{"symbol":"NANR","url":"https://intraalpha.com/companies/NANR","capturedAt":"2026-10-25T17:55:06.681Z","state":"ready","quote":{"symbol":"NANR","last_price":87.27,"prev_close":86.48,"regular_close":87.27,"change":0.79,"change_pct":0.9135,"regular_change":0.79,"regular_change_pct":0.9135,"extended_change":0,"extended_change_pct":0,"bid":82.45,"ask":92.41,"bid_size":100,"ask_size":100,"volume":30363,"vwap":87.209152,"open":86.4,"high":87.63,"low":86.4,"close":87.27,"trade_count":435,"last_trade_at":"2026-10-24T00:00:00.110396172Z","last_quote_at":"2026-10-23T20:00:02.425717141Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-25T13:55:03.916541778-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":797600000,"net_expense_ratio":0.0035,"portfolio_turnover":0.21,"dividend_yield":0.0149,"inception_date":"2015-12-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-25T17:55:07.002638+00:00"},"optionObservedAt":"2026-10-23T19:55:03.070Z","bars":[{"c":88.38,"h":88.38,"l":88.38,"n":11,"o":88.38,"t":"2026-10-19T13:30:00Z","v":544,"vw":88.38},{"c":88.46,"h":88.46,"l":88.46,"n":2,"o":88.46,"t":"2026-10-19T13:35:00Z","v":1534,"vw":88.46},{"c":88.46,"h":88.46,"l":88.46,"n":2,"o":88.46,"t":"2026-10-19T13:40:00Z","v":112,"vw":88.46},{"c":88.432,"h":88.48,"l":88.432,"n":2,"o":88.48,"t":"2026-10-19T13:50:00Z","v":301,"vw":88.447947},{"c":88.2779,"h":88.2779,"l":88.27,"n":2,"o":88.27,"t":"2026-10-19T14:10:00Z","v":204,"vw":88.274027},{"c":88.13,"h":88.215,"l":88.13,"n":5,"o":88.215,"t":"2026-10-19T14:25:00Z","v":1002,"vw":88.140303},{"c":88.3014,"h":88.3014,"l":88.3014,"n":2,"o":88.3014,"t":"2026-10-19T14:30:00Z","v":231,"vw":88.3014},{"c":87.96,"h":87.96,"l":87.96,"n":1,"o":87.96,"t":"2026-10-19T15:00:00Z","v":100,"vw":87.96},{"c":88.0701,"h":88.0701,"l":88.0701,"n":1,"o":88.0701,"t":"2026-10-19T15:20:00Z","v":250,"vw":88.0701},{"c":88.24,"h":88.24,"l":88.24,"n":1,"o":88.24,"t":"2026-10-19T15:40:00Z","v":100,"vw":88.24},{"c":88.155,"h":88.155,"l":88.155,"n":1,"o":88.155,"t":"2026-10-19T15:45:00Z","v":100,"vw":88.155},{"c":88.105,"h":88.105,"l":88.105,"n":3,"o":88.105,"t":"2026-10-19T16:00:00Z","v":414,"vw":88.105},{"c":88.0881,"h":88.0881,"l":88.0881,"n":6,"o":88.0881,"t":"2026-10-19T16:05:00Z","v":220,"vw":88.0881},{"c":88.07,"h":88.08,"l":88.07,"n":4,"o":88.08,"t":"2026-10-19T16:25:00Z","v":218,"vw":88.075},{"c":88.11,"h":88.12,"l":88.11,"n":13,"o":88.12,"t":"2026-10-19T16:45:00Z","v":436,"vw":88.116667},{"c":88.12,"h":88.12,"l":88.12,"n":3,"o":88.12,"t":"2026-10-19T17:05:00Z","v":178,"vw":88.12},{"c":88.23,"h":88.23,"l":88.1711,"n":2,"o":88.1711,"t":"2026-10-19T17:10:00Z","v":540,"vw":88.208185},{"c":88.06,"h":88.06,"l":88.06,"n":1,"o":88.06,"t":"2026-10-19T17:20:00Z","v":119,"vw":88.06},{"c":88.1384,"h":88.1384,"l":88.1384,"n":2,"o":88.1384,"t":"2026-10-19T17:35:00Z","v":163,"vw":88.1384},{"c":88.2,"h":88.2,"l":88.2,"n":1,"o":88.2,"t":"2026-10-19T17:45:00Z","v":100,"vw":88.2},{"c":88.21,"h":88.21,"l":88.21,"n":7,"o":88.21,"t":"2026-10-19T17:55:00Z","v":219,"vw":88.21},{"c":88.3236,"h":88.3236,"l":88.3236,"n":1,"o":88.3236,"t":"2026-10-19T18:25:00Z","v":125,"vw":88.3236},{"c":88.235,"h":88.235,"l":88.235,"n":1,"o":88.235,"t":"2026-10-19T18:40:00Z","v":100,"vw":88.235},{"c":88.295,"h":88.3448,"l":88.295,"n":5,"o":88.3448,"t":"2026-10-19T18:50:00Z","v":1416,"vw":88.303583},{"c":88.295,"h":88.295,"l":88.295,"n":5,"o":88.295,"t":"2026-10-19T18:55:00Z","v":555,"vw":88.295},{"c":88.3999,"h":88.3999,"l":88.3999,"n":2,"o":88.3999,"t":"2026-10-19T19:00:00Z","v":154,"vw":88.3999},{"c":88.34,"h":88.34,"l":88.34,"n":3,"o":88.34,"t":"2026-10-19T19:10:00Z","v":141,"vw":88.34},{"c":88.24,"h":88.24,"l":88.24,"n":3,"o":88.24,"t":"2026-10-19T19:15:00Z","v":200,"vw":88.24},{"c":88.27,"h":88.27,"l":88.214,"n":5,"o":88.214,"t":"2026-10-19T19:20:00Z","v":496,"vw":88.248783},{"c":88.28,"h":88.28,"l":88.22,"n":19,"o":88.22,"t":"2026-10-19T19:25:00Z","v":1550,"vw":88.242413},{"c":88.3599,"h":88.3599,"l":88.3599,"n":2,"o":88.3599,"t":"2026-10-19T19:30:00Z","v":581,"vw":88.3599},{"c":88.35,"h":88.35,"l":88.35,"n":5,"o":88.35,"t":"2026-10-19T19:35:00Z","v":215,"vw":88.35},{"c":88.3301,"h":88.3301,"l":88.3301,"n":1,"o":88.3301,"t":"2026-10-19T19:40:00Z","v":862,"vw":88.3301},{"c":88.09,"h":88.2,"l":88.09,"n":9,"o":88.2,"t":"2026-10-19T19:55:00Z","v":330,"vw":88.145},{"c":88.18,"h":88.18,"l":88.18,"n":3,"o":88.18,"t":"2026-10-19T20:00:00Z","v":131,"vw":88.18},{"c":88.32,"h":88.32,"l":88.32,"n":7,"o":88.32,"t":"2026-10-20T13:30:00Z","v":350,"vw":88.32},{"c":87.82,"h":87.82,"l":87.82,"n":1,"o":87.82,"t":"2026-10-20T13:40:00Z","v":100,"vw":87.82},{"c":87.94,"h":87.94,"l":87.8492,"n":6,"o":87.8492,"t":"2026-10-20T14:05:00Z","v":590,"vw":87.89947},{"c":88.015,"h":88.015,"l":88.015,"n":1,"o":88.015,"t":"2026-10-20T14:10:00Z","v":118,"vw":88.015},{"c":88.01,"h":88.01,"l":88.01,"n":1,"o":88.01,"t":"2026-10-20T14:15:00Z","v":100,"vw":88.01},{"c":87.85,"h":87.85,"l":87.85,"n":1,"o":87.85,"t":"2026-10-20T14:50:00Z","v":100,"vw":87.85},{"c":87.995,"h":87.995,"l":87.995,"n":1,"o":87.995,"t":"2026-10-20T15:05:00Z","v":118,"vw":87.995},{"c":87.81,"h":87.81,"l":87.775,"n":4,"o":87.775,"t":"2026-10-20T15:35:00Z","v":369,"vw":87.799171},{"c":87.935,"h":87.935,"l":87.935,"n":1,"o":87.935,"t":"2026-10-20T16:25:00Z","v":479,"vw":87.935},{"c":88.02,"h":88.02,"l":88.02,"n":2,"o":88.02,"t":"2026-10-20T17:35:00Z","v":145,"vw":88.02},{"c":88.165,"h":88.165,"l":88.165,"n":1,"o":88.165,"t":"2026-10-20T17:55:00Z","v":128,"vw":88.165},{"c":88.1721,"h":88.1721,"l":88.1721,"n":2,"o":88.1721,"t":"2026-10-20T18:00:00Z","v":208,"vw":88.1721},{"c":88.26,"h":88.26,"l":88.26,"n":1,"o":88.26,"t":"2026-10-20T18:05:00Z","v":159,"vw":88.26},{"c":88.26,"h":88.26,"l":88.26,"n":2,"o":88.26,"t":"2026-10-20T18:20:00Z","v":138,"vw":88.26},{"c":88.18,"h":88.18,"l":88.18,"n":1,"o":88.18,"t":"2026-10-20T18:30:00Z","v":100,"vw":88.18},{"c":88.195,"h":88.195,"l":88.195,"n":3,"o":88.195,"t":"2026-10-20T18:50:00Z","v":383,"vw":88.195},{"c":88.205,"h":88.235,"l":88.19,"n":16,"o":88.195,"t":"2026-10-20T18:55:00Z","v":2813,"vw":88.201742},{"c":88.105,"h":88.105,"l":88.105,"n":4,"o":88.105,"t":"2026-10-20T19:20:00Z","v":268,"vw":88.105},{"c":88.18,"h":88.18,"l":88.18,"n":2,"o":88.18,"t":"2026-10-20T19:25:00Z","v":166,"vw":88.18},{"c":88.01,"h":88.01,"l":88.01,"n":3,"o":88.01,"t":"2026-10-20T19:35:00Z","v":110,"vw":88.01},{"c":88.1148,"h":88.1148,"l":88.1148,"n":1,"o":88.1148,"t":"2026-10-20T19:40:00Z","v":119,"vw":88.1148},{"c":88.0801,"h":88.0801,"l":88.0801,"n":1,"o":88.0801,"t":"2026-10-20T19:45:00Z","v":736,"vw":88.0801},{"c":88.12,"h":88.24,"l":88.08,"n":18,"o":88.08,"t":"2026-10-20T19:55:00Z","v":1255,"vw":88.140305},{"c":88.33,"h":88.33,"l":88.33,"n":10,"o":88.33,"t":"2026-10-21T13:30:00Z","v":496,"vw":88.33},{"c":88.085,"h":88.085,"l":88.085,"n":1,"o":88.085,"t":"2026-10-21T13:50:00Z","v":213,"vw":88.085},{"c":88.075,"h":88.09,"l":88.075,"n":2,"o":88.09,"t":"2026-10-21T13:55:00Z","v":200,"vw":88.0825},{"c":88.15,"h":88.15,"l":88.15,"n":3,"o":88.15,"t":"2026-10-21T14:00:00Z","v":298,"vw":88.15},{"c":88.26,"h":88.26,"l":88.26,"n":2,"o":88.26,"t":"2026-10-21T14:10:00Z","v":189,"vw":88.26},{"c":88.07,"h":88.07,"l":88.07,"n":4,"o":88.07,"t":"2026-10-21T14:45:00Z","v":447,"vw":88.07},{"c":88.13,"h":88.13,"l":88.13,"n":2,"o":88.13,"t":"2026-10-21T14:50:00Z","v":227,"vw":88.13},{"c":88.09,"h":88.09,"l":88.09,"n":1,"o":88.09,"t":"2026-10-21T14:55:00Z","v":324,"vw":88.09},{"c":87.99,"h":87.99,"l":87.99,"n":1,"o":87.99,"t":"2026-10-21T15:15:00Z","v":100,"vw":87.99},{"c":87.8601,"h":87.98,"l":87.8601,"n":4,"o":87.98,"t":"2026-10-21T15:25:00Z","v":641,"vw":87.880422},{"c":87.9,"h":87.9,"l":87.885,"n":7,"o":87.885,"t":"2026-10-21T15:40:00Z","v":461,"vw":87.8925},{"c":87.84,"h":87.91,"l":87.84,"n":4,"o":87.91,"t":"2026-10-21T17:00:00Z","v":208,"vw":87.875},{"c":87.8,"h":87.8,"l":87.8,"n":4,"o":87.8,"t":"2026-10-21T17:05:00Z","v":257,"vw":87.8},{"c":88.15,"h":88.15,"l":88.15,"n":1,"o":88.15,"t":"2026-10-21T17:40:00Z","v":1288,"vw":88.15},{"c":88.1013,"h":88.1013,"l":88.1013,"n":1,"o":88.1013,"t":"2026-10-21T17:50:00Z","v":100,"vw":88.1013},{"c":88.18,"h":88.18,"l":88.18,"n":2,"o":88.18,"t":"2026-10-21T18:00:00Z","v":250,"vw":88.18},{"c":88.17,"h":88.23,"l":88.09,"n":11,"o":88.198,"t":"2026-10-21T18:20:00Z","v":7286,"vw":88.214602},{"c":88.14,"h":88.17,"l":88.14,"n":2,"o":88.17,"t":"2026-10-21T18:25:00Z","v":200,"vw":88.155},{"c":88.175,"h":88.26,"l":88.175,"n":5,"o":88.26,"t":"2026-10-21T18:35:00Z","v":940,"vw":88.232252},{"c":88.22,"h":88.22,"l":88.2,"n":6,"o":88.2,"t":"2026-10-21T18:45:00Z","v":437,"vw":88.205},{"c":88.1041,"h":88.1041,"l":88.1041,"n":1,"o":88.1041,"t":"2026-10-21T19:00:00Z","v":319,"vw":88.1041},{"c":88.1746,"h":88.1746,"l":88.14,"n":6,"o":88.14,"t":"2026-10-21T19:05:00Z","v":269,"vw":88.1573},{"c":88.21,"h":88.21,"l":88.21,"n":3,"o":88.21,"t":"2026-10-21T19:15:00Z","v":278,"vw":88.21},{"c":88.185,"h":88.185,"l":88.185,"n":3,"o":88.185,"t":"2026-10-21T19:20:00Z","v":795,"vw":88.185},{"c":88.195,"h":88.195,"l":88.165,"n":5,"o":88.175,"t":"2026-10-21T19:25:00Z","v":378,"vw":88.177914},{"c":88.115,"h":88.15,"l":88.115,"n":8,"o":88.15,"t":"2026-10-21T19:30:00Z","v":347,"vw":88.126667},{"c":88.29,"h":88.29,"l":88.29,"n":2,"o":88.29,"t":"2026-10-21T19:35:00Z","v":201,"vw":88.29},{"c":88.3,"h":88.32,"l":88.29,"n":14,"o":88.32,"t":"2026-10-21T19:55:00Z","v":481,"vw":88.303333},{"c":88.28,"h":88.28,"l":88.28,"n":3,"o":88.28,"t":"2026-10-21T20:00:00Z","v":331,"vw":88.28},{"c":87.61,"h":87.71,"l":87.61,"n":4,"o":87.71,"t":"2026-10-22T13:30:00Z","v":1236,"vw":87.637362},{"c":86.8303,"h":86.8303,"l":86.8303,"n":3,"o":86.8303,"t":"2026-10-22T13:50:00Z","v":240,"vw":86.8303},{"c":86.825,"h":86.825,"l":86.67,"n":16,"o":86.72,"t":"2026-10-22T13:55:00Z","v":2669,"vw":86.77671},{"c":86.69,"h":86.72,"l":86.69,"n":8,"o":86.72,"t":"2026-10-22T14:00:00Z","v":684,"vw":86.70959},{"c":86.4101,"h":86.4101,"l":86.4101,"n":1,"o":86.4101,"t":"2026-10-22T14:05:00Z","v":540,"vw":86.4101},{"c":86.3703,"h":86.45,"l":86.3703,"n":2,"o":86.45,"t":"2026-10-22T14:20:00Z","v":463,"vw":86.387514},{"c":85.9366,"h":85.9366,"l":85.9366,"n":1,"o":85.9366,"t":"2026-10-22T14:45:00Z","v":200,"vw":85.9366},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-22T14:50:00Z","v":100,"vw":86},{"c":86.0499,"h":86.0499,"l":86.0499,"n":2,"o":86.0499,"t":"2026-10-22T15:05:00Z","v":118,"vw":86.0499},{"c":85.78,"h":85.78,"l":85.78,"n":1,"o":85.78,"t":"2026-10-22T15:15:00Z","v":1043,"vw":85.78},{"c":85.88,"h":85.88,"l":85.88,"n":1,"o":85.88,"t":"2026-10-22T15:20:00Z","v":100,"vw":85.88},{"c":85.86,"h":85.86,"l":85.86,"n":1,"o":85.86,"t":"2026-10-22T15:25:00Z","v":100,"vw":85.86},{"c":85.6326,"h":85.6326,"l":85.6326,"n":1,"o":85.6326,"t":"2026-10-22T15:30:00Z","v":252,"vw":85.6326},{"c":85.5801,"h":85.6424,"l":85.5801,"n":2,"o":85.6424,"t":"2026-10-22T15:35:00Z","v":497,"vw":85.604794},{"c":85.63,"h":85.63,"l":85.63,"n":2,"o":85.63,"t":"2026-10-22T15:40:00Z","v":116,"vw":85.63},{"c":85.6,"h":85.68,"l":85.6,"n":4,"o":85.68,"t":"2026-10-22T15:45:00Z","v":1108,"vw":85.669091},{"c":85.87,"h":85.87,"l":85.87,"n":4,"o":85.87,"t":"2026-10-22T15:55:00Z","v":133,"vw":85.87},{"c":85.88,"h":85.88,"l":85.88,"n":1,"o":85.88,"t":"2026-10-22T16:00:00Z","v":714,"vw":85.88},{"c":86.155,"h":86.155,"l":86.155,"n":1,"o":86.155,"t":"2026-10-22T16:25:00Z","v":147,"vw":86.155},{"c":86.11,"h":86.13,"l":86.11,"n":2,"o":86.13,"t":"2026-10-22T16:30:00Z","v":200,"vw":86.12},{"c":86.07,"h":86.07,"l":86.07,"n":2,"o":86.07,"t":"2026-10-22T16:45:00Z","v":695,"vw":86.07},{"c":86.0882,"h":86.0882,"l":86.0882,"n":2,"o":86.0882,"t":"2026-10-22T17:05:00Z","v":136,"vw":86.0882},{"c":86.145,"h":86.19,"l":86.145,"n":2,"o":86.19,"t":"2026-10-22T17:10:00Z","v":5329,"vw":86.189156},{"c":86.13,"h":86.13,"l":86.13,"n":2,"o":86.13,"t":"2026-10-22T17:15:00Z","v":185,"vw":86.13},{"c":86.145,"h":86.145,"l":86.145,"n":5,"o":86.145,"t":"2026-10-22T17:20:00Z","v":170,"vw":86.145},{"c":86.18,"h":86.18,"l":86.18,"n":6,"o":86.18,"t":"2026-10-22T17:25:00Z","v":320,"vw":86.18},{"c":86.255,"h":86.27,"l":86.255,"n":6,"o":86.27,"t":"2026-10-22T17:40:00Z","v":388,"vw":86.263571},{"c":86.37,"h":86.37,"l":86.37,"n":3,"o":86.37,"t":"2026-10-22T17:55:00Z","v":130,"vw":86.37},{"c":86.27,"h":86.27,"l":86.27,"n":4,"o":86.27,"t":"2026-10-22T18:00:00Z","v":134,"vw":86.27},{"c":86.34,"h":86.34,"l":86.34,"n":1,"o":86.34,"t":"2026-10-22T18:15:00Z","v":620,"vw":86.34},{"c":86.46,"h":86.46,"l":86.46,"n":3,"o":86.46,"t":"2026-10-22T18:30:00Z","v":215,"vw":86.46},{"c":86.43,"h":86.43,"l":86.43,"n":1,"o":86.43,"t":"2026-10-22T18:35:00Z","v":125,"vw":86.43},{"c":86.32,"h":86.41,"l":86.32,"n":4,"o":86.41,"t":"2026-10-22T18:40:00Z","v":1082,"vw":86.362946},{"c":86.385,"h":86.385,"l":86.385,"n":2,"o":86.385,"t":"2026-10-22T18:50:00Z","v":871,"vw":86.385},{"c":86.2201,"h":86.38,"l":86.2201,"n":6,"o":86.38,"t":"2026-10-22T19:00:00Z","v":1552,"vw":86.240759},{"c":86.2831,"h":86.2831,"l":86.2831,"n":1,"o":86.2831,"t":"2026-10-22T19:05:00Z","v":266,"vw":86.2831},{"c":86.235,"h":86.24,"l":86.23,"n":8,"o":86.24,"t":"2026-10-22T19:30:00Z","v":723,"vw":86.233571},{"c":86.24,"h":86.3,"l":86.12,"n":21,"o":86.12,"t":"2026-10-22T19:35:00Z","v":1407,"vw":86.220789},{"c":86.235,"h":86.235,"l":86.22,"n":8,"o":86.23,"t":"2026-10-22T19:40:00Z","v":710,"vw":86.229073},{"c":86.48,"h":86.5499,"l":86.47,"n":28,"o":86.53,"t":"2026-10-22T19:55:00Z","v":4138,"vw":86.531313},{"c":86.48,"h":86.48,"l":86.48,"n":3,"o":86.48,"t":"2026-10-22T20:00:00Z","v":123,"vw":86.48},{"c":86.41,"h":86.41,"l":86.41,"n":1,"o":86.41,"t":"2026-10-23T13:25:00Z","v":500,"vw":86.41},{"c":86.4,"h":86.4,"l":86.4,"n":10,"o":86.4,"t":"2026-10-23T13:30:00Z","v":1455,"vw":86.4},{"c":86.74,"h":86.74,"l":86.74,"n":5,"o":86.74,"t":"2026-10-23T13:35:00Z","v":500,"vw":86.74},{"c":87.19,"h":87.19,"l":87.19,"n":3,"o":87.19,"t":"2026-10-23T14:00:00Z","v":288,"vw":87.19},{"c":86.595,"h":86.74,"l":86.595,"n":3,"o":86.74,"t":"2026-10-23T14:10:00Z","v":3039,"vw":86.648313},{"c":86.5,"h":86.5,"l":86.5,"n":1,"o":86.5,"t":"2026-10-23T14:25:00Z","v":100,"vw":86.5},{"c":86.59,"h":86.6,"l":86.44,"n":9,"o":86.44,"t":"2026-10-23T14:30:00Z","v":713,"vw":86.489919},{"c":86.8725,"h":86.8725,"l":86.8725,"n":1,"o":86.8725,"t":"2026-10-23T14:40:00Z","v":100,"vw":86.8725},{"c":87.2,"h":87.2,"l":87.2,"n":1,"o":87.2,"t":"2026-10-23T14:55:00Z","v":100,"vw":87.2},{"c":87.34,"h":87.34,"l":87.255,"n":2,"o":87.255,"t":"2026-10-23T15:15:00Z","v":445,"vw":87.274865},{"c":87.41,"h":87.425,"l":87.41,"n":2,"o":87.425,"t":"2026-10-23T15:25:00Z","v":282,"vw":87.415319},{"c":87.56,"h":87.56,"l":87.56,"n":1,"o":87.56,"t":"2026-10-23T15:35:00Z","v":100,"vw":87.56},{"c":87.57,"h":87.575,"l":87.57,"n":2,"o":87.575,"t":"2026-10-23T15:45:00Z","v":200,"vw":87.5725},{"c":87.63,"h":87.63,"l":87.595,"n":12,"o":87.595,"t":"2026-10-23T15:55:00Z","v":943,"vw":87.626196},{"c":87.595,"h":87.63,"l":87.595,"n":4,"o":87.63,"t":"2026-10-23T16:00:00Z","v":543,"vw":87.605921},{"c":87.535,"h":87.59,"l":87.535,"n":14,"o":87.59,"t":"2026-10-23T16:05:00Z","v":1589,"vw":87.577143},{"c":87.58,"h":87.58,"l":87.58,"n":10,"o":87.58,"t":"2026-10-23T16:15:00Z","v":858,"vw":87.58},{"c":87.63,"h":87.63,"l":87.63,"n":4,"o":87.63,"t":"2026-10-23T16:20:00Z","v":121,"vw":87.63},{"c":87.52,"h":87.55,"l":87.52,"n":12,"o":87.545,"t":