{"symbol":"QDF","url":"https://intraalpha.com/companies/QDF","capturedAt":"2026-10-22T23:43:07.931Z","state":"ready","quote":{"symbol":"QDF","last_price":91.09,"prev_close":91.46,"regular_close":91.09,"change":-0.37,"change_pct":-0.4045,"regular_change":-0.37,"regular_change_pct":-0.4045,"extended_change":0,"extended_change_pct":0,"bid":89.34,"ask":92.27,"bid_size":2700,"ask_size":2700,"volume":62450,"vwap":90.955704,"open":90.9,"high":91.11,"low":90.4719,"close":91.09,"trade_count":293,"last_trade_at":"2026-10-22T22:30:00.003779602Z","last_quote_at":"2026-10-22T20:00:02.173551833Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:42:59.32238233-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2200000000,"net_expense_ratio":0.0039,"portfolio_turnover":0.61,"dividend_yield":0.0146,"inception_date":"2012-12-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:04.238376+00:00"},"optionObservedAt":"2026-10-22T19:51:25.131Z","bars":[{"c":90.85,"h":90.88,"l":90.85,"n":4,"o":90.88,"t":"2026-10-15T13:30:00Z","v":1828,"vw":90.854644},{"c":90.77,"h":90.77,"l":90.77,"n":2,"o":90.77,"t":"2026-10-15T13:55:00Z","v":166,"vw":90.77},{"c":91.04,"h":91.04,"l":91.04,"n":1,"o":91.04,"t":"2026-10-15T14:25:00Z","v":600,"vw":91.04},{"c":91.19,"h":91.2,"l":91.19,"n":4,"o":91.2,"t":"2026-10-15T14:40:00Z","v":382,"vw":91.196667},{"c":91.16,"h":91.16,"l":91.16,"n":9,"o":91.16,"t":"2026-10-15T14:50:00Z","v":800,"vw":91.16},{"c":91.22,"h":91.22,"l":91.22,"n":4,"o":91.22,"t":"2026-10-15T14:55:00Z","v":356,"vw":91.22},{"c":91.285,"h":91.285,"l":91.24,"n":8,"o":91.26,"t":"2026-10-15T15:10:00Z","v":8650,"vw":91.259156},{"c":91.31,"h":91.32,"l":91.295,"n":29,"o":91.295,"t":"2026-10-15T15:15:00Z","v":3228,"vw":91.307868},{"c":91.27,"h":91.27,"l":91.27,"n":6,"o":91.27,"t":"2026-10-15T15:20:00Z","v":418,"vw":91.27},{"c":91.27,"h":91.27,"l":91.27,"n":7,"o":91.27,"t":"2026-10-15T15:25:00Z","v":690,"vw":91.27},{"c":91.28,"h":91.28,"l":91.28,"n":5,"o":91.28,"t":"2026-10-15T15:30:00Z","v":600,"vw":91.28},{"c":91.2163,"h":91.2163,"l":91.2163,"n":3,"o":91.2163,"t":"2026-10-15T15:35:00Z","v":307,"vw":91.2163},{"c":91.28,"h":91.28,"l":91.26,"n":3,"o":91.26,"t":"2026-10-15T15:40:00Z","v":551,"vw":91.269111},{"c":91.23,"h":91.23,"l":91.22,"n":3,"o":91.22,"t":"2026-10-15T15:55:00Z","v":400,"vw":91.2225},{"c":91.1295,"h":91.1295,"l":91.1295,"n":3,"o":91.1295,"t":"2026-10-15T16:20:00Z","v":540,"vw":91.1295},{"c":91.16,"h":91.16,"l":91.16,"n":1,"o":91.16,"t":"2026-10-15T16:25:00Z","v":143,"vw":91.16},{"c":91.16,"h":91.16,"l":91.1308,"n":5,"o":91.1308,"t":"2026-10-15T16:30:00Z","v":882,"vw":91.150664},{"c":91.25,"h":91.25,"l":91.25,"n":1,"o":91.25,"t":"2026-10-15T17:15:00Z","v":114,"vw":91.25},{"c":91.2506,"h":91.2506,"l":91.2506,"n":1,"o":91.2506,"t":"2026-10-15T17:20:00Z","v":324,"vw":91.2506},{"c":91.28,"h":91.28,"l":91.28,"n":2,"o":91.28,"t":"2026-10-15T17:30:00Z","v":300,"vw":91.28},{"c":91.3499,"h":91.35,"l":91.3499,"n":2,"o":91.35,"t":"2026-10-15T17:35:00Z","v":1152,"vw":91.34995},{"c":91.37,"h":91.37,"l":91.36,"n":8,"o":91.36,"t":"2026-10-15T17:40:00Z","v":600,"vw":91.363407},{"c":91.39,"h":91.39,"l":91.39,"n":1,"o":91.39,"t":"2026-10-15T17:45:00Z","v":165,"vw":91.39},{"c":91.1