l":84.17,"n":805,"o":86.74,"t":"2026-10-22T04:00:00Z","v":85889,"vw":84.978613}],"volatilityBars":[{"c":91.59,"h":91.59,"l":91.39,"n":16,"o":91.39,"t":"2026-09-22T13:30:00Z","v":2863,"vw":91.42461},{"c":91.8292,"h":91.92,"l":91.8292,"n":28,"o":91.92,"t":"2026-09-22T13:45:00Z","v":2497,"vw":91.899195},{"c":91.85,"h":91.85,"l":91.62,"n":25,"o":91.76,"t":"2026-09-22T14:00:00Z","v":1589,"vw":91.721667},{"c":91.6206,"h":91.8,"l":91.6206,"n":9,"o":91.8,"t":"2026-09-22T14:15:00Z","v":1189,"vw":91.639608},{"c":91.5,"h":91.5,"l":91.4343,"n":3,"o":91.4343,"t":"2026-09-22T14:45:00Z","v":4187,"vw":91.486955},{"c":91.55,"h":91.55,"l":91.49,"n":7,"o":91.49,"t":"2026-09-22T15:00:00Z","v":9273,"vw":91.546545},{"c":91.41,"h":91.53,"l":91.3301,"n":14,"o":91.42,"t":"2026-09-22T15:30:00Z","v":927,"vw":91.408317},{"c":91.395,"h":91.395,"l":91.395,"n":2,"o":91.395,"t":"2026-09-22T15:45:00Z","v":185,"vw":91.395},{"c":91.5101,"h":91.58,"l":91.5101,"n":4,"o":91.58,"t":"2026-09-22T16:00:00Z","v":415,"vw":91.549697},{"c":92.112,"h":92.112,"l":92.112,"n":1,"o":92.112,"t":"2026-09-22T16:30:00Z","v":555,"vw":92.112},{"c":92.21,"h":92.21,"l":92.1,"n":4,"o":92.1,"t":"2026-09-22T17:00:00Z","v":302,"vw":92.173333},{"c":92.24,"h":92.24,"l":92.24,"n":2,"o":92.24,"t":"2026-09-22T17:15:00Z","v":320,"vw":92.24},{"c":92.26,"h":92.26,"l":92.26,"n":2,"o":92.26,"t":"2026-09-22T17:30:00Z","v":130,"vw":92.26},{"c":92.3408,"h":92.3408,"l":92.3408,"n":3,"o":92.3408,"t":"2026-09-22T17:45:00Z","v":107,"vw":92.3408},{"c":92.89,"h":92.89,"l":92.6418,"n":15,"o":92.6418,"t":"2026-09-22T18:00:00Z","v":1227,"vw":92.842942},{"c":92.9399,"h":92.94,"l":92.9399,"n":3,"o":92.94,"t":"2026-09-22T18:15:00Z","v":305,"vw":92.93995},{"c":92.8,"h":93.06,"l":92.8,"n":23,"o":92.84,"t":"2026-09-22T18:30:00Z","v":7769,"vw":93.002543},{"c":93.03,"h":93.0799,"l":93.03,"n":4,"o":93.0799,"t":"2026-09-22T18:45:00Z","v":227,"vw":93.054223},{"c":93.01,"h":93.08,"l":93.01,"n":6,"o":93.08,"t":"2026-09-22T19:00:00Z","v":613,"vw":93.021725},{"c":93.02,"h":93.06,"l":93,"n":16,"o":93.06,"t":"2026-09-22T19:15:00Z","v":1203,"vw":93.029962},{"c":93.2401,"h":93.29,"l":93.1204,"n":274,"o":93.13,"t":"2026-09-22T19:30:00Z","v":3897,"vw":93.208566},{"c":93.215,"h":93.4,"l":93.215,"n":40,"o":93.325,"t":"2026-09-22T19:45:00Z","v":3677,"vw":93.343048},{"c":93.08,"h":93.08,"l":93.08,"n":6,"o":93.08,"t":"2026-09-22T20:00:00Z","v":230,"vw":93.08},{"c":91.66,"h":91.71,"l":91.5601,"n":39,"o":91.71,"t":"2026-09-23T13:30:00Z","v":902,"vw":91.670279},{"c":91.37,"h":91.37,"l":91.37,"n":9,"o":91.37,"t":"2026-09-23T14:00:00Z","v":1152,"vw":91.37},{"c":91.22,"h":91.22,"l":91.22,"n":1,"o":91.22,"t":"2026-09-23T14:15:00Z","v":5000,"vw":91.22},{"c":91.205,"h":91.205,"l":91.205,"n":1,"o":91.205,"t":"2026-09-23T14:30:00Z","v":142,"vw":91.205},{"c":91.305,"h":91.305,"l":91.305,"n":2,"o":91.305,"t":"2026-09-23T14:45:00Z","v":101,"vw":91.305},{"c":91.485,"h":91.485,"l":91.485,"n":1,"o":91.485,"t":"2026-09-23T15:30:00Z","v":112,"vw":91.485},{"c":91.255,"h":91.33,"l":91.225,"n":11,"o":91.31,"t":"2026-09-23T15:45:00Z","v":578,"vw":91.288},{"c":91.305,"h":91.325,"l":91.305,"n":4,"o":91.325,"t":"2026-09-23T16:15:00Z","v":428,"vw":91.316223},{"c":91.385,"h":91.402,"l":91.3,"n":6,"o":91.402,"t":"2026-09-23T16:30:00Z","v":1055,"vw":91.345598},{"c":90.7508,"h":90.99,"l":90.7256,"n":12,"o":90.99,"t":"2026-09-23T17:00:00Z","v":1060,"vw":90.863201},{"c":90.8587,"h":90.8587,"l":90.8587,"n":2,"o":90.8587,"t":"2026-09-23T17:30:00Z","v":101,"vw":90.8587},{"c":91.3,"h":91.355,"l":91.27,"n":10,"o":91.355,"t":"2026-09-23T18:00:00Z","v":1594,"vw":91.299777},{"c":91.13,"h":91.13,"l":91.13,"n":4,"o":91.13,"t":"2026-09-23T18:45:00Z","v":890,"vw":91.13},{"c":91.2,"h":91.31,"l":91.2,"n":13,"o":91.245,"t":"2026-09-23T19:00:00Z","v":1387,"vw":91.265392},{"c":91.37,"h":91.37,"l":91.37,"n":3,"o":91.37,"t":"2026-09-23T19:15:00Z","v":218,"vw":91.37},{"c":91.145,"h":91.245,"l":91.145,"n":5,"o":91.245,"t":"2026-09-23T19:30:00Z","v":368,"vw":91.176746},{"c":91.57,"h":91.65,"l":91.19,"n":75,"o":91.24,"t":"2026-09-23T19:45:00Z","v":9795,"vw":91.509031},{"c":90.74,"h":90.74,"l":90.74,"n":1,"o":90.74,"t":"2026-09-24T13:15:00Z","v":134,"vw":90.74},{"c":90.54,"h":90.74,"l":90.345,"n":45,"o":90.74,"t":"2026-09-24T13:30:00Z","v":2697,"vw":90.55332},{"c":90,"h":90,"l":90,"n":11,"o":90,"t":"2026-09-24T14:15:00Z","v":320,"vw":90},{"c":90.28,"h":90.28,"l":90.28,"n":3,"o":90.28,"t":"2026-09-24T14:30:00Z","v":550,"vw":90.28},{"c":90.24,"h":90.28,"l":90.23,"n":38,"o":90.23,"t":"2026-09-24T14:45:00Z","v":4342,"vw":90.245507},{"c":90,"h":90.1253,"l":90,"n":10,"o":90.1253,"t":"2026-09-24T15:00:00Z","v":1352,"vw":90.031802},{"c":89.92,"h":89.98,"l":89.7101,"n":4,"o":89.98,"t":"2026-09-24T15:45:00Z","v":1230,"vw":89.74959},{"c":89.79,"h":89.86,"l":89.79,"n":2,"o":89.86,"t":"2026-09-24T16:00:00Z","v":200,"vw":89.825},{"c":90.45,"h":90.53,"l":89.88,"n":22,"o":89.88,"t":"2026-09-24T16:15:00Z","v":2508,"vw":90.257971},{"c":90.56,"h":90.56,"l":90.49,"n":2,"o":90.49,"t":"2026-09-24T16:30:00Z","v":200,"vw":90.525},{"c":90.61,"h":90.62,"l":90.61,"n":2,"o":90.62,"t":"2026-09-24T16:45:00Z","v":200,"vw":90.615},{"c":90.48,"h":90.48,"l":90.45,"n":3,"o":90.45,"t":"2026-09-24T17:00:00Z","v":201,"vw":90.465},{"c":90.44,"h":90.44,"l":90.4256,"n":2,"o":90.4256,"t":"2026-09-24T17:15:00Z","v":210,"vw":90.432457},{"c":90.125,"h":90.27,"l":90.125,"n":14,"o":90.27,"t":"2026-09-24T17:30:00Z","v":1395,"vw":90.156619},{"c":90.21,"h":90.25,"l":90.12,"n":4,"o":90.12,"t":"2026-09-24T17:45:00Z","v":305,"vw":90.193333},{"c":90.18,"h":90.18,"l":90.155,"n":4,"o":90.155,"t":"2026-09-24T18:00:00Z","v":278,"vw":90.1675},{"c":90.31,"h":90.31,"l":90.29,"n":4,"o":90.31,"t":"2026-09-24T18:15:00Z","v":700,"vw":90.307143},{"c":90.49,"h":90.49,"l":90.25,"n":7,"o":90.35,"t":"2026-09-24T18:30:00Z","v":941,"vw":90.42},{"c":90.325,"h":90.325,"l":90.31,"n":14,"o":90.31,"t":"2026-09-24T18:45:00Z","v":614,"vw":90.319},{"c":90.4,"h":90.45,"l":90.4,"n":3,"o":90.45,"t":"2026-09-24T19:00:00Z","v":201,"vw":90.425},{"c":90.53,"h":90.53,"l":90.41,"n":3,"o":90.41,"t":"2026-09-24T19:15:00Z","v":201,"vw":90.47},{"c":90.5,"h":90.52,"l":90.5,"n":2,"o":90.52,"t":"2026-09-24T19:30:00Z","v":200,"vw":90.51},{"c":90.75,"h":90.75,"l":90.3521,"n":146,"o":90.425,"t":"2026-09-24T19:45:00Z","v":3626,"vw":90.45732},{"c":90.68,"h":90.68,"l":90.68,"n":6,"o":90.68,"t":"2026-09-24T20:00:00Z","v":209,"vw":90.68},{"c":90.75,"h":90.75,"l":90.75,"n":14,"o":90.75,"t":"2026-09-25T13:30:00Z","v":167,"vw":90.75},{"c":90.51,"h":90.51,"l":90.51,"n":2,"o":90.51,"t":"2026-09-25T13:45:00Z","v":616,"vw":90.51},{"c":90.65,"h":90.65,"l":90.65,"n":1,"o":90.65,"t":"2026-09-25T15:30:00Z","v":1100,"vw":90.65},{"c":91.33,"h":91.33,"l":91.33,"n":5,"o":91.33,"t":"2026-09-25T16:00:00Z","v":162,"vw":91.33},{"c":91.1215,"h":91.27,"l":91.1215,"n":2,"o":91.27,"t":"2026-09-25T16:15:00Z","v":271,"vw":91.186161},{"c":91.12,"h":91.12,"l":91.12,"n":8,"o":91.12,"t":"2026-09-25T16:30:00Z","v":874,"vw":91.12},{"c":90.9,"h":90.91,"l":90.9,"n":3,