"2026-10-23T16:45:00Z","v":763,"vw":87.542143},{"c":87.43,"h":87.45,"l":87.43,"n":3,"o":87.45,"t":"2026-10-23T16:55:00Z","v":254,"vw":87.440654},{"c":87.34,"h":87.34,"l":87.34,"n":5,"o":87.34,"t":"2026-10-23T17:00:00Z","v":768,"vw":87.34},{"c":87.32,"h":87.32,"l":87.32,"n":4,"o":87.32,"t":"2026-10-23T17:05:00Z","v":234,"vw":87.32},{"c":87.28,"h":87.28,"l":87.28,"n":2,"o":87.28,"t":"2026-10-23T17:10:00Z","v":182,"vw":87.28},{"c":87.2,"h":87.2,"l":87.165,"n":5,"o":87.165,"t":"2026-10-23T17:20:00Z","v":317,"vw":87.176821},{"c":87.18,"h":87.18,"l":87.18,"n":3,"o":87.18,"t":"2026-10-23T17:45:00Z","v":222,"vw":87.18},{"c":87.31,"h":87.31,"l":87.265,"n":7,"o":87.265,"t":"2026-10-23T17:50:00Z","v":2943,"vw":87.30797},{"c":87.345,"h":87.345,"l":87.345,"n":8,"o":87.345,"t":"2026-10-23T18:00:00Z","v":2084,"vw":87.345},{"c":87.42,"h":87.44,"l":87.42,"n":4,"o":87.44,"t":"2026-10-23T18:05:00Z","v":214,"vw":87.43},{"c":87.425,"h":87.425,"l":87.425,"n":1,"o":87.425,"t":"2026-10-23T18:10:00Z","v":100,"vw":87.425},{"c":87.39,"h":87.395,"l":87.39,"n":3,"o":87.395,"t":"2026-10-23T18:20:00Z","v":239,"vw":87.3925},{"c":87.33,"h":87.33,"l":87.33,"n":6,"o":87.33,"t":"2026-10-23T18:25:00Z","v":255,"vw":87.33},{"c":87.19,"h":87.19,"l":87.19,"n":1,"o":87.19,"t":"2026-10-23T18:35:00Z","v":191,"vw":87.19},{"c":87.275,"h":87.275,"l":87.275,"n":3,"o":87.275,"t":"2026-10-23T18:45:00Z","v":225,"vw":87.275},{"c":87.405,"h":87.405,"l":87.405,"n":1,"o":87.405,"t":"2026-10-23T19:00:00Z","v":319,"vw":87.405},{"c":87.37,"h":87.37,"l":87.37,"n":2,"o":87.37,"t":"2026-10-23T19:05:00Z","v":1632,"vw":87.37},{"c":87.435,"h":87.455,"l":87.435,"n":7,"o":87.455,"t":"2026-10-23T19:20:00Z","v":1602,"vw":87.436416},{"c":87.425,"h":87.425,"l":87.425,"n":1,"o":87.425,"t":"2026-10-23T19:25:00Z","v":100,"vw":87.425},{"c":87.405,"h":87.45,"l":87.405,"n":8,"o":87.45,"t":"2026-10-23T19:30:00Z","v":398,"vw":87.42},{"c":87.385,"h":87.385,"l":87.38,"n":7,"o":87.38,"t":"2026-10-23T19:45:00Z","v":329,"vw":87.3825},{"c":87.245,"h":87.37,"l":87.245,"n":9,"o":87.37,"t":"2026-10-23T19:50:00Z","v":715,"vw":87.3075},{"c":87.235,"h":87.28,"l":87.235,"n":13,"o":87.27,"t":"2026-10-23T19:55:00Z","v":657,"vw":87.269},{"c":87.27,"h":87.27,"l":87.27,"n":2,"o":87.27,"t":"2026-10-23T20:00:00Z","v":140,"vw":87.27}],"history":[{"c":57.261,"h":57.48,"l":56.94,"n":174,"o":57.41,"t":"2024-10-23T04:00:00Z","v":8769,"vw":57.141251},{"c":56.7014,"h":57.22,"l":56.23,"n":243,"o":57.22,"t":"2024-10-24T04:00:00Z","v":27734,"vw":56.592523},{"c":56.5494,"h":57.04,"l":56.5399,"n":173,"o":56.91,"t":"2024-10-25T04:00:00Z","v":13421,"vw":56.70149},{"c":56.6009,"h":56.6009,"l":56,"n":107,"o":56,"t":"2024-10-28T04:00:00Z","v":95688,"vw":56.494508},{"c":56.1419,"h":56.58,"l":56.07,"n":174,"o":56.57,"t":"2024-10-29T04:00:00Z","v":9262,"vw":56.237844},{"c":56.0611,"h":56.4572,"l":56.06,"n":105,"o":56.36,"t":"2024-10-30T04:00:00Z","v":6832,"vw":56.264708},{"c":55.67,"h":56.11,"l":55.6201,"n":143,"o":56,"t":"2024-10-31T04:00:00Z","v":10813,"vw":55.806171},{"c":55.5326,"h":56.32,"l":55.5268,"n":161,"o":56.19,"t":"2024-11-01T04:00:00Z","v":11424,"vw":55.691565},{"c":56.0946,"h":56.35,"l":55.88,"n":104,"o":55.88,"t":"2024-11-04T05:00:00Z","v":9548,"vw":56.122304},{"c":56.488,"h":56.4936,"l":56.26,"n":144,"o":56.38,"t":"2024-11-05T05:00:00Z","v":7123,"vw":56.362014},{"c":57.714,"h":57.92,"l":57.0799,"n":163,"o":57.14,"t":"2024-11-06T05:00:00Z","v":11330,"vw":57.710423},{"c":57.8362,"h":57.9455,"l":57.5433,"n":128,"o":57.91,"t":"2024-11-07T05:00:00Z","v":14275,"vw":57.702243},{"c":57.3877,"h":57.5,"l":57.1,"n":131,"o":57.5,"t":"2024-11-08T05:00:00Z","v":42232,"vw":57.242694},{"c":56.8036,"h":57.1418,"l":56.7,"n":181,"o":56.98,"t":"2024-11-11T05:00:00Z","v":22435,"vw":56.897094},{"c":56.0776,"h":56.7,"l":55.9012,"n":156,"o":56.69,"t":"2024-11-12T05:00:00Z","v":19799,"vw":56.181446},{"c":55.9823,"h":56.24,"l":55.8974,"n":123,"o":56.24,"t":"2024-11-13T05:00:00Z","v":14684,"vw":56.139165},{"c":56.0193,"h":56.29,"l":55.8524,"n":202,"o":56.19,"t":"2024-11-14T05:00:00Z","v":14049,"vw":56.072952},{"c":55.79,"h":56.4221,"l":55.76,"n":157,"o":56.11,"t":"2024-11-15T05:00:00Z","v":10917,"vw":55.941909},{"c":56.7761,"h":56.81,"l":56.29,"n":116,"o":56.29,"t":"2024-11-18T05:00:00Z","v":8480,"vw":56.607621},{"c":56.9003,"h":56.9003,"l":56.6733,"n":205,"o":56.8385,"t":"2024-11-19T05:00:00Z","v":11933,"vw":56.754784},{"c":57.44,"h":57.44,"l":56.9,"n":199,"o":56.9,"t":"2024-11-20T05:00:00Z","v":13438,"vw":57.163219},{"c":58.002,"h":58.08,"l":57.775,"n":141,"o":57.775,"t":"2024-11-21T05:00:00Z","v":11900,"vw":58.010266},{"c":58.3101,"h":58.37,"l":57.98,"n":190,"o":58.05,"t":"2024-11-22T05:00:00Z","v":9880,"vw":58.242123},{"c":57.7028,"h":58.24,"l":57.7028,"n":244,"o":58.19,"t":"2024-11-25T05:00:00Z","v":28451,"vw":57.895988},{"c":57.409,"h":57.69,"l":57.19,"n":221,"o":57.69,"t":"2024-11-26T05:00:00Z","v":25646,"vw":57.305078},{"c":57.3725,"h":57.92,"l":57.3667,"n":158,"o":57.63,"t":"2024-11-27T05:00:00Z","v":17793,"vw":57.579183},{"c":57.6586,"h":57.79,"l":57.58,"n":84,"o":57.62,"t":"2024-11-29T05:00:00Z","v":11064,"vw":57.631602},{"c":57.289,"h":57.64,"l":56.953,"n":139,"o":57.64,"t":"2024-12-02T05:00:00Z","v":7579,"vw":57.256119},{"c":57.5605,"h":57.81,"l":57.5605,"n":143,"o":57.81,"t":"2024-12-03T05:00:00Z","v":6876,"vw":57.658656},{"c":56.5442,"h":57.63,"l":56.43,"n":213,"o":57.63,"t":"2024-12-04T05:00:00Z","v":19731,"vw":56.767577},{"c":56.4381,"h":56.71,"l":56.21,"n":487,"o":56.6,"t":"2024-12-05T05:00:00Z","v":1287078,"vw":56.545051},{"c":55.54,"h":56.43,"l":55.5,"n":292,"o":56.43,"t":"2024-12-06T05:00:00Z","v":25707,"vw":55.683633},{"c":55.9948,"h":56.83,"l":55.9948,"n":264,"o":56.19,"t":"2024-12-09T05:00:00Z","v":18356,"vw":56.405542},{"c":55.5354,"h":56.18,"l":55.4876,"n":234,"o":56.18,"t":"2024-12-10T05:00:00Z","v":14009,"vw":55.827595},{"c":55.9707,"h":56.0554,"l":55.6705,"n":309,"o":55.84,"t":"2024-12-11T05:00:00Z","v":27271,"vw":55.957909},{"c":55.1297,"h":55.72,"l":55.12,"n":348,"o":55.72,"t":"2024-12-12T05:00:00Z","v":35697,"vw":55.280043},{"c":54.42,"h":55,"l":54.3114,"n":330,"o":55,"t":"2024-12-13T05:00:00Z","v":41986,"vw":54.471106},{"c":53.4958,"h":54.38,"l":53.4417,"n":194,"o":54.38,"t":"2024-12-16T05:00:00Z","v":20576,"vw":53.667585},{"c":52.9761,"h":53.03,"l":52.659,"n":241,"o":53.03,"t":"2024-12-17T05:00:00Z","v":156700,"vw":52.87701},{"c":50.55,"h":52.38,"l":50.51,"n":263,"o":52.29,"t":"2024-12-18T05:00:00Z","v":62338,"vw":52.048755},{"c":50.02,"h":51.08,"l":49.99,"n":295,"o":50.9,"t":"2024-12-19T05:00:00Z","v":49798,"vw":50.208611},{"c":50.49,"h":50.82,"l":49.91,"n":260,"o":49.91,"t":"2024-12-20T05:00:00Z","v":63649,"vw":50.579882},{"c":50.8528,"h":50.8528,"l":50.1389,"n":325,"o":50.34,"t":"2024-12-23T05:00:00Z","v":33772,"vw":50.581863},{"c":51.0937,"h":51.0937,"l":50.65,"n":131,"o":51.03,"t":"2024-12-24T05:00:00Z","v":15132,"vw":50.97609},{"c":51.14,"h":51.21,"l":50.97,"n":393,"o":50.98,"t":"2024-12-26T05:00:00Z","v":44034,"vw":51.078531},{"c":50.9293,"h":51.2922,"l":50.73,"n":205,"o":50.89,"t":"2024-12-27T05:00:00Z","v":125662,"vw":50.915418},{"c":50.65,"h":50.88,"l":50.39,"n":304,"o":50.72,"t":"2024-12-30T05:00:00Z","v":52384,"vw":50.673853},{"c":51.1106,"h":51.23,"l":50.71,"n":291,"o":50.71,"t":"2024-12-31T05:00:00Z","v":57808,"vw":51.114878},{"c":51.73,"h":52.09,"l":51.53,"n":317,"o":51.64,"t":"2025-01-02T05:00:00Z","v":23123,"vw":51.797635},{"c":51.8974,"h":52.01,"l":51.61,"n":225,"o":51.93,"t":"2025-01-03T05:00:00Z","v":12540,"vw":51.889534},{"c":52.0554,"h":52.7971,"l":52.02,"n":258,"o":52.39,"t":"2025-01-06T05:00:00Z","v":19950,"vw":52.405895},{"c":52.36,"h":52.8,"l":52.2648,"n":193,"o":52.44,"t":"2025-01-07T05:00:00Z","v":22528,"vw":52.564765},{"c":52.5209,"h":52.5394,"l":52.1066,"n":354,"o":52.32,"t":"2025-01-08T05:00:00Z","v":20694,"vw":52.279624},{"c":52.5946,"h":53.36,"l":52.46,"n":257,"o":52.98,"t":"2025-01-10T05:00:00Z","v":1264868,"vw":52.677184},{"c":53.29,"h":53.375,"l":52.53,"n":171,"o":52.53,"t":"2025-01-13T05:00:00Z","v":16493,"vw":53.1669},{"c":53.7729,"h":53.7729,"l":53.2836,"n":126,"o":53.46,"t":"2025-01-14T05:00:00Z","v":11972,"vw":53.531793},{"c":54.44,"h":54.5275,"l":54.1,"n":120,"o":54.46,"t":"2025-01-15T05:00:00Z","v":12120,"vw":54.373243},{"c":54.4462,"h":54.4976,"l":54.35,"n":152,"o":54.43,"t":"2025-01-16T05:00:00Z","v":12492,"vw":54.436936},{"c":54.845,"h":55.0157,"l":54.35,"n":182,"o":54.48,"t":"2025-01-17T05:00:00Z","v":12094,"vw":54.713482},{"c":55.0443,"h":55.2812,"l":54.91,"n":256,"o":55.24,"t":"2025-01-21T05:00:00Z","v":30742,"vw":55.123954},{"c":54.43,"h":55.06,"l":54.4,"n":214,"o":55.06,"t":"2025-01-22T05:00:00Z","v":15157,"vw":54.814},{"c":54.5888,"h":54.63,"l":54.25,"n":192,"o":54.36,"t":"2025-01-23T05:00:00Z","v":12657,"vw":54.47718},{"c":54.3934,"h":54.93,"l":54.3934,"n":173,"o":54.81,"t":"2025-01-24T05:00:00Z","v":15141,"vw":54.574898},{"c":53.9401,"h":54.2138,"l":53.66,"n":214,"o":54.1,"t":"2025-01-27T05:00:00Z","v":13941,"vw":53.923329},{"c":53.7,"h":54.08,"l":53.45,"n":177,"o":54.08,"t":"2025-01-28T05:00:00Z","v":107588,"vw":53.761108},{"c":53.8481,"h":53.99,"l":53.5,"n":256,"o":53.5,"t":"2025-01-29T05:00:00Z","v":78739,"vw":53.914936},{"c":54.3608,"h":54.52,"l":54.14,"n":481,"o":54.15,"t":"2025-01-30T05:00:00Z","v":82795,"vw":54.429679},{"c":53.29,"h":54.37,"l":53.29,"n":443,"o":54.31,"t":"2025-01-31T05:00:00Z","v":38584,"vw":53.909464},{"c":53.3665,"h":53.605,"l":52.91,"n":309,"o":52.97,"t":"2025-02-03T05:00:00Z","v":13736,"vw":53.27057},{"c":54.3029,"h":54.365,"l":53.44,"n":245,"o":53.44,"t":"2025-02-04T05:00:00Z","v":18697,"vw":54.21364},{"c":54.5527,"h":54.69,"l":54.24,"n":200,"o":54.34,"t":"2025-02-05T05:00:00Z","v":23234,"vw":54.53131},{"c":54.07,"h":54.9,"l":53.72,"n":180,"o":54.73,"t":"2025-02-06T05:00:00Z","v":20909,"vw":54.23472},{"c":54.0222,"h":54.59,"l":54.0222,"n":185,"o":54.36,"t":"2025-02-07T05:00:00Z","v":13528,"vw":54.366821},{"c":55.1523,"h":55.24,"l":54.74,"n":176,"o":54.74,"t":"2025-02-10T05:00:00Z","v":11402,"vw":54.987166},{"c":55.1315,"h":55.42,"l":54.96,"n":242,"o":55.22,"t":"2025-02-11T05:00:00Z","v":13358,"vw":55.272239},{"c":54.4764,"h":54.959,"l":54.45,"n":107,"o":54.67,"t":"2025-02-12T05:00:00Z","v":14969,"vw":54.747421},{"c":55.1006,"h":55.135,"l":54.3,"n":149,"o":54.63,"t":"2025-02-13T05:00:00Z","v":12149,"vw":54.899653},{"c":54.8272,"h":55.34,"l":54.78,"n":311,"o":55.34,"t":"2025-02-14T05:00:00Z","v":12548,"vw":54.95944},{"c":55.5339,"h":55.68,"l":54.7195,"n":1360,"o":55,"t":"2025-02-18T05:00:00Z","v":1280966,"vw":55.623228},{"c":55.4404,"h":55.56,"l":55.29,"n":338,"o":55.35,"t":"2025-02-19T05:00:00Z","v":65355,"vw":55.417012},{"c":55.9384,"h":55.96,"l":55.49,"n":539,"o":55.49,"t":"2025-02-20T05:00:00Z","v":70842,"vw":55.790666},{"c":54.4587,"h":55.84,"l":54.45,"n":287,"o":55.84,"t":"2025-02-21T05:00:00Z","v":49891,"vw":54.648534},{"c":54.46,"h":54.7199,"l":54.27,"n":361,"o":54.66,"t":"2025-02-24T05:00:00Z","v":11626,"vw":54.597644},{"c":53.94,"h":54.46,"l":53.5601,"n":201,"o":54.46,"t":"2025-02-25T05:00:00Z","v":14587,"vw":53.976857},{"c":53.9543,"h":54.35,"l":53.84,"n":289,"o":54.09,"t":"2025-02-26T05:00:00Z","v":13562,"vw":54.040083},{"c":53.5118,"h":54.2213,"l":53.5118,"n":117,"o":54.1,"t":"2025-02-27T05:00:00Z","v":14572,"vw":53.831054},{"c":53.934,"h":53.9386,"l":53,"n":192,"o":53.38,"t":"2025-02-28T05:00:00Z","v":16464,"vw":53.462951},{"c":52.3659,"h":54.39,"l":52.07,"n":362,"o":54.39,"t":"2025-03-03T05:00:00Z","v":25070,"vw":53.354719},{"c":51.9,"h":52.6549,"l":51.23,"n":432,"o":52.18,"t":"2025-03-04T05:00:00Z","v":25704,"vw":52.018791},{"c":52.69,"h":52.69,"l":51.79,"n":369,"o":51.9,"t":"2025-03-05T05:00:00Z","v":10832,"vw":52.352848},{"c":52.5635,"h":52.69,"l":52.18,"n":161,"o":52.46,"t":"2025-03-06T05:00:00Z","v":108748,"vw":52.45904},{"c":53.03,"h":53.33,"l":52.44,"n":189,"o":52.55,"t":"2025-03-07T05:00:00Z","v":47861,"vw":53.256037},{"c":52.2857,"h":52.91,"l":51.83,"n":215,"o":52.65,"t":"2025-03-10T04:00:00Z","v":14343,"vw":52.467705},{"c":52.5732,"h":52.91,"l":52.21,"n":361,"o":52.42,"t":"2025-03-11T04:00:00Z","v":25057,"vw":52.612903},{"c":52.8442,"h":53.14,"l":52.3864,"n":295,"o":52.8,"t":"2025-03-12T04:00:00Z","v":13331,"vw":52.962729},{"c":52.8527,"h":53.4644,"l":52.4972,"n":98,"o":52.73,"t":"2025-03-13T04:00:00Z","v":8087,"vw":52.978806},{"c":54.1106,"h":54.1106,"l":53.36,"n":274,"o":53.36,"t":"2025-03-14T04:00:00Z","v":18951,"vw":53.879896},{"c":54.9428,"h":55.0754,"l":54.06,"n":170,"o":54.06,"t":"2025-03-17T04:00:00Z","v":14208,"vw":54.913045},{"c":55.09,"h":55.25,"l":54.85,"n":385,"o":55.25,"t":"2025-03-18T04:00:00Z","v":59644,"vw":54.930668},{"c":55.7454,"h":55.905,"l":55.15,"n":364,"o":55.15,"t":"2025-03-19T04:00:00Z","v":18357,"vw":55.596382},{"c":55.7549,"h":55.8971,"l":55.38,"n":479,"o":55.38,"t":"2025-03-20T04:00:00Z","v":59154,"vw":55.748006},{"c":55.05,"h":55.27,"l":54.64,"n":344,"o":55.27,"t":"2025-03-21T04:00:00Z","v":28321,"vw":54.913366},{"c":55.668,"h":55.85,"l":55.45,"n":248,"o":55.49,"t":"2025-03-24T04:00:00Z","v":18177,"vw":55.642591},{"c":55.9994,"h":56.2702,"l":55.92,"n":367,"o":55.92,"t":"2025-03-25T04:00:00Z","v":20601,"vw":56.042835},{"c":55.97,"h":56.47,"l":55.8253,"n":194,"o":56.24,"t":"2025-03-26T04:00:00Z","v":11969,"vw":55.98327},{"c":55.9679,"h":56.2217,"l":55.68,"n":185,"o":55.88,"t":"2025-03-27T04:00:00Z","v":24463,"vw":55.955784},{"c":55.2034,"h":55.73,"l":55.0701,"n":188,"o":55.7299,"t":"2025-03-28T04:00:00Z","v":14459,"vw":55.300739},{"c":55.5124,"h":55.69,"l":54.9463,"n":278,"o":55.01,"t":"2025-03-31T04:00:00Z","v":15036,"vw":55.420922},{"c":55.79,"h":55.79,"l":55.05,"n":218,"o":55.55,"t":"2025-04-01T04:00:00Z","v":12344,"vw":55.52134},{"c":56.0543,"h":56.055,"l":55.36,"n":365,"o":55.36,"t":"2025-04-02T04:00:00Z","v":14630,"vw":55.769642},{"c":52.77,"h":53.82,"l":52.75,"n":413,"o":53.82,"t":"2025-04-03T04:00:00Z","v":17576,"vw":53.339207},{"c":48.42,"h":50.9,"l":48.27,"n":515,"o":50.83,"t":"2025-04-04T04:00:00Z","v":103392,"vw":48.745677},{"c":48.11,"h":50.14,"l":46.37,"n":687,"o":46.83,"t":"2025-04-07T04:00:00Z","v":295717,"vw":48.14929},{"c":46.99,"h":49.7462,"l":46.47,"n":297,"o":49.73,"t":"2025-04-08T04:00:00Z","v":44762,"vw":47.372708},{"c":51.0005,"h":51.235,"l":46.7799,"n":376,"o":46.85,"t":"2025-04-09T04:00:00Z","v":45571,"vw":49.629112},{"c":49.303,"h":50.2,"l":48.26,"n":407,"o":50.2,"t":"2025-04-10T04:00:00Z","v":32266,"vw":49.201818},{"c":51.1166,"h":51.4913,"l":49.69,"n":235,"o":49.96,"t":"2025-04-11T04:00:00Z","v":14318,"vw":50.942796},{"c":51.4788,"h":51.84,"l":51.27,"n":228,"o":51.84,"t":"2025-04-14T04:00:00Z","v":15691,"vw":51.58773},{"c":51.3604,"h":51.83,"l":51.26,"n":164,"o":51.58,"t":"2025-04-15T04:00:00Z","v":19810,"vw":51.480499},{"c":51.8627,"h":52.5,"l":51.51,"n":185,"o":51.75,"t":"2025-04-16T04:00:00Z","v":13541,"vw":51.84053},{"c":52.2122,"h":52.68,"l":52.06,"n":192,"o":52.41,"t":"2025-04-17T04:00:00Z","v":11013,"vw":52.463126},{"c":51.6453,"h":52.25,"l":51.1232,"n":258,"o":52.25,"t":"2025-04-21T04:00:00Z","v":24032,"vw":51.396764},{"c":52.3285,"h":52.8,"l":52.16,"n":137,"o":52.23,"t":"2025-04-22T04:00:00Z","v":16612,"vw":52.389246},{"c":52.2868,"h":52.96,"l":52.08,"n":154,"o":52.44,"t":"2025-04-23T04:00:00Z","v":32736,"vw":52.345656},{"c":53.2609,"h":53.265,"l":52.49,"n":151,"o":52.56,"t":"2025-04-24T04:00:00Z