995,"h":91.255,"l":91.1995,"n":4,"o":91.255,"t":"2026-10-15T18:10:00Z","v":1801,"vw":91.251915},{"c":91.19,"h":91.19,"l":91.18,"n":5,"o":91.18,"t":"2026-10-15T18:30:00Z","v":800,"vw":91.183871},{"c":91.18,"h":91.2,"l":91.18,"n":2,"o":91.2,"t":"2026-10-15T18:35:00Z","v":577,"vw":91.186932},{"c":91.21,"h":91.21,"l":91.21,"n":1,"o":91.21,"t":"2026-10-15T18:40:00Z","v":361,"vw":91.21},{"c":91.21,"h":91.21,"l":91.1901,"n":5,"o":91.21,"t":"2026-10-15T18:45:00Z","v":4615,"vw":91.191911},{"c":91.21,"h":91.21,"l":91.21,"n":5,"o":91.21,"t":"2026-10-15T18:50:00Z","v":247,"vw":91.21},{"c":91.24,"h":91.24,"l":91.23,"n":10,"o":91.23,"t":"2026-10-15T18:55:00Z","v":1614,"vw":91.234375},{"c":91.25,"h":91.25,"l":91.25,"n":8,"o":91.25,"t":"2026-10-15T19:00:00Z","v":600,"vw":91.25},{"c":91.48,"h":91.5,"l":91.48,"n":4,"o":91.5,"t":"2026-10-15T19:20:00Z","v":641,"vw":91.492758},{"c":91.425,"h":91.425,"l":91.425,"n":2,"o":91.425,"t":"2026-10-15T19:30:00Z","v":458,"vw":91.425},{"c":91.41,"h":91.41,"l":91.41,"n":2,"o":91.41,"t":"2026-10-15T19:40:00Z","v":228,"vw":91.41},{"c":91.45,"h":91.45,"l":91.45,"n":3,"o":91.45,"t":"2026-10-15T19:45:00Z","v":311,"vw":91.45},{"c":91.42,"h":91.42,"l":91.41,"n":6,"o":91.41,"t":"2026-10-15T19:50:00Z","v":600,"vw":91.414},{"c":91.39,"h":91.45,"l":91.38,"n":33,"o":91.45,"t":"2026-10-15T19:55:00Z","v":3557,"vw":91.401796},{"c":91.44,"h":91.44,"l":91.44,"n":5,"o":91.44,"t":"2026-10-15T20:00:00Z","v":122,"vw":91.44},{"c":91.39,"h":91.39,"l":91.39,"n":1,"o":91.39,"t":"2026-10-15T23:50:00Z","v":162,"vw":91.39},{"c":91.59,"h":91.59,"l":91.35,"n":6,"o":91.35,"t":"2026-10-16T13:30:00Z","v":675,"vw":91.527778},{"c":91.75,"h":91.75,"l":91.75,"n":3,"o":91.75,"t":"2026-10-16T13:45:00Z","v":162,"vw":91.75},{"c":91.6527,"h":91.6527,"l":91.6527,"n":1,"o":91.6527,"t":"2026-10-16T14:20:00Z","v":106,"vw":91.6527},{"c":91.6699,"h":91.6699,"l":91.6699,"n":2,"o":91.6699,"t":"2026-10-16T14:30:00Z","v":2242,"vw":91.6699},{"c":91.71,"h":91.71,"l":91.685,"n":4,"o":91.685,"t":"2026-10-16T14:45:00Z","v":261,"vw":91.694653},{"c":91.74,"h":91.74,"l":91.74,"n":3,"o":91.74,"t":"2026-10-16T14:50:00Z","v":264,"vw":91.74},{"c":91.24,"h":91.24,"l":91.24,"n":9,"o":91.24,"t":"2026-10-16T16:00:00Z","v":1545,"vw":91.24},{"c":91.29,"h":91.29,"l":91.29,"n":6,"o":91.29,"t":"2026-10-16T16:05:00Z","v":629,"vw":91.29},{"c":91.2713,"h":91.2713,"l":91.2713,"n":1,"o":91.2713,"t":"2026-10-16T16:10:00Z","v":103,"vw":91.2713},{"c":91.2,"h":91.2,"l":91.2,"n":1,"o":91.2,"t":"2026-10-16T16:45:00Z","v":194,"vw":91.2},{"c":91.1319,"h":91.1319,"l":91.1319,"n":1,"o":91.1319,"t":"2026-10-16T16:50:00Z","v":159,"vw":91.1319},{"c":91.12,"h":91.12,"l":91.12,"n":2,"o":91.12,"t":"2026-10-16T16:55:00Z","v":283,"vw":91.12},{"c":90.91,"h":90.91,"l":90.91,"n":1,"o":90.91,"t":"2026-10-16T17:05:00Z","v":159,"vw":90.91},{"c":90.9471,"h":90.9471,"l":90.9471,"n":1,"o":90.9471,"t":"2026-10-16T17:25:00Z","v":100,"vw":90.9471},{"c":90.97,"h":90.97,"l":90.97,"n":3,"o":90.97,"t":"2026-10-16T17:30:00Z","v":254,"vw":90.97},{"c":91.08,"h":91.08,"l":91.08,"n":1,"o":91.08,"t":"2026-10-16T17:40:00Z","v":162,"vw":91.08},{"c":90.76,"h":90.76,"l":90.76,"n":4,"o":90.76,"t":"2026-10-16T18:15:00Z","v":1115,"vw":90.76},{"c