"o":90.91,"t":"2026-09-25T16:45:00Z","v":221,"vw":90.905},{"c":90.82,"h":90.82,"l":90.82,"n":2,"o":90.82,"t":"2026-09-25T17:15:00Z","v":405,"vw":90.82},{"c":90.8425,"h":90.8425,"l":90.8425,"n":1,"o":90.8425,"t":"2026-09-25T17:30:00Z","v":109,"vw":90.8425},{"c":90.98,"h":90.98,"l":90.98,"n":2,"o":90.98,"t":"2026-09-25T18:00:00Z","v":101,"vw":90.98},{"c":90.97,"h":90.97,"l":90.97,"n":1,"o":90.97,"t":"2026-09-25T18:15:00Z","v":100,"vw":90.97},{"c":91.1,"h":91.1001,"l":91.04,"n":9,"o":91.04,"t":"2026-09-25T18:45:00Z","v":505,"vw":91.078742},{"c":91.135,"h":91.135,"l":91.12,"n":8,"o":91.12,"t":"2026-09-25T19:00:00Z","v":626,"vw":91.132053},{"c":90.96,"h":91.055,"l":90.96,"n":3,"o":91.055,"t":"2026-09-25T19:15:00Z","v":599,"vw":91.001054},{"c":91.18,"h":91.18,"l":91.18,"n":1,"o":91.18,"t":"2026-09-25T19:30:00Z","v":215,"vw":91.18},{"c":91.1524,"h":91.1524,"l":91.1524,"n":3,"o":91.1524,"t":"2026-09-25T19:45:00Z","v":182,"vw":91.1524},{"c":90.94,"h":90.94,"l":90.94,"n":4,"o":90.94,"t":"2026-09-25T20:00:00Z","v":106,"vw":90.94},{"c":89.305,"h":89.305,"l":88.77,"n":53,"o":88.95,"t":"2026-09-28T13:30:00Z","v":1984,"vw":88.942159},{"c":89.565,"h":89.565,"l":89.565,"n":4,"o":89.565,"t":"2026-09-28T13:45:00Z","v":299,"vw":89.565},{"c":89.655,"h":89.655,"l":89.655,"n":2,"o":89.655,"t":"2026-09-28T14:00:00Z","v":101,"vw":89.655},{"c":89.6999,"h":89.6999,"l":89.59,"n":4,"o":89.59,"t":"2026-09-28T14:15:00Z","v":242,"vw":89.654108},{"c":89.7525,"h":89.7525,"l":89.7525,"n":2,"o":89.7525,"t":"2026-09-28T14:30:00Z","v":290,"vw":89.7525},{"c":89.42,"h":89.42,"l":89.42,"n":2,"o":89.42,"t":"2026-09-28T14:45:00Z","v":176,"vw":89.42},{"c":89.33,"h":89.4955,"l":89.33,"n":5,"o":89.4955,"t":"2026-09-28T15:00:00Z","v":1326,"vw":89.358811},{"c":89.455,"h":89.48,"l":89.455,"n":4,"o":89.48,"t":"2026-09-28T15:15:00Z","v":288,"vw":89.465402},{"c":89.355,"h":89.355,"l":89.355,"n":1,"o":89.355,"t":"2026-09-28T15:45:00Z","v":100,"vw":89.355},{"c":89.53,"h":89.53,"l":89.53,"n":2,"o":89.53,"t":"2026-09-28T16:15:00Z","v":105,"vw":89.53},{"c":89.485,"h":89.485,"l":89.485,"n":2,"o":89.485,"t":"2026-09-28T16:45:00Z","v":331,"vw":89.485},{"c":89.8,"h":89.9,"l":89.78,"n":24,"o":89.885,"t":"2026-09-28T18:45:00Z","v":8138,"vw":89.843703},{"c":89.8,"h":89.8,"l":89.725,"n":5,"o":89.725,"t":"2026-09-28T19:15:00Z","v":310,"vw":89.761986},{"c":89.76,"h":89.76,"l":89.76,"n":3,"o":89.76,"t":"2026-09-28T19:30:00Z","v":222,"vw":89.76},{"c":89.62,"h":89.84,"l":89.62,"n":12,"o":89.71,"t":"2026-09-28T19:45:00Z","v":965,"vw":89.698075},{"c":89.44,"h":89.44,"l":89.44,"n":6,"o":89.44,"t":"2026-09-28T20:00:00Z","v":2404,"vw":89.44},{"c":89.4,"h":89.4,"l":89.4,"n":1,"o":89.4,"t":"2026-09-28T20:15:00Z","v":200,"vw":89.4},{"c":89.44,"h":89.44,"l":89.44,"n":1,"o":89.44,"t":"2026-09-29T11:15:00Z","v":100,"vw":89.44},{"c":89.66,"h":90.05,"l":89.66,"n":35,"o":89.95,"t":"2026-09-29T13:30:00Z","v":3814,"vw":89.965595},{"c":89.6601,"h":89.6601,"l":89.6601,"n":2,"o":89.6601,"t":"2026-09-29T14:00:00Z","v":1079,"vw":89.6601},{"c":89.75,"h":89.75,"l":89.65,"n":12,"o":89.65,"t":"2026-09-29T14:15:00Z","v":1561,"vw":89.668845},{"c":89.7,"h":89.7,"l":89.7,"n":7,"o":89.7,"t":"2026-09-29T14:30:00Z","v":256,"vw":89.7},{"c":89.49,"h":89.58,"l":89.46,"n":6,"o":89.58,"t":"2026-09-29T14:45:00Z","v":499,"vw":89.496145},{"c":89.36,"h":89.36,"l":89.3,"n":6,"o":89.3,"t":"2026-09-29T15:00:00Z","v":488,"vw":89.313969},{"c":88.88,"h":89.0475,"l":88.88,"n":12,"o":89.04,"t":"2026-09-29T15:15:00Z","v":1115,"vw":88.992243},{"c":88.94,"h":88.9847,"l":88.93,"n":7,"o":88.95,"t":"2026-09-29T15:45:00Z","v":1329,"vw":88.960513},{"c":88.9671,"h":88.9671,"l":88.88,"n":4,"o":88.88,"t":"2026-09-29T16:00:00Z","v":578,"vw":88.91735},{"c":89.4276,"h":89.4276,"l":89.4276,"n":2,"o":89.4276,"t":"2026-09-29T18:15:00Z","v":504,"vw":89.4276},{"c":89.475,"h":89.475,"l":89.475,"n":1,"o":89.475,"t":"2026-09-29T18:45:00Z","v":326,"vw":89.475},{"c":89.44,"h":89.475,"l":89.44,"n":2,"o":89.475,"t":"2026-09-29T19:30:00Z","v":261,"vw":89.454885},{"c":89.59,"h":89.59,"l":89.59,"n":5,"o":89.59,"t":"2026-09-29T20:00:00Z","v":708,"vw":89.59},{"c":89.6,"h":89.86,"l":89.6,"n":15,"o":89.86,"t":"2026-09-30T13:30:00Z","v":930,"vw":89.792857},{"c":89.5,"h":89.5,"l":89.5,"n":8,"o":89.5,"t":"2026-09-30T13:45:00Z","v":1120,"vw":89.5},{"c":90.5099,"h":90.63,"l":90.32,"n":29,"o":90.6,"t":"2026-09-30T14:15:00Z","v":3286,"vw":90.469175},{"c":89.635,"h":89.865,"l":89.635,"n":22,"o":89.865,"t":"2026-09-30T14:30:00Z","v":942,"vw":89.797182},{"c":89.605,"h":89.63,"l":89.605,"n":3,"o":89.63,"t":"2026-09-30T14:45:00Z","v":601,"vw":89.613333},{"c":89.49,"h":89.575,"l":89.365,"n":5,"o":89.5539,"t":"2026-09-30T15:00:00Z","v":416,"vw":89.495759},{"c":89.595,"h":89.6978,"l":89.595,"n":4,"o":89.6978,"t":"2026-09-30T15:15:00Z","v":661,"vw":89.682153},{"c":89.3827,"h":89.3827,"l":89.3827,"n":1,"o":89.3827,"t":"2026-09-30T16:15:00Z","v":290,"vw":89.3827},{"c":89.43,"h":89.43,"l":89.43,"n":1,"o":89.43,"t":"2026-09-30T16:30:00Z","v":430,"vw":89.43},{"c":89.24,"h":89.25,"l":89.22,"n":10,"o":89.25,"t":"2026-09-30T16:45:00Z","v":1000,"vw":89.23},{"c":89.3999,"h":89.3999,"l":89.2,"n":7,"o":89.2,"t":"2026-09-30T17:45:00Z","v":3139,"vw":89.207873},{"c":89.2372,"h":89.2372,"l":89.2372,"n":1,"o":89.2372,"t":"2026-09-30T18:30:00Z","v":240,"vw":89.2372},{"c":89.01,"h":89.16,"l":89.01,"n":6,"o":89.16,"t":"2026-09-30T18:45:00Z","v":530,"vw":89.100703},{"c":89.13,"h":89.13,"l":89.13,"n":1,"o":89.13,"t":"2026-09-30T19:00:00Z","v":139,"vw":89.13},{"c":89.055,"h":89.22,"l":89.055,"n":4,"o":89.22,"t":"2026-09-30T19:15:00Z","v":2585,"vw":89.107458},{"c":89.0599,"h":89.0599,"l":89.03,"n":10,"o":89.03,"t":"2026-09-30T19:30:00Z","v":584,"vw":89.05},{"c":88.76,"h":88.8628,"l":88.71,"n":20,"o":88.8628,"t":"2026-09-30T19:45:00Z","v":2007,"vw":88.809572},{"c":88.73,"h":88.73,"l":88.73,"n":4,"o":88.73,"t":"2026-09-30T20:00:00Z","v":752,"vw":88.73},{"c":88.5,"h":88.5,"l":88.5,"n":2,"o":88.5,"t":"2026-09-30T21:00:00Z","v":400,"vw":88.5},{"c":88.38,"h":88.38,"l":88.38,"n":2,"o":88.38,"t":"2026-10-01T11:00:00Z","v":111,"vw":88.38},{"c":88.338,"h":88.805,"l":88.22,"n":113,"o":88.75,"t":"2026-10-01T13:30:00Z","v":9800,"vw":88.505525},{"c":88.735,"h":88.735,"l":88.51,"n":19,"o":88.51,"t":"2026-10-01T13:45:00Z","v":1682,"vw":88.573806},{"c":88.38,"h":88.65,"l":88.38,"n":37,"o":88.65,"t":"2026-10-01T14:00:00Z","v":3190,"vw":88.547312},{"c":88.64,"h":88.7325,"l":88.54,"n":21,"o":88.694,"t":"2026-10-01T14:30:00Z","v":1713,"vw":88.660282},{"c":88.38,"h":88.38,"l":88.38,"n":1,"o":88.38,"t":"2026-10-01T14:45:00Z","v":143,"vw":88.38},{"c":88.09,"h":88.205,"l":88.03,"n":32,"o":88.205,"t":"2026-10-01T15:00:00Z","v":2819,"vw":88.106772},{"c":88.05,"h":88.3,"l":87.93,"n":38,"o":88,"t":"2026-10-01T15:15:00Z","v":4433,"vw":88.055988},{"c":87.87,"h":88.05,"l":87.83,"n":9,"o":88.015,"t":"2026-10-01T15:30:00Z","v":1257,"vw":87.923966},{"c":87.885,"h":87.92,"l":87.885,"n":9,"o":87.92,"t":"2026-10-01T15:45:00Z","v":784,"vw":87.897281},{"c":88.16,"h":88.16,"l":88.16,"n":1,"o":88.16