","v":11768,"vw":53.165461},{"c":52.9507,"h":52.9507,"l":52.57,"n":154,"o":52.7,"t":"2025-04-25T04:00:00Z","v":11293,"vw":52.815197},{"c":53.3743,"h":53.3743,"l":52.7433,"n":164,"o":52.93,"t":"2025-04-28T04:00:00Z","v":8368,"vw":53.022156},{"c":53.0453,"h":53.15,"l":52.87,"n":99,"o":52.9,"t":"2025-04-29T04:00:00Z","v":7579,"vw":53.026931},{"c":52.5211,"h":52.54,"l":51.85,"n":198,"o":52.34,"t":"2025-04-30T04:00:00Z","v":43936,"vw":52.149088},{"c":52.175,"h":52.5675,"l":51.9855,"n":259,"o":51.99,"t":"2025-05-01T04:00:00Z","v":17428,"vw":52.209961},{"c":52.81,"h":52.89,"l":52.3269,"n":129,"o":52.89,"t":"2025-05-02T04:00:00Z","v":9110,"vw":52.648962},{"c":52.3555,"h":52.84,"l":52.2785,"n":174,"o":52.84,"t":"2025-05-05T04:00:00Z","v":139338,"vw":52.545551},{"c":53.0182,"h":53.0463,"l":52.55,"n":183,"o":52.55,"t":"2025-05-06T04:00:00Z","v":68751,"vw":52.797238},{"c":52.7181,"h":52.97,"l":52.5264,"n":147,"o":52.89,"t":"2025-05-07T04:00:00Z","v":16560,"vw":52.759514},{"c":53.094,"h":53.59,"l":52.99,"n":301,"o":52.99,"t":"2025-05-08T04:00:00Z","v":23426,"vw":53.231755},{"c":53.855,"h":53.88,"l":53.2001,"n":192,"o":53.52,"t":"2025-05-09T04:00:00Z","v":15003,"vw":53.598978},{"c":54.2,"h":54.78,"l":53.971,"n":230,"o":54.63,"t":"2025-05-12T04:00:00Z","v":31366,"vw":54.183282},{"c":54.7427,"h":54.89,"l":54.2901,"n":152,"o":54.33,"t":"2025-05-13T04:00:00Z","v":10807,"vw":54.727294},{"c":54.1386,"h":54.21,"l":53.98,"n":130,"o":54.21,"t":"2025-05-14T04:00:00Z","v":23156,"vw":54.113779},{"c":54.36,"h":54.36,"l":53.65,"n":160,"o":53.95,"t":"2025-05-15T04:00:00Z","v":21797,"vw":54.148162},{"c":54.3739,"h":54.375,"l":53.83,"n":180,"o":54.05,"t":"2025-05-16T04:00:00Z","v":16481,"vw":54.09272},{"c":54.375,"h":54.4,"l":53.985,"n":229,"o":54.32,"t":"2025-05-19T04:00:00Z","v":29547,"vw":54.141565},{"c":54.475,"h":54.62,"l":54.32,"n":221,"o":54.32,"t":"2025-05-20T04:00:00Z","v":9282,"vw":54.486311},{"c":54.05,"h":54.57,"l":54.035,"n":148,"o":54.31,"t":"2025-05-21T04:00:00Z","v":20986,"vw":54.376412},{"c":53.715,"h":53.9775,"l":53.31,"n":197,"o":53.81,"t":"2025-05-22T04:00:00Z","v":15043,"vw":53.779054},{"c":54.185,"h":54.3299,"l":53.7016,"n":217,"o":53.76,"t":"2025-05-23T04:00:00Z","v":17649,"vw":54.082994},{"c":54.6499,"h":54.7,"l":54.35,"n":241,"o":54.35,"t":"2025-05-27T04:00:00Z","v":24327,"vw":54.592187},{"c":54.2251,"h":54.73,"l":54.2251,"n":154,"o":54.73,"t":"2025-05-28T04:00:00Z","v":12383,"vw":54.427668},{"c":54.3287,"h":54.51,"l":54.06,"n":142,"o":54.51,"t":"2025-05-29T04:00:00Z","v":12137,"vw":54.291853},{"c":54.1528,"h":54.18,"l":53.65,"n":188,"o":54.09,"t":"2025-05-30T04:00:00Z","v":21167,"vw":53.994683},{"c":54.93,"h":55.01,"l":54.56,"n":225,"o":54.56,"t":"2025-06-02T04:00:00Z","v":19092,"vw":54.785103},{"c":55.3222,"h":55.38,"l":54.637,"n":195,"o":54.75,"t":"2025-06-03T04:00:00Z","v":13891,"vw":55.246586},{"c":55.0453,"h":55.66,"l":55,"n":3334,"o":55.44,"t":"2025-06-04T04:00:00Z","v":1609003,"vw":55.09775},{"c":55.01,"h":55.43,"l":55,"n":194,"o":55.18,"t":"2025-06-05T04:00:00Z","v":10801,"vw":55.16667},{"c":55.24,"h":55.3813,"l":55.21,"n":103,"o":55.36,"t":"2025-06-06T04:00:00Z","v":7751,"vw":55.287368},{"c":55.7088,"h":56,"l":55.36,"n":160,"o":55.36,"t":"2025-06-09T04:00:00Z","v":15261,"vw":55.815837},{"c":55.945,"h":56.15,"l":55.85,"n":244,"o":55.92,"t":"2025-06-10T04:00:00Z","v":30405,"vw":55.971958},{"c":56.23,"h":56.23,"l":55.73,"n":152,"o":55.76,"t":"2025-06-11T04:00:00Z","v":20582,"vw":56.005278},{"c":56.73,"h":56.75,"l":56.13,"n":143,"o":56.28,"t":"2025-06-12T04:00:00Z","v":11368,"vw":56.628899},{"c":57.62,"h":57.62,"l":57.2,"n":266,"o":57.36,"t":"2025-06-13T04:00:00Z","v":20750,"vw":57.405876},{"c":57.8017,"h":58.02,"l":57.56,"n":285,"o":57.71,"t":"2025-06-16T04:00:00Z","v":19309,"vw":57.738132},{"c":57.9395,"h":58.13,"l":57.9,"n":187,"o":57.95,"t":"2025-06-17T04:00:00Z","v":15059,"vw":58.008652},{"c":57.6112,"h":58.21,"l":57.6112,"n":137,"o":58.21,"t":"2025-06-18T04:00:00Z","v":12735,"vw":57.870516},{"c":57.4,"h":57.8,"l":57.36,"n":185,"o":57.79,"t":"2025-06-20T04:00:00Z","v":28236,"vw":57.52307},{"c":57.16,"h":57.915,"l":57.0838,"n":290,"o":57.72,"t":"2025-06-23T04:00:00Z","v":41099,"vw":57.225819},{"c":56.6204,"h":56.73,"l":56.5,"n":152,"o":56.55,"t":"2025-06-24T04:00:00Z","v":9223,"vw":56.592322},{"c":56.28,"h":56.51,"l":56.27,"n":191,"o":56.51,"t":"2025-06-25T04:00:00Z","v":17184,"vw":56.381185},{"c":57.1903,"h":57.1903,"l":56.47,"n":123,"o":56.47,"t":"2025-06-26T04:00:00Z","v":8643,"vw":57.017433},{"c":56.51,"h":56.9,"l":56.111,"n":144,"o":56.9,"t":"2025-06-27T04:00:00Z","v":22074,"vw":56.450078},{"c":56.6396,"h":56.6396,"l":56.28,"n":96,"o":56.49,"t":"2025-06-30T04:00:00Z","v":9825,"vw":56.58644},{"c":57.35,"h":57.5181,"l":56.86,"n":110,"o":56.87,"t":"2025-07-01T04:00:00Z","v":5778,"vw":57.340519},{"c":58.4122,"h":58.4122,"l":57.6545,"n":258,"o":57.69,"t":"2025-07-02T04:00:00Z","v":120763,"vw":57.951692},{"c":58.5004,"h":58.54,"l":58.3903,"n":133,"o":58.44,"t":"2025-07-03T04:00:00Z","v":14763,"vw":58.457466},{"c":58.1366,"h":58.3017,"l":57.86,"n":201,"o":58.09,"t":"2025-07-07T04:00:00Z","v":21631,"vw":58.021444},{"c":58.44,"h":58.64,"l":58.06,"n":166,"o":58.17,"t":"2025-07-08T04:00:00Z","v":11866,"vw":58.379183},{"c":58.46,"h":58.51,"l":58.19,"n":199,"o":58.51,"t":"2025-07-09T04:00:00Z","v":14166,"vw":58.361111},{"c":58.9567,"h":58.975,"l":58.4549,"n":143,"o":58.49,"t":"2025-07-10T04:00:00Z","v":16350,"vw":58.752986},{"c":59.03,"h":59.215,"l":58.7034,"n":144,"o":58.86,"t":"2025-07-11T04:00:00Z","v":13733,"vw":59.053578},{"c":58.66,"h":59.03,"l":58.53,"n":146,"o":59.03,"t":"2025-07-14T04:00:00Z","v":8680,"vw":58.733666},{"c":57.75,"h":58.65,"l":57.71,"n":130,"o":58.65,"t":"2025-07-15T04:00:00Z","v":13789,"vw":57.859456},{"c":57.5225,"h":57.85,"l":57.49,"n":150,"o":57.85,"t":"2025-07-16T04:00:00Z","v":20028,"vw":57.595127},{"c":57.79,"h":57.79,"l":57.2394,"n":136,"o":57.26,"t":"2025-07-17T04:00:00Z","v":11082,"vw":57.517465},{"c":57.39,"h":58.1168,"l":57.3291,"n":120,"o":58.07,"t":"2025-07-18T04:00:00Z","v":8922,"vw":57.430532},{"c":57.6694,"h":58.07,"l":57.6694,"n":117,"o":57.82,"t":"2025-07-21T04:00:00Z","v":8415,"vw":57.924915},{"c":58.58,"h":58.75,"l":57.82,"n":175,"o":57.82,"t":"2025-07-22T04:00:00Z","v":41358,"vw":58.634671},{"c":59.11,"h":59.12,"l":58.69,"n":350,"o":58.69,"t":"2025-07-23T04:00:00Z","v":25362,"vw":58.998085},{"c":58.8585,"h":59.0316,"l":58.705,"n":142,"o":58.81,"t":"2025-07-24T04:00:00Z","v":18373,"vw":58.764914},{"c":59.0066,"h":59.0189,"l":58.62,"n":109,"o":58.82,"t":"2025-07-25T04:00:00Z","v":8000,"vw":58.771433},{"c":58.83,"h":59,"l":58.661,"n":127,"o":59,"t":"2025-07-28T04:00:00Z","v":9036,"vw":58.791844},{"c":59.0035,"h":59.0035,"l":58.5174,"n":103,"o":58.83,"t":"2025-07-29T04:00:00Z","v":6358,"vw":58.865166},{"c":57.93,"h":58.67,"l":57.58,"n":157,"o":58.67,"t":"2025-07-30T04:00:00Z","v":11858,"vw":58.30924},{"c":57.3621,"h":57.97,"l":57.3,"n":183,"o":57.44,"t":"2025-07-31T04:00:00Z","v":10297,"vw":57.522337},{"c":56.69,"h":57.44,"l":56.481,"n":135,"o":57.44,"t":"2025-08-01T04:00:00Z","v":9231,"vw":56.822811},{"c":57.4006,"h":57.4006,"l":56.99,"n":114,"o":56.99,"t":"2025-08-04T04:00:00Z","v":6295,"vw":57.293123},{"c":58.2262,"h":58.23,"l":57.38,"n":151,"o":57.38,"t":"2025-08-05T04:00:00Z","v":17759,"vw":57.986561},{"c":57.9681,"h":58.38,"l":57.9,"n":134,"o":58.33,"t":"2025-08-06T04:00:00Z","v":11990,"vw":58.089259},{"c":58.13,"h":58.62,"l":58.13,"n":111,"o":58.62,"t":"2025-08-07T04:00:00Z","v":5935,"vw":58.29372},{"c":58.4519,"h":58.6494,"l":58.3554,"n":146,"o":58.51,"t":"2025-08-08T04:00:00Z","v":7527,"vw":58.560943},{"c":58.085,"h":58.23,"l":57.8751,"n":171,"o":58.18,"t":"2025-08-11T04:00:00Z","v":10491,"vw":58.041155},{"c":58.57,"h":58.769,"l":58.28,"n":219,"o":58.28,"t":"2025-08-12T04:00:00Z","v":18590,"vw":58.543102},{"c":59.1674,"h":59.1674,"l":58.7449,"n":99,"o":58.96,"t":"2025-08-13T04:00:00Z","v":8272,"vw":58.92582},{"c":58.82,"h":58.83,"l":58.3906,"n":210,"o":58.83,"t":"2025-08-14T04:00:00Z","v":18663,"vw":58.637552},{"c":58.8144,"h":59.01,"l":58.5671,"n":115,"o":58.9,"t":"2025-08-15T04:00:00Z","v":6821,"vw":58.925513},{"c":58.5624,"h":58.659,"l":58.456,"n":165,"o":58.57,"t":"2025-08-18T04:00:00Z","v":12530,"vw":58.559217},{"c":58.112,"h":58.62,"l":58.0896,"n":111,"o":58.46,"t":"2025-08-19T04:00:00Z","v":7695,"vw":58.298238},{"c":58.6478,"h":58.6598,"l":58.33,"n":158,"o":58.33,"t":"2025-08-20T04:00:00Z","v":9919,"vw":58.534742},{"c":59.2421,"h":59.26,"l":58.53,"n":175,"o":58.53,"t":"2025-08-21T04:00:00Z","v":13558,"vw":58.979022},{"c":60.6772,"h":60.7424,"l":59.37,"n":133,"o":59.37,"t":"2025-08-22T04:00:00Z","v":8630,"vw":60.556912},{"c":60.8232,"h":60.86,"l":60.6,"n":185,"o":60.6,"t":"2025-08-25T04:00:00Z","v":12438,"vw":60.807736},{"c":61,"h":61,"l":60.78,"n":103,"o":60.805,"t":"2025-08-26T04:00:00Z","v":9189,"vw":60.875191},{"c":61.3173,"h":61.35,"l":61.0095,"n":172,"o":61.03,"t":"2025-08-27T04:00:00Z","v":153895,"vw":61.343344},{"c":61.6149,"h":61.63,"l":61.118,"n":128,"o":61.1599,"t":"2025-08-28T04:00:00Z","v":46281,"vw":61.602342},{"c":62.1892,"h":62.19,"l":61.61,"n":124,"o":61.61,"t":"2025-08-29T04:00:00Z","v":9317,"vw":62.075716},{"c":62.33,"h":62.33,"l":61.9386,"n":174,"o":62.09,"t":"2025-09-02T04:00:00Z","v":12651,"vw":62.140749},{"c":61.77,"h":62.54,"l":61.59,"n":188,"o":62.4,"t":"2025-09-03T04:00:00Z","v":13102,"vw":61.898301},{"c":61.9291,"h":61.935,"l":61.512,"n":127,"o":61.67,"t":"2025-09-04T04:00:00Z","v":12589,"vw":61.767477},{"c":62.07,"h":62.1392,"l":61.8,"n":287,"o":62.11,"t":"2025-09-05T04:00:00Z","v":10530,"vw":61.976108},{"c":62.25,"h":62.47,"l":61.73,"n":255,"o":62.47,"t":"2025-09-08T04:00:00Z","v":16474,"vw":62.129993},{"c":62.082,"h":62.664,"l":62.082,"n":124,"o":62.47,"t":"2025-09-09T04:00:00Z","v":58833,"vw":62.285596},{"c":62.91,"h":62.91,"l":62.33,"n":135,"o":62.77,"t":"2025-09-10T04:00:00Z","v":13127,"vw":62.766109},{"c":63.3754,"h":63.3754,"l":62.56,"n":156,"o":62.56,"t":"2025-09-11T04:00:00Z","v":12796,"vw":63.215528},{"c":63.0501,"h":63.5986,"l":62.94,"n":135,"o":63.47,"t":"2025-09-12T04:00:00Z","v":15901,"vw":63.024952},{"c":63.21,"h":63.2282,"l":62.81,"n":217,"o":63.17,"t":"2025-09-15T04:00:00Z","v":23471,"vw":63.057258},{"c":63.37,"h":63.598,"l":63.21,"n":176,"o":63.39,"t":"2025-09-16T04:00:00Z","v":23412,"vw":63.446021},{"c":63.27,"h":64.05,"l":63.13,"n":246,"o":63.3,"t":"2025-09-17T04:00:00Z","v":22953,"vw":63.392603},{"c":63.12,"h":63.22,"l":62.6608,"n":175,"o":63.04,"t":"2025-09-18T04:00:00Z","v":11281,"vw":63.048784},{"c":63.5958,"h":63.66,"l":63.11,"n":150,"o":63.11,"t":"2025-09-19T04:00:00Z","v":25339,"vw":63.554524},{"c":64.0147,"h":64.08,"l":63.35,"n":187,"o":63.75,"t":"2025-09-22T04:00:00Z","v":30475,"vw":63.986371},{"c":64.4214,"h":65.15,"l":64.27,"n":387,"o":64.27,"t":"2025-09-23T04:00:00Z","v":976843,"vw":64.778181},{"c":64.06,"h":64.83,"l":64.06,"n":439,"o":64.51,"t":"2025-09-24T04:00:00Z","v":17417,"vw":64.504988},{"c":64.197,"h":64.3311,"l":63.9672,"n":218,"o":64.08,"t":"2025-09-25T04:00:00Z","v":20651,"vw":64.221706},{"c":64.995,"h":65.1166,"l":64.34,"n":223,"o":64.34,"t":"2025-09-26T04:00:00Z","v":17661,"vw":64.967906},{"c":64.7,"h":65.29,"l":64.5699,"n":199,"o":65.29,"t":"2025-09-29T04:00:00Z","v":16344,"vw":64.861074},{"c":64.6026,"h":64.63,"l":64.13,"n":239,"o":64.35,"t":"2025-09-30T04:00:00Z","v":20022,"vw":64.302309},{"c":64.72,"h":64.829,"l":64.5948,"n":156,"o":64.65,"t":"2025-10-01T04:00:00Z","v":13768,"vw":64.707002},{"c":64.4419,"h":64.9049,"l":64.08,"n":164,"o":64.87,"t":"2025-10-02T04:00:00Z","v":22019,"vw":64.395786},{"c":64.73,"h":65.05,"l":64.73,"n":166,"o":64.77,"t":"2025-10-03T04:00:00Z","v":29576,"vw":64.889612},{"c":65.3218,"h":65.6,"l":65.16,"n":169,"o":65.16,"t":"2025-10-06T04:00:00Z","v":14302,"vw":65.437748},{"c":65.0956,"h":65.39,"l":64.7216,"n":208,"o":65.39,"t":"2025-10-07T04:00:00Z","v":15054,"vw":64.989855},{"c":65.49,"h":65.57,"l":65.17,"n":158,"o":65.57,"t":"2025-10-08T04:00:00Z","v":11755,"vw":65.387169},{"c":64.3607,"h":66,"l":64.13,"n":144,"o":65.94,"t":"2025-10-09T04:00:00Z","v":9504,"vw":64.605236},{"c":63.0366,"h":64.355,"l":63.0366,"n":206,"o":64.27,"t":"2025-10-10T04:00:00Z","v":13999,"vw":63.569621},{"c":64.6797,"h":64.745,"l":64.02,"n":414,"o":64.02,"t":"2025-10-13T04:00:00Z","v":45081,"vw":64.514936},{"c":64.5072,"h":64.89,"l":63.5566,"n":223,"o":63.85,"t":"2025-10-14T04:00:00Z","v":15605,"vw":64.541981},{"c":65.0663,"h":65.4392,"l":64.5,"n":216,"o":65.11,"t":"2025-10-15T04:00:00Z","v":10528,"vw":64.973476},{"c":65.043,"h":65.765,"l":64.8194,"n":296,"o":65.52,"t":"2025-10-16T04:00:00Z","v":14698,"vw":65.23549},{"c":63.83,"h":64.8,"l":63.4113,"n":285,"o":64.8,"t":"2025-10-17T04:00:00Z","v":23849,"vw":63.9019},{"c":64.9263,"h":64.9275,"l":64.46,"n":176,"o":64.46,"t":"2025-10-20T04:00:00Z","v":12495,"vw":64.689383},{"c":62.9632,"h":63.66,"l":62.87,"n":270,"o":63.66,"t":"2025-10-21T04:00:00Z","v":19043,"vw":63.012154},{"c":63.3491,"h":63.55,"l":62.5,"n":255,"o":62.5,"t":"2025-10-22T04:00:00Z","v":25960,"vw":63.24916},{"c":64.4315,"h":64.6615,"l":64.17,"n":226,"o":64.2,"t":"2025-10-23T04:00:00Z","v":12182,"vw":64.487962},{"c":64.0863,"h":64.5115,"l":64.0863,"n":145,"o":64.36,"t":"2025-10-24T04:00:00Z","v":11821,"vw":64.215223},{"c":63.39,"h":63.8685,"l":63.2502,"n":232,"o":63.7,"t":"2025-10-27T04:00:00Z","v":19837,"vw":63.373985},{"c":63.49,"h":63.74,"l":63.15,"n":248,"o":63.15,"t":"2025-10-28T04:00:00Z","v":16266,"vw":63.587968},{"c":63.491,"h":64.09,"l":63.34,"n":190,"o":63.83,"t":"2025-10-29T04:00:00Z","v":14706,"vw":63.830534},{"c":63.1903,"h":63.55,"l":62.85,"n":149,"o":63.27,"t":"2025-10-30T04:00:00Z","v":14948,"vw":63.415822},{"c":63.1195,"h":63.31,"l":62.8047,"n":157,"o":63.096,"t":"2025-10-31T04:00:00Z","v":23269,"vw":63.037825},{"c":62.92,"h":63.14,"l":62.2799,"n":274,"o":63.14,"t":"2025-11-03T05:00:00Z","v":25647,"vw":62.795774},{"c":61.67,"h":62.023,"l":61.4,"n":262,"o":61.77,"t":"2025-11-04T05:00:00Z","v":35093,"vw":61.769917},{"c":62.2287,"h":62.51,"l":62,"n":178,"o":62,"t":"2025-11-05T05:00:00Z","v":27859,"vw":62.349054},{"c":62.325,"h":62.9175,"l":62.325,"n":170,"o":62.41,"t":"2025-11-06T05:00:00Z","v":14232,"vw":62.607907},{"c":63.2619,"h":63.2619,"l":62.39,"n":144,"o":62.62,"t":"2025-11-07T05:00:00Z","v":13789,"vw":62.764021},{"c":64.53,"h":64.69,"l":63.78,"n":191,"o":64.17,"t":"2025-11-10T05:00:00Z","v":14029,"vw":64.340993},{"c":65.2515,"h":65.362,"l":64.87,"n":190,"o":65.01,"t":"2025-11-11T05:00:00Z","v":15458,"vw":65.252501},{"c":65.6775,"h":65.942,"l":65.28,"n":199,"o":65.28,"t":"2025-11-12T05:00:00Z","v":19940,"vw":65.676627},{"c":64.9547,"h":65.9799,"l":64.815,"n":199,"o":65.92,"t":"2025-11-13T05:00:00Z","v":17477,"vw":65.199352},{"c":65.3003,"h":65.4287,"l":64.28,"n":184,"o":64.28,"t":"2025-11-14T05:00:00Z","v":18297,"vw":65.111831},{"c":64.2617,"h":65.2025,"l":64.03,"n":235,"o":65.13,"t":"2025-11-17T05:00:00Z","v":42337,"vw":64.851742},{"c":64.8038,"h":65.03,"l":64.0347,"n":191,"o":64.2323,"t":"2025-11-18T05:00:00Z","v":14630,"vw":64.750634},{"c":64.5955,"h":64.78,"l":64.21,"n":142,"o":64.78,"t":"2025-11-19T05:00:00Z","v":11659,"vw":64.437243},{"c":62.976,"h":65.3,"l":62.975,"n":144,"o":64.99,"t":"2025-11-20T05:00:00Z","v":11963,"vw":63.817869},{"c":63.5055,"h":63.84,"l":62.72,"n":297,"o":62.98,"t":"2025-11-21T05:00:00