":90.66,"h":90.66,"l":90.66,"n":1,"o":90.66,"t":"2026-10-16T18:30:00Z","v":664,"vw":90.66},{"c":90.65,"h":90.66,"l":90.65,"n":5,"o":90.66,"t":"2026-10-16T18:50:00Z","v":3438,"vw":90.65097},{"c":90.645,"h":90.645,"l":90.645,"n":3,"o":90.645,"t":"2026-10-16T19:00:00Z","v":922,"vw":90.645},{"c":90.7983,"h":90.7983,"l":90.7201,"n":4,"o":90.7401,"t":"2026-10-16T19:25:00Z","v":3061,"vw":90.726547},{"c":90.72,"h":90.72,"l":90.72,"n":8,"o":90.72,"t":"2026-10-16T19:30:00Z","v":1065,"vw":90.72},{"c":90.75,"h":90.78,"l":90.73,"n":9,"o":90.78,"t":"2026-10-16T19:35:00Z","v":818,"vw":90.751718},{"c":90.68,"h":90.73,"l":90.68,"n":7,"o":90.72,"t":"2026-10-16T19:40:00Z","v":536,"vw":90.7025},{"c":90.78,"h":90.82,"l":90.78,"n":13,"o":90.82,"t":"2026-10-16T19:55:00Z","v":878,"vw":90.813175},{"c":90.78,"h":90.78,"l":90.78,"n":1,"o":90.78,"t":"2026-10-16T20:00:00Z","v":127,"vw":90.78},{"c":90.9,"h":90.9,"l":90.9,"n":2,"o":90.9,"t":"2026-10-19T13:25:00Z","v":300,"vw":90.9},{"c":91.29,"h":91.29,"l":90.93,"n":3,"o":90.93,"t":"2026-10-19T13:30:00Z","v":3736,"vw":90.955415},{"c":90.935,"h":90.935,"l":90.935,"n":1,"o":90.935,"t":"2026-10-19T14:05:00Z","v":100,"vw":90.935},{"c":91.098,"h":91.098,"l":90.94,"n":17,"o":90.96,"t":"2026-10-19T14:10:00Z","v":2399,"vw":91.034679},{"c":90.96,"h":90.98,"l":90.96,"n":4,"o":90.98,"t":"2026-10-19T14:30:00Z","v":428,"vw":90.971682},{"c":90.9001,"h":90.9001,"l":90.9001,"n":5,"o":90.9001,"t":"2026-10-19T14:35:00Z","v":304,"vw":90.9001},{"c":90.9891,"h":90.9891,"l":90.9891,"n":1,"o":90.9891,"t":"2026-10-19T14:45:00Z","v":377,"vw":90.9891},{"c":90.946,"h":90.946,"l":90.946,"n":5,"o":90.946,"t":"2026-10-19T14:50:00Z","v":465,"vw":90.946},{"c":91.22,"h":91.22,"l":91.22,"n":10,"o":91.22,"t":"2026-10-19T15:25:00Z","v":1737,"vw":91.22},{"c":90.9118,"h":90.9118,"l":90.9118,"n":2,"o":90.9118,"t":"2026-10-19T16:20:00Z","v":290,"vw":90.9118},{"c":90.92,"h":90.92,"l":90.92,"n":2,"o":90.92,"t":"2026-10-19T16:30:00Z","v":246,"vw":90.92},{"c":90.84,"h":90.84,"l":90.84,"n":1,"o":90.84,"t":"2026-10-19T17:00:00Z","v":209,"vw":90.84},{"c":90.87,"h":90.87,"l":90.85,"n":4,"o":90.85,"t":"2026-10-19T17:10:00Z","v":535,"vw":90.863386},{"c":90.84,"h":90.84,"l":90.84,"n":3,"o":90.84,"t":"2026-10-19T17:15:00Z","v":266,"vw":90.84},{"c":90.82,"h":90.82,"l":90.82,"n":3,"o":90.82,"t":"2026-10-19T17:40:00Z","v":1547,"vw":90.82},{"c":90.931,"h":90.931,"l":90.93,"n":14,"o":90.93,"t":"2026-10-19T18:20:00Z","v":1291,"vw":90.930623},{"c":90.83,"h":90.84,"l":90.83,"n":5,"o":90.84,"t":"2026-10-19T18:50:00Z","v":969,"vw":90.832537},{"c":90.83,"h":90.85,"l":90.83,"n":3,"o":90.85,"t":"2026-10-19T19:05:00Z","v":692,"vw":90.834075},{"c":90.89,"h":90.89,"l":90.835,"n":9,"o":90.835,"t":"2026-10-19T19:15:00Z","v":1418,"vw":90.842836},{"c":90.88,"h":90.902,"l":90.88,"n":9,"o":90.902,"t":"2026-10-19T19:20:00Z","v":1076,"vw":90.895939},{"c":90.87,"h":90.87,"l":90.87,"n":1,"o":90.87,"t":"2026-10-19T19:25:00Z","v":210,"vw":90.87},{"c":90.8782,"h":90.88,"l":90.8782,"n":5,"o":90.88,"t":"2026-10-19T19:30:00Z","v":603,"vw":90.8788},{"c":90.9,"h":90.902,"l":90.9,"n":6,"o":90.902,"t":"2026-10-19T19:35:00Z","v":2917,"vw":90.901899},{"c":90.7883,"h":90.79,"l":90.765,"n":22,"o":90.765,"t":"2026