,"t":"2026-10-01T16:15:00Z","v":100,"vw":88.16},{"c":88.22,"h":88.22,"l":88.22,"n":4,"o":88.22,"t":"2026-10-01T16:30:00Z","v":244,"vw":88.22},{"c":88.26,"h":88.26,"l":88.26,"n":2,"o":88.26,"t":"2026-10-01T16:45:00Z","v":361,"vw":88.26},{"c":88.35,"h":88.72,"l":88.35,"n":40,"o":88.56,"t":"2026-10-01T17:30:00Z","v":1482,"vw":88.468335},{"c":88.31,"h":88.465,"l":88.2,"n":68,"o":88.465,"t":"2026-10-01T17:45:00Z","v":17580,"vw":88.32435},{"c":88.19,"h":88.19,"l":88.19,"n":1,"o":88.19,"t":"2026-10-01T18:00:00Z","v":100,"vw":88.19},{"c":88.35,"h":88.42,"l":88.24,"n":15,"o":88.37,"t":"2026-10-01T18:15:00Z","v":1212,"vw":88.353629},{"c":88.43,"h":88.43,"l":88.42,"n":6,"o":88.42,"t":"2026-10-01T18:30:00Z","v":350,"vw":88.426667},{"c":88.29,"h":88.29,"l":88.2873,"n":4,"o":88.2873,"t":"2026-10-01T18:45:00Z","v":1346,"vw":88.287506},{"c":88.57,"h":88.57,"l":88.57,"n":2,"o":88.57,"t":"2026-10-01T19:00:00Z","v":103,"vw":88.57},{"c":88.5,"h":88.57,"l":88.5,"n":7,"o":88.57,"t":"2026-10-01T19:15:00Z","v":713,"vw":88.536004},{"c":88.51,"h":88.56,"l":88.3701,"n":7,"o":88.51,"t":"2026-10-01T19:30:00Z","v":639,"vw":88.489877},{"c":88.33,"h":88.45,"l":88.33,"n":14,"o":88.45,"t":"2026-10-01T19:45:00Z","v":1065,"vw":88.366244},{"c":88.75,"h":88.75,"l":88.75,"n":6,"o":88.75,"t":"2026-10-01T20:00:00Z","v":875,"vw":88.75},{"c":89.44,"h":89.48,"l":89.42,"n":18,"o":89.42,"t":"2026-10-02T13:30:00Z","v":1371,"vw":89.438656},{"c":89.87,"h":89.87,"l":89.765,"n":11,"o":89.765,"t":"2026-10-02T14:15:00Z","v":1212,"vw":89.834639},{"c":89.96,"h":89.96,"l":89.679,"n":4,"o":89.679,"t":"2026-10-02T14:30:00Z","v":640,"vw":89.904902},{"c":89.54,"h":89.81,"l":89.54,"n":6,"o":89.81,"t":"2026-10-02T14:45:00Z","v":267,"vw":89.667962},{"c":89.16,"h":89.525,"l":89.08,"n":21,"o":89.525,"t":"2026-10-02T15:00:00Z","v":1505,"vw":89.283939},{"c":89.08,"h":89.13,"l":88.92,"n":21,"o":89.1,"t":"2026-10-02T15:15:00Z","v":1455,"vw":89.021039},{"c":89.03,"h":89.05,"l":88.965,"n":13,"o":88.965,"t":"2026-10-02T15:30:00Z","v":1549,"vw":88.998459},{"c":89.07,"h":89.07,"l":89.07,"n":3,"o":89.07,"t":"2026-10-02T15:45:00Z","v":281,"vw":89.07},{"c":89.19,"h":89.19,"l":89.19,"n":3,"o":89.19,"t":"2026-10-02T16:00:00Z","v":466,"vw":89.19},{"c":89.22,"h":89.24,"l":89.11,"n":18,"o":89.16,"t":"2026-10-02T16:30:00Z","v":35380,"vw":89.236996},{"c":89.04,"h":89.04,"l":89.04,"n":5,"o":89.04,"t":"2026-10-02T16:45:00Z","v":354,"vw":89.04},{"c":89.24,"h":89.24,"l":89.24,"n":3,"o":89.24,"t":"2026-10-02T17:15:00Z","v":300,"vw":89.24},{"c":89.075,"h":89.16,"l":89.075,"n":3,"o":89.16,"t":"2026-10-02T17:30:00Z","v":400,"vw":89.13875},{"c":89.295,"h":89.295,"l":89.0801,"n":3,"o":89.0801,"t":"2026-10-02T17:45:00Z","v":253,"vw":89.174758},{"c":89.28,"h":89.28,"l":89.27,"n":3,"o":89.27,"t":"2026-10-02T18:15:00Z","v":210,"vw":89.275},{"c":89.2136,"h":89.2136,"l":89.2136,"n":1,"o":89.2136,"t":"2026-10-02T18:30:00Z","v":320,"vw":89.2136},{"c":89.41,"h":89.41,"l":89.41,"n":2,"o":89.41,"t":"2026-10-02T18:45:00Z","v":587,"vw":89.41},{"c":89.49,"h":89.7,"l":89.47,"n":12,"o":89.47,"t":"2026-10-02T19:00:00Z","v":856,"vw":89.518828},{"c":89.62,"h":89.7,"l":89.58,"n":21,"o":89.58,"t":"2026-10-02T19:15:00Z","v":2008,"vw":89.655294},{"c":89.72,"h":89.77,"l":89.615,"n":15,"o":89.66,"t":"2026-10-02T19:30:00Z","v":1179,"vw":89.70886},{"c":89.73,"h":89.785,"l":89.54,"n":42,"o":89.6,"t":"2026-10-02T19:45:00Z","v":4875,"vw":89.660073},{"c":89.56,"h":89.56,"l":89.56,"n":6,"o":89.56,"t":"2026-10-02T20:00:00Z","v":234,"vw":89.56},{"c":89.91,"h":89.92,"l":89.74,"n":46,"o":89.9,"t":"2026-10-05T13:30:00Z","v":2816,"vw":89.901492},{"c":89.4783,"h":89.4783,"l":89.4783,"n":2,"o":89.4783,"t":"2026-10-05T13:45:00Z","v":170,"vw":89.4783},{"c":90.062,"h":90.08,"l":89.98,"n":16,"o":89.98,"t":"2026-10-05T14:00:00Z","v":1819,"vw":90.038635},{"c":89.87,"h":90.22,"l":89.87,"n":22,"o":90.22,"t":"2026-10-05T14:15:00Z","v":2686,"vw":90.044075},{"c":90.24,"h":90.24,"l":90.2,"n":4,"o":90.2,"t":"2026-10-05T14:45:00Z","v":641,"vw":90.233333},{"c":90.185,"h":90.185,"l":90.185,"n":1,"o":90.185,"t":"2026-10-05T15:00:00Z","v":118,"vw":90.185},{"c":90.18,"h":90.25,"l":90.18,"n":13,"o":90.25,"t":"2026-10-05T15:15:00Z","v":1507,"vw":90.208433},{"c":90.46,"h":90.46,"l":90.375,"n":7,"o":90.375,"t":"2026-10-05T15:30:00Z","v":550,"vw":90.431667},{"c":90.48,"h":90.48,"l":90.305,"n":3,"o":90.305,"t":"2026-10-05T15:45:00Z","v":339,"vw":90.356622},{"c":90.39,"h":90.39,"l":90.39,"n":2,"o":90.39,"t":"2026-10-05T16:15:00Z","v":152,"vw":90.39},{"c":90.2831,"h":90.2831,"l":90.2831,"n":3,"o":90.2831,"t":"2026-10-05T16:30:00Z","v":113,"vw":90.2831},{"c":90.3,"h":90.3,"l":90.3,"n":1,"o":90.3,"t":"2026-10-05T17:00:00Z","v":100,"vw":90.3},{"c":90.33,"h":90.33,"l":90.32,"n":3,"o":90.32,"t":"2026-10-05T17:15:00Z","v":356,"vw":90.326997},{"c":90.31,"h":90.31,"l":90.23,"n":22,"o":90.27,"t":"2026-10-05T17:30:00Z","v":2026,"vw":90.270248},{"c":90.37,"h":90.37,"l":90.37,"n":2,"o":90.37,"t":"2026-10-05T17:45:00Z","v":500,"vw":90.37},{"c":90.57,"h":90.57,"l":90.57,"n":4,"o":90.57,"t":"2026-10-05T18:00:00Z","v":104,"vw":90.57},{"c":90.6,"h":90.91,"l":90.455,"n":60,"o":90.47,"t":"2026-10-05T18:15:00Z","v":9882,"vw":90.654888},{"c":90.72,"h":90.72,"l":90.72,"n":2,"o":90.72,"t":"2026-10-05T18:45:00Z","v":179,"vw":90.72},{"c":90.76,"h":90.76,"l":90.76,"n":1,"o":90.76,"t":"2026-10-05T19:00:00Z","v":100,"vw":90.76},{"c":90.82,"h":90.87,"l":90.82,"n":9,"o":90.87,"t":"2026-10-05T19:15:00Z","v":652,"vw":90.828518},{"c":90.51,"h":90.73,"l":90.51,"n":18,"o":90.7,"t":"2026-10-05T19:45:00Z","v":693,"vw":90.606322},{"c":90.69,"h":90.69,"l":90.69,"n":7,"o":90.69,"t":"2026-10-05T20:00:00Z","v":1719,"vw":90.69},{"c":90.21,"h":90.63,"l":90.21,"n":20,"o":90.57,"t":"2026-10-06T13:30:00Z","v":541,"vw":90.529302},{"c":90.1299,"h":90.1299,"l":90.1299,"n":2,"o":90.1299,"t":"2026-10-06T13:45:00Z","v":198,"vw":90.1299},{"c":90.12,"h":90.12,"l":90.12,"n":1,"o":90.12,"t":"2026-10-06T14:15:00Z","v":100,"vw":90.12},{"c":90.13,"h":90.16,"l":90.12,"n":8,"o":90.12,"t":"2026-10-06T14:30:00Z","v":4099,"vw":90.131001},{"c":90.2041,"h":90.2041,"l":90.135,"n":5,"o":90.135,"t":"2026-10-06T14:45:00Z","v":285,"vw":90.179244},{"c":90.6,"h":90.6,"l":90.57,"n":5,"o":90.57,"t":"2026-10-06T15:00:00Z","v":590,"vw":90.588867},{"c":91.02,"h":91.02,"l":91.02,"n":3,"o":91.02,"t":"2026-10-06T15:30:00Z","v":102,"vw":91.02},{"c":91.01,"h":91.2,"l":91.01,"n":12,"o":91.2,"t":"2026-10-06T15:45:00Z","v":1277,"vw":91.121976},{"c":91.055,"h":91.11,"l":91.026,"n":13,"o":91.06,"t":"2026-10-06T16:00:00Z","v":3511,"vw":91.053076},{"c":91.015,"h":91.015,"l":91.015,"n":2,"o":91.015,"t":"2026-10-06T16:30:00Z","v":209,"vw":91.015},{"c":91.21,"h":91.21,"l":91.21,"n":3,"o":91.21,"t":"2026-10-06T17:15:00Z","v":107,"vw":91.21},{"c":91.255,"h":91.255,"l":91.255,"n":2,"o":91.255,"t":"2026-10-06T17:45:00Z","v":135,"vw":91.255},{"c":91.3,"h":91.33,"l":91.3,"n":5,"o":91.33,"t":"2026-10-06T18:15:00Z","v":317,"vw":91.315},{"c":91.275,"h":91.275,"l":91.26,"n":5,"o":91.26,"t":"2026-10-06T18:30:00Z","v":465,"vw":91.