Z","v":35946,"vw":63.693576},{"c":64.545,"h":64.545,"l":63.61,"n":192,"o":63.61,"t":"2025-11-24T05:00:00Z","v":14751,"vw":64.23494},{"c":64.8098,"h":64.94,"l":64.37,"n":158,"o":64.48,"t":"2025-11-25T05:00:00Z","v":14670,"vw":64.740529},{"c":66.1473,"h":66.36,"l":65.01,"n":173,"o":65.01,"t":"2025-11-26T05:00:00Z","v":12191,"vw":65.999062},{"c":67.0393,"h":67.17,"l":66.56,"n":136,"o":66.56,"t":"2025-11-28T05:00:00Z","v":11316,"vw":66.936677},{"c":67.21,"h":67.6596,"l":67.17,"n":213,"o":67.17,"t":"2025-12-01T05:00:00Z","v":20326,"vw":67.396069},{"c":66.3977,"h":67.18,"l":66.03,"n":212,"o":67.18,"t":"2025-12-02T05:00:00Z","v":12692,"vw":66.264747},{"c":67.2817,"h":67.3725,"l":66.79,"n":146,"o":66.79,"t":"2025-12-03T05:00:00Z","v":8791,"vw":67.29929},{"c":67.4032,"h":67.5999,"l":67.1,"n":179,"o":67.17,"t":"2025-12-04T05:00:00Z","v":14882,"vw":67.337598},{"c":67.1787,"h":68.2401,"l":67.1787,"n":171,"o":67.67,"t":"2025-12-05T05:00:00Z","v":11668,"vw":67.621012},{"c":66.28,"h":67.18,"l":66.28,"n":244,"o":67.18,"t":"2025-12-08T05:00:00Z","v":17770,"vw":66.599273},{"c":66.8424,"h":67.1425,"l":66.32,"n":215,"o":66.4,"t":"2025-12-09T05:00:00Z","v":17236,"vw":66.895583},{"c":67.9,"h":67.967,"l":66.62,"n":221,"o":66.84,"t":"2025-12-10T05:00:00Z","v":14932,"vw":67.142763},{"c":68.86,"h":69.33,"l":67.84,"n":445,"o":67.84,"t":"2025-12-11T05:00:00Z","v":81293,"vw":68.811968},{"c":68.41,"h":69.56,"l":68.125,"n":300,"o":69.52,"t":"2025-12-12T05:00:00Z","v":25804,"vw":68.878066},{"c":68.0469,"h":68.99,"l":67.6,"n":377,"o":68.99,"t":"2025-12-15T05:00:00Z","v":40325,"vw":68.580396},{"c":66.88,"h":67.85,"l":66.73,"n":221,"o":67.85,"t":"2025-12-16T05:00:00Z","v":12323,"vw":67.023288},{"c":67.74,"h":67.74,"l":67.1544,"n":235,"o":67.32,"t":"2025-12-17T05:00:00Z","v":13319,"vw":67.43082},{"c":66.69,"h":67.12,"l":66.5356,"n":206,"o":67.05,"t":"2025-12-18T05:00:00Z","v":31159,"vw":66.785244},{"c":67.35,"h":67.6167,"l":66.79,"n":358,"o":66.79,"t":"2025-12-19T05:00:00Z","v":23750,"vw":67.467267},{"c":68.43,"h":68.6606,"l":68.21,"n":299,"o":68.21,"t":"2025-12-22T05:00:00Z","v":18758,"vw":68.394952},{"c":68.85,"h":68.87,"l":68.23,"n":232,"o":68.63,"t":"2025-12-23T05:00:00Z","v":24127,"vw":68.641808},{"c":68.64,"h":68.73,"l":68.46,"n":233,"o":68.73,"t":"2025-12-24T05:00:00Z","v":8741,"vw":68.580821},{"c":68.92,"h":68.98,"l":68.68,"n":269,"o":68.93,"t":"2025-12-26T05:00:00Z","v":14643,"vw":68.800159},{"c":68.05,"h":68.242,"l":67.7723,"n":323,"o":67.96,"t":"2025-12-29T05:00:00Z","v":25940,"vw":68.014954},{"c":68.46,"h":68.67,"l":68.4067,"n":226,"o":68.6,"t":"2025-12-30T05:00:00Z","v":9399,"vw":68.546907},{"c":67.83,"h":68.231,"l":67.7652,"n":214,"o":68.22,"t":"2025-12-31T05:00:00Z","v":31724,"vw":67.956907},{"c":69,"h":69,"l":67.74,"n":336,"o":68.21,"t":"2026-01-02T05:00:00Z","v":26505,"vw":68.667567},{"c":70.48,"h":70.8356,"l":69.87,"n":441,"o":70.41,"t":"2026-01-05T05:00:00Z","v":54490,"vw":70.401123},{"c":70.71,"h":70.9692,"l":70.465,"n":308,"o":70.74,"t":"2026-01-06T05:00:00Z","v":48284,"vw":70.693637},{"c":69.64,"h":70.26,"l":69.352,"n":368,"o":70.26,"t":"2026-01-07T05:00:00Z","v":32823,"vw":69.658894},{"c":71.11,"h":71.26,"l":69.25,"n":214,"o":69.26,"t":"2026-01-08T05:00:00Z","v":17670,"vw":70.714029},{"c":71.97,"h":72.09,"l":71.53,"n":364,"o":71.53,"t":"2026-01-09T05:00:00Z","v":31714,"vw":71.903926},{"c":72.57,"h":72.88,"l":72.42,"n":463,"o":72.67,"t":"2026-01-12T05:00:00Z","v":52615,"vw":72.639493},{"c":73.37,"h":73.755,"l":73.08,"n":287,"o":73.08,"t":"2026-01-13T05:00:00Z","v":22482,"vw":73.465575},{"c":74.82,"h":75.2,"l":73.86,"n":419,"o":73.86,"t":"2026-01-14T05:00:00Z","v":72258,"vw":74.573534},{"c":74.745,"h":74.99,"l":74.06,"n":386,"o":74.15,"t":"2026-01-15T05:00:00Z","v":28668,"vw":74.722534},{"c":74.475,"h":74.51,"l":74.0309,"n":356,"o":74.4,"t":"2026-01-16T05:00:00Z","v":72166,"vw":74.382288},{"c":75.57,"h":75.7199,"l":75.095,"n":437,"o":75.38,"t":"2026-01-20T05:00:00Z","v":46221,"vw":75.373785},{"c":76.65,"h":77.03,"l":76.3588,"n":382,"o":76.56,"t":"2026-01-21T05:00:00Z","v":41849,"vw":76.663133},{"c":77.0628,"h":77.43,"l":76.54,"n":441,"o":76.64,"t":"2026-01-22T05:00:00Z","v":61880,"vw":77.006229},{"c":78.085,"h":78.34,"l":77.56,"n":592,"o":77.56,"t":"2026-01-23T05:00:00Z","v":122960,"vw":77.937224},{"c":78.271,"h":79.49,"l":78.25,"n":1370,"o":79.49,"t":"2026-01-26T05:00:00Z","v":133679,"vw":78.756387},{"c":78.91,"h":78.92,"l":77.79,"n":729,"o":78.2,"t":"2026-01-27T05:00:00Z","v":73374,"vw":78.383675},{"c":79.7576,"h":79.91,"l":78.64,"n":608,"o":79.43,"t":"2026-01-28T05:00:00Z","v":71970,"vw":79.416912},{"c":79.46,"h":81.69,"l":78.62,"n":651,"o":81.31,"t":"2026-01-29T05:00:00Z","v":60489,"vw":79.505657},{"c":76.386,"h":77.72,"l":75.48,"n":514,"o":77.26,"t":"2026-01-30T05:00:00Z","v":59950,"vw":76.894163},{"c":75.88,"h":76.38,"l":75.48,"n":533,"o":75.61,"t":"2026-02-02T05:00:00Z","v":56113,"vw":75.859757},{"c":78.41,"h":78.55,"l":77.216,"n":349,"o":77.28,"t":"2026-02-03T05:00:00Z","v":23336,"vw":77.925346},{"c":79.22,"h":79.5286,"l":78.31,"n":293,"o":79.13,"t":"2026-02-04T05:00:00Z","v":41002,"vw":78.875633},{"c":76.81,"h":78.4299,"l":76.546,"n":365,"o":78.17,"t":"2026-02-05T05:00:00Z","v":57539,"vw":77.234797},{"c":79.19,"h":79.19,"l":77.79,"n":389,"o":77.8,"t":"2026-02-06T05:00:00Z","v":25265,"vw":78.939105},{"c":80.85,"h":80.99,"l":79.41,"n":424,"o":79.41,"t":"2026-02-09T05:00:00Z","v":45037,"vw":80.746615},{"c":81.04,"h":81.2896,"l":80.62,"n":455,"o":80.95,"t":"2026-02-10T05:00:00Z","v":43418,"vw":81.086219},{"c":83.14,"h":83.14,"l":81.808,"n":580,"o":82.24,"t":"2026-02-11T05:00:00Z","v":48978,"vw":82.621376},{"c":80.43,"h":82.945,"l":80.42,"n":665,"o":82.94,"t":"2026-02-12T05:00:00Z","v":86227,"vw":81.165979},{"c":81.89,"h":81.9,"l":80.58,"n":427,"o":80.62,"t":"2026-02-13T05:00:00Z","v":16432,"vw":81.536087},{"c":80.56,"h":81.04,"l":79.04,"n":849,"o":80.96,"t":"2026-02-17T05:00:00Z","v":44498,"vw":80.190033},{"c":81.92,"h":82.11,"l":81.23,"n":2465,"o":81.32,"t":"2026-02-18T05:00:00Z","v":1073126,"vw":81.676773},{"c":82.53,"h":82.76,"l":81.8417,"n":612,"o":81.92,"t":"2026-02-19T05:00:00Z","v":31583,"vw":82.29036},{"c":82.52,"h":82.73,"l":81.48,"n":718,"o":82.2,"t":"2026-02-20T05:00:00Z","v":48294,"vw":81.94738},{"c":83.16,"h":83.835,"l":82.45,"n":666,"o":82.55,"t":"2026-02-23T05:00:00Z","v":62123,"vw":82.978873},{"c":83.81,"h":83.8776,"l":82.525,"n":563,"o":82.63,"t":"2026-02-24T05:00:00Z","v":42052,"vw":83.460256},{"c":83.4985,"h":84.38,"l":83.08,"n":513,"o":84.38,"t":"2026-02-25T05:00:00Z","v":24047,"vw":83.579422},{"c":84.16,"h":84.245,"l":82.44,"n":502,"o":83.16,"t":"2026-02-26T05:00:00Z","v":31920,"vw":83.378328},{"c":85.4,"h":85.47,"l":84.18,"n":630,"o":84.6,"t":"2026-02-27T05:00:00Z","v":55237,"vw":84.995416},{"c":86.18,"h":86.58,"l":85.21,"n":1731,"o":86.58,"t":"2026-03-02T05:00:00Z","v":72055,"vw":85.767311},{"c":83.22,"h":84.33,"l":82,"n":1252,"o":84.33,"t":"2026-03-03T05:00:00Z","v":54861,"vw":83.199799},{"c":83.23,"h":83.6399,"l":82.94,"n":1310,"o":83.63,"t":"2026-03-04T05:00:00Z","v":60796,"vw":83.243174},{"c":81.97,"h":83.21,"l":81.2,"n":733,"o":83.01,"t":"2026-03-05T05:00:00Z","v":28570,"vw":81.851508},{"c":81.79,"h":82.2099,"l":80.8851,"n":1038,"o":81.87,"t":"2026-03-06T05:00:00Z","v":38977,"vw":81.782628},{"c":81.87,"h":82.1,"l":80.03,"n":720,"o":81.24,"t":"2026-03-09T04:00:00Z","v":34940,"vw":81.226047},{"c":81.97,"h":82.9,"l":81.8,"n":752,"o":82.14,"t":"2026-03-10T04:00:00Z","v":769012,"vw":82.143284},{"c":82.73,"h":82.77,"l":81.335,"n":656,"o":81.46,"t":"2026-03-11T04:00:00Z","v":34757,"vw":82.201648},{"c":82.73,"h":83.505,"l":82.54,"n":855,"o":82.91,"t":"2026-03-12T04:00:00Z","v":62398,"vw":82.984187},{"c":81.42,"h":82.64,"l":81.1801,"n":857,"o":82.62,"t":"2026-03-13T04:00:00Z","v":37567,"vw":81.7187},{"c":81.75,"h":82.12,"l":81.24,"n":441,"o":81.55,"t":"2026-03-16T04:00:00Z","v":26682,"vw":81.676762},{"c":82.28,"h":82.98,"l":82.09,"n":493,"o":82.09,"t":"2026-03-17T04:00:00Z","v":35585,"vw":82.60433},{"c":80.69,"h":81.69,"l":80.671,"n":566,"o":81.65,"t":"2026-03-18T04:00:00Z","v":81051,"vw":81.077663},{"c":79.64,"h":80.1577,"l":78.5,"n":632,"o":79.36,"t":"2026-03-19T04:00:00Z","v":44867,"vw":79.627193},{"c":78.48,"h":79.87,"l":78.34,"n":470,"o":79.87,"t":"2026-03-20T04:00:00Z","v":22182,"vw":78.867567},{"c":80.03,"h":80.43,"l":78.2,"n":442,"o":78.36,"t":"2026-03-23T04:00:00Z","v":31579,"vw":79.858054},{"c":81.47,"h":82,"l":79.86,"n":571,"o":79.86,"t":"2026-03-24T04:00:00Z","v":35769,"vw":81.672212},{"c":82.193,"h":82.4488,"l":82,"n":594,"o":82.18,"t":"2026-03-25T04:00:00Z","v":45525,"vw":82.283755},{"c":81.87,"h":82.649,"l":81.65,"n":377,"o":81.65,"t":"2026-03-26T04:00:00Z","v":16293,"vw":82.229562},{"c":83.31,"h":83.525,"l":81.89,"n":642,"o":81.94,"t":"2026-03-27T04:00:00Z","v":49715,"vw":83.133838},{"c":82.8,"h":84.52,"l":82.4,"n":442,"o":84.35,"t":"2026-03-30T04:00:00Z","v":31334,"vw":82.856658},{"c":84,"h":84.79,"l":83,"n":2998,"o":83.63,"t":"2026-03-31T04:00:00Z","v":325775,"vw":83.913308},{"c":83.89,"h":84.3692,"l":83.37,"n":1256,"o":83.79,"t":"2026-04-01T04:00:00Z","v":85478,"vw":83.997179},{"c":84.13,"h":84.33,"l":83.28,"n":610,"o":83.38,"t":"2026-04-02T04:00:00Z","v":32993,"vw":83.871089},{"c":84.17,"h":84.235,"l":83.589,"n":360,"o":83.87,"t":"2026-04-06T04:00:00Z","v":23804,"vw":84.012277},{"c":84.6,"h":84.6,"l":83.96,"n":753,"o":84.13,"t":"2026-04-07T04:00:00Z","v":73192,"vw":84.238641},{"c":84.78,"h":84.78,"l":83.77,"n":555,"o":84.28,"t":"2026-04-08T04:00:00Z","v":24524,"vw":84.189913},{"c":83.97,"h":85.41,"l":83.925,"n":456,"o":84.79,"t":"2026-04-09T04:00:00Z","v":45728,"vw":84.827353},{"c":84.35,"h":84.76,"l":84.11,"n":355,"o":84.11,"t":"2026-04-10T04:00:00Z","v":18053,"vw":84.344734},{"c":84.67,"h":84.72,"l":84.135,"n":361,"o":84.39,"t":"2026-04-13T04:00:00Z","v":32615,"vw":84.422888},{"c":84.11,"h":84.765,"l":83.84,"n":634,"o":84.75,"t":"2026-04-14T04:00:00Z","v":47575,"vw":84.10982},{"c":83.19,"h":83.87,"l":83.19,"n":468,"o":83.87,"t":"2026-04-15T04:00:00Z","v":36993,"vw":83.421918},{"c":83.838,"h":84.11,"l":83.4,"n":403,"o":83.4,"t":"2026-04-16T04:00:00Z","v":39712,"vw":83.883411},{"c":83.42,"h":83.66,"l":82.6845,"n":553,"o":83.27,"t":"2026-04-17T04:00:00Z","v":67690,"vw":83.49878},{"c":83.51,"h":83.78,"l":82.79,"n":346,"o":83.41,"t":"2026-04-20T04:00:00Z","v":17411,"vw":83.571189},{"c":82.41,"h":83.61,"l":82.28,"n":1050,"o":83.43,"t":"2026-04-21T04:00:00Z","v":60572,"vw":82.886311},{"c":83.29,"h":83.54,"l":82.99,"n":325,"o":83.3,"t":"2026-04-22T04:00:00Z","v":16591,"vw":83.246368},{"c":82.8212,"h":83.2,"l":82.32,"n":698,"o":82.96,"t":"2026-04-23T04:00:00Z","v":34275,"vw":82.742572},{"c":82.9277,"h":82.93,"l":82.505,"n":711,"o":82.82,"t":"2026-04-24T04:00:00Z","v":19772,"vw":82.757666},{"c":82.91,"h":83.325,"l":82.6001,"n":279,"o":83.06,"t":"2026-04-27T04:00:00Z","v":12961,"vw":82.951948},{"c":82.1178,"h":82.87,"l":81.8155,"n":386,"o":82.63,"t":"2026-04-28T04:00:00Z","v":19064,"vw":82.199869},{"c":82.165,"h":82.2999,"l":81.82,"n":546,"o":82.27,"t":"2026-04-29T04:00:00Z","v":37866,"vw":82.05817},{"c":83.2666,"h":83.29,"l":82.33,"n":309,"o":82.33,"t":"2026-04-30T04:00:00Z","v":19869,"vw":83.045082},{"c":82.41,"h":83.11,"l":82.2503,"n":511,"o":83.11,"t":"2026-05-01T04:00:00Z","v":22805,"vw":82.60566},{"c":82.205,"h":82.7,"l":82.11,"n":648,"o":82.15,"t":"2026-05-04T04:00:00Z","v":31101,"vw":82.388036},{"c":82.9019,"h":83.31,"l":82.76,"n":496,"o":82.86,"t":"2026-05-05T04:00:00Z","v":32591,"vw":83.075722},{"c":83.3738,"h":83.5733,"l":82.96,"n":417,"o":83.24,"t":"2026-05-06T04:00:00Z","v":41798,"vw":83.317098},{"c":81.9615,"h":83.55,"l":81.9615,"n":511,"o":83.53,"t":"2026-05-07T04:00:00Z","v":128412,"vw":82.871838},{"c":82.7012,"h":82.99,"l":82.53,"n":393,"o":82.53,"t":"2026-05-08T04:00:00Z","v":19770,"vw":82.745942},{"c":84.7485,"h":84.8891,"l":83.32,"n":525,"o":83.32,"t":"2026-05-11T04:00:00Z","v":26669,"vw":84.650765},{"c":85.2939,"h":85.4,"l":83.51,"n":658,"o":84.69,"t":"2026-05-12T04:00:00Z","v":23015,"vw":84.783112},{"c":85.0845,"h":85.2099,"l":84.5201,"n":307,"o":85.02,"t":"2026-05-13T04:00:00Z","v":22385,"vw":85.031498},{"c":84.4747,"h":85.12,"l":84.05,"n":363,"o":85.12,"t":"2026-05-14T04:00:00Z","v":21517,"vw":84.564116},{"c":82.85,"h":83.38,"l":82.33,"n":692,"o":83.38,"t":"2026-05-15T04:00:00Z","v":40971,"vw":82.83638},{"c":83.1779,"h":83.35,"l":82.67,"n":366,"o":83.06,"t":"2026-05-18T04:00:00Z","v":21292,"vw":83.165719},{"c":82.3,"h":82.86,"l":81.65,"n":489,"o":82.86,"t":"2026-05-19T04:00:00Z","v":46378,"vw":82.092459},{"c":82.38,"h":82.76,"l":82.23,"n":329,"o":82.44,"t":"2026-05-20T04:00:00Z","v":14323,"vw":82.537099},{"c":82.29,"h":82.51,"l":82.135,"n":645,"o":82.29,"t":"2026-05-21T04:00:00Z","v":17072,"vw":82.323044},{"c":82.3,"h":82.68,"l":81.95,"n":417,"o":82.46,"t":"2026-05-22T04:00:00Z","v":35113,"vw":82.366714},{"c":82.77,"h":83.385,"l":82.67,"n":388,"o":82.67,"t":"2026-05-26T04:00:00Z","v":32425,"vw":82.999497},{"c":81.74,"h":82.25,"l":81.525,"n":339,"o":81.75,"t":"2026-05-27T04:00:00Z","v":25924,"vw":81.966024},{"c":82.67,"h":82.9554,"l":81.42,"n":317,"o":81.71,"t":"2026-05-28T04:00:00Z","v":14561,"vw":82.281966},{"c":82.78,"h":82.96,"l":82.291,"n":481,"o":82.5,"t":"2026-05-29T04:00:00Z","v":21021,"vw":82.6797},{"c":82.5,"h":82.8098,"l":81.68,"n":400,"o":81.75,"t":"2026-06-01T04:00:00Z","v":41040,"vw":82.448474},{"c":83.88,"h":84,"l":82.71,"n":496,"o":82.71,"t":"2026-06-02T04:00:00Z","v":26686,"vw":83.507762},{"c":83.43,"h":84.085,"l":83.04,"n":488,"o":83.68,"t":"2026-06-03T04:00:00Z","v":28466,"vw":83.729018},{"c":83.63,"h":84.0299,"l":83.44,"n":276,"o":83.48,"t":"2026-06-04T04:00:00Z","v":28468,"vw":83.682849},{"c":79.8,"h":82.83,"l":79.63,"n":420,"o":82.83,"t":"2026-06-05T04:00:00Z","v":21888,"vw":80.236726},{"c":80.07,"h":80.73,"l":79.95,"n":249,"o":80.54,"t":"2026-06-08T04:00:00Z","v":14263,"vw":80.278442},{"c":79.1042,"h":80.45,"l":77.93,"n":248,"o":80.45,"t":"2026-06-09T04:00:00Z","v":12826,"vw":78.755135},{"c":78.14,"h":79.24,"l":77.98,"n":225,"o":78.65,"t":"2026-06-10T04:00:00Z","v":15469,"vw":78.596978},{"c":79.14,"h":79.44,"l":78.55,"n":208,"o":78.55,"t":"2026-06-11T04:00:00Z","v":11224,"vw":79.179905},{"c":80.58,"h":80.7762,"l":79.43,"n":130,"o":79.43,"t":"2026-06-12T04:00:00Z","v":11898,"vw":80.530563},{"c":80.5858,"h":81.22,"l":80.5858,"n":238,"o":80.85,"t":"2026-06-15T04:00:00Z","v":34538,"vw":80.729198},{"c":80.85,"h":81.1682,"l":80.48,"n":179,"o":80.55,"t":"2026-06-16T04:00:00Z","v":8810,"vw":80.816905},{"c":79.45,"h":81.3588,"l":79.3701,"n":186,"o":80.665,"t":"2026-06-17T04:00:00Z","v":11122,"vw":80.88824},{"c":78.04,"h":79.51,"l":77.65,"n":714,"o":79.51,"t":"2026-06-18T04:00:00Z","v":43442,"vw":77.963257},{"c":78.23,"h":78.23,"l":77.48,"n":298,"o":77.67,"t":"2026-06-22T04:00:00Z","v":22461,"vw":77.827779},{"c":76.755,"h":77.39,"l":76.445,"n":266,"o":76.88,"t":"2026-06-23T04:00:00Z","v":32530,"vw":76.85226},{"c":75.11,"h":75.68,"l":74.79,"n":321,"o":75.23,"t":"2026-06-24T04:00:00Z","v":21354,"vw":75.194845},{"c":76.2,"h":76.37,"l":75.77,"n":191,"o":75.77,"t":"2026-06-25T04:00:00Z","v":11869,"vw":76.157714},{"c":76.11,"h":76.73,"l":75.8901,"n":216,"o":76.18,"t":"2026-06-26T04:00:00Z","v":15960,"vw":76.158671},{"c":75.44,"h":76.11,"l":75.26,"n":247,"o":76.11,"t":"2026-06-29T04:00:00Z","v":10991,"vw":75.537824},{"c":75.5