-10-19T19:50:00Z","v":2522,"vw":90.780323},{"c":90.73,"h":90.73,"l":90.73,"n":20,"o":90.73,"t":"2026-10-19T19:55:00Z","v":564,"vw":90.73},{"c":90.69,"h":90.69,"l":90.69,"n":3,"o":90.69,"t":"2026-10-19T20:00:00Z","v":351,"vw":90.69},{"c":90.69,"h":90.69,"l":90.69,"n":2,"o":90.69,"t":"2026-10-20T13:30:00Z","v":103,"vw":90.69},{"c":90.8599,"h":90.8599,"l":90.8599,"n":3,"o":90.8599,"t":"2026-10-20T13:40:00Z","v":1434,"vw":90.8599},{"c":90.99,"h":90.99,"l":90.99,"n":2,"o":90.99,"t":"2026-10-20T14:00:00Z","v":127,"vw":90.99},{"c":91.02,"h":91.02,"l":91.02,"n":5,"o":91.02,"t":"2026-10-20T14:05:00Z","v":1605,"vw":91.02},{"c":91.28,"h":91.28,"l":91.28,"n":5,"o":91.28,"t":"2026-10-20T14:25:00Z","v":162,"vw":91.28},{"c":91.37,"h":91.37,"l":91.37,"n":5,"o":91.37,"t":"2026-10-20T14:30:00Z","v":221,"vw":91.37},{"c":91.37,"h":91.37,"l":91.34,"n":8,"o":91.34,"t":"2026-10-20T14:50:00Z","v":1226,"vw":91.366772},{"c":91.34,"h":91.34,"l":91.34,"n":5,"o":91.34,"t":"2026-10-20T15:00:00Z","v":356,"vw":91.34},{"c":91.03,"h":91.1,"l":91.03,"n":11,"o":91.07,"t":"2026-10-20T15:10:00Z","v":671,"vw":91.066667},{"c":91.08,"h":91.08,"l":91.08,"n":2,"o":91.08,"t":"2026-10-20T15:25:00Z","v":593,"vw":91.08},{"c":91.03,"h":91.03,"l":91.03,"n":1,"o":91.03,"t":"2026-10-20T15:45:00Z","v":700,"vw":91.03},{"c":91.11,"h":91.11,"l":91.1,"n":2,"o":91.1,"t":"2026-10-20T15:50:00Z","v":400,"vw":91.105},{"c":91.08,"h":91.08,"l":91.08,"n":4,"o":91.08,"t":"2026-10-20T16:00:00Z","v":144,"vw":91.08},{"c":91.105,"h":91.105,"l":91.105,"n":7,"o":91.105,"t":"2026-10-20T16:05:00Z","v":162,"vw":91.105},{"c":91.0871,"h":91.09,"l":91.0871,"n":2,"o":91.09,"t":"2026-10-20T16:40:00Z","v":3806,"vw":91.089852},{"c":91.0408,"h":91.0408,"l":91.0408,"n":2,"o":91.0408,"t":"2026-10-20T17:15:00Z","v":109,"vw":91.0408},{"c":91.0239,"h":91.0239,"l":91.0239,"n":1,"o":91.0239,"t":"2026-10-20T17:20:00Z","v":200,"vw":91.0239},{"c":91.155,"h":91.155,"l":91.155,"n":3,"o":91.155,"t":"2026-10-20T17:50:00Z","v":222,"vw":91.155},{"c":91.165,"h":91.165,"l":91.165,"n":2,"o":91.165,"t":"2026-10-20T18:05:00Z","v":281,"vw":91.165},{"c":91.1801,"h":91.1801,"l":91.1801,"n":3,"o":91.1801,"t":"2026-10-20T18:20:00Z","v":129,"vw":91.1801},{"c":91.073,"h":91.073,"l":91.073,"n":1,"o":91.073,"t":"2026-10-20T18:50:00Z","v":216,"vw":91.073},{"c":91.11,"h":91.11,"l":91.11,"n":1,"o":91.11,"t":"2026-10-20T19:10:00Z","v":210,"vw":91.11},{"c":91.05,"h":91.05,"l":91.05,"n":3,"o":91.05,"t":"2026-10-20T19:30:00Z","v":732,"vw":91.05},{"c":91.06,"h":91.06,"l":91.05,"n":14,"o":91.05,"t":"2026-10-20T19:35:00Z","v":2124,"vw":91.056974},{"c":91.05,"h":91.05,"l":91.05,"n":3,"o":91.05,"t":"2026-10-20T19:40:00Z","v":117,"vw":91.05},{"c":91.09,"h":91.09,"l":91.0743,"n":5,"o":91.0743,"t":"2026-10-20T19:45:00Z","v":648,"vw":91.087383},{"c":91.1,"h":91.112,"l":91.09,"n":10,"o":91.112,"t":"2026-10-20T19:50:00Z","v":724,"vw":91.098984},{"c":91.12,"h":91.12,"l":91.095,"n":12,"o":91.095,"t":"2026-10-20T19:55:00Z","v":985,"vw":91.105633},{"c":91.18,"h":91.18,"l":91.18,"n":3,"o":91.18,"t":"2026-10-20T20:00:00Z","v":204,"vw":91.18},{"c":91.22,"h":91.22,"l":91.22,"n":1,"o":91.22,"t":"2026-10-20T20:45:00Z","v":109,"vw":91.22},{"c":91.24,"h":91.24,"l":91.23,"n":3,"o