269612},{"c":91.3999,"h":91.3999,"l":91.33,"n":23,"o":91.35,"t":"2026-10-06T18:45:00Z","v":1873,"vw":91.348866},{"c":91.33,"h":91.345,"l":91.33,"n":5,"o":91.345,"t":"2026-10-06T19:00:00Z","v":461,"vw":91.3375},{"c":91.26,"h":91.39,"l":91.26,"n":11,"o":91.39,"t":"2026-10-06T19:15:00Z","v":820,"vw":91.329631},{"c":91.0964,"h":91.0964,"l":91.0964,"n":3,"o":91.0964,"t":"2026-10-06T19:30:00Z","v":139,"vw":91.0964},{"c":91.035,"h":91.16,"l":90.99,"n":126,"o":91.04,"t":"2026-10-06T19:45:00Z","v":2277,"vw":91.067103},{"c":91.18,"h":91.18,"l":91.18,"n":5,"o":91.18,"t":"2026-10-06T20:00:00Z","v":1040,"vw":91.18},{"c":89.005,"h":89.21,"l":88.955,"n":23,"o":89.21,"t":"2026-10-07T13:30:00Z","v":6468,"vw":89.198884},{"c":89.075,"h":89.18,"l":89.075,"n":6,"o":89.18,"t":"2026-10-07T13:45:00Z","v":598,"vw":89.121613},{"c":89.075,"h":89.075,"l":88.9801,"n":6,"o":88.99,"t":"2026-10-07T14:00:00Z","v":667,"vw":89.028623},{"c":89.01,"h":89.11,"l":89,"n":10,"o":89.045,"t":"2026-10-07T14:15:00Z","v":1404,"vw":89.03287},{"c":89.175,"h":89.23,"l":88.8105,"n":37,"o":89.09,"t":"2026-10-07T14:30:00Z","v":8280,"vw":88.924718},{"c":88.885,"h":88.9,"l":88.87,"n":8,"o":88.87,"t":"2026-10-07T15:00:00Z","v":585,"vw":88.883158},{"c":88.8,"h":88.845,"l":88.8,"n":4,"o":88.845,"t":"2026-10-07T15:15:00Z","v":573,"vw":88.82971},{"c":89.01,"h":89.02,"l":88.91,"n":13,"o":88.91,"t":"2026-10-07T16:00:00Z","v":1220,"vw":89.00754},{"c":88.96,"h":89.15,"l":88.96,"n":8,"o":89.055,"t":"2026-10-07T16:15:00Z","v":602,"vw":89.044312},{"c":89.102,"h":89.102,"l":89.102,"n":1,"o":89.102,"t":"2026-10-07T16:30:00Z","v":150,"vw":89.102},{"c":89.16,"h":89.23,"l":88.97,"n":19,"o":88.97,"t":"2026-10-07T17:00:00Z","v":1994,"vw":89.166088},{"c":89.105,"h":89.105,"l":89.105,"n":3,"o":89.105,"t":"2026-10-07T17:30:00Z","v":105,"vw":89.105},{"c":89.12,"h":89.16,"l":89.1,"n":13,"o":89.14,"t":"2026-10-07T17:45:00Z","v":2013,"vw":89.123678},{"c":89.21,"h":89.21,"l":88.97,"n":11,"o":89.19,"t":"2026-10-07T18:00:00Z","v":1281,"vw":89.158455},{"c":89.025,"h":89.065,"l":89.025,"n":2,"o":89.065,"t":"2026-10-07T18:15:00Z","v":464,"vw":89.043448},{"c":88.83,"h":88.83,"l":88.83,"n":8,"o":88.83,"t":"2026-10-07T19:00:00Z","v":1803,"vw":88.83},{"c":88.73,"h":88.77,"l":88.73,"n":20,"o":88.77,"t":"2026-10-07T19:15:00Z","v":5207,"vw":88.734152},{"c":88.64,"h":88.775,"l":88.64,"n":32,"o":88.76,"t":"2026-10-07T19:30:00Z","v":4305,"vw":88.722883},{"c":88.715,"h":88.8799,"l":88.56,"n":29,"o":88.67,"t":"2026-10-07T19:45:00Z","v":1618,"vw":88.754224},{"c":88.65,"h":88.65,"l":88.65,"n":6,"o":88.65,"t":"2026-10-07T20:00:00Z","v":1943,"vw":88.65},{"c":88.245,"h":88.245,"l":88.245,"n":1,"o":88.245,"t":"2026-10-08T13:15:00Z","v":100,"vw":88.245},{"c":88.21,"h":88.21,"l":88.04,"n":34,"o":88.13,"t":"2026-10-08T13:30:00Z","v":1221,"vw":88.110807},{"c":88.385,"h":88.385,"l":88.205,"n":10,"o":88.38,"t":"2026-10-08T13:45:00Z","v":1116,"vw":88.326547},{"c":88.725,"h":88.725,"l":88.725,"n":3,"o":88.725,"t":"2026-10-08T14:00:00Z","v":141,"vw":88.725},{"c":89.045,"h":89.145,"l":89.045,"n":7,"o":89.145,"t":"2026-10-08T14:30:00Z","v":406,"vw":89.096667},{"c":88.975,"h":89.106,"l":88.975,"n":11,"o":89.106,"t":"2026-10-08T14:45:00Z","v":2342,"vw":89.054294},{"c":88.88,"h":88.88,"l":88.815,"n":4,"o":88.815,"t":"2026-10-08T15:15:00Z","v":1287,"vw":88.824324},{"c":88.69,"h":88.885,"l":88.69,"n":2,"o":88.885,"t":"2026-10-08T15:30:00Z","v":272,"vw":88.761691},{"c":88.63,"h":88.63,"l":88.62,"n":10,"o":88.62,"t":"2026-10-08T16:00:00Z","v":926,"vw":88.626099},{"c":89.08,"h":89.08,"l":88.63,"n":9,"o":88.63,"t":"2026-10-08T16:15:00Z","v":749,"vw":88.885996},{"c":88.8506,"h":88.8506,"l":88.8342,"n":4,"o":88.8342,"t":"2026-10-08T16:45:00Z","v":428,"vw":88.8465},{"c":88.8301,"h":88.87,"l":88.78,"n":5,"o":88.78,"t":"2026-10-08T17:00:00Z","v":870,"vw":88.842403},{"c":88.74,"h":88.935,"l":88.74,"n":12,"o":88.87,"t":"2026-10-08T17:15:00Z","v":1338,"vw":88.833675},{"c":88.91,"h":88.925,"l":88.88,"n":5,"o":88.925,"t":"2026-10-08T17:30:00Z","v":651,"vw":88.907059},{"c":88.865,"h":88.865,"l":88.865,"n":6,"o":88.865,"t":"2026-10-08T17:45:00Z","v":142,"vw":88.865},{"c":88.98,"h":88.98,"l":88.98,"n":8,"o":88.98,"t":"2026-10-08T18:00:00Z","v":425,"vw":88.98},{"c":88.815,"h":88.815,"l":88.73,"n":4,"o":88.73,"t":"2026-10-08T18:15:00Z","v":290,"vw":88.7725},{"c":88.6896,"h":88.755,"l":88.6896,"n":3,"o":88.755,"t":"2026-10-08T18:30:00Z","v":283,"vw":88.718134},{"c":88.685,"h":88.685,"l":88.685,"n":2,"o":88.685,"t":"2026-10-08T18:45:00Z","v":126,"vw":88.685},{"c":88.75,"h":88.75,"l":88.75,"n":2,"o":88.75,"t":"2026-10-08T19:00:00Z","v":101,"vw":88.75},{"c":88.725,"h":88.725,"l":88.725,"n":1,"o":88.725,"t":"2026-10-08T19:15:00Z","v":154,"vw":88.725},{"c":88.81,"h":88.81,"l":88.68,"n":3,"o":88.68,"t":"2026-10-08T19:30:00Z","v":300,"vw":88.766667},{"c":88.87,"h":88.87,"l":88.72,"n":13,"o":88.72,"t":"2026-10-08T19:45:00Z","v":990,"vw":88.791232},{"c":88.66,"h":88.66,"l":88.66,"n":5,"o":88.66,"t":"2026-10-08T20:00:00Z","v":1045,"vw":88.66},{"c":89.74,"h":89.74,"l":89.69,"n":2,"o":89.69,"t":"2026-10-09T13:15:00Z","v":254,"vw":89.720315},{"c":90.045,"h":90.06,"l":90.045,"n":16,"o":90.06,"t":"2026-10-09T13:30:00Z","v":312,"vw":90.052683},{"c":90.2199,"h":90.2199,"l":90.2199,"n":1,"o":90.2199,"t":"2026-10-09T14:45:00Z","v":900,"vw":90.2199},{"c":90.5,"h":90.5,"l":90.5,"n":4,"o":90.5,"t":"2026-10-09T15:15:00Z","v":230,"vw":90.5},{"c":90.535,"h":90.535,"l":90.435,"n":4,"o":90.435,"t":"2026-10-09T15:30:00Z","v":208,"vw":90.48402},{"c":90.47,"h":90.47,"l":90.47,"n":1,"o":90.47,"t":"2026-10-09T16:00:00Z","v":120,"vw":90.47},{"c":90.49,"h":90.49,"l":90.49,"n":1,"o":90.49,"t":"2026-10-09T16:45:00Z","v":100,"vw":90.49},{"c":91.02,"h":91.02,"l":90.95,"n":6,"o":90.95,"t":"2026-10-09T17:45:00Z","v":261,"vw":90.991429},{"c":90.98,"h":90.98,"l":90.98,"n":3,"o":90.98,"t":"2026-10-09T19:15:00Z","v":110,"vw":90.98},{"c":90.91,"h":90.91,"l":90.91,"n":1,"o":90.91,"t":"2026-10-09T19:30:00Z","v":3569,"vw":90.91},{"c":90.68,"h":91.04,"l":90.68,"n":6,"o":91.04,"t":"2026-10-09T19:45:00Z","v":415,"vw":90.923495},{"c":90.68,"h":90.68,"l":90.68,"n":5,"o":90.68,"t":"2026-10-09T20:00:00Z","v":642,"vw":90.68},{"c":90.71,"h":90.76,"l":90.54,"n":26,"o":90.54,"t":"2026-10-12T13:30:00Z","v":2163,"vw":90.618735},{"c":90.735,"h":90.735,"l":90.72,"n":2,"o":90.72,"t":"2026-10-12T13:45:00Z","v":1227,"vw":90.721553},{"c":90.67,"h":90.86,"l":90.67,"n":8,"o":90.8,"t":"2026-10-12T14:15:00Z","v":593,"vw":90.81283},{"c":90.715,"h":90.715,"l":90.715,"n":10,"o":90.715,"t":"2026-10-12T14:30:00Z","v":337,"vw":90.715},{"c":90.605,"h":90.605,"l":90.605,"n":3,"o":90.605,"t":"2026-10-12T14:45:00Z","v":263,"vw":90.605},{"c":90.76,"h":90.76,"l":90.76,"n":1,"o":90.76,"t":"2026-10-12T15:00:00Z","v":100,"vw":90.76},{"c":90.9,"h":90.9,"l":90.9,"n":1,"o":90.9,"t":"2026-10-12T15:30:00Z","v":144,"vw":90.9},{"c":90.82,"h":90.82,"l":90.82,"n":2,"o":90.82,"t":"2026-10-12T17:15:00Z","v":104,"vw":90.82},{"c":90.8,"h":90.8,"l":90.8,"n":1,"o":90.8,"t":"2026-10-12T18:00:00Z","v":100,"vw":90.8},{"c":90.5248,"h":90.5248,"l":90.51,"n":6,"o":90.51,"t":"2026-10-12T19:30:00Z","v":727,"vw":90.516157},{"c":90.7,"h":90.7,"l":90.7,"n":5,"o":90.7,"t":"2026-10-12T20:00:00Z","v":365,"vw":90.7},{"c":90.8,"h":90.8,"l":90.59,"n":24,"o":90.59,"t":"2026-10-13T13:30:00Z","v":814,"vw":90.719217},{"c":90.235,"h":90.235,"l":90.235,"n":2,"o":90.235,"t":"2026-10-13T14:00:00Z","v":222,"vw":90.235},{"c":89.99,"h":90.14,"l":89.99,"n":10,"o":90.05,"t":"2026-10-13T14:15:00Z","v":1380,"vw":90.06384},{"c":90.28,"h":90.28,"l":90.28,"n":2,"o":90.28,"t":"2026-10-13T14:30:00Z","v":119,"vw":90.28},{"c":90.54,"h":90.71,"l":90.35,"n":29,"o":90.35,"t":"2026-10-13T14:45:00Z","v":6831,"vw":90.468891},{"c":90.3401,"h":90.43,"l":90.3401,"n":4,"o":90.43,"t":"2026-10-13T15:00:00Z","v":601,"vw":90.383383},{"c":90.185,"h":90.185,"l":90.185,"n":3,"o":90.185,"t":"2026-10-13T15:45:00Z","v":131,"vw":90.185},{"c":89.9701,"h":89.9701,"l":89.9701,"n":4,"o":89.9701,"t":"2026-10-13T16:15:00Z","v":244,"vw":89.9701},{"c":89.79,"h":90.065,"l":89.79,"n":57,"o":90.065,"t":"2026-10-13T16:30:00Z","v":7522,"vw":89.888825},{"c":89.92,"h":89.92,"l":89.88,"n":4,"o":89.88,"t":"2026-10-13T16:45:00Z","v":537,"vw":89.9},{"c":89.7685,"h":89.7685,"l":89.7685,"n":1,"o":89.7685,"t":"2026-10-13T17:00:00Z","v":190,"vw":89.7685},{"c":89.985,"h":89.985,"l":89.77,"n":2,"o":89.77,"t":"2026-10-13T17:15:00Z","v":460,"vw":89.816739},{"c":90.07,"h":90.07,"l":89.87,"n":8,"o":89.87,"t":"2026-10-13T18:00:00Z","v":1187,"vw":89.966759},{"c":90.27,"h":90.27,"l":90.18,"n":3,"o":90.18,"t":"2026-10-13T18:30:00Z","v":1555,"vw":90.21},{"c":90.35,"h":90.35,"l":90.31,"n":5,"o":90.31,"t":"2026-10-13T18:45:00Z","v":1400,"vw":90.330714},{"c":90.23,"h":90.23,"l":90.23,"n":1,"o":90.23,"t":"2026-10-13T19:30:00Z","v":209,"vw":90.23},{"c":90.03,"h":90.03,"l":90.03,"n":3,"o":90.03,"t":"2026-10-13T19:45:00Z","v":130,"vw":90.03},{"c":90.28,"h":90.28,"l":90.28,"n":3,"o":90.28,"t":"2026-10-13T20:00:00Z","v":1024,"vw":90.28},{"c":88.7,"h":88.83,"l":88.7,"n":3,"o":88.83,"t":"2026-10-14T13:15:00Z","v":629,"vw":88.808333},{"c":89.67,"h":89.67,"l":88.79,"n":11,"o":88.79,"t":"2026-10-14T13:30:00Z","v":603,"vw":88.950584},{"c":89.19,"h":89.19,"l":89.19,"n":1,"o":89.19,"t":"2026-10-14T13:45:00Z","v":111,"vw":89.19},{"c":88.7,"h":88.95,"l":88.7,"n":11,"o":88.95,"t":"2026-10-14T14:00:00Z","v":591,"vw":88.824152},{"c":88.8,"h":88.8,"l":88.77,"n":13,"o":88.7734,"t":"2026-10-14T14:15:00Z","v":669,"vw":88.778804},{"c":88.985,"h":88.985,"l":88.985,"n":5,"o":88.985,"t":"2026-10-14T15:00:00Z","v":1733,"vw":88.985},{"c":88.865,"h":88.865,"l":88.865,"n":2,"o":88.865,"t":"2026-10-14T15:30:00Z","v":101,"vw":88.865},{"c":88.79,"h":88.79,"l":88.79,"n":1,"o":88.79,"t":"2026-10-14T15:45:00Z","v":200,"vw":88.79},{"c":88.5,"h":88.5,"l":88.5,"n":5,"o":88.5,"t":"2026-10-14T16:15:00Z","v":235,"vw":88.5},{"c":88.835,"h":88.835,"l":88.835,"n":1,"o":88.835,"t":"2026-10-14T17:00:00Z","v":1100,"vw":88.835},{"c":88.62,"h":88.62,"l":88.62,"n":1,"o":88.62,"t":"2026-10-14T17:30:00Z","v":7787,"vw":88.62},{"c":88.49,"h":88.49,"l":88.3,"n":6,"o":88.3,"t":"2026-10-14T18:00:00Z","v":438,"vw":88.410997},{"c":88.6066,"h":88.65,"l":88.6066,"n":6,"o":88.65,"t":"2026-10-14T18:15:00Z","v":1215,"vw":88.618584},{"c":88.775,"h":88.775,"l":88.775,"n":3,"o":88.775,"t":"2026-10-14T19:30:00Z","v":111,"vw":88.775},{"c":88.78,"h":88.78,"l":88.78,"n":7,"o":88.78,"t":"2026-10-14T19:45:00Z","v":204,"vw":88.78},{"c":88.3,"h":88.95,"l":88.3,"n":19,"o":88.95,"t":"2026-10-15T13:30:00Z","v":740,"vw":88.489386},{"c":88.69,"h":88.69,"l":88.52,"n":9,"o":88.52,"t":"2026-10-15T14:15:00Z","v":1009,"vw":88.596403},{"c":88.59,"h":88.59,"l":88.59,"n":1,"o":88.59,"t":"2026-10-15T14:30:00Z","v":550,"vw":88.59},{"c":89.5867,"h":89.61,"l":89.5867,"n":4,"o":89.61,"t":"2026-10-15T15:15:00Z","v":1283,"vw":89.607265},{"c":89.565,"h":89.565,"l":89.565,"n":1,"o":89.565,"t":"2026-10-15T15:45:00Z","v":1000,"vw":89.565},{"c":89.7,"h":89.7,"l":89.7,"n":2,"o":89.7,"t":"2026-10-15T16:00:00Z","v":176,"vw":89.7},{"c":89.6148,"h":89.6148,"l":89.525,"n":4,"o":89.525,"t":"2026-10-15T16:30:00Z","v":355,"vw":89.557866},{"c":89.75,"h":89.755,"l":89.74,"n":7,"o":89.755,"t":"2026-10-15T17:45:00Z","v":682,"vw":89.747457},{"c":89.905,"h":89.905,"l":89.7,"n":4,"o":89.7,"t":"2026-10-15T18:00:00Z","v":614,"vw":89.737736},{"c":89.775,"h":89.775,"l":89.775,"n":2,"o":89.775,"t":"2026-10-15T18:15:00Z","v":173,"vw":89.775},{"c":89.975,"h":89.975,"l":89.975,"n":3,"o":89.975,"t":"2026-10-15T18:45:00Z","v":279,"vw":89.975},{"c":89.94,"h":89.94,"l":89.84,"n":4,"o":89.885,"t":"2026-10-15T19:30:00Z","v":400,"vw":89.89375},{"c":89.55,"h":90.02,"l":89.55,"n":23,"o":89.98,"t":"2026-10-15T19:45:00Z","v":1844,"vw":89.775768},{"c":90.01,"h":90.01,"l":90.01,"n":6,"o":90.01,"t":"2026-10-15T20:00:00Z","v":787,"vw":90.01},{"c":89.645,"h":89.645,"l":89.645,"n":1,"o":89.645,"t":"2026-10-16T13:15:00Z","v":100,"vw":89.645},{"c":89.765,"h":89.765,"l":89.765,"n":1,"o":89.765,"t":"2026-10-16T13:30:00Z","v":121,"vw":89.765},{"c":90.46,"h":90.46,"l":90.43,"n":2,"o":90.43,"t":"2026-10-16T13:45:00Z","v":210,"vw":90.444286},{"c":90.555,"h":90.6152,"l":90.47,"n":4,"o":90.6152,"t":"2026-10-16T14:00:00Z","v":401,"vw":90.52755},{"c":90.5288,"h":90.5288,"l":90.5288,"n":2,"o":90.5288,"t":"2026-10-16T14:15:00Z","v":214,"vw":90.5288},{"c":90.8699,"h":90.8699,"l":90.8699,"n":2,"o":90.8699,"t":"2026-10-16T14:30:00Z","v":127,"vw":90.8699},{"c":90.99,"h":90.99,"l":90.99,"n":1,"o":90.99,"t":"2026-10-16T14:45:00Z","v":275,"vw":90.99},{"c":90.7121,"h":90.7121,"l":90.7121,"n":2,"o":90.7121,"t":"2026-10-16T15:00:00Z","v":631,"vw":90.7121},{"c":90.15,"h":90.15,"l":90.15,"n":1,"o":90.15,"t":"2026-10-16T15:45:00Z","v":125,"vw":90.15},{"c":89.98,"h":89.98,"l":89.98,"n":2,"o":89.98,"t":"2026-10-16T16:15:00Z","v":139,"vw":89.98},{"c":89.87,"h":89.87,"l":89.87,"n":1,"o":89.87,"t":"2026-10-16T16:30:00Z","v":700,"vw":89.87},{"c":89.85,"h":89.85,"l":89.85,"n":1,"o":89.85,"t":"2026-10-16T16:45:00Z","v":150,"vw":89.85},{"c":89.595,"h":89.63,"l":89.595,"n":7,"o":89.63,"t":"2026-10-16T17:00:00Z","v":430,"vw":89.613412},{"c":89.4824,"h":89.495,"l":89.4824,"n":6,"o":89.495,"t":"2026-10-16T17:15:00Z","v":378,"vw":89.4887},{"c":89.6048,"h":89.6048,"l":89.6048,"n":5,"o":89.6048,"t":"2026-10-16T17:30:00Z","v":155,"vw":89.6048},{"c":89.5506,"h":89.5506,"l":89.3543,"n":3,"o":89.3543,"t":"2026-10-16T18:00:00Z","v":469,"vw":89.472553},{"c":89.4,"h":89.445,"l":89.4,"n":4,"o":89.445,"t":"2026-10-16T18:15:00Z","v":466,"vw":89.435},{"c":89.1801,"h":89.1801,"l":89.1801,"n":1,"o":89.1801,"t":"2026-10-16T18:45:00Z","v":100,"vw":89.1801},{"c":89.48,"h":89.755,"l":89.48,"n":6,"o":89.755,"t":"2026-10-16T19:30:00Z","v":654,"vw":89.53489},{"c":89.49,"h":89.7051,"l":89.35,"n":40,"o":89.49,"t":"2026-10-16T19:45:00Z","v":2729,"vw":89.555248},{"c":89.52,"h":89.52,"l":89.52,"n":6,"o":89.52,"t":"2026-10-16T20:00:00Z","v":3309,"vw":89.52},{"c":89.56,"h":89.84,"l":89.56,"n":34,"o":89.84,"t":"2026-10-19T13:30:00Z","v":1659,"vw":89.677532},{"c":89.2956,"h":