,"h":75.72,"l":75.3339,"n":222,"o":75.71,"t":"2026-06-30T04:00:00Z","v":108649,"vw":75.510163},{"c":74.92,"h":75.93,"l":74.85,"n":314,"o":75.06,"t":"2026-07-01T04:00:00Z","v":85584,"vw":75.254929},{"c":76.06,"h":76.43,"l":75.294,"n":653,"o":75.65,"t":"2026-07-02T04:00:00Z","v":77354,"vw":75.757412},{"c":76.04,"h":76.37,"l":75.93,"n":390,"o":76.35,"t":"2026-07-06T04:00:00Z","v":29108,"vw":76.068177},{"c":76.17,"h":76.55,"l":75.63,"n":285,"o":76.43,"t":"2026-07-07T04:00:00Z","v":25972,"vw":76.032655},{"c":75.94,"h":76.39,"l":75.66,"n":250,"o":76.39,"t":"2026-07-08T04:00:00Z","v":24275,"vw":75.963114},{"c":76.15,"h":76.5582,"l":76.02,"n":199,"o":76.46,"t":"2026-07-09T04:00:00Z","v":12977,"vw":76.372123},{"c":76.66,"h":76.785,"l":76.22,"n":209,"o":76.22,"t":"2026-07-10T04:00:00Z","v":20990,"vw":76.457774},{"c":77.34,"h":77.67,"l":76.87,"n":333,"o":76.87,"t":"2026-07-13T04:00:00Z","v":17059,"vw":77.289813},{"c":77.91,"h":78.39,"l":77.64,"n":285,"o":78.39,"t":"2026-07-14T04:00:00Z","v":14566,"vw":77.794574},{"c":77.5503,"h":78.07,"l":76.7436,"n":257,"o":78.07,"t":"2026-07-15T04:00:00Z","v":9968,"vw":77.404403},{"c":77.04,"h":77.5427,"l":76.95,"n":245,"o":77.29,"t":"2026-07-16T04:00:00Z","v":14149,"vw":77.187068},{"c":77.81,"h":77.81,"l":77.35,"n":477,"o":77.43,"t":"2026-07-17T04:00:00Z","v":23024,"vw":77.612008},{"c":77.69,"h":77.93,"l":77.3587,"n":252,"o":77.51,"t":"2026-07-20T04:00:00Z","v":12583,"vw":77.745739},{"c":79.195,"h":79.22,"l":78.23,"n":212,"o":78.26,"t":"2026-07-21T04:00:00Z","v":8240,"vw":78.781922},{"c":80.76,"h":81.08,"l":80.16,"n":272,"o":80.16,"t":"2026-07-22T04:00:00Z","v":27524,"vw":80.902796},{"c":80.4497,"h":81.35,"l":80.43,"n":327,"o":80.92,"t":"2026-07-23T04:00:00Z","v":25102,"vw":80.929665},{"c":80.93,"h":81.0984,"l":80.6,"n":250,"o":80.71,"t":"2026-07-24T04:00:00Z","v":11296,"vw":80.845953},{"c":80.29,"h":80.59,"l":79.99,"n":285,"o":80.59,"t":"2026-07-27T04:00:00Z","v":29545,"vw":80.121717},{"c":79.5,"h":80.1749,"l":79.4911,"n":305,"o":80.06,"t":"2026-07-28T04:00:00Z","v":16389,"vw":79.681459},{"c":79.96,"h":80.56,"l":79.54,"n":763,"o":80.35,"t":"2026-07-29T04:00:00Z","v":145344,"vw":79.858386},{"c":81.13,"h":81.2,"l":79.9,"n":242,"o":80.08,"t":"2026-07-30T04:00:00Z","v":11897,"vw":80.535425},{"c":80.12,"h":80.63,"l":79.2527,"n":502,"o":80.39,"t":"2026-07-31T04:00:00Z","v":54221,"vw":80.283269},{"c":79.9957,"h":80.12,"l":79.33,"n":499,"o":79.75,"t":"2026-08-03T04:00:00Z","v":46218,"vw":79.847443},{"c":81.1,"h":81.3499,"l":80.17,"n":251,"o":80.17,"t":"2026-08-04T04:00:00Z","v":21766,"vw":80.903219},{"c":81.71,"h":82.84,"l":81.59,"n":466,"o":82.49,"t":"2026-08-05T04:00:00Z","v":57139,"vw":81.934009},{"c":81.81,"h":82.03,"l":81.63,"n":271,"o":82.03,"t":"2026-08-06T04:00:00Z","v":19953,"vw":81.809116},{"c":83.05,"h":83.385,"l":82.56,"n":371,"o":82.81,"t":"2026-08-07T04:00:00Z","v":27304,"vw":82.970522},{"c":85.37,"h":85.37,"l":83.28,"n":553,"o":83.28,"t":"2026-08-10T04:00:00Z","v":32444,"vw":84.514294},{"c":85.78,"h":85.78,"l":85.37,"n":589,"o":85.37,"t":"2026-08-11T04:00:00Z","v":33499,"vw":85.639301},{"c":85.9,"h":86.19,"l":85.41,"n":654,"o":86.19,"t":"2026-08-12T04:00:00Z","v":76989,"vw":85.740763},{"c":85.16,"h":85.37,"l":84.73,"n":268,"o":85.37,"t":"2026-08-13T04:00:00Z","v":13071,"vw":85.073204},{"c":86.14,"h":86.665,"l":85.75,"n":282,"o":85.75,"t":"2026-08-14T04:00:00Z","v":11188,"vw":86.18833},{"c":87.04,"h":87.25,"l":86.07,"n":287,"o":86.39,"t":"2026-08-17T04:00:00Z","v":26852,"vw":86.967341},{"c":86.74,"h":87.3,"l":86.43,"n":329,"o":87.3,"t":"2026-08-18T04:00:00Z","v":16698,"vw":86.906668},{"c":88.7881,"h":89.6,"l":88.16,"n":357,"o":88.23,"t":"2026-08-19T04:00:00Z","v":15896,"vw":88.893018},{"c":89.75,"h":90.3218,"l":88.99,"n":478,"o":88.99,"t":"2026-08-20T04:00:00Z","v":22185,"vw":89.706016},{"c":91.3,"h":91.33,"l":90.8,"n":494,"o":90.8,"t":"2026-08-21T04:00:00Z","v":30562,"vw":91.086252},{"c":90.8,"h":91.57,"l":90.12,"n":519,"o":91.38,"t":"2026-08-24T04:00:00Z","v":26946,"vw":90.755536},{"c":90.59,"h":90.95,"l":89.64,"n":394,"o":89.81,"t":"2026-08-25T04:00:00Z","v":33821,"vw":90.640412},{"c":90.09,"h":90.62,"l":89.84,"n":272,"o":89.88,"t":"2026-08-26T04:00:00Z","v":10550,"vw":90.196929},{"c":90.18,"h":90.335,"l":89.5,"n":302,"o":89.78,"t":"2026-08-27T04:00:00Z","v":70283,"vw":90.013586},{"c":89.3865,"h":90.5198,"l":88.88,"n":758,"o":90.22,"t":"2026-08-28T04:00:00Z","v":18552,"vw":89.268597},{"c":89.75,"h":90.22,"l":89.04,"n":489,"o":89.97,"t":"2026-08-31T04:00:00Z","v":62560,"vw":89.400072},{"c":89.65,"h":89.915,"l":89.11,"n":341,"o":89.5,"t":"2026-09-01T04:00:00Z","v":13822,"vw":89.595236},{"c":90.9,"h":91,"l":89.85,"n":513,"o":89.85,"t":"2026-09-02T04:00:00Z","v":73067,"vw":90.669096},{"c":91.24,"h":91.87,"l":90.89,"n":467,"o":91.87,"t":"2026-09-03T04:00:00Z","v":31540,"vw":91.296118},{"c":90.37,"h":90.6319,"l":89.525,"n":386,"o":90.26,"t":"2026-09-04T04:00:00Z","v":17918,"vw":90.239155},{"c":90.76,"h":91.67,"l":90.6973,"n":425,"o":90.78,"t":"2026-09-08T04:00:00Z","v":23014,"vw":91.035801},{"c":91.24,"h":92.21,"l":91,"n":430,"o":91.63,"t":"2026-09-09T04:00:00Z","v":27991,"vw":91.468869},{"c":89.7293,"h":90.73,"l":89.59,"n":356,"o":90.73,"t":"2026-09-10T04:00:00Z","v":21138,"vw":89.996317},{"c":89.84,"h":90.22,"l":89.72,"n":274,"o":90.22,"t":"2026-09-11T04:00:00Z","v":11074,"vw":89.844992},{"c":88.46,"h":89.72,"l":88.46,"n":346,"o":89.72,"t":"2026-09-14T04:00:00Z","v":14871,"vw":88.948543},{"c":89.75,"h":89.86,"l":88.69,"n":347,"o":88.79,"t":"2026-09-15T04:00:00Z","v":14674,"vw":89.555774},{"c":87.86,"h":89.85,"l":87.17,"n":475,"o":89.85,"t":"2026-09-16T04:00:00Z","v":62714,"vw":88.607785},{"c":89.405,"h":89.412,"l":88.54,"n":394,"o":88.64,"t":"2026-09-17T04:00:00Z","v":17584,"vw":89.062019},{"c":88.3483,"h":89.14,"l":88.18,"n":468,"o":89.14,"t":"2026-09-18T04:00:00Z","v":29239,"vw":88.378504},{"c":86.9,"h":88.35,"l":86.9,"n":405,"o":88.35,"t":"2026-09-21T04:00:00Z","v":17256,"vw":87.372424},{"c":87.59,"h":87.95,"l":86.8,"n":315,"o":86.8,"t":"2026-09-22T04:00:00Z","v":19709,"vw":87.683962},{"c":86.8312,"h":87.4099,"l":86.7801,"n":270,"o":87.21,"t":"2026-09-23T04:00:00Z","v":15312,"vw":87.071787},{"c":86.27,"h":86.96,"l":86.225,"n":335,"o":86.96,"t":"2026-09-24T04:00:00Z","v":14447,"vw":86.494803},{"c":86.0879,"h":86.27,"l":85.58,"n":294,"o":86.01,"t":"2026-09-25T04:00:00Z","v":18341,"vw":85.868931},{"c":84.85,"h":85.56,"l":84.825,"n":273,"o":85.4,"t":"2026-09-28T04:00:00Z","v":15961,"vw":85.187462},{"c":84.36,"h":84.6,"l":84.09,"n":267,"o":84.6,"t":"2026-09-29T04:00:00Z","v":13467,"vw":84.332277},{"c":83.77,"h":84.86,"l":83.77,"n":240,"o":84.86,"t":"2026-09-30T04:00:00Z","v":10909,"vw":84.420935},{"c":84.2765,"h":84.3782,"l":83.185,"n":320,"o":83.73,"t":"2026-10-01T04:00:00Z","v":17301,"vw":84.109729},{"c":84.79,"h":85.1572,"l":84.4,"n":237,"o":84.4,"t":"2026-10-02T04:00:00Z","v":10015,"vw":84.932556},{"c":85.7189,"h":86.1199,"l":84.17,"n":395,"o":84.83,"t":"2026-10-05T04:00:00Z","v":52114,"vw":85.866547},{"c":86.04,"h":86.4983,"l":85.07,"n":319,"o":85.77,"t":"2026-10-06T04:00:00Z","v":25415,"vw":85.989265},{"c":84.89,"h":85.56,"l":84.663679,"n":353,"o":85.56,"t":"2026-10-07T04:00:00Z","v":27251,"vw":84.921083},{"c":86.2925,"h":86.41,"l":85.19,"n":382,"o":85.19,"t":"2026-10-08T04:00:00Z","v":20859,"vw":86.126965},{"c":86.91,"h":87.5634,"l":86.78,"n":352,"o":86.78,"t":"2026-10-09T04:00:00Z","v":13681,"vw":87.051934},{"c":87.43,"h":87.51,"l":87.14,"n":537,"o":87.3,"t":"2026-10-12T04:00:00Z","v":89689,"vw":87.359169},{"c":88.13,"h":88.238,"l":87.39,"n":508,"o":87.64,"t":"2026-10-13T04:00:00Z","v":41955,"vw":87.791802},{"c":87.17,"h":87.73,"l":86.66,"n":458,"o":87.73,"t":"2026-10-14T04:00:00Z","v":37115,"vw":86.938518},{"c":87.505,"h":87.52,"l":86.55,"n":460,"o":87.51,"t":"2026-10-15T04:00:00Z","v":27955,"vw":87.24656},{"c":88.71,"h":88.71,"l":87.88,"n":391,"o":87.88,"t":"2026-10-16T04:00:00Z","v":20502,"vw":88.373607},{"c":88.18,"h":88.48,"l":87.96,"n":372,"o":88.38,"t":"2026-10-19T04:00:00Z","v":17203,"vw":88.275688},{"c":88.12,"h":88.32,"l":87.775,"n":290,"o":88.32,"t":"2026-10-20T04:00:00Z","v":11895,"vw":88.109056},{"c":88.28,"h":88.33,"l":87.8,"n":291,"o":88.33,"t":"2026-10-21T04:00:00Z","v":21388,"vw":88.16925},{"c":86.48,"h":87.71,"l":85.5801,"n":401,"o":87.71,"t":"2026-10-22T04:00:00Z","v":34173,"vw":86.332549},{"c":87.27,"h":87.63,"l":86.4,"n":435,"o":86.4,"t":"2026-10-23T04:00:00Z","v":30363,"vw":87.209152}],"volatilityBars":[{"c":85.39,"h":85.39,"l":85.39,"n":2,"o":85.39,"t":"2026-09-28T13:15:00Z","v":330,"vw":85.39},{"c":85.03,"h":85.4,"l":85.03,"n":18,"o":85.4,"t":"2026-09-28T13:30:00Z","v":1507,"vw":85.191534},{"c":85.38,"h":85.455,"l":85.3428,"n":13,"o":85.3428,"t":"2026-09-28T13:45:00Z","v":1846,"vw":85.395774},{"c":85.56,"h":85.56,"l":85.56,"n":2,"o":85.56,"t":"2026-09-28T14:00:00Z","v":154,"vw":85.56},{"c":85.43,"h":85.52,"l":85.43,"n":6,"o":85.52,"t":"2026-09-28T14:30:00Z","v":954,"vw":85.483781},{"c":85.3406,"h":85.3406,"l":85.27,"n":5,"o":85.28,"t":"2026-09-28T14:45:00Z","v":452,"vw":85.29535},{"c":85.315,"h":85.315,"l":85.315,"n":2,"o":85.315,"t":"2026-09-28T15:00:00Z","v":203,"vw":85.315},{"c":85.24,"h":85.2401,"l":85.24,"n":8,"o":85.24,"t":"2026-09-28T15:15:00Z","v":1249,"vw":85.24003},{"c":85.135,"h":85.19,"l":85.135,"n":2,"o":85.19,"t":"2026-09-28T16:00:00Z","v":216,"vw":85.1625},{"c":85.29,"h":85.29,"l":85.28,"n":4,"o":85.28,"t":"2026-09-28T16:15:00Z","v":312,"vw":85.283333},{"c":85.085,"h":85.085,"l":85.085,"n":1,"o":85.085,"t":"2026-09-28T17:30:00Z","v":118,"vw":85.085},{"c":85.1305,"h":85.15,"l":85.125,"n":11,"o":85.14,"t":"2026-09-28T18:00:00Z","v":795,"vw":85.135137},{"c":85.135,"h":85.135,"l":85.11,"n":3,"o":85.125,"t":"2026-09-28T18:15:00Z","v":442,"vw":85.127081},{"c":85.045,"h":85.045,"l":85.045,"n":1,"o":85.045,"t":"2026-09-28T18:30:00Z","v":548,"vw":85.045},{"c":85.005,"h":85.055,"l":85.005,"n":9,"o":85.055,"t":"2026-09-28T19:00:00Z","v":3437,"vw":85.03539},{"c":85.01,"h":85.01,"l":85.01,"n":1,"o":85.01,"t":"2026-09-28T19:30:00Z","v":100,"vw":85.01},{"c":84.85,"h":84.85,"l":84.825,"n":18,"o":84.825,"t":"2026-09-28T19:45:00Z","v":615,"vw":84.8375},{"c":84.85,"h":84.85,"l":84.85,"n":4,"o":84.85,"t":"2026-09-28T20:00:00Z","v":286,"vw":84.85},{"c":84.395,"h":84.6,"l":84.38,"n":36,"o":84.55,"t":"2026-09-29T13:30:00Z","v":2494,"vw":84.47413},{"c":84.385,"h":84.395,"l":84.31,"n":6,"o":84.395,"t":"2026-09-29T13:45:00Z","v":459,"vw":84.353822},{"c":84.455,"h":84.455,"l":84.455,"n":5,"o":84.455,"t":"2026-09-29T14:30:00Z","v":656,"vw":84.455},{"c":84.38,"h":84.38,"l":84.32,"n":2,"o":84.32,"t":"2026-09-29T14:45:00Z","v":200,"vw":84.35},{"c":84.28,"h":84.28,"l":84.28,"n":1,"o":84.28,"t":"2026-09-29T15:00:00Z","v":100,"vw":84.28},{"c":84.145,"h":84.145,"l":84.09,"n":7,"o":84.11,"t":"2026-09-29T15:15:00Z","v":753,"vw":84.107258},{"c":84.225,"h":84.225,"l":84.225,"n":2,"o":84.225,"t":"2026-09-29T15:30:00Z","v":180,"vw":84.225},{"c":84.1801,"h":84.1801,"l":84.1801,"n":5,"o":84.1801,"t":"2026-09-29T15:45:00Z","v":303,"vw":84.1801},{"c":84.285,"h":84.285,"l":84.285,"n":1,"o":84.285,"t":"2026-09-29T16:00:00Z","v":100,"vw":84.285},{"c":84.35,"h":84.35,"l":84.35,"n":1,"o":84.35,"t":"2026-09-29T16:45:00Z","v":106,"vw":84.35},{"c":84.4299,"h":84.4299,"l":84.4299,"n":1,"o":84.4299,"t":"2026-09-29T17:00:00Z","v":133,"vw":84.4299},{"c":84.29,"h":84.29,"l":84.29,"n":1,"o":84.29,"t":"2026-09-29T17:15:00Z","v":100,"vw":84.29},{"c":84.245,"h":84.245,"l":84.245,"n":1,"o":84.245,"t":"2026-09-29T17:30:00Z","v":100,"vw":84.245},{"c":84.19,"h":84.25,"l":84.19,"n":6,"o":84.25,"t":"2026-09-29T17:45:00Z","v":551,"vw":84.22},{"c":84.345,"h":84.37,"l":84.25,"n":10,"o":84.25,"t":"2026-09-29T18:00:00Z","v":1469,"vw":84.359185},{"c":84.3005,"h":84.3005,"l":84.3005,"n":1,"o":84.3005,"t":"2026-09-29T18:45:00Z","v":111,"vw":84.3005},{"c":84.27,"h":84.27,"l":84.26,"n":8,"o":84.26,"t":"2026-09-29T19:15:00Z","v":1807,"vw":84.269165},{"c":84.335,"h":84.335,"l":84.285,"n":14,"o":84.285,"t":"2026-09-29T19:30:00Z","v":1192,"vw":84.313365},{"c":84.36,"h":84.36,"l":84.27,"n":5,"o":84.27,"t":"2026-09-29T19:45:00Z","v":505,"vw":84.325581},{"c":84.36,"h":84.36,"l":84.36,"n":4,"o":84.36,"t":"2026-09-29T20:00:00Z","v":146,"vw":84.36},{"c":84.725,"h":84.86,"l":84.725,"n":10,"o":84.86,"t":"2026-09-30T13:30:00Z","v":975,"vw":84.777263},{"c":84.59,"h":84.59,"l":84.36,"n":5,"o":84.36,"t":"2026-09-30T14:00:00Z","v":374,"vw":84.448034},{"c":84.825,"h":84.825,"l":84.825,"n":1,"o":84.825,"t":"2026-09-30T14:15:00Z","v":345,"vw":84.825},{"c":84.61,"h":84.61,"l":84.61,"n":1,"o":84.61,"t":"2026-09-30T14:30:00Z","v":166,"vw":84.61},{"c":84.65,"h":84.65,"l":84.65,"n":1,"o":84.65,"t":"2026-09-30T14:45:00Z","v":355,"vw":84.65},{"c":84.4901,"h":84.4901,"l":84.4901,"n":1,"o":84.4901,"t":"2026-09-30T15:00:00Z","v":469,"vw":84.4901},{"c":84.4807,"h":84.4807,"l":84.4807,"n":1,"o":84.4807,"t":"2026-09-30T15:15:00Z","v":151,"vw":84.4807},{"c":84.66,"h":84.66,"l":84.66,"n":3,"o":84.66,"t":"2026-09-30T16:15:00Z","v":247,"vw":84.66},{"c":84.72,"h":84.72,"l":84.65,"n":3,"o":84.65,"t":"2026-09-30T16:45:00Z","v":285,"vw":84.678824},{"c":84.565,"h":84.565,"l":84.565,"n":1,"o":84.565,"t":"2026-09-30T17:15:00Z","v":124,"vw":84.565},{"c":84.5501,"h":84.5501,"l":84.5501,"n":1,"o":84.5501,"t":"2026-09-30T17:30:00Z","v":307,"vw":84.5501},{"c":84.595,"h":84.595,"l":84.55,"n":3,"o":84.55,"t":"2026-09-30T18:00:00Z","v":1079,"vw":84.57694},{"c":84.365,"h":84.43,"l":84.365,"n":9,"o":84.43,"t":"2026-09-30T19:00:00Z","v":1465,"vw":84.424003},{"c":84.065,"h":84.065,"l":84.065,"n":3,"o":84.065,"t":"2026-09-30T19:30:00Z","v":138,"vw":84.065},{"c":83.79,"h":84.06,"l":83.79,"n":35,"o":84.04,"t":"2026-09-30T19:45:00Z","v":1829,"vw":83.89528},{"c":83.77,"h":83.77,"l":83.77,"n":3,"o":83.77,"t":"2026-09-30T20:00:00Z","v":178,"vw":83.77},{"c":83.53,"h":83.73,"l":83.185,"n":30,"o":83.73,"t":"2026-10-01T13:30:00Z","v":2028,"vw":83.398323},{"c":83.57,"h":83.57,"l":83.57,"n":3,"o":83.57,"t":"2026-10-01T14:00:00Z","v":167,"vw":83.57},{"c":84.075,"h":84.2,"l":84.075,"n":8,"o":84.2,"t":"2026-10-01T14:45:00Z","v":982,"vw":84.115694},{"c":83.95,"h":83.95,"l":83.95,"n":2,"o":83.95,"t":"2026-10-01T15:00:00Z","v":200,"vw":83.95},{"c":84.07,"h":84.07,"l":83.965,"n":3,"o":83.965,"t":"2026-10-01T15:15:00Z","v":420,"vw":83.998333},{"c":84.11,"h":84.11,"l":84,"n":5,"o":84,"t":"2026-10-01T15:30:00Z","v":219,"vw":84.055},{"c":84.21,"h":84.21,"l":84.21,"n":2,"o":84.21,"t":"2026-10-01T15:45:00Z","v":1544,"vw":84.21},{"c":84.28,"h":84.28,"l":84.28,"n":1,"o":84.28,"t":"2026-10-01T16:00:00Z","v":100,"vw":84.28},{"c":84.1516,"h":84.1516,"l":84.1516,"n":3,"o":84.1516,"t":"2026-10-01T16:15:00Z","v":230,"vw":84.1516},{"c":84.115,"h":84.175,"l":84.09,"n":7,"o":84.1,"t":"2026-10-01T17:00:00Z","v":935,"vw":84.124288},{"c":84.18,"h":84.18,"l":84.18,"n":1,"o":84.18,"t":"2026-10-01T17:15:00Z","v":168,"vw":84.18},{"c":84.305,"h":84.305,"l":84.29,"n":9,"o":84.305,"t":"2026-10-01T18:00:00Z","v":1534,"vw":84.301388},{"c":84.3,"h":84.3,"l":84.3,"n":1,"o":84.3,"t":"2026-10-01T18:15:00Z","v":121,"vw":84.3},{"c":84.3782,"h":84.3782,"l":84.3782,"n":2,"o":84.3782,"t":"2026-10-01T18:30:00Z","v":194,"vw":84.3782},{"c":84.3388,"h":84.3388,"l":84.3388,"n":2,"o":84.3388,"t":"2026-10-01T18:45:00Z","v":178,"vw":84.3388},{"c":84.335,"h":84.36,"l":84.335,"n":5,"o":84.36,"t":