":91.23,"t":"2026-10-20T20:50:00Z","v":300,"vw":91.236667},{"c":91.21,"h":91.21,"l":91.21,"n":1,"o":91.21,"t":"2026-10-21T13:30:00Z","v":171,"vw":91.21},{"c":91.285,"h":91.285,"l":91.285,"n":1,"o":91.285,"t":"2026-10-21T13:40:00Z","v":200,"vw":91.285},{"c":91.38,"h":91.38,"l":91.38,"n":1,"o":91.38,"t":"2026-10-21T13:45:00Z","v":409,"vw":91.38},{"c":91.28,"h":91.28,"l":91.28,"n":3,"o":91.28,"t":"2026-10-21T14:00:00Z","v":105,"vw":91.28},{"c":91.118,"h":91.118,"l":91.118,"n":1,"o":91.118,"t":"2026-10-21T14:05:00Z","v":738,"vw":91.118},{"c":91.1732,"h":91.1732,"l":91.1732,"n":1,"o":91.1732,"t":"2026-10-21T14:30:00Z","v":273,"vw":91.1732},{"c":91.375,"h":91.375,"l":91.375,"n":2,"o":91.375,"t":"2026-10-21T15:25:00Z","v":130,"vw":91.375},{"c":91.3805,"h":91.4251,"l":91.3805,"n":4,"o":91.4251,"t":"2026-10-21T15:30:00Z","v":1116,"vw":91.410046},{"c":91.48,"h":91.48,"l":91.48,"n":1,"o":91.48,"t":"2026-10-21T15:45:00Z","v":1100,"vw":91.48},{"c":91.44,"h":91.44,"l":91.44,"n":5,"o":91.44,"t":"2026-10-21T16:00:00Z","v":404,"vw":91.44},{"c":91.41,"h":91.41,"l":91.41,"n":3,"o":91.41,"t":"2026-10-21T16:10:00Z","v":525,"vw":91.41},{"c":91.47,"h":91.47,"l":91.425,"n":9,"o":91.425,"t":"2026-10-21T16:35:00Z","v":552,"vw":91.460785},{"c":91.525,"h":91.525,"l":91.47,"n":5,"o":91.47,"t":"2026-10-21T16:50:00Z","v":825,"vw":91.477703},{"c":91.5651,"h":91.5651,"l":91.5651,"n":1,"o":91.5651,"t":"2026-10-21T16:55:00Z","v":327,"vw":91.5651},{"c":91.565,"h":91.565,"l":91.565,"n":1,"o":91.565,"t":"2026-10-21T17:10:00Z","v":110,"vw":91.565},{"c":91.5065,"h":91.5065,"l":91.5065,"n":1,"o":91.5065,"t":"2026-10-21T17:35:00Z","v":390,"vw":91.5065},{"c":91.5,"h":91.5,"l":91.5,"n":1,"o":91.5,"t":"2026-10-21T18:00:00Z","v":9958,"vw":91.5},{"c":91.48,"h":91.48,"l":91.48,"n":2,"o":91.48,"t":"2026-10-21T18:50:00Z","v":928,"vw":91.48},{"c":91.36,"h":91.36,"l":91.36,"n":1,"o":91.36,"t":"2026-10-21T18:55:00Z","v":328,"vw":91.36},{"c":91.13,"h":91.3,"l":91.13,"n":4,"o":91.3,"t":"2026-10-21T19:00:00Z","v":301,"vw":91.226667},{"c":91.2,"h":91.27,"l":91.2,"n":3,"o":91.27,"t":"2026-10-21T19:05:00Z","v":727,"vw":91.225789},{"c":91.175,"h":91.175,"l":91.175,"n":2,"o":91.175,"t":"2026-10-21T19:10:00Z","v":474,"vw":91.175},{"c":91.34,"h":91.34,"l":91.33,"n":7,"o":91.33,"t":"2026-10-21T19:20:00Z","v":568,"vw":91.337015},{"c":91.54,"h":91.56,"l":91.54,"n":6,"o":91.54,"t":"2026-10-21T19:50:00Z","v":7973,"vw":91.540754},{"c":91.48,"h":91.52,"l":91.48,"n":18,"o":91.52,"t":"2026-10-21T19:55:00Z","v":1259,"vw":91.499765},{"c":91.46,"h":91.46,"l":91.46,"n":3,"o":91.46,"t":"2026-10-21T20:00:00Z","v":1322,"vw":91.46},{"c":90.9,"h":90.9,"l":90.9,"n":2,"o":90.9,"t":"2026-10-22T13:30:00Z","v":875,"vw":90.9},{"c":90.8,"h":90.8,"l":90.8,"n":1,"o":90.8,"t":"2026-10-22T13:50:00Z","v":180,"vw":90.8},{"c":90.925,"h":90.925,"l":90.925,"n":2,"o":90.925,"t":"2026-10-22T14:05:00Z","v":430,"vw":90.925},{"c":90.9,"h":90.9,"l":90.9,"n":2,"o":90.9,"t":"2026-10-22T14:20:00Z","v":101,"vw":90.9},{"c":90.678,"h":90.678,"l":90.678,"n":1,"o":90.678,"t":"2026-10-22T14:25:00Z","v":242,"vw":90.678},{"c":90.4719,"h":90.4719,"l":90.4719,"n":2,"o":90.4719,"t":"2026-10-22T14:35:00Z","v":352,"vw":90.4719},{"c":90.54,"h":90.54,"l":90.54