89.2956,"l":89.2301,"n":6,"o":89.2301,"t":"2026-10-19T13:45:00Z","v":664,"vw":89.257549},{"c":89,"h":89.24,"l":89,"n":12,"o":89.1701,"t":"2026-10-19T14:00:00Z","v":592,"vw":89.113533},{"c":89.09,"h":89.09,"l":89.09,"n":1,"o":89.09,"t":"2026-10-19T14:15:00Z","v":1993,"vw":89.09},{"c":88.9879,"h":89.01,"l":88.935,"n":5,"o":89.01,"t":"2026-10-19T14:30:00Z","v":500,"vw":88.964464},{"c":88.98,"h":88.98,"l":88.98,"n":2,"o":88.98,"t":"2026-10-19T14:45:00Z","v":102,"vw":88.98},{"c":89.12,"h":89.22,"l":89.12,"n":5,"o":89.22,"t":"2026-10-19T15:00:00Z","v":599,"vw":89.165318},{"c":89.29,"h":89.38,"l":89.24,"n":6,"o":89.285,"t":"2026-10-19T15:15:00Z","v":478,"vw":89.306964},{"c":89.515,"h":89.61,"l":89.515,"n":5,"o":89.59,"t":"2026-10-19T15:30:00Z","v":660,"vw":89.588383},{"c":89.4356,"h":89.4356,"l":89.28,"n":2,"o":89.28,"t":"2026-10-19T16:00:00Z","v":204,"vw":89.359325},{"c":89.3211,"h":89.3211,"l":89.3211,"n":2,"o":89.3211,"t":"2026-10-19T16:15:00Z","v":1882,"vw":89.3211},{"c":89.33,"h":89.33,"l":89.33,"n":1,"o":89.33,"t":"2026-10-19T16:30:00Z","v":275,"vw":89.33},{"c":89.15,"h":89.15,"l":89.15,"n":2,"o":89.15,"t":"2026-10-19T17:00:00Z","v":150,"vw":89.15},{"c":89.52,"h":89.52,"l":89.52,"n":3,"o":89.52,"t":"2026-10-19T18:00:00Z","v":118,"vw":89.52},{"c":89.46,"h":89.46,"l":89.46,"n":4,"o":89.46,"t":"2026-10-19T18:15:00Z","v":195,"vw":89.46},{"c":89.575,"h":89.575,"l":89.575,"n":1,"o":89.575,"t":"2026-10-19T19:30:00Z","v":122,"vw":89.575},{"c":88.99,"h":89.01,"l":88.99,"n":4,"o":89.01,"t":"2026-10-19T19:45:00Z","v":494,"vw":88.996198},{"c":89.48,"h":89.48,"l":89.48,"n":5,"o":89.48,"t":"2026-10-19T20:00:00Z","v":834,"vw":89.48},{"c":88.515,"h":88.77,"l":88.515,"n":9,"o":88.77,"t":"2026-10-20T13:30:00Z","v":268,"vw":88.6425},{"c":89.06,"h":89.06,"l":89.06,"n":1,"o":89.06,"t":"2026-10-20T13:45:00Z","v":130,"vw":89.06},{"c":89.77,"h":89.77,"l":89.77,"n":1,"o":89.77,"t":"2026-10-20T14:15:00Z","v":100,"vw":89.77},{"c":90.695,"h":90.695,"l":90.25,"n":3,"o":90.25,"t":"2026-10-20T14:30:00Z","v":440,"vw":90.591512},{"c":90.205,"h":90.39,"l":90.205,"n":7,"o":90.39,"t":"2026-10-20T15:00:00Z","v":649,"vw":90.29},{"c":89.88,"h":89.88,"l":89.88,"n":5,"o":89.88,"t":"2026-10-20T15:15:00Z","v":170,"vw":89.88},{"c":89.815,"h":89.98,"l":89.81,"n":7,"o":89.98,"t":"2026-10-20T15:30:00Z","v":608,"vw":89.899149},{"c":90.08,"h":90.08,"l":90.08,"n":1,"o":90.08,"t":"2026-10-20T16:00:00Z","v":100,"vw":90.08},{"c":89.955,"h":90.025,"l":89.955,"n":2,"o":90.025,"t":"2026-10-20T16:15:00Z","v":631,"vw":90.005586},{"c":89.955,"h":89.955,"l":89.955,"n":2,"o":89.955,"t":"2026-10-20T16:45:00Z","v":101,"vw":89.955},{"c":89.95,"h":89.95,"l":89.845,"n":3,"o":89.91,"t":"2026-10-20T17:15:00Z","v":550,"vw":89.904545},{"c":90.095,"h":90.095,"l":90.095,"n":1,"o":90.095,"t":"2026-10-20T17:30:00Z","v":100,"vw":90.095},{"c":90.08,"h":90.08,"l":90.08,"n":1,"o":90.08,"t":"2026-10-20T18:15:00Z","v":400,"vw":90.08},{"c":89.93,"h":89.93,"l":89.93,"n":1,"o":89.93,"t":"2026-10-20T18:30:00Z","v":100,"vw":89.93},{"c":89.9,"h":89.9,"l":89.9,"n":1,"o":89.9,"t":"2026-10-20T19:15:00Z","v":400,"vw":89.9},{"c":89.79,"h":89.86,"l":89.6301,"n":25,"o":89.7,"t":"2026-10-20T19:30:00Z","v":1679,"vw":89.762219},{"c":89.98,"h":89.98,"l":89.62,"n":38,"o":89.7454,"t":"2026-10-20T19:45:00Z","v":2792,"vw":89.806355},{"c":89.47,"h":89.47,"l":89.47,"n":5,"o":89.47,"t":"2026-10-20T20:00:00Z","v":709,"vw":89.47},{"c":89.605,"h":89.64,"l":89.41,"n":18,"o":89.64,"t":"2026-10-21T13:30:00Z","v":1640,"vw":89.594077},{"c":88.89,"h":88.89,"l":88.89,"n":3,"o":88.89,"t":"2026-10-21T14:00:00Z","v":142,"vw":88.89},{"c":88.93,"h":88.93,"l":88.87,"n":9,"o":88.87,"t":"2026-10-21T15:15:00Z","v":868,"vw":88.883491},{"c":89.1962,"h":89.1962,"l":89.1962,"n":1,"o":89.1962,"t":"2026-10-21T15:45:00Z","v":128,"vw":89.1962},{"c":88.9563,"h":89.01,"l":88.9563,"n":2,"o":89.01,"t":"2026-10-21T16:00:00Z","v":1133,"vw":88.974311},{"c":88.95,"h":88.95,"l":88.95,"n":1,"o":88.95,"t":"2026-10-21T16:15:00Z","v":290,"vw":88.95},{"c":88.93,"h":88.93,"l":88.9099,"n":6,"o":88.9099,"t":"2026-10-21T16:30:00Z","v":266,"vw":88.919381},{"c":88.775,"h":88.775,"l":88.775,"n":1,"o":88.775,"t":"2026-10-21T17:00:00Z","v":281,"vw":88.775},{"c":88.835,"h":88.835,"l":88.835,"n":2,"o":88.835,"t":"2026-10-21T17:15:00Z","v":686,"vw":88.835},{"c":88.9,"h":88.9,"l":88.9,"n":4,"o":88.9,"t":"2026-10-21T17:45:00Z","v":340,"vw":88.9},{"c":88.98,"h":88.98,"l":88.98,"n":3,"o":88.98,"t":"2026-10-21T18:00:00Z","v":193,"vw":88.98},{"c":88.855,"h":88.92,"l":88.855,"n":5,"o":88.92,"t":"2026-10-21T18:15:00Z","v":2380,"vw":88.916038},{"c":88.5,"h":88.905,"l":88.5,"n":18,"o":88.82,"t":"2026-10-21T18:45:00Z","v":2058,"vw":88.736935},{"c":88.4,"h":88.4,"l":88.32,"n":8,"o":88.32,"t":"2026-10-21T19:00:00Z","v":618,"vw":88.35422},{"c":88.68,"h":88.68,"l":88.46,"n":6,"o":88.46,"t":"2026-10-21T19:15:00Z","v":4480,"vw":88.477727},{"c":88.7405,"h":88.77,"l":88.7405,"n":3,"o":88.77,"t":"2026-10-21T19:30:00Z","v":214,"vw":88.754548},{"c":88.56,"h":88.8,"l":88.56,"n":24,"o":88.755,"t":"2026-10-21T19:45:00Z","v":1967,"vw":88.657688},{"c":88.71,"h":88.71,"l":88.71,"n":4,"o":88.71,"t":"2026-10-21T20:00:00Z","v":1419,"vw":88.71},{"c":87.77,"h":87.77,"l":87.77,"n":1,"o":87.77,"t":"2026-10-22T13:00:00Z","v":100,"vw":87.77},{"c":86.63,"h":86.89,"l":86.62,"n":65,"o":86.74,"t":"2026-10-22T13:30:00Z","v":3968,"vw":86.744646},{"c":86.215,"h":86.44,"l":86.21,"n":27,"o":86.39,"t":"2026-10-22T13:45:00Z","v":2844,"vw":86.283556},{"c":85.925,"h":86.31,"l":85.925,"n":9,"o":86.31,"t":"2026-10-22T14:00:00Z","v":595,"vw":86.214971},{"c":85.17,"h":85.915,"l":85.17,"n":15,"o":85.915,"t":"2026-10-22T14:15:00Z","v":502,"vw":85.635},{"c":85.18,"h":85.22,"l":85.07,"n":29,"o":85.22,"t":"2026-10-22T14:30:00Z","v":2219,"vw":85.13387},{"c":84.95,"h":85.17,"l":84.92,"n":27,"o":85.15,"t":"2026-10-22T14:45:00Z","v":2225,"vw":84.993129},{"c":84.68,"h":84.955,"l":84.68,"n":22,"o":84.955,"t":"2026-10-22T15:00:00Z","v":1834,"vw":84.865271},{"c":84.64,"h":84.845,"l":84.64,"n":25,"o":84.66,"t":"2026-10-22T15:15:00Z","v":1387,"vw":84.75655},{"c":84.57,"h":84.57,"l":84.52,"n":8,"o":84.52,"t":"2026-10-22T15:30:00Z","v":282,"vw":84.54561},{"c":84.41,"h":84.41,"l":84.41,"n":6,"o":84.41,"t":"2026-10-22T15:45:00Z","v":255,"vw":84.41},{"c":84.57,"h":84.68,"l":84.57,"n":3,"o":84.68,"t":"2026-10-22T16:00:00Z","v":205,"vw":84.625},{"c":84.73,"h":84.735,"l":84.6497,"n":6,"o":84.735,"t":"2026-10-22T16:15:00Z","v":1711,"vw":84.67825},{"c":84.37,"h":84.37,"l":84.33,"n":9,"o":84.33,"t":"2026-10-22T16:30:00Z","v":356,"vw":84.34768},{"c":84.28,"h":84.28,"l":84.28,"n":4,"o":84.28,"t":"2026-10-22T16:45:00Z","v":202,"vw":84.28},{"c":84.23,"h":84.33,"l":84.23,"n":10,"o":84.33,"t":"2026-10-22T17:00:00Z","v":2441,"vw":84.270617},{"c":84.235,"h":84.25,"l":84.17,"n":8,"o":84.17,"t":"2026-10-22T17:15:00Z","v":7059,"vw":84.172855},{"c":84.615,"h":85.3,"l":84.462,"n":32,"o":84.47,"t":"2026-10-22T17:30:00Z","v":33581,"vw":85.263904},{"c":84.29,"h":84.54,"l":84.29,"n":8,"o":84.46,"t":"2026-10-22T18:00:00