"2026-10-01T19:00:00Z","v":1343,"vw":84.336866},{"c":84.3,"h":84.34,"l":84.3,"n":6,"o":84.34,"t":"2026-10-01T19:15:00Z","v":849,"vw":84.32172},{"c":84.295,"h":84.295,"l":84.295,"n":1,"o":84.295,"t":"2026-10-01T19:30:00Z","v":275,"vw":84.295},{"c":84.2728,"h":84.295,"l":84.24,"n":12,"o":84.24,"t":"2026-10-01T19:45:00Z","v":2526,"vw":84.263915},{"c":84.805,"h":84.805,"l":84.4,"n":12,"o":84.4,"t":"2026-10-02T13:30:00Z","v":572,"vw":84.581614},{"c":84.8593,"h":84.94,"l":84.8593,"n":7,"o":84.94,"t":"2026-10-02T14:00:00Z","v":725,"vw":84.908462},{"c":84.6,"h":84.6,"l":84.6,"n":3,"o":84.6,"t":"2026-10-02T14:15:00Z","v":161,"vw":84.6},{"c":84.76,"h":84.76,"l":84.76,"n":2,"o":84.76,"t":"2026-10-02T15:45:00Z","v":200,"vw":84.76},{"c":84.71,"h":84.71,"l":84.71,"n":1,"o":84.71,"t":"2026-10-02T16:15:00Z","v":158,"vw":84.71},{"c":84.9,"h":84.9,"l":84.9,"n":1,"o":84.9,"t":"2026-10-02T16:45:00Z","v":200,"vw":84.9},{"c":84.874,"h":84.874,"l":84.8687,"n":3,"o":84.8687,"t":"2026-10-02T17:15:00Z","v":315,"vw":84.870393},{"c":84.865,"h":84.865,"l":84.865,"n":1,"o":84.865,"t":"2026-10-02T17:30:00Z","v":231,"vw":84.865},{"c":84.93,"h":85.02,"l":84.93,"n":5,"o":85.02,"t":"2026-10-02T18:00:00Z","v":2678,"vw":84.980589},{"c":84.97,"h":84.97,"l":84.97,"n":1,"o":84.97,"t":"2026-10-02T18:30:00Z","v":100,"vw":84.97},{"c":85.1221,"h":85.1221,"l":85,"n":8,"o":85.0799,"t":"2026-10-02T18:45:00Z","v":1523,"vw":85.024772},{"c":85.1572,"h":85.1572,"l":85.1572,"n":1,"o":85.1572,"t":"2026-10-02T19:00:00Z","v":178,"vw":85.1572},{"c":85.075,"h":85.075,"l":85.075,"n":3,"o":85.075,"t":"2026-10-02T19:15:00Z","v":107,"vw":85.075},{"c":85.05,"h":85.116,"l":85.05,"n":5,"o":85.116,"t":"2026-10-02T19:30:00Z","v":329,"vw":85.074294},{"c":84.79,"h":84.88,"l":84.79,"n":10,"o":84.88,"t":"2026-10-02T19:45:00Z","v":245,"vw":84.835},{"c":84.57,"h":84.83,"l":84.57,"n":12,"o":84.83,"t":"2026-10-05T13:30:00Z","v":365,"vw":84.662},{"c":84.17,"h":84.17,"l":84.17,"n":2,"o":84.17,"t":"2026-10-05T13:45:00Z","v":551,"vw":84.17},{"c":84.78,"h":84.78,"l":84.59,"n":10,"o":84.59,"t":"2026-10-05T14:00:00Z","v":607,"vw":84.627328},{"c":85.0194,"h":85.0194,"l":85.0194,"n":1,"o":85.0194,"t":"2026-10-05T14:30:00Z","v":147,"vw":85.0194},{"c":85.3,"h":85.3102,"l":85.27,"n":7,"o":85.3102,"t":"2026-10-05T15:15:00Z","v":428,"vw":85.28877},{"c":85.43,"h":85.43,"l":85.43,"n":1,"o":85.43,"t":"2026-10-05T15:30:00Z","v":463,"vw":85.43},{"c":85.515,"h":85.6441,"l":85.515,"n":2,"o":85.6441,"t":"2026-10-05T15:45:00Z","v":269,"vw":85.596107},{"c":85.63,"h":85.63,"l":85.63,"n":2,"o":85.63,"t":"2026-10-05T16:00:00Z","v":269,"vw":85.63},{"c":85.525,"h":85.525,"l":85.5,"n":2,"o":85.5,"t":"2026-10-05T16:15:00Z","v":461,"vw":85.50949},{"c":85.77,"h":85.77,"l":85.61,"n":8,"o":85.62,"t":"2026-10-05T16:30:00Z","v":821,"vw":85.67304},{"c":85.77,"h":85.77,"l":85.685,"n":5,"o":85.705,"t":"2026-10-05T17:00:00Z","v":2480,"vw":85.693848},{"c":85.985,"h":85.985,"l":85.922,"n":2,"o":85.922,"t":"2026-10-05T17:45:00Z","v":1691,"vw":85.980157},{"c":85.9712,"h":85.9712,"l":85.9712,"n":1,"o":85.9712,"t":"2026-10-05T18:15:00Z","v":202,"vw":85.9712},{"c":85.9601,"h":85.975,"l":85.925,"n":3,"o":85.975,"t":"2026-10-05T18:30:00Z","v":1500,"vw":85.943032},{"c":85.88,"h":85.959,"l":85.88,"n":4,"o":85.895,"t":"2026-10-05T18:45:00Z","v":1351,"vw":85.889391},{"c":85.99,"h":86.04,"l":85.84,"n":70,"o":85.895,"t":"2026-10-05T19:00:00Z","v":27058,"vw":85.925703},{"c":86.06,"h":86.1199,"l":85.97,"n":53,"o":85.97,"t":"2026-10-05T19:15:00Z","v":7024,"vw":86.075066},{"c":85.895,"h":85.99,"l":85.895,"n":14,"o":85.915,"t":"2026-10-05T19:30:00Z","v":2486,"vw":85.926451},{"c":85.7,"h":85.8,"l":85.695,"n":8,"o":85.8,"t":"2026-10-05T19:45:00Z","v":1301,"vw":85.761893},{"c":85.8,"h":85.8,"l":85.72,"n":14,"o":85.77,"t":"2026-10-06T13:30:00Z","v":6483,"vw":85.793643},{"c":85.2372,"h":85.2699,"l":85.07,"n":5,"o":85.2699,"t":"2026-10-06T13:45:00Z","v":818,"vw":85.212734},{"c":85.53,"h":85.53,"l":85.53,"n":2,"o":85.53,"t":"2026-10-06T14:15:00Z","v":109,"vw":85.53},{"c":85.7,"h":85.7,"l":85.675,"n":4,"o":85.675,"t":"2026-10-06T14:30:00Z","v":2523,"vw":85.698673},{"c":85.68,"h":85.782,"l":85.68,"n":3,"o":85.782,"t":"2026-10-06T14:45:00Z","v":328,"vw":85.741012},{"c":85.8951,"h":85.8951,"l":85.8951,"n":2,"o":85.8951,"t":"2026-10-06T15:00:00Z","v":106,"vw":85.8951},{"c":86.1001,"h":86.1001,"l":86.1,"n":16,"o":86.1,"t":"2026-10-06T15:15:00Z","v":2824,"vw":86.10005},{"c":86.1308,"h":86.2699,"l":86.09,"n":4,"o":86.2699,"t":"2026-10-06T15:30:00Z","v":917,"vw":86.218804},{"c":86.3924,"h":86.3924,"l":86.3924,"n":2,"o":86.3924,"t":"2026-10-06T15:45:00Z","v":116,"vw":86.3924},{"c":86.33,"h":86.33,"l":86.27,"n":2,"o":86.27,"t":"2026-10-06T16:15:00Z","v":326,"vw":86.288405},{"c":86.27,"h":86.27,"l":86.27,"n":4,"o":86.27,"t":"2026-10-06T16:45:00Z","v":201,"vw":86.27},{"c":86.2813,"h":86.2813,"l":86.2813,"n":1,"o":86.2813,"t":"2026-10-06T17:15:00Z","v":192,"vw":86.2813},{"c":86.375,"h":86.4499,"l":86.33,"n":3,"o":86.33,"t":"2026-10-06T18:45:00Z","v":578,"vw":86.409978},{"c":86.33,"h":86.4983,"l":86.33,"n":8,"o":86.4983,"t":"2026-10-06T19:00:00Z","v":1573,"vw":86.421465},{"c":86.36,"h":86.36,"l":86.36,"n":1,"o":86.36,"t":"2026-10-06T19:15:00Z","v":1295,"vw":86.36},{"c":86.2,"h":86.21,"l":86.19,"n":10,"o":86.2,"t":"2026-10-06T19:30:00Z","v":2737,"vw":86.2},{"c":86.19,"h":86.19,"l":86.05,"n":12,"o":86.17,"t":"2026-10-06T19:45:00Z","v":816,"vw":86.149147},{"c":86.04,"h":86.04,"l":86.04,"n":4,"o":86.04,"t":"2026-10-06T20:00:00Z","v":131,"vw":86.04},{"c":85.46,"h":85.56,"l":85.35,"n":33,"o":85.56,"t":"2026-10-07T13:30:00Z","v":3216,"vw":85.494701},{"c":85.15,"h":85.2397,"l":85.15,"n":2,"o":85.2397,"t":"2026-10-07T13:45:00Z","v":364,"vw":85.2052},{"c":85.19,"h":85.19,"l":85.19,"n":2,"o":85.19,"t":"2026-10-07T14:00:00Z","v":144,"vw":85.19},{"c":85.0344,"h":85.0344,"l":85.0344,"n":1,"o":85.0344,"t":"2026-10-07T14:15:00Z","v":118,"vw":85.0344},{"c":84.95,"h":85.0187,"l":84.95,"n":5,"o":84.995,"t":"2026-10-07T14:45:00Z","v":703,"vw":84.993543},{"c":84.79,"h":84.79,"l":84.79,"n":3,"o":84.79,"t":"2026-10-07T15:00:00Z","v":214,"vw":84.79},{"c":84.75,"h":84.75,"l":84.75,"n":5,"o":84.75,"t":"2026-10-07T15:15:00Z","v":164,"vw":84.75},{"c":84.735,"h":84.735,"l":84.735,"n":1,"o":84.735,"t":"2026-10-07T15:30:00Z","v":163,"vw":84.735},{"c":84.68,"h":84.81,"l":84.68,"n":8,"o":84.81,"t":"2026-10-07T15:45:00Z","v":1234,"vw":84.754118},{"c":84.663679,"h":84.663679,"l":84.663679,"n":6,"o":84.663679,"t":"2026-10-07T16:00:00Z","v":231,"vw":84.663679},{"c":84.82,"h":84.82,"l":84.79,"n":5,"o":84.79,"t":"2026-10-07T16:15:00Z","v":8087,"vw":84.790435},{"c":84.78,"h":84.84,"l":84.78,"n":6,"o":84.84,"t":"2026-10-07T17:00:00Z","v":471,"vw":84.794286},{"c":84.77,"h":84.77,"l":84.77,"n":1,"o":84.77,"t":"2026-10-07T17:30:00Z","v":1984,"vw":84.77},{"c":84.8192,"h":84.8192,"l":84.8192,"n":2,"o":84.8192,"t":"2026-10-07T17:45:00Z","v":173,"vw":84.8192},{"c":84.7701,"h":84.7701,"l":84.7701,"n":1,"o":84.7701,"t":"2026-10-07T18:00:00Z","v":139,"vw":84.7701},{"c":84.765,"h":84.82,"l":84.765,"n":4,"o":84.82,"t":"2026-10-07T18:30:00Z","v":308,"vw":84.801667},{"c":84.92,"h":84.9301,"l":84.915,"n":11,"o":84.915,"t":"2026-10-07T19:00:00Z","v":3431,"vw":84.920057},{"c":84.92,"h":84.92,"l":84.92,"n":4,"o":84.92,"t":"2026-10-07T19:15:00Z","v":1135,"vw":84.92},{"c":84.84,"h":84.88,"l":84.84,"n":7,"o":84.88,"t":"2026-10-07T19:30:00Z","v":610,"vw":84.872606},{"c":84.89,"h":84.89,"l":84.7701,"n":19,"o":84.82,"t":"2026-10-07T19:45:00Z","v":1223,"vw":84.826054},{"c":85.19,"h":85.19,"l":85.19,"n":8,"o":85.19,"t":"2026-10-08T13:30:00Z","v":683,"vw":85.19},{"c":85.91,"h":85.91,"l":85.87,"n":7,"o":85.87,"t":"2026-10-08T14:00:00Z","v":1042,"vw":85.895519},{"c":85.98,"h":86.03,"l":85.98,"n":20,"o":86,"t":"2026-10-08T14:15:00Z","v":2506,"vw":86.008367},{"c":86.01,"h":86.08,"l":86.01,"n":14,"o":86.05,"t":"2026-10-08T14:30:00Z","v":1301,"vw":86.064615},{"c":86.0651,"h":86.0651,"l":86.0651,"n":1,"o":86.0651,"t":"2026-10-08T14:45:00Z","v":711,"vw":86.0651},{"c":85.91,"h":85.91,"l":85.91,"n":6,"o":85.91,"t":"2026-10-08T15:00:00Z","v":207,"vw":85.91},{"c":85.94,"h":86.0099,"l":85.94,"n":3,"o":86.0099,"t":"2026-10-08T16:00:00Z","v":342,"vw":85.978533},{"c":85.76,"h":85.8095,"l":85.76,"n":2,"o":85.8095,"t":"2026-10-08T16:30:00Z","v":279,"vw":85.791758},{"c":86.01,"h":86.01,"l":86.01,"n":1,"o":86.01,"t":"2026-10-08T16:45:00Z","v":100,"vw":86.01},{"c":86.04,"h":86.04,"l":86.04,"n":1,"o":86.04,"t":"2026-10-08T17:00:00Z","v":100,"vw":86.04},{"c":86.275,"h":86.3322,"l":86.275,"n":2,"o":86.3322,"t":"2026-10-08T17:30:00Z","v":316,"vw":86.311203},{"c":86.31,"h":86.3251,"l":86.31,"n":8,"o":86.31,"t":"2026-10-08T18:00:00Z","v":714,"vw":86.314329},{"c":86.2747,"h":86.2747,"l":86.16,"n":15,"o":86.16,"t":"2026-10-08T18:30:00Z","v":3042,"vw":86.232318},{"c":86.27,"h":86.3,"l":86.25,"n":20,"o":86.2725,"t":"2026-10-08T18:45:00Z","v":3051,"vw":86.266043},{"c":86.41,"h":86.41,"l":86.3,"n":9,"o":86.3,"t":"2026-10-08T19:00:00Z","v":568,"vw":86.354093},{"c":86.38,"h":86.41,"l":86.38,"n":13,"o":86.4,"t":"2026-10-08T19:15:00Z","v":1048,"vw":86.397425},{"c":86.28,"h":86.3,"l":86.28,"n":10,"o":86.29,"t":"2026-10-08T19:30:00Z","v":599,"vw":86.292937},{"c":86.78,"h":86.78,"l":86.78,"n":3,"o":86.78,"t":"2026-10-09T13:30:00Z","v":710,"vw":86.78},{"c":87.115,"h":87.115,"l":87.115,"n":4,"o":87.115,"t":"2026-10-09T14:15:00Z","v":667,"vw":87.115},{"c":87.11,"h":87.11,"l":87.068,"n":4,"o":87.068,"t":"2026-10-09T14:30:00Z","v":2213,"vw":87.106201},{"c":87.47,"h":87.47,"l":87.26,"n":8,"o":87.26,"t":"2026-10-09T15:00:00Z","v":288,"vw":87.359091},{"c":87.5035,"h":87.5634,"l":87.5035,"n":4,"o":87.5634,"t":"2026-10-09T15:15:00Z","v":748,"vw":87.549101},{"c":87.55,"h":87.55,"l":87.55,"n":3,"o":87.55,"t":"2026-10-09T15:30:00Z","v":149,"vw":87.55},{"c":86.995,"h":86.995,"l":86.91,"n":5,"o":86.96,"t":"2026-10-09T17:15:00Z","v":1413,"vw":86.95891},{"c":86.8455,"h":86.89,"l":86.8455,"n":2,"o":86.89,"t":"2026-10-09T18:45:00Z","v":688,"vw":86.866909},{"c":86.95,"h":86.96,"l":86.95,"n":5,"o":86.96,"t":"2026-10-09T19:00:00Z","v":580,"vw":86.955212},{"c":86.8146,"h":86.8146,"l":86.8146,"n":2,"o":86.8146,"t":"2026-10-09T19:15:00Z","v":215,"vw":86.8146},{"c":86.9,"h":86.97,"l":86.9,"n":10,"o":86.9299,"t":"2026-10-09T19:30:00Z","v":802,"vw":86.94956},{"c":86.91,"h":86.91,"l":86.795,"n":18,"o":86.795,"t":"2026-10-09T19:45:00Z","v":584,"vw":86.866542},{"c":87.3,"h":87.3,"l":87.3,"n":1,"o":87.3,"t":"2026-10-12T12:15:00Z","v":100,"vw":87.3},{"c":87.19,"h":87.19,"l":87.16,"n":11,"o":87.16,"t":"2026-10-12T13:15:00Z","v":2000,"vw":87.174772},{"c":87.45,"h":87.47,"l":87.21,"n":52,"o":87.3,"t":"2026-10-12T13:30:00Z","v":37350,"vw":87.307156},{"c":87.465,"h":87.465,"l":87.46,"n":3,"o":87.46,"t":"2026-10-12T14:00:00Z","v":404,"vw":87.463713},{"c":87.1469,"h":87.1469,"l":87.1469,"n":2,"o":87.1469,"t":"2026-10-12T14:30:00Z","v":193,"vw":87.1469},{"c":87.19,"h":87.19,"l":87.19,"n":2,"o":87.19,"t":"2026-10-12T14:45:00Z","v":125,"vw":87.19},{"c":87.21,"h":87.28,"l":87.185,"n":7,"o":87.2004,"t":"2026-10-12T15:00:00Z","v":590,"vw":87.214529},{"c":87.42,"h":87.42,"l":87.36,"n":3,"o":87.36,"t":"2026-10-12T15:15:00Z","v":201,"vw":87.39},{"c":87.51,"h":87.51,"l":87.44,"n":5,"o":87.44,"t":"2026-10-12T15:30:00Z","v":13753,"vw":87.441095},{"c":87.5,"h":87.5,"l":87.5,"n":5,"o":87.5,"t":"2026-10-12T16:00:00Z","v":895,"vw":87.5},{"c":87.505,"h":87.505,"l":87.48,"n":21,"o":87.48,"t":"2026-10-12T16:15:00Z","v":750,"vw":87.488333},{"c":87.5,"h":87.51,"l":87.46,"n":19,"o":87.485,"t":"2026-10-12T16:30:00Z","v":11609,"vw":87.496449},{"c":87.48,"h":87.48,"l":87.48,"n":9,"o":87.48,"t":"2026-10-12T16:45:00Z","v":410,"vw":87.48},{"c":87.3705,"h":87.3705,"l":87.3705,"n":1,"o":87.3705,"t":"2026-10-12T17:15:00Z","v":106,"vw":87.3705},{"c":87.385,"h":87.385,"l":87.385,"n":1,"o":87.385,"t":"2026-10-12T17:45:00Z","v":157,"vw":87.385},{"c":87.42,"h":87.42,"l":87.37,"n":5,"o":87.42,"t":"2026-10-12T18:00:00Z","v":1004,"vw":87.386824},{"c":87.33,"h":87.39,"l":87.33,"n":18,"o":87.39,"t":"2026-10-12T18:15:00Z","v":1737,"vw":87.345586},{"c":87.31,"h":87.31,"l":87.31,"n":8,"o":87.31,"t":"2026-10-12T18:30:00Z","v":196,"vw":87.31},{"c":87.22,"h":87.32,"l":87.14,"n":20,"o":87.32,"t":"2026-10-12T18:45:00Z","v":3058,"vw":87.19126},{"c":87.25,"h":87.25,"l":87.1951,"n":6,"o":87.1951,"t":"2026-10-12T19:00:00Z","v":402,"vw":87.232681},{"c":87.19,"h":87.235,"l":87.19,"n":5,"o":87.235,"t":"2026-10-12T19:15:00Z","v":425,"vw":87.205464},{"c":87.28,"h":87.29,"l":87.24,"n":47,"o":87.27,"t":"2026-10-12T19:30:00Z","v":4556,"vw":87.264971},{"c":87.415,"h":87.485,"l":87.28,"n":36,"o":87.28,"t":"2026-10-12T19:45:00Z","v":3501,"vw":87.358428},{"c":87.43,"h":87.43,"l":87.43,"n":1,"o":87.43,"t":"2026-10-12T20:00:00Z","v":192,"vw":87.43},{"c":87.8195,"h":87.82,"l":87.64,"n":9,"o":87.64,"t":"2026-10-13T13:30:00Z","v":732,"vw":87.792617},{"c":87.44,"h":87.44,"l":87.4182,"n":7,"o":87.4182,"t":"2026-10-13T14:00:00Z","v":532,"vw":87.43029},{"c":87.39,"h":87.4564,"l":87.39,"n":11,"o":87.4564,"t":"2026-10-13T14:15:00Z","v":472,"vw":87.428145},{"c":87.45,"h":87.45,"l":87.45,"n":3,"o":87.45,"t":"2026-10-13T14:30:00Z","v":180,"vw":87.45},{"c":87.6,"h":87.6,"l":87.45,"n":9,"o":87.45,"t":"2026-10-13T14:45:00Z","v":1912,"vw":87.465851},{"c":87.51,"h":87.53,"l":87.51,"n":7,"o":87.515,"t":"2026-10-13T15:15:00Z","v":992,"vw":87.517781},{"c":87.53,"h":87.53,"l":87.52,"n":7,"o":87.52,"t":"2026-10-13T15:30:00Z","v":315,"vw":87.524878},{"c":87.5199,"h":87.5199,"l":87.48,"n":2,"o":87.48,"t":"2026-10-13T15:45:00Z","v":278,"vw":87.498371},{"c":87.535,"h":87.535,"l":87.49,"n":4,"o":87.49,"t":"2026-10-13T16:00:00Z","v":1515,"vw":87.528976},{"c":87.4999,"h":87.52,"l":87.445,"n":13,"o":87.51,"t":"2026-10-13T16:15:00Z","v":3816,"vw":87.483912},{"c":87.48,"h":87.48,"l":87.42,"n":16,"o":87.42,"t":"2026-10-13T16:30:00Z","v":2407,"vw":87.448251},{"c":87.65,"h":87.65,"l":87.55,"n":16,"o":87.55,"t":"2026-10-13T16:45:00Z","v":2804,"vw":87.56886},{"c":87.63,"h":87.67,"l":87.58,"n":12,"o":87.615,"t":"2026-10-13T17:00:00Z","v":1490,"vw":87.631241},{"c":87.645,"h":87.67,"l":87.605,"n":11,"o":87.645,"t":"2026-10-13T17:15:00Z","v":1355,"vw":87.63932},{"c":87.755,"h":87.755,"l":87.675,"n":15,"o":87.675,"t":"2026-10-13T17:30:00Z","v":1096,"vw":87.718948},{"c":87.74,"h":87.77,"l":87.725,"n":15,"o":87.77,"t":"2026-10-13T17:45:00Z","v":879,"vw":87.742917},{"c":87.79,"h":87.795,"l":87.79,"n":3,"o":87.795,"t":"2026-10-13T18:00:00Z","v":678,"vw":87.793525},{"c":87.995,"h":88.02,"l":87.955,"n":16,"o":88.02,"t":"2026-10-13T18:15:00Z","v":1218,"vw":87.990022},{"c":88.1,"h":88.1,"l":87.98,"n":16,"o":88,"t":"2026-10-13T18:30:00Z","v":3047,"vw":88.051446},{"c":88.14,"h":88.155,"l":88.1,"n":11,"o":88.1,"t":"2026-10-13T18:45:00Z","v":1616,"vw":88.134199},{"c":88.1789,"h":88.1789,"l":88.13,"n":17,"o":88.175,"t":"2026-10-13T19:00:00Z","v":1617,"vw":88.144331},{"c":88.16,"h":88.16,"l":88.125,"n":26,"o":88.15,"t":"2026-10-13T19:15:00Z","v":2971,"vw":88.140596},{"c":88.17,"h":88.18,"l":88.115,"n":24,"o":88.14,"t":"2026-10-13T19:30:00Z","v":2639,"vw":88.148685},{"c":88.13,"h":88.238,"l":88.11,"n":37,"o":88.18,"t":"2026-10-13T19:45:00Z","v":2923,"vw":88.17619},{"c":87.73,"h":87.73,"l":87.73,"n":4,"o":87.73,"t":"2026-10-14T13:30:00Z","v":1305,"vw":87.73},{"c":87.26,"h":87.26,"l":87.144,"n":