,"n":1,"o":90.54,"t":"2026-10-22T14:45:00Z","v":229,"vw":90.54},{"c":90.605,"h":90.605,"l":90.605,"n":1,"o":90.605,"t":"2026-10-22T15:05:00Z","v":185,"vw":90.605},{"c":90.62,"h":90.625,"l":90.62,"n":4,"o":90.625,"t":"2026-10-22T15:10:00Z","v":400,"vw":90.6225},{"c":90.7,"h":90.7,"l":90.7,"n":3,"o":90.7,"t":"2026-10-22T15:40:00Z","v":209,"vw":90.7},{"c":90.905,"h":90.905,"l":90.905,"n":3,"o":90.905,"t":"2026-10-22T16:00:00Z","v":381,"vw":90.905},{"c":90.8527,"h":90.8527,"l":90.8527,"n":1,"o":90.8527,"t":"2026-10-22T16:05:00Z","v":268,"vw":90.8527},{"c":90.935,"h":90.935,"l":90.92,"n":2,"o":90.92,"t":"2026-10-22T16:10:00Z","v":330,"vw":90.9275},{"c":91,"h":91,"l":91,"n":2,"o":91,"t":"2026-10-22T16:20:00Z","v":38604,"vw":91},{"c":90.985,"h":90.985,"l":90.985,"n":1,"o":90.985,"t":"2026-10-22T16:25:00Z","v":787,"vw":90.985},{"c":90.8788,"h":90.8788,"l":90.8788,"n":1,"o":90.8788,"t":"2026-10-22T16:30:00Z","v":1000,"vw":90.8788},{"c":90.82,"h":90.82,"l":90.8,"n":4,"o":90.8,"t":"2026-10-22T16:35:00Z","v":2220,"vw":90.801818},{"c":90.72,"h":90.72,"l":90.72,"n":1,"o":90.72,"t":"2026-10-22T16:50:00Z","v":249,"vw":90.72},{"c":90.8263,"h":90.8263,"l":90.8263,"n":1,"o":90.8263,"t":"2026-10-22T16:55:00Z","v":165,"vw":90.8263},{"c":90.79,"h":90.79,"l":90.79,"n":6,"o":90.79,"t":"2026-10-22T17:15:00Z","v":223,"vw":90.79},{"c":90.82,"h":90.82,"l":90.815,"n":2,"o":90.815,"t":"2026-10-22T17:20:00Z","v":1593,"vw":90.819394},{"c":90.95,"h":90.95,"l":90.95,"n":1,"o":90.95,"t":"2026-10-22T17:30:00Z","v":4357,"vw":90.95},{"c":90.92,"h":90.92,"l":90.92,"n":2,"o":90.92,"t":"2026-10-22T17:35:00Z","v":109,"vw":90.92},{"c":90.84,"h":90.84,"l":90.84,"n":1,"o":90.84,"t":"2026-10-22T17:50:00Z","v":100,"vw":90.84},{"c":90.86,"h":90.86,"l":90.86,"n":1,"o":90.86,"t":"2026-10-22T17:55:00Z","v":110,"vw":90.86},{"c":90.82,"h":90.82,"l":90.82,"n":3,"o":90.82,"t":"2026-10-22T18:05:00Z","v":121,"vw":90.82},{"c":90.895,"h":90.895,"l":90.89,"n":2,"o":90.89,"t":"2026-10-22T18:15:00Z","v":1056,"vw":90.8925},{"c":90.77,"h":90.77,"l":90.77,"n":6,"o":90.77,"t":"2026-10-22T18:40:00Z","v":855,"vw":90.77},{"c":90.83,"h":90.84,"l":90.81,"n":22,"o":90.83,"t":"2026-10-22T18:45:00Z","v":1325,"vw":90.83},{"c":90.8949,"h":90.895,"l":90.88,"n":6,"o":90.895,"t":"2026-10-22T19:20:00Z","v":1225,"vw":90.891318},{"c":91.09,"h":91.11,"l":91.0301,"n":35,"o":91.0301,"t":"2026-10-22T19:55:00Z","v":2126,"vw":91.061884},{"c":91.09,"h":91.09,"l":91.09,"n":3,"o":91.09,"t":"2026-10-22T20:00:00Z","v":140,"vw":91.09}],"history":[{"c":72.16,"h":72.5057,"l":71.9,"n":245,"o":72.42,"t":"2024-10-21T04:00:00Z","v":20880,"vw":72.134928},{"c":72.24,"h":72.37,"l":71.88,"n":184,"o":71.88,"t":"2024-10-22T04:00:00Z","v":12759,"vw":72.15857},{"c":71.57,"h":72.015,"l":71.145,"n":312,"o":71.98,"t":"2024-10-23T04:00:00Z","v":34491,"vw":71.530079},{"c":71.56,"h":71.68,"l":71.37,"n":194,"o":71.68,"t":"2024-10-24T04:00:00Z","v":16104,"vw":71.537323},{"c":71.37,"h":71.96,"l":71.36,"n":194,"o":71.91,"t":"2024-10-25T04:00:00Z","v":14932,"vw":71.737593},{"c":71.76,"h":71.89,"l":71.7436,"n":188,"o":71.77,"t":"2024-10-28T04:00:00Z","v":33847,"vw":71.838865},{"c":71.75,"h":71.89,"l":71.619,"n":203,"o":71.64,"t":"2024-10-29T04:00:00Z","v":17