Z","v":494,"vw":84.422075},{"c":84.26,"h":84.34,"l":84.2101,"n":14,"o":84.2101,"t":"2026-10-22T18:45:00Z","v":2642,"vw":84.2794},{"c":84.27,"h":84.27,"l":84.2,"n":14,"o":84.2,"t":"2026-10-22T19:00:00Z","v":1805,"vw":84.204154},{"c":84.3183,"h":84.39,"l":84.27,"n":9,"o":84.39,"t":"2026-10-22T19:15:00Z","v":590,"vw":84.320701},{"c":84.335,"h":84.3417,"l":84.22,"n":22,"o":84.26,"t":"2026-10-22T19:30:00Z","v":2274,"vw":84.288298},{"c":84.32,"h":84.5,"l":84.28,"n":43,"o":84.34,"t":"2026-10-22T19:45:00Z","v":9191,"vw":84.340818},{"c":84.8,"h":84.8,"l":84.8,"n":7,"o":84.8,"t":"2026-10-22T20:00:00Z","v":1556,"vw":84.8},{"c":84.4,"h":84.4,"l":84.17,"n":2,"o":84.17,"t":"2026-10-22T20:15:00Z","v":680,"vw":84.285}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.7866348869743331,"strike":95.94407543129586,"iv":0.400899299586768,"gamma":0.02417704451868577,"theta":-0.041360983196664876,"vega":0.05442060155158701,"rho":0.008953025938291104,"breakevenPct":14.069233865884659},{"delta":0.2,"premium":1.2707090410478734,"strike":96.99072225091432,"iv":0.5102111616563556,"gamma":0.023042947532749818,"theta":-0.061051651929109316,"vega":0.0666385633604418,"rho":0.011939586392238945,"breakevenPct":15.874329353729014},{"delta":0.25,"premium":2.365949422618489,"strike":99.78540278115359,"iv":0.7315526945796074,"gamma":0.018335392184083074,"theta":-0.09866887681405125,"vega":0.07558823308104476,"rho":0.014518454749962486,"breakevenPct":20.46150024029727},{"delta":0.3,"premium":2.45,"strike":94.0768526348578,"iv":0.5880721921955147,"gamma":0.02484102755739786,"theta":-0.08741500865833662,"vega":0.08278013724255077,"rho":0.01767447207674167,"breakevenPct":13.828835654313448},{"delta":0.35,"premium":2.45,"strike":90.32512382967262,"iv":0.4692243996767032,"gamma":0.033192681348422674,"theta":-0.07522680963075762,"vega":0.08817122328055729,"rho":0.02086002407794612,"breakevenPct":9.404627157632808},{"delta":0.4,"premium":2.535736196319019,"strike":88.06134969325153,"iv":0.39657852760736195,"gamma":0.04075644171779141,"theta":-0.06649693251533742,"vega":0.09233251533742332,"rho":0.024051875603405375,"breakevenPct":6.836186190531321},{"delta":0.45,"premium":3.2470528455284557,"strike":87.0040650406504,"iv":0.42975040650406504,"gamma":0.038510569105691055,"theta":-0.07386788617886178,"vega":0.09459105691056911,"rho":0.026895936580693128,"breakevenPct":6.428205054456209},{"delta":0.5,"premium":4.027837837837838,"strike":85.76756756756757,"iv":0.4562778378378379,"gamma":0.03659081081081081,"theta":-0.07909513513513514,"vega":0.09525351351351351,"rho":0.029676735489146122,"breakevenPct":5.89080826109129},{"delta":0.55,"premium":3.9499999999999984,"strike":84.55555555555556,"iv":0.3872222222222219,"gamma":0.04492222222222225,"theta":-0.06773333333333328,"vega":0.09443333333333334,"rho":0.032952070752346206,"breakevenPct":4.369758909853252},{"delta":0.6,"premium":5.23381147540983,"strike":83.05737704918033,"iv":0.4414713114754094,"gamma":0.03697049180327874,"theta":-0.07518278688524584,"vega":0.09237459016393443,"rho":0.035441431514581706,"breakevenPct":4.116967599752546},{"delta":0.65,"premium":6.079330708661417,"strike":81.70669291338582,"iv":0.44807086614173225,"gamma":0.034591929133858265,"theta":-0.0736509842519685,"vega":0.08833346456692913,"rho":0.03817944832320829,"breakevenPct":3.5212542712821295},{"delta":0.7,"premium":7.062352941176471,"strike":80.17058823529412,"iv":0.45142235294117644,"gamma":0.03272617647058824,"theta":-0.070035,"vega":0.08301676470588236,"rho":0.04079859409056806,"breakevenPct":2.869034406215321},{"delta":0.75,"premium":7.851719901719901,"strike":78.84029484029485,"iv":0.43626855036855033,"gamma":0.03066707616707617,"theta":-0.0628034398034398,"vega":0.07583095823095823,"rho":0.04356800748281315,"breakevenPct":2.2311494599230524},{"delta":0.8,"premium":10.296153846153848,"strike":76.1923076923077,"iv":0.5071192307692308,"gamma":0.02308461538461538,"theta":-0.0646576923076923,"vega":0.06688461538461538,"rho":0.04512756511735403,"breakevenPct":1.991110304789557}],"put":[{"delta":0.25,"premium":2.45,"strike":76.71559864813776,"iv":0.6299212816927943,"gamma":0.021209051274404367,"theta":-0.07985782017774173,"vega":0.07564899488058997,"rho":-0.019122912324550434,"breakevenPct":12.422643103611138},{"delta":0.3,"premium":2.45,"strike":79.82598226412149,"iv":0.5013169662943499,"gamma":0.029160661394205527,"theta":-0.06863531919648035,"vega":0.08276712456083622,"rho":-0.022636935241327392,"breakevenPct":8.754737896083146},{"delta":0.35,"premium":2.45,"strike":81.94916265102829,"iv":0.40963031614434275,"gamma":0.037997087993852846,"theta":-0.05879515329113439,"vega":0.08818027116350036,"rho":-0.026168598446719434,"breakevenPct":6.2509874398251295},{"delta":0.4,"premium":2.987085769980508,"strike":83.28849902534112,"iv":0.40243606237816776,"gamma":0.040911111111111106,"theta":-0.06012397660818715,"vega":0.09217894736842105,"rho":-0.02986619718030745,"breakevenPct":5.304937198867181},{"delta":0.45,"premium":3.823185011709602,"strike":84.31615925058549,"iv":0.44118571428571424,"gamma":0.03956580796252928,"theta":-0.06727259953161592,"vega":0.09444777517564404,"rho":-0.03386886294720831,"breakevenPct":5.079039812646368},{"delta":0.5,"premium":3.0046979865771815,"strike":85.3489932885906,"iv":0.29890536912751675,"gamma":0.055805369127516775,"theta":-0.0441248322147651,"vega":0.09509530201342282,"rho":-0.03687334012742703,"breakevenPct":2.8958781815879466},{"delta":0.55,"premium":3.407407407407409,"strike":86.24400871459696,"iv":0.28916143790849674,"gamma":0.05731154684095859,"theta":-0.04173202614379085,"vega":0.09448518518518519,"rho":-0.04058168381131179,"breakevenPct":2.3153286471821413},{"delta":0.6,"premium":4.143435114503816,"strike":87.23358778625955,"iv":0.3034931297709924,"gamma":0.053190534351145034,"theta":-0.0423181679389313,"vega":0.09210213740458016,"rho":-0.04444941780252775,"breakevenPct":2.01632939651447},{"delta":0.65,"premium":4.448778625954199,"strike":87.99694656488549,"iv":0.2828824427480916,"gamma":0.05479358778625954,"theta":-0.03682198473282443,"vega":0.08851435114503817,"rho":-0.04807710187817259,"breakevenPct":1.4762170531470544},{"delta":0.7,"premium":4.573511904761904,"strike":88.49404761904762,"iv":0.2547875,"gamma":0.056726785714285716,"theta":-0.02958690476190477,"vega":0.08222559523809525,"rho":-0.05156769503610029,"breakevenPct":1.03710411051213},{"delta":0.75,"premium":4.697519841269841,"strike":88.99007936507937,"iv":0.2266625,"gamma":0.058661309523809525,"theta":-0.02234484126984127,"vega":0.07592599206349207,"rho":-0.0550577376280934,"breakevenPct":0.5983967879604672},{"delta":0.8,"premium":8.101983663943994,"strike":92.43057176196032,"iv":0.3134080513418904,"gamma":0.04068949824970827,"theta":-0.026488214702450413,"vega":0.06613722287047841,"rho":-0.06079151631006672,"breakevenPct":0.5559102617731905},{"delta":0.85,"premium":9.913284313725491,"strike":94.34803921568627,"iv":0.34611068627450986,"gamma":0.028816862745098037,"theta":-0.025475294117647