2,"o":87.144,"t":"2026-10-14T13:45:00Z","v":328,"vw":87.179366},{"c":86.99,"h":86.99,"l":86.93,"n":3,"o":86.93,"t":"2026-10-14T14:15:00Z","v":297,"vw":86.967941},{"c":86.9025,"h":86.925,"l":86.9025,"n":4,"o":86.925,"t":"2026-10-14T14:30:00Z","v":462,"vw":86.914077},{"c":86.92,"h":86.92,"l":86.92,"n":1,"o":86.92,"t":"2026-10-14T14:45:00Z","v":100,"vw":86.92},{"c":86.8,"h":86.86,"l":86.8,"n":3,"o":86.86,"t":"2026-10-14T15:00:00Z","v":331,"vw":86.841818},{"c":86.7,"h":86.7,"l":86.7,"n":2,"o":86.7,"t":"2026-10-14T15:30:00Z","v":102,"vw":86.7},{"c":86.74,"h":86.74,"l":86.71,"n":3,"o":86.71,"t":"2026-10-14T15:45:00Z","v":230,"vw":86.725},{"c":86.78,"h":86.78,"l":86.78,"n":1,"o":86.78,"t":"2026-10-14T16:00:00Z","v":100,"vw":86.78},{"c":86.75,"h":86.75,"l":86.75,"n":1,"o":86.75,"t":"2026-10-14T16:15:00Z","v":100,"vw":86.75},{"c":86.89,"h":86.895,"l":86.795,"n":4,"o":86.795,"t":"2026-10-14T16:30:00Z","v":310,"vw":86.85957},{"c":86.92,"h":86.93,"l":86.8621,"n":8,"o":86.8621,"t":"2026-10-14T17:15:00Z","v":2432,"vw":86.877383},{"c":86.89,"h":86.95,"l":86.89,"n":15,"o":86.92,"t":"2026-10-14T17:30:00Z","v":2656,"vw":86.928409},{"c":86.75,"h":86.864,"l":86.71,"n":18,"o":86.864,"t":"2026-10-14T17:45:00Z","v":1261,"vw":86.781362},{"c":86.675,"h":86.705,"l":86.66,"n":33,"o":86.705,"t":"2026-10-14T18:00:00Z","v":2390,"vw":86.686301},{"c":86.845,"h":86.845,"l":86.81,"n":24,"o":86.84,"t":"2026-10-14T18:15:00Z","v":1678,"vw":86.837492},{"c":86.915,"h":86.929,"l":86.77,"n":21,"o":86.8599,"t":"2026-10-14T18:30:00Z","v":1903,"vw":86.855008},{"c":86.91,"h":86.92,"l":86.83,"n":26,"o":86.88,"t":"2026-10-14T18:45:00Z","v":3440,"vw":86.867873},{"c":86.86,"h":86.885,"l":86.7901,"n":15,"o":86.835,"t":"2026-10-14T19:00:00Z","v":2965,"vw":86.814326},{"c":86.97,"h":87.05,"l":86.9,"n":33,"o":86.94,"t":"2026-10-14T19:15:00Z","v":8535,"vw":86.984339},{"c":86.929,"h":87,"l":86.92,"n":6,"o":86.92,"t":"2026-10-14T19:30:00Z","v":520,"vw":86.945967},{"c":87.18,"h":87.21,"l":87.04,"n":19,"o":87.04,"t":"2026-10-14T19:45:00Z","v":1365,"vw":87.154813},{"c":87.17,"h":87.17,"l":87.17,"n":2,"o":87.17,"t":"2026-10-14T20:00:00Z","v":103,"vw":87.17},{"c":87.58,"h":87.63,"l":87.58,"n":3,"o":87.63,"t":"2026-10-15T13:15:00Z","v":1500,"vw":87.603333},{"c":86.97,"h":87.51,"l":86.815,"n":16,"o":87.51,"t":"2026-10-15T13:30:00Z","v":1666,"vw":87.220178},{"c":86.655,"h":86.655,"l":86.655,"n":1,"o":86.655,"t":"2026-10-15T13:45:00Z","v":222,"vw":86.655},{"c":86.64,"h":86.64,"l":86.55,"n":3,"o":86.55,"t":"2026-10-15T14:00:00Z","v":629,"vw":86.568344},{"c":86.7997,"h":86.7997,"l":86.7997,"n":2,"o":86.7997,"t":"2026-10-15T14:15:00Z","v":116,"vw":86.7997},{"c":87.06,"h":87.06,"l":87.01,"n":2,"o":87.01,"t":"2026-10-15T14:30:00Z","v":200,"vw":87.035},{"c":87.0063,"h":87.0063,"l":87.0063,"n":2,"o":87.0063,"t":"2026-10-15T14:45:00Z","v":115,"vw":87.0063},{"c":87.255,"h":87.255,"l":87.23,"n":9,"o":87.2442,"t":"2026-10-15T15:00:00Z","v":1193,"vw":87.247821},{"c":87.4,"h":87.46,"l":87.34,"n":3,"o":87.34,"t":"2026-10-15T15:15:00Z","v":332,"vw":87.405783},{"c":87.279,"h":87.279,"l":87.279,"n":2,"o":87.279,"t":"2026-10-15T15:30:00Z","v":231,"vw":87.279},{"c":87.29,"h":87.2908,"l":87.29,"n":8,"o":87.2908,"t":"2026-10-15T15:45:00Z","v":574,"vw":87.290584},{"c":87.31,"h":87.31,"l":87.31,"n":1,"o":87.31,"t":"2026-10-15T16:00:00Z","v":100,"vw":87.31},{"c":87.19,"h":87.305,"l":87.19,"n":8,"o":87.305,"t":"2026-10-15T16:15:00Z","v":423,"vw":87.259457},{"c":87.29,"h":87.29,"l":87.29,"n":5,"o":87.29,"t":"2026-10-15T16:30:00Z","v":444,"vw":87.29},{"c":87.17,"h":87.2,"l":87.17,"n":9,"o":87.2,"t":"2026-10-15T16:45:00Z","v":1428,"vw":87.195585},{"c":87.195,"h":87.195,"l":87.1899,"n":2,"o":87.1899,"t":"2026-10-15T17:00:00Z","v":507,"vw":87.190976},{"c":87.24,"h":87.24,"l":87.195,"n":5,"o":87.195,"t":"2026-10-15T17:15:00Z","v":296,"vw":87.218673},{"c":87.155,"h":87.155,"l":87.155,"n":1,"o":87.155,"t":"2026-10-15T17:30:00Z","v":100,"vw":87.155},{"c":87.255,"h":87.29,"l":87.255,"n":5,"o":87.255,"t":"2026-10-15T17:45:00Z","v":800,"vw":87.275625},{"c":87.39,"h":87.44,"l":87.375,"n":13,"o":87.39,"t":"2026-10-15T18:00:00Z","v":1017,"vw":87.403592},{"c":87.22,"h":87.34,"l":87.22,"n":4,"o":87.34,"t":"2026-10-15T18:15:00Z","v":308,"vw":87.261824},{"c":87.25,"h":87.25,"l":87.1944,"n":5,"o":87.1944,"t":"2026-10-15T18:30:00Z","v":1288,"vw":87.209949},{"c":87.2,"h":87.2,"l":87.2,"n":7,"o":87.2,"t":"2026-10-15T18:45:00Z","v":497,"vw":87.2},{"c":87.285,"h":87.305,"l":87.195,"n":26,"o":87.195,"t":"2026-10-15T19:00:00Z","v":3340,"vw":87.249344},{"c":87.35,"h":87.37,"l":87.29,"n":8,"o":87.295,"t":"2026-10-15T19:15:00Z","v":1534,"vw":87.345386},{"c":87.235,"h":87.235,"l":87.16,"n":14,"o":87.16,"t":"2026-10-15T19:30:00Z","v":2251,"vw":87.181686},{"c":87.505,"h":87.52,"l":87.325,"n":34,"o":87.325,"t":"2026-10-15T19:45:00Z","v":3625,"vw":87.430529},{"c":87.88,"h":87.88,"l":87.88,"n":4,"o":87.88,"t":"2026-10-16T13:30:00Z","v":139,"vw":87.88},{"c":88.55,"h":88.55,"l":88.55,"n":1,"o":88.55,"t":"2026-10-16T14:15:00Z","v":100,"vw":88.55},{"c":88.6,"h":88.62,"l":88.6,"n":4,"o":88.62,"t":"2026-10-16T14:30:00Z","v":432,"vw":88.609048},{"c":88.665,"h":88.665,"l":88.665,"n":1,"o":88.665,"t":"2026-10-16T14:45:00Z","v":100,"vw":88.665},{"c":88.6,"h":88.6,"l":88.6,"n":4,"o":88.6,"t":"2026-10-16T15:00:00Z","v":238,"vw":88.6},{"c":88.2,"h":88.37,"l":88.2,"n":2,"o":88.37,"t":"2026-10-16T15:15:00Z","v":422,"vw":88.289431},{"c":88.25,"h":88.25,"l":88.25,"n":3,"o":88.25,"t":"2026-10-16T15:45:00Z","v":200,"vw":88.25},{"c":88.2839,"h":88.2839,"l":88.055,"n":7,"o":88.14,"t":"2026-10-16T16:00:00Z","v":671,"vw":88.125766},{"c":88.385,"h":88.395,"l":88.385,"n":6,"o":88.395,"t":"2026-10-16T16:30:00Z","v":760,"vw":88.392228},{"c":88.41,"h":88.426,"l":88.35,"n":5,"o":88.426,"t":"2026-10-16T16:45:00Z","v":1073,"vw":88.379974},{"c":88.193,"h":88.193,"l":88.193,"n":1,"o":88.193,"t":"2026-10-16T17:00:00Z","v":140,"vw":88.193},{"c":88.22,"h":88.22,"l":88.22,"n":3,"o":88.22,"t":"2026-10-16T17:15:00Z","v":1030,"vw":88.22},{"c":88.41,"h":88.41,"l":88.41,"n":4,"o":88.41,"t":"2026-10-16T17:30:00Z","v":216,"vw":88.41},{"c":88.32,"h":88.38,"l":88.32,"n":3,"o":88.38,"t":"2026-10-16T17:45:00Z","v":208,"vw":88.35},{"c":88.2,"h":88.31,"l":88.2,"n":4,"o":88.215,"t":"2026-10-16T18:00:00Z","v":2076,"vw":88.213341},{"c":88.275,"h":88.275,"l":88.275,"n":4,"o":88.275,"t":"2026-10-16T18:15:00Z","v":400,"vw":88.275},{"c":88.27,"h":88.27,"l":88.27,"n":1,"o":88.27,"t":"2026-10-16T18:30:00Z","v":100,"vw":88.27},{"c":88.15,"h":88.245,"l":88.14,"n":17,"o":88.245,"t":"2026-10-16T18:45:00Z","v":1551,"vw":88.164194},{"c":88.24,"h":88.24,"l":88.24,"n":4,"o":88.24,"t":"2026-10-16T19:00:00Z","v":287,"vw":88.24},{"c":88.395,"h":88.395,"l":88.395,"n":3,"o":88.395,"t":"2026-10-16T19:15:00Z","v":209,"vw":88.395},{"c":88.4542,"h":88.4542,"l":88.4542,"n":3,"o":88.4542,"t":"2026-10-16T19:30:00Z","v":156,"vw":88.4542},{"c":88.71,"h":88.71,"l":88.5,"n":26,"o":88.5,"t":"2026-10-16T19:45:00Z","v":6448,"vw":88.514125},{"c":88.46,"h":88.46,"l":88.38,"n":15,"o":88.38,"t":"2026-10-19T13:30:00Z","v":2190,"vw":88.440491},{"c":88.432,"h":88.48,"l":88.432,"n":2,"o":88.48,"t":"2026-10-19T13:45:00Z","v":301,"vw":88.447947},{"c":88.2779,"h":88.2779,"l":88.27,"n":2,"o":88.27,"t":"2026-10-19T14:00:00Z","v":204,"vw":88.274027},{"c":88.13,"h":88.215,"l":88.13,"n":5,"o":88.215,"t":"2026-10-19T14:15:00Z","v":1002,"vw":88.140303},{"c":88.3014,"h":88.3014,"l":88.3014,"n":2,"o":88.3014,"t":"2026-10-19T14:30:00Z","v":231,"vw":88.3014},{"c":87.96,"h":87.96,"l":87.96,"n":1,"o":87.96,"t":"2026-10-19T15:00:00Z","v":100,"vw":87.96},{"c":88.0701,"h":88.0701,"l":88.0701,"n":1,"o":88.0701,"t":"2026-10-19T15:15:00Z","v":250,"vw":88.0701},{"c":88.24,"h":88.24,"l":88.24,"n":1,"o":88.24,"t":"2026-10-19T15:30:00Z","v":100,"vw":88.24},{"c":88.155,"h":88.155,"l":88.155,"n":1,"o":88.155,"t":"2026-10-19T15:45:00Z","v":100,"vw":88.155},{"c":88.0881,"h":88.105,"l":88.0881,"n":9,"o":88.105,"t":"2026-10-19T16:00:00Z","v":634,"vw":88.098562},{"c":88.07,"h":88.08,"l":88.07,"n":4,"o":88.08,"t":"2026-10-19T16:15:00Z","v":218,"vw":88.075},{"c":88.11,"h":88.12,"l":88.11,"n":13,"o":88.12,"t":"2026-10-19T16:45:00Z","v":436,"vw":88.116667},{"c":88.23,"h":88.23,"l":88.12,"n":5,"o":88.12,"t":"2026-10-19T17:00:00Z","v":718,"vw":88.194406},{"c":88.06,"h":88.06,"l":88.06,"n":1,"o":88.06,"t":"2026-10-19T17:15:00Z","v":119,"vw":88.06},{"c":88.1384,"h":88.1384,"l":88.1384,"n":2,"o":88.1384,"t":"2026-10-19T17:30:00Z","v":163,"vw":88.1384},{"c":88.21,"h":88.21,"l":88.2,"n":8,"o":88.2,"t":"2026-10-19T17:45:00Z","v":319,"vw":88.205},{"c":88.3236,"h":88.3236,"l":88.3236,"n":1,"o":88.3236,"t":"2026-10-19T18:15:00Z","v":125,"vw":88.3236},{"c":88.235,"h":88.235,"l":88.235,"n":1,"o":88.235,"t":"2026-10-19T18:30:00Z","v":100,"vw":88.235},{"c":88.295,"h":88.3448,"l":88.295,"n":10,"o":88.3448,"t":"2026-10-19T18:45:00Z","v":1971,"vw":88.301228},{"c":88.34,"h":88.3999,"l":88.34,"n":5,"o":88.3999,"t":"2026-10-19T19:00:00Z","v":295,"vw":88.37416},{"c":88.28,"h":88.28,"l":88.214,"n":27,"o":88.24,"t":"2026-10-19T19:15:00Z","v":2246,"vw":88.243927},{"c":88.3301,"h":88.3599,"l":88.3301,"n":8,"o":88.3599,"t":"2026-10-19T19:30:00Z","v":1658,"vw":88.34303},{"c":88.09,"h":88.2,"l":88.09,"n":9,"o":88.2,"t":"2026-10-19T19:45:00Z","v":330,"vw":88.145},{"c":88.18,"h":88.18,"l":88.18,"n":3,"o":88.18,"t":"2026-10-19T20:00:00Z","v":131,"vw":88.18},{"c":87.82,"h":88.32,"l":87.82,"n":8,"o":88.32,"t":"2026-10-20T13:30:00Z","v":450,"vw":88.207387},{"c":88.015,"h":88.015,"l":87.8492,"n":7,"o":87.8492,"t":"2026-10-20T14:00:00Z","v":708,"vw":87.918807},{"c":88.01,"h":88.01,"l":88.01,"n":1,"o":88.01,"t":"2026-10-20T14:15:00Z","v":100,"vw":88.01},{"c":87.85,"h":87.85,"l":87.85,"n":1,"o":87.85,"t":"2026-10-20T14:45:00Z","v":100,"vw":87.85},{"c":87.995,"h":87.995,"l":87.995,"n":1,"o":87.995,"t":"2026-10-20T15:00:00Z","v":118,"vw":87.995},{"c":87.81,"h":87.81,"l":87.775,"n":4,"o":87.775,"t":"2026-10-20T15:30:00Z","v":369,"vw":87.799171},{"c":87.935,"h":87.935,"l":87.935,"n":1,"o":87.935,"t":"2026-10-20T16:15:00Z","v":479,"vw":87.935},{"c":88.02,"h":88.02,"l":88.02,"n":2,"o":88.02,"t":"2026-10-20T17:30:00Z","v":145,"vw":88.02},{"c":88.165,"h":88.165,"l":88.165,"n":1,"o":88.165,"t":"2026-10-20T17:45:00Z","v":128,"vw":88.165},{"c":88.26,"h":88.26,"l":88.1721,"n":3,"o":88.1721,"t":"2026-10-20T18:00:00Z","v":367,"vw":88.212032},{"c":88.26,"h":88.26,"l":88.26,"n":2,"o":88.26,"t":"2026-10-20T18:15:00Z","v":138,"vw":88.26},{"c":88.18,"h":88.18,"l":88.18,"n":1,"o":88.18,"t":"2026-10-20T18:30:00Z","v":100,"vw":88.18},{"c":88.205,"h":88.235,"l":88.19,"n":19,"o":88.195,"t":"2026-10-20T18:45:00Z","v":3196,"vw":88.201068},{"c":88.18,"h":88.18,"l":88.105,"n":6,"o":88.105,"t":"2026-10-20T19:15:00Z","v":434,"vw":88.1425},{"c":88.1148,"h":88.1148,"l":88.01,"n":4,"o":88.01,"t":"2026-10-20T19:30:00Z","v":229,"vw":88.064939},{"c":88.12,"h":88.24,"l":88.08,"n":19,"o":88.0801,"t":"2026-10-20T19:45:00Z","v":1991,"vw":88.117202},{"c":88.33,"h":88.33,"l":88.33,"n":10,"o":88.33,"t":"2026-10-21T13:30:00Z","v":496,"vw":88.33},{"c":88.075,"h":88.09,"l":88.075,"n":3,"o":88.085,"t":"2026-10-21T13:45:00Z","v":413,"vw":88.083789},{"c":88.26,"h":88.26,"l":88.15,"n":5,"o":88.15,"t":"2026-10-21T14:00:00Z","v":487,"vw":88.1984},{"c":88.09,"h":88.13,"l":88.07,"n":7,"o":88.07,"t":"2026-10-21T14:45:00Z","v":998,"vw":88.092183},{"c":87.8601,"h":87.99,"l":87.8601,"n":5,"o":87.99,"t":"2026-10-21T15:15:00Z","v":741,"vw":87.896303},{"c":87.9,"h":87.9,"l":87.885,"n":7,"o":87.885,"t":"2026-10-21T15:30:00Z","v":461,"vw":87.8925},{"c":87.8,"h":87.91,"l":87.8,"n":8,"o":87.91,"t":"2026-10-21T17:00:00Z","v":465,"vw":87.838961},{"c":88.15,"h":88.15,"l":88.15,"n":1,"o":88.15,"t":"2026-10-21T17:30:00Z","v":1288,"vw":88.15},{"c":88.1013,"h":88.1013,"l":88.1013,"n":1,"o":88.1013,"t":"2026-10-21T17:45:00Z","v":100,"vw":88.1013},{"c":88.18,"h":88.18,"l":88.18,"n":2,"o":88.18,"t":"2026-10-21T18:00:00Z","v":250,"vw":88.18},{"c":88.14,"h":88.23,"l":88.09,"n":13,"o":88.198,"t":"2026-10-21T18:15:00Z","v":7486,"vw":88.212988},{"c":88.175,"h":88.26,"l":88.175,"n":5,"o":88.26,"t":"2026-10-21T18:30:00Z","v":940,"vw":88.232252},{"c":88.22,"h":88.22,"l":88.2,"n":6,"o":88.2,"t":"2026-10-21T18:45:00Z","v":437,"vw":88.205},{"c":88.1746,"h":88.1746,"l":88.1041,"n":7,"o":88.1041,"t":"2026-10-21T19:00:00Z","v":588,"vw":88.125097},{"c":88.195,"h":88.21,"l":88.165,"n":11,"o":88.21,"t":"2026-10-21T19:15:00Z","v":1451,"vw":88.188084},{"c":88.29,"h":88.29,"l":88.115,"n":10,"o":88.15,"t":"2026-10-21T19:30:00Z","v":548,"vw":88.192},{"c":88.3,"h":88.32,"l":88.29,"n":14,"o":88.32,"t":"2026-10-21T19:45:00Z","v":481,"vw":88.303333},{"c":88.28,"h":88.28,"l":88.28,"n":3,"o":88.28,"t":"2026-10-21T20:00:00Z","v":331,"vw":88.28},{"c":87.61,"h":87.71,"l":87.61,"n":4,"o":87.71,"t":"2026-10-22T13:30:00Z","v":1236,"vw":87.637362},{"c":86.825,"h":86.8303,"l":86.67,"n":19,"o":86.8303,"t":"2026-10-22T13:45:00Z","v":2909,"vw":86.779717},{"c":86.4101,"h":86.72,"l":86.4101,"n":9,"o":86.72,"t":"2026-10-22T14:00:00Z","v":1224,"vw":86.559288},{"c":86.3703,"h":86.45,"l":86.3703,"n":2,"o":86.45,"t":"2026-10-22T14:15:00Z","v":463,"vw":86.387514},{"c":86,"h":86,"l":85.9366,"n":2,"o":85.9366,"t":"2026-10-22T14:45:00Z","v":300,"vw":85.957733},{"c":86.0499,"h":86.0499,"l":86.0499,"n":2,"o":86.0499,"t":"2026-10-22T15:00:00Z","v":118,"vw":86.0499},{"c":85.86,"h":85.88,"l":85.78,"n":3,"o":85.78,"t":"2026-10-22T15:15:00Z","v":1243,"vw":85.794481},{"c":85.63,"h":85.6424,"l":85.5801,"n":5,"o":85.6326,"t":"2026-10-22T15:30:00Z","v":865,"vw":85.616016},{"c":85.87,"h":85.87,"l":85.6,"n":8,"o":85.68,"t":"2026-10-22T15:45:00Z","v":1241,"vw":85.687158},{"c":85.88,"h":85.88,"l":85.88,"n":1,"o":85.88,"t":"2026-10-22T16:00:00Z","v":714,"vw":85.88},{"c":86.155,"h":86.155,"l":86.155,"n":1,"o":86.155,"t":"2026-10-22T16:15:00Z","v":147,"vw":86.155},{"c":86.11,"h":86.13,"l":86.11,"n":2,"o":86.13,"t":"2026-10-22T16:30:00Z","v":200,"vw":86.12},{"c":86.07,"h":86.07,"l":86.07,"n":2,"o":86.07,"t":"2026-10-22T16:45:00Z","v":695,"vw":86.07},{"c":86.145,"h":86.19,"l":86.0882,"n":4,"o":86.0882,"t":"2026-10-22T17:00:00Z","v":5465,"vw":86.186662},{"c":86.18,"h":86.18,"l":86.13,"n":13,"o":86.13,"t":"2026-10-22T17:15:00Z","v":675,"vw":86.156256},{"c":86.255,"h":86.27,"l":86.255,"n":6,"o":86.27,"t":"2026-10-22T17:30:00Z","v":388,"vw":86.263571},{"c":86.37,"h":86.37,"l":86.37,"n":3,"o":86.37,"t":"2026-10-22T17:45:00Z","v":130,"vw":86.37},{"c":86.27,"h":86.27,"l":86.27,"n":4,"o":86.27,"t":"2026-10-22T18:00:00Z","v":134,"vw":86.27},{"c":86.34,"h":86.34,"l":86.34,"n":1,"o":86.34,"t":"2026-10-22T18:15:00Z","v":620,"vw":86.34},{"c":86.32,"h":86.46,"l":86.32,"n":8,"o":86.46,"t":"2026-10-22T18:30:00Z","v":1422,"vw":86.383796},{"c":86.385,"h":86.385,"l":86.385,"n":2,"o":86.385,"t":"2026-10-22T18:45:00Z","v":871,"vw":86.385},{"c":86.2831,"h":86.38,"l":86.2201,"n":7,"o":86.38,"t":"2026-10-22T19:00:00Z","v":1818,"vw":86.246968},{"c":86.235,"h":86.3,"l":86.12,"n":37,"o":86.24,"t":"2026-10-22T19:30:00Z","v":2840,"vw":86.2267},{"c":86.48,"h":86.5499,"l":86.47,"n":28,"o":86.53,"t":"2026-10-22T19:45:00Z","v":4138,"vw":86.531313},{"c":86.48,"h":86.48,"l":86.48,"n":3,"o":86.48,"t":"2026-10-22T20:00:00Z","v":123,"vw":86.48},{"c":86.41,"h":86.41,"l":86.41,"n":1,"o":86.41,"t":"2026-10-23T13:15:00Z","v":500,"vw":86.41},{"c":86.74,"h":86.74,"l":86.4,"n":15,"o":86.4,"t":"2026-10-23T13:30:00Z","v":1955,"vw":86.489427},{"c":86.595,"h":87.19,"l":86.595,"n":6,"o":87.19,"t":"2026-10-23T14:00:00Z","v":3327,"vw":86.692826},{"c":86.5,"h":86.5,"l":86.5,"n":1,"o":86.5,"t":"2026-10-23T14:15:00Z","v":100,"vw":86.5},{"c":86.8725,"h":86.8725,"l":86.44,"n":10,"o":86.44,"t":"2026-10-23T14:30:00Z","v":813,"vw":86.542982},{"c":87.2,"h":87.2,"l":87.2,"n":1,"o":87.2,"t":"2026-10-23T14:45:00Z","v":100,"vw":87.2},{"c":87.41,"h":87.425,"l":87.255,"n":4,"o":87.255,"t":"2026-10-23T15:15:00Z","v":727,"vw":87.329347},{"c":87.56,"h":87.56,"l":87.56,"n":1,"o":87.56,"t":"2026-10-23T15:30:00Z","v":100,"vw":87.56},{"c":87.63,"h":87.63,"l":87.57,"n":14,"o":87.575,"t":"2026-10-23T15:45:00Z","v":1143,"vw":87.616607},{"c":87.535,"h":87.63,"l":87.535,"n":18,"o":87.63,"t":"2026-10-23T16:00:00Z","v":2132,"vw":87.585185},{"c":87.63,"h":87.63,"l":87.58,"n":14,"o":87.58,"t":"2026-10-23T16:15:00Z","v":979,"vw":87.585556},{"c":87.43,"h":87.55,"l":87.43,"n":15,"o":87.545,"t":"2026-10-23T16:45:00Z","v":1017,"vw":87.518381},{"c":87.28,"h":87.34,"l":87.28,"n":11,"o":87.34,"t":"2026-10-23T17:00:00Z","v":1184,"vw":87.331736},{"c":87.2,"h":87.2,"l":87.165,"n":5,"o":87.165,"t":"2026-10-23T17:15:00Z","v":317,"vw":87.176821},{"c":87.31,"h":87.31,"l":87.18,"n":10,"o":87.18,"t":"2026-10-23T17:45:00Z","v":3165,"vw":87.299324},{"c":87.425,"h":87.44,"l":87.345,"n":13,"o":87.345,"t":"2026-10-23T18:00:00Z","v":2398,"vw":87.35554},{"c":87.33,"h":87.395,"l":87.33,"n":9,"o":87.395,"t":"2026-10-23T18:15:00Z","v":494,"vw":87.365714},{"c":87.19,"h":87.19,"l":87.19,"n":1,"o":87.19,"t":"2026-10-23T18:30:00Z","v":191,"vw":87.19},{"c":87.275,"h":87.275,"l":87.275,"n":3,"o":87.275,"t":"2026-10-23T18:45:00Z","v":225,"vw":87.275},{"c":87.37,"h":87.405,"l":87.37,"n":3,"o":87.405,"t":"2026-10-23T19:00:00Z","v":1951,"vw":87.375839},{"c":87.425,"h":87.455,"l":87.425,"n":8,"o":87.455,"t":"2026-10-23T19:15:00Z","v":1702,"vw":87.435737},{"c":87.405,"h":87.45,"l":87.405,"n":8,"o":87.45,"t":"2026-10-23T19:30:00Z","v":398,"vw":87.42},{"c":87.235,"h":87.385,"l":87.235,"n":29,"o":87.38,"t":"2026-10-23T19:45:00Z","v":1701,"vw":87.304231},{"c":87.27,"h":87.27,"l":87.27,"n":2,"o":87.27,"t":"2026-10-23T20:00:00Z","v":140,"vw":87.