426,"vw":71.783191},{"c":71.63,"h":72.02,"l":71.63,"n":220,"o":71.68,"t":"2024-10-30T04:00:00Z","v":17710,"vw":71.918312},{"c":70.51,"h":71.24,"l":70.51,"n":268,"o":71.24,"t":"2024-10-31T04:00:00Z","v":30297,"vw":70.878141},{"c":70.47,"h":70.9197,"l":70.47,"n":169,"o":70.65,"t":"2024-11-01T04:00:00Z","v":35153,"vw":70.666792},{"c":70.4,"h":70.68,"l":70.27,"n":198,"o":70.535,"t":"2024-11-04T05:00:00Z","v":17744,"vw":70.479158},{"c":71.17,"h":71.19,"l":70.47,"n":234,"o":70.47,"t":"2024-11-05T05:00:00Z","v":18292,"vw":70.996511},{"c":72.36,"h":72.5,"l":72.01,"n":267,"o":72.43,"t":"2024-11-06T05:00:00Z","v":15732,"vw":72.194299},{"c":72.94,"h":72.98,"l":72.73,"n":296,"o":72.74,"t":"2024-11-07T05:00:00Z","v":26359,"vw":72.8573},{"c":73.04,"h":73.1249,"l":72.88,"n":128,"o":72.88,"t":"2024-11-08T05:00:00Z","v":16268,"vw":73.021425},{"c":72.67,"h":72.88,"l":72.6101,"n":173,"o":72.83,"t":"2024-11-11T05:00:00Z","v":15729,"vw":72.740669},{"c":72.31,"h":72.71,"l":72.1701,"n":180,"o":72.71,"t":"2024-11-12T05:00:00Z","v":23716,"vw":72.35132},{"c":72.33,"h":72.51,"l":72.25,"n":275,"o":72.37,"t":"2024-11-13T05:00:00Z","v":85514,"vw":72.329598},{"c":72.17,"h":72.439,"l":72.06,"n":238,"o":72.43,"t":"2024-11-14T05:00:00Z","v":40494,"vw":72.263203},{"c":71.42,"h":71.89,"l":71.28,"n":217,"o":71.89,"t":"2024-11-15T05:00:00Z","v":24508,"vw":71.418087},{"c":71.66,"h":71.77,"l":71.395,"n":146,"o":71.43,"t":"2024-11-18T05:00:00Z","v":15140,"vw":71.667742},{"c":71.77,"h":71.81,"l":71.2204,"n":156,"o":71.2204,"t":"2024-11-19T05:00:00Z","v":25346,"vw":71.588001},{"c":71.8,"h":71.82,"l":71.25,"n":224,"o":71.82,"t":"2024-11-20T05:00:00Z","v":25858,"vw":71.530307},{"c":72.39,"h":72.57,"l":71.62,"n":165,"o":71.97,"t":"2024-11-21T05:00:00Z","v":63707,"vw":72.403786},{"c":72.76,"h":72.8084,"l":72.57,"n":137,"o":72.75,"t":"2024-11-22T05:00:00Z","v":26593,"vw":72.678325},{"c":73.22,"h":73.42,"l":72.985,"n":144,"o":73.12,"t":"2024-11-25T05:00:00Z","v":24363,"vw":73.20649},{"c":73.39,"h":73.48,"l":73.1075,"n":163,"o":73.33,"t":"2024-11-26T05:00:00Z","v":32323,"vw":73.332354},{"c":73.27,"h":73.5872,"l":73.22,"n":213,"o":73.55,"t":"2024-11-27T05:00:00Z","v":31054,"vw":73.358083},{"c":73.68,"h":73.8,"l":73.46,"n":92,"o":73.52,"t":"2024-11-29T05:00:00Z","v":6582,"vw":73.644052},{"c":73.87,"h":73.89,"l":73.56,"n":246,"o":73.68,"t":"2024-12-02T05:00:00Z","v":228428,"vw":73.830663},{"c":73.6,"h":73.78,"l":73.5733,"n":170,"o":73.74,"t":"2024-12-03T05:00:00Z","v":29498,"vw":73.651791},{"c":73.8,"h":73.81,"l":73.53,"n":159,"o":73.67,"t":"2024-12-04T05:00:00Z","v":21120,"vw":73.694072},{"c":73.67,"h":73.83,"l":73.62,"n":214,"o":73.76,"t":"2024-12-05T05:00:00Z","v":42935,"vw":73.720933},{"c":73.58,"h":73.85,"l":73.56,"n":205,"o":73.84,"t":"2024-12-06T05:00:00Z","v":40935,"vw":73.667128},{"c":73.32,"h":73.68,"l":73.31,"n":244,"o":73.68,"t":"2024-12-09T05:00:00Z","v":45953,"vw":73.488591},{"c":73.05,"h":73.35,"l":73.03,"n":212,"o":73.35,"t":"2024-12-10T05:00:00Z","v":25954,"vw":73.141008},{"c":73.39,"h":73.61,"l":73.39,"n":174,"o":73.44,"t":"2024-12-11T05:00:00Z","v":16793,"vw":73.526189},{"c":73.22,"h":73.42,"l":73.15,"n":244,"o":73.18,"t":"2024-12-12T05:00:00Z","v":28795,"vw":73.281427},{"c