065,"vega":0.05500127450980393,"rho":-0.06536314230547606,"breakevenPct":0.49221929337773185},{"delta":0.9,"premium":7.143676470588233,"strike":91.8970588235294,"iv":0.22321852941176462,"gamma":0.034895294117647066,"theta":-0.009592941176470578,"vega":0.04034441176470587,"rho":-0.0666015715987982,"breakevenPct":0.34770394006659594}]},"raw":{"call":[{"delta":0.15,"premium":0.7866348869743331,"strike":95.94407543129586,"iv":0.400899299586768,"gamma":0.02417704451868577,"theta":-0.041360983196664876,"vega":0.05442060155158701,"rho":0.008953025938291104,"breakevenPct":14.069233865884659},{"delta":0.2,"premium":1.2707090410478734,"strike":96.99072225091432,"iv":0.5102111616563556,"gamma":0.023042947532749818,"theta":-0.061051651929109316,"vega":0.0666385633604418,"rho":0.011939586392238945,"breakevenPct":15.874329353729014},{"delta":0.25,"premium":2.365949422618489,"strike":99.78540278115359,"iv":0.7315526945796074,"gamma":0.018335392184083074,"theta":-0.09866887681405125,"vega":0.07558823308104476,"rho":0.014518454749962486,"breakevenPct":20.46150024029727},{"delta":0.3,"premium":2.45,"strike":94.0768526348578,"iv":0.5880721921955147,"gamma":0.02484102755739786,"theta":-0.08741500865833662,"vega":0.08278013724255077,"rho":0.01767447207674167,"breakevenPct":13.828835654313448},{"delta":0.35,"premium":2.45,"strike":90.32512382967262,"iv":0.4692243996767032,"gamma":0.033192681348422674,"theta":-0.07522680963075762,"vega":0.08817122328055729,"rho":0.02086002407794612,"breakevenPct":9.404627157632808},{"delta":0.4,"premium":2.535736196319019,"strike":88.06134969325153,"iv":0.39657852760736195,"gamma":0.04075644171779141,"theta":-0.06649693251533742,"vega":0.09233251533742332,"rho":0.024051875603405375,"breakevenPct":6.836186190531321},{"delta":0.45,"premium":3.2470528455284557,"strike":87.0040650406504,"iv":0.42975040650406504,"gamma":0.038510569105691055,"theta":-0.07386788617886178,"vega":0.09459105691056911,"rho":0.026895936580693128,"breakevenPct":6.428205054456209},{"delta":0.5,"premium":4.027837837837838,"strike":85.76756756756757,"iv":0.4562778378378379,"gamma":0.03659081081081081,"theta":-0.07909513513513514,"vega":0.09525351351351351,"rho":0.029676735489146122,"breakevenPct":5.89080826109129},{"delta":0.55,"premium":3.9499999999999984,"strike":84.55555555555556,"iv":0.3872222222222219,"gamma":0.04492222222222225,"theta":-0.06773333333333328,"vega":0.09443333333333334,"rho":0.032952070752346206,"breakevenPct":4.369758909853252},{"delta":0.6,"premium":5.23381147540983,"strike":83.05737704918033,"iv":0.4414713114754094,"gamma":0.03697049180327874,"theta":-0.07518278688524584,"vega":0.09237459016393443,"rho":0.035441431514581706,"breakevenPct":4.116967599752546},{"delta":0.65,"premium":6.079330708661417,"strike":81.70669291338582,"iv":0.44807086614173225,"gamma":0.034591929133858265,"theta":-0.0736509842519685,"vega":0.08833346456692913,"rho":0.03817944832320829,"breakevenPct":3.5212542712821295},{"delta":0.7,"premium":7.062352941176471,"strike":80.17058823529412,"iv":0.45142235294117644,"gamma":0.03272617647058824,"theta":-0.070035,"vega":0.08301676470588236,"rho":0.04079859409056806,"breakevenPct":2.869034406215321},{"delta":0.75,"premium":7.851719901719901,"strike":78.84029484029485,"iv":0.43626855036855033,"gamma":0.03066707616707617,"theta":-0.0628034398034398,"vega":0.07583095823095823,"rho":0.04356800748281315,"breakevenPct":2.2311494599230524},{"delta":0.8,"premium":10.296153846153848,"strike":76.1923076923077,"iv":0.5071192307692308,"gamma":0.02308461538461538,"theta":-0.0646576923076923,"vega":0.06688461538461538,"rho":0.04512756511735403,"breakevenPct":1.991110304789557}],"put":[{"delta":0.25,"premium":2.45,"strike":76.71559864813776,"iv":0.6299212816927943,"gamma":0.021209051274404367,"theta":-0.07985782017774173,"vega":0.07564899488058997,"rho":-0.019122912324550434,"breakevenPct":12.422643103611138},{"delta":0.3,"premium":2.45,"strike":79.82598226412149,"iv":0.5013169662943499,"gamma":0.029160661394205527,"theta":-0.06863531919648035,"vega":0.08276712456083622,"rho":-0.022636935241327392,"breakevenPct":8.754737896083146},{"delta":0.35,"premium":2.45,"strike":81.94916265102829,"iv":0.40963031614434275,"gamma":0.037997087993852846,"theta":-0.05879515329113439,"vega":0.08818027116350036,"rho":-0.026168598446719434,"breakevenPct":6.2509874398251295},{"delta":0.4,"premium":2.987085769980508,"strike":83.28849902534112,"iv":0.40243606237816776,"gamma":0.040911111111111106,"theta":-0.06012397660818715,"vega":0.09217894736842105,"rho":-0.02986619718030745,"breakevenPct":5.304937198867181},{"delta":0.45,"premium":3.823185011709602,"strike":84.31615925058549,"iv":0.44118571428571424,"gamma":0.03956580796252928,"theta":-0.06727259953161592,"vega":0.09444777517564404,"rho":-0.03386886294720831,"breakevenPct":5.079039812646368},{"delta":0.5,"premium":3.0046979865771815,"strike":85.3489932885906,"iv":0.29890536912751675,"gamma":0.055805369127516775,"theta":-0.0441248322147651,"vega":0.09509530201342282,"rho":-0.03687334012742703,"breakevenPct":2.8958781815879466},{"delta":0.55,"premium":3.407407407407409,"strike":86.24400871459696,"iv":0.28916143790849674,"gamma":0.05731154684095859,"theta":-0.04173202614379085,"vega":0.09448518518518519,"rho":-0.04058168381131179,"breakevenPct":2.3153286471821413},{"delta":0.6,"premium":4.143435114503816,"strike":87.23358778625955,"iv":0.3034931297709924,"gamma":0.053190534351145034,"theta":-0.0423181679389313,"vega":0.09210213740458016,"rho":-0.04444941780252775,"breakevenPct":2.01632939651447},{"delta":0.65,"premium":4.448778625954199,"strike":87.99694656488549,"iv":0.2828824427480916,"gamma":0.05479358778625954,"theta":-0.03682198473282443,"vega":0.08851435114503817,"rho":-0.04807710187817259,"breakevenPct":1.4762170531470544},{"delta":0.7,"premium":4.573511904761904,"strike":88.49404761904762,"iv":0.2547875,"gamma":0.056726785714285716,"theta":-0.02958690476190477,"vega":0.08222559523809525,"rho":-0.05156769503610029,"breakevenPct":1.03710411051213},{"delta":0.75,"premium":4.697519841269841,"strike":88.99007936507937,"iv":0.2266625,"gamma":0.058661309523809525,"theta":-0.02234484126984127,"vega":0.07592599206349207,"rho":-0.0550577376280934,"breakevenPct":0.5983967879604672},{"delta":0.8,"premium":8.101983663943994,"strike":92.43057176196032,"iv":0.3134080513418904,"gamma":0.04068949824970827,"theta":-0.026488214702450413,"vega":0.06613722287047841,"rho":-0.06079151631006672,"breakevenPct":0.5559102617731905},{"delta":0.85,"premium":9.913284313725491,"strike":94.34803921568627,"iv":0.34611068627450986,"gamma":0.028816862745098037,"theta":-0.025475294117647065,"vega":0.05500127450980393,"rho":-0.06536314230547606,"breakevenPct":0.49221929337773185},{"delta":0.9,"premium":7.143676470588233,"strike":91.8970588235294,"iv":0.22321852941176462,"gamma":0.034895294117647066,"theta":-0.009592941176470578,"vega":0.04034441176470587,"rho":-0.0666015715987982,"breakevenPct":0.34770394006659594}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}