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.2799111412245274,"strike":94.40177717550945,"iv":0.3870315630890641,"gamma":0.035197343068561315,"theta":-0.05743600262385303,"vega":0.07417051496931103,"rho":0.014122252134672915,"breakevenPct":9.63869407211411},{"delta":0.3,"premium":1.415861695450273,"strike":92.12184406066302,"iv":0.33374118017909765,"gamma":0.04463922314798717,"theta":-0.05487116957767392,"vega":0.08116020210830918,"rho":0.016991841821352896,"breakevenPct":7.181970615461558},{"delta":0.35,"premium":1.5865956384058844,"strike":90.63404361594115,"iv":0.30191624625356306,"gamma":0.05261255858252483,"theta":-0.05344350602136407,"vega":0.08638628234532925,"rho":0.0198611879334909,"breakevenPct":5.672784753462869},{"delta":0.4,"premium":1.7571028401367998,"strike":89.464485799316,"iv":0.2755570367444569,"gamma":0.06002459122382756,"theta":-0.05153091088135246,"vega":0.09002312739149851,"rho":0.02273975210658106,"breakevenPct":4.528003482815175},{"delta":0.45,"premium":1.9420863513635658,"strike":88.53956824318217,"iv":0.25576345736517697,"gamma":0.06627335722556048,"theta":-0.04969322745411333,"vega":0.09216688108568225,"rho":0.025627280465802767,"breakevenPct":3.680135893830339},{"delta":0.5,"premium":2.158007388528422,"strike":87.72998152867895,"iv":0.24086279264739166,"gamma":0.07079587197018777,"theta":-0.047759540021061184,"vega":0.09282130656580163,"rho":0.02856243008711075,"breakevenPct":2.9998727136557464},{"delta":0.55,"premium":2.451173402868319,"strike":86.9973924380704,"iv":0.23576766623207301,"gamma":0.07210182529335071,"theta":-0.046691655801825285,"vega":0.09218956975228161,"rho":0.03156658102284803,"breakevenPct":2.4963513703892843},{"delta":0.6,"premium":2.744524119947849,"strike":86.34550195567145,"iv":0.22768422425032595,"gamma":0.07255814863103,"theta":-0.044605606258148627,"vega":0.08958200782268579,"rho":0.03446946401807358,"breakevenPct":2.085511717221616},{"delta":0.65,"premium":3.182451923076924,"strike":85.62339743589743,"iv":0.2284841346153846,"gamma":0.06948589743589743,"theta":-0.04353766025641025,"vega":0.08597804487179486,"rho":0.03732304820935316,"breakevenPct":1.7598823868160518},{"delta":0.7,"premium":3.7396366083445494,"strike":84.85060565275909,"iv":0.23491305518169583,"gamma":0.0632978465679677,"theta":-0.04270363391655451,"vega":0.08074629878869448,"rho":0.040139829004282784,"breakevenPct":1.5128248666250061},{"delta":0.75,"premium":4.143405114401077,"strike":84.17765814266487,"iv":0.22596285329744278,"gamma":0.0601349932705249,"theta":-0.03866594885598923,"vega":0.07374764468371467,"rho":0.043022455485524115,"breakevenPct":1.2043809522928313},{"delta":0.8,"premium":4.618,"strike":83.47428571428571,"iv":0.21718628571428572,"gamma":0.054831428571428566,"theta":-0.03413028571428571,"vega":0.06469771428571429,"rho":0.04588770843796487,"breakevenPct":0.9422318256969402},{"delta":0.85,"premium":5.1801369863013695,"strike":82.71232876712328,"iv":0.2086383561643836,"gamma":0.04757808219178083,"theta":-0.029158904109589046,"vega":0.053913698630136994,"rho":0.0487226464692203,"breakevenPct":0.7132642986417597},{"delta":0.9,"premium":6.1030973451327455,"strike":81.6283185840708,"iv":0.20730088495575225,"gamma":0.036440707964601755,"theta":-0.02404247787610619,"vega":0.0407725663716814,"rho":0.051363168031568304,"breakevenPct":0.528722274783482}],"put":[{"delta":0.25,"premium":1.3588998284431477,"strike":82.27119862754519,"iv":0.37127325249693555,"gamma":0.03667784858629673,"theta":-0.049779027273695764,"vega":0.07413730552029864,"rho":-0.017280177052364072,"breakevenPct":7.28509361853783},{"delta":0.3,"premium":1.5403757852168782,"strike":83.90375785216878,"iv":0.33073565470370053,"gamma":0.045047729199188494,"theta":-0.0479261448222255,"vega":0.08115412326263358,"rho":-0.020690285386746853,"breakevenPct":5.6223420798075985},{"delta":0.35,"premium":1.7288303206580917,"strike":85.14415160329045,"iv":0.3007528168387367,"gamma":0.052749935828226464,"theta":-0.04572336916815908,"vega":0.0863944835037014,"rho":-0.02409285739156339,"breakevenPct":4.4169573935689606},{"delta":0.4,"premium":1.937555700836974,"strike":86.13656618486172,"iv":0.27898555078601606,"gamma":0.05929797990263104,"theta":-0.04363547809259003,"vega":0.09005196772144246,"rho":-0.027467031921526174,"breakevenPct":3.5189521209754218},{"delta":0.45,"premium":2.163693128611284,"strike":86.95888410404103,"iv":0.26242788337076267,"gamma":0.06472847523345862,"theta":-0.04198264181393286,"vega":0.0921929508438782,"rho":-0.030724216406146147,"breakevenPct":2.8358072929646427},{"delta":0.5,"premium":2.517374810318665,"strike":87.72078907435508,"iv":0.25871684370257964,"gamma":0.06600910470409711,"theta":-0.04110713201820941,"vega":0.09266039453717753,"rho":-0.03411227895659101,"breakevenPct":2.3680368236090072},{"delta":0.55,"premium":2.9834415584415592,"strike":88.51298701298701,"iv":0.2617551948051948,"gamma":0.06475844155844156,"theta":-0.0407487012987013,"vega":0.09187662337662338,"rho":-0.03754885892786462,"breakevenPct":1.9943331562444626},{"delta":0.6,"premium":3.5339688041594455,"strike":89.34662045060658,"iv":0.26725979202772965,"gamma":0.061952166377816295,"theta":-0.040110745233968806,"vega":0.08971750433275563,"rho":-0.04102277144843235,"breakevenPct":1.6699305071076567},{"delta":0.65,"premium":4.1206578947368415,"strike":90.21578947368421,"iv":0.2698115789473684,"gamma":0.05882315789473684,"theta":-0.03815842105263158,"vega":0.08607000000000001,"rho":-0.044519040288742526,"breakevenPct":1.3462454692937142},{"delta":0.7,"premium":4.744854586129754,"strike":91.1185682326622,"iv":0.2693129753914989,"gamma":0.055347874720357945,"theta":-0.03480357941834452,"vega":0.08088859060402685,"rho":-0.048040928339319125,"breakevenPct":1.0270268746047473},{"delta":0.75,"premium":5.696849315068494,"strike":92.2904109589041,"iv":0.27894602739726027,"gamma":0.048873698630136984,"theta":-0.031961095890410955,"vega":0.07388657534246575,"rho":-0.051747527655956894,"breakevenPct":0.7751098386208097},{"delta":0.8,"premium":7.083032490974731,"strike":93.87003610108303,"iv":0.297645487364621,"gamma":0.04037581227436822,"theta":-0.029007942238267144,"vega":0.06517581227436822,"rho":-0.05574277269095992,"breakevenPct":0.5534506587506528},{"delta":0.85,"premium":9.62534246575342,"strike":96.57534246575342,"iv":0.34030821917808207,"gamma":0.029560273972602753,"theta":-0.026432876712328763,"vega":0.05426438356164385,"rho":-0.060529409406502234,"breakevenPct":0.3666781253580763}]},"raw":{"call":[{"delta":0.25,"premium":1.2799111412245274,"strike":94.40177717550945,"iv":0.3870315630890641,"gamma":0.035197343068561315,"theta":-0.05743600262385303,"vega":0.07417051496931103,"rho":0.014122252134672915,"breakevenPct":9.63869407211411},{"delta":0.3,"premium":1.415861695450273,"strike":92.12184406066302,"iv":0.33374118017909765,"gamma":0.04463922314798717,"theta":-0.05487116957767392,"vega":0.08116020210830918,"rho":0.016991841821352896,"breakevenPct":7.181970615461558},{"delta":0.35,"premium":1.5865956384058844,"strike":90.63404361594115,"iv":0.30191624625356306,"gamma":0.05261255858252483,"theta":-0.05344350602136407,"vega":0.08638628234532925,"rho":0.0198611879334909,"breakevenPct":5.672784753462869},{"delta":0.4,"premium":1.7571028401367998,"strike":89.464485799316,"iv":0.2755570367444569,"gamma":0.06002459122382756,"theta":-0.05153091088135246,"vega":0.09002312739149851,"rho":0.02273975210658106,"breakevenPct":4.528003482815175},{"delta":0.45,"premium":1.9420863513635658,"strike":88.53956824318217,"iv":0.25576345736517697,"gamma":0.06627335722556048,"theta":-0.04969322745411333,"vega":0.09216688108568225,"rho":0.025627280465802767,"breakevenPct":3.680135893830339},{"delta":0.5,"premium":2.158007388528422,"strike":87.72998152867895,"iv":0.24086279264739166,"gamma":0.07079587197018777,"theta":-0.047759540021061184,"vega":0.09282130656580163,"rho":0.02856243008711075,"breakevenPct":2.9998727136557464},{"delta":0.55,"premium":2.451173402868319,"strike":86.9973924380704,"iv":0.23576766623207301,"gamma":0.07210182529335071,"theta":-0.046691655801825285,"vega":0.09218956975228161,"rho":0.03156658102284803,"breakevenPct":2.4963513703892843},{"delta":0.6,"premium":2.744524119947849,"strike":86.34550195567145,"iv":0.22768422425032595,"gamma":0.07255814863103,"theta":-0.044605606258148627,"vega":0.08958200782268579,"rho":0.03446946401807358,"breakevenPct":2.085511717221616},{"delta":0.65,"premium":3.182451923076924,"strike":85.62339743589743,"iv":0.2284841346153846,"gamma":0.06948589743589743,"theta":-0.04353766025641025,"vega":0.08597804487179486,"rho":0.03732304820935316,"breakevenPct":1.7598823868160518},{"delta":0.7,"premium":3.7396366083445494,"strike":84.85060565275909,"iv":0.23491305518169583,"gamma":0.0632978465679677,"theta":-0.04270363391655451,"vega":0.08074629878869448,"rho":0.040139829004282784,"breakevenPct":1.5128248666250061},{"delta":0.75,"premium":4.143405114401077,"strike":84.17765814266487,"iv":0.22596285329744278,"gamma":0.0601349932705249,"theta":-0.03866594885598923,"vega":0.07374764468371467,"rho":0.043022455485524115,"breakevenPct":1.2043809522928313},{"delta":0.8,"premium":4.618,"strike":83.47428571428571,"iv":0.21718628571428572,"gamma":0.054831428571428566,"theta":-0.03413028571428571,"vega":0.06469771428571429,"rho":0.04588770843796487,"breakevenPct":0.9422318256969402},{"delta":0.85,"premium":5.1801369863013695,"strike":82.71232876712328,"iv":0.2086383561643836,"gamma":0.04757808219178083,"theta":-0.029158904109589046,"vega":0.053913698630136994,"rho":0.0487226464692203,"breakevenPct":0.7132642986417597},{"delta":0.9,"premium":6.1030973451327455,"strike":81.6283185840708,"iv":0.20730088495575225,"gamma":0.036440707964601755,"theta":-0.02404247787610619,"vega":0.0407725663716814,"rho":0.051363168031568304,"breakevenPct":0.528722274783482}],"put":[{"delta":0.25,"premium":1.3588998284431477,"strike":82.27119862754519,"iv":0.37127325249693555,"gamma":0.03667784858629673,"theta":-0.049779027273695764,"vega":0.07413730552029864,"rho":-0.017280177052364072,"breakevenPct":7.28509361853783},{"delta":0.3,"premium":1.5403757852168782,"strike":83.90375785216878,"iv":0.33073565470370053,"gamma":0.045047729199188494,"theta":-0.0479261448222255,"vega":0.08115412326263358,"rho":-0.020690285386746853,"breakevenPct":5.6223420798075985},{"delta":0.35,"premium":1.7288303206580917,"strike":85.14415160329045,"iv":0.3007528168387367,"gamma":0.052749935828226464,"theta":-0.04572336916815908,"vega":0.0863944835037014,"rho":-0.02409285739156339,"breakevenPct":4.4169573935689606},{"delta":0.4,"premium":1.937555700836974,"strike":86.13656618486172,"iv":0.27898555078601606,"gamma":0.05929797990263104,"theta":-0.04363547809259003,"vega":0.09005196772144246,"rho":-0.027467031921526174,"breakevenPct":3.5189521209754218},{"delta":0.45,"premium":2.163693128611284,"strike":86.95888410404103,"iv":0.26242788337076267,"gamma":0.06472847523345862,"theta":-0.04198264181393286,"vega":0.0921929508438782,"rho":-0.030724216406146147,"breakevenPct":2.8358072929646427},{"delta":0.5,"premium":2.517374810318665,"strike":87.72078907435508,"iv":0.25871684370257964,"gamma":0.06600910470409711,"theta":-0.04110713201820941,"vega":0.09266039453717753,"rho":-0.03411227895659101,"breakevenPct":2.3680368236090072},{"delta":0.55,"premium":2.9834415584415592,"strike":88.51298701298701,"iv":0.2617551948051948,"gamma":0.06475844155844156,"theta":-0.0407487012987013,"vega":0.09187662337662338,"rho":-0.03754885892786462,"breakevenPct":1.9943331562444626},{"delta":0.6,"premium":3.5339688041594455,"strike":89.34662045060658,"iv":0.26725979202772965,"gamma":0.061952166377816295,"theta":-0.040110745233968806,"vega":0.08971750433275563,"rho":-0.04102277144843235,"breakevenPct":1.6699305071076567},{"delta":0.65,"premium":4.1206578947368415,"strike":90.21578947368421,"iv":0.2698115789473684,"gamma":0.05882315789473684,"theta":-0.03815842105263158,"vega":0.08607000000000001,"rho":-0.044519040288742526,"breakevenPct":1.3462454692937142},{"delta":0.7,"premium":4.744854586129754,"strike":91.1185682326622,"iv":0.2693129753914989,"gamma":0.055347874720357945,"theta":-0.03480357941834452,"vega":0.08088859060402685,"rho":-0.048040928339319125,"breakevenPct":1.0270268746047473},{"delta":0.75,"premium":5.696849315068494,"strike":92.2904109589041,"iv":0.27894602739726027,"gamma":0.048873698630136984,"theta":-0.031961095890410955,"vega":0.07388657534246575,"rho":-0.051747527655956894,"breakevenPct":0.7751098386208097},{"delta":0.8,"premium":7.083032490974731,"strike":93.87003610108303,"iv":0.297645487364621,"gamma":0.04037581227436822,"theta":-0.029007942238267144,"vega":0.06517581227436822,"rho":-0.05574277269095992,"breakevenPct":0.5534506587506528},{"delta":0.85,"premium":9.62534246575342,"strike":96.57534246575342,"iv":0.34030821917808207,"gamma":0.029560273972602753,"theta":-0.026432876712328763,"vega":0.05426438356164385,"rho":-0.060529409406502234,"breakevenPct":0.3666781253580763}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}