":73,"h":73.29,"l":72.8587,"n":104,"o":73.25,"t":"2024-12-13T05:00:00Z","v":16838,"vw":73.008662},{"c":73.1,"h":73.29,"l":73.05,"n":235,"o":73.05,"t":"2024-12-16T05:00:00Z","v":36939,"vw":73.223287},{"c":72.78,"h":72.97,"l":72.6403,"n":122,"o":72.75,"t":"2024-12-17T05:00:00Z","v":20356,"vw":72.802598},{"c":70.64,"h":73.0313,"l":70.64,"n":244,"o":72.76,"t":"2024-12-18T05:00:00Z","v":36912,"vw":72.236751},{"c":70.52,"h":71.389,"l":70.52,"n":257,"o":71.389,"t":"2024-12-19T05:00:00Z","v":23513,"vw":70.846917},{"c":70.98,"h":71.42,"l":69.6304,"n":264,"o":69.76,"t":"2024-12-20T05:00:00Z","v":36115,"vw":70.92065},{"c":71.36,"h":71.36,"l":70.58,"n":204,"o":70.6,"t":"2024-12-23T05:00:00Z","v":25845,"vw":71.04239},{"c":71.86,"h":71.89,"l":71.41,"n":104,"o":71.48,"t":"2024-12-24T05:00:00Z","v":29002,"vw":71.590247},{"c":71.95,"h":72.05,"l":71.69,"n":171,"o":71.69,"t":"2024-12-26T05:00:00Z","v":14444,"vw":71.921521},{"c":71.3,"h":71.68,"l":70.91,"n":132,"o":71.68,"t":"2024-12-27T05:00:00Z","v":30566,"vw":71.343048},{"c":70.62,"h":70.9,"l":70.168,"n":180,"o":70.68,"t":"2024-12-30T05:00:00Z","v":32857,"vw":70.786248},{"c":70.55,"h":70.88,"l":70.33,"n":123,"o":70.88,"t":"2024-12-31T05:00:00Z","v":24274,"vw":70.517642},{"c":70.35,"h":70.93,"l":70.03,"n":158,"o":70.82,"t":"2025-01-02T05:00:00Z","v":31873,"vw":70.429934},{"c":71.14,"h":71.14,"l":70.5995,"n":173,"o":70.76,"t":"2025-01-03T05:00:00Z","v":25111,"vw":70.929494},{"c":71.44,"h":71.98,"l":71.27,"n":242,"o":71.61,"t":"2025-01-06T05:00:00Z","v":24823,"vw":71.622964},{"c":70.79,"h":71.6951,"l":70.65,"n":167,"o":71.67,"t":"2025-01-07T05:00:00Z","v":25428,"vw":71.134725},{"c":70.78,"h":70.82,"l":70.34,"n":169,"o":70.82,"t":"2025-01-08T05:00:00Z","v":19108,"vw":70.626291},{"c":69.59,"h":70.22,"l":69.4537,"n":177,"o":70.22,"t":"2025-01-10T05:00:00Z","v":18151,"vw":69.764728},{"c":69.66,"h":69.67,"l":68.92,"n":318,"o":68.97,"t":"2025-01-13T05:00:00Z","v":63625,"vw":69.422477},{"c":69.82,"h":70.06,"l":69.41,"n":248,"o":70.01,"t":"2025-01-14T05:00:00Z","v":33737,"vw":69.687424},{"c":70.94,"h":71.0643,"l":70.69,"n":232,"o":70.85,"t":"2025-01-15T05:00:00Z","v":20969,"vw":70.930165},{"c":70.9,"h":71.14,"l":70.845,"n":189,"o":71.06,"t":"2025-01-16T05:00:00Z","v":23817,"vw":71.008861},{"c":71.52,"h":71.68,"l":71.34,"n":327,"o":71.68,"t":"2025-01-17T05:00:00Z","v":46808,"vw":71.534395},{"c":72,"h":72,"l":71.7,"n":246,"o":71.7,"t":"2025-01-21T05:00:00Z","v":21574,"vw":71.902818},{"c":72.02,"h":72.2385,"l":72.02,"n":189,"o":72.14,"t":"2025-01-22T05:00:00Z","v":15068,"vw":72.164167},{"c":72.4,"h":72.44,"l":71.88,"n":202,"o":71.88,"t":"2025-01-23T05:00:00Z","v":32921,"vw":72.231366},{"c":72.27,"h":72.55,"l":72.21,"n":222,"o":72.51,"t":"2025-01-24T05:00:00Z","v":28563,"vw":72.371089},{"c":71.82,"h":71.86,"l":71.05,"n":524,"o":71.05,"t":"2025-01-27T05:00:00Z","v":48364,"vw":71.683617},{"c":72.21,"h":72.2792,"l":71.79,"n":241,"o":71.86,"t":"2025-01-28T05:00:00Z","v":25774,"vw":72.148238},{"c":72,"h":72.1635,"l":71.71,"n":411,"o":72.12,"t":"2025-01-29T05:00:00Z","v":31039,"vw":72.031852},{"c":72.46,"h":72.59,"l":72.06,"n":316,"o":72.34,"t":"2025-01-30T05:00:00Z","v":51052,"vw":72.344421},{"c":72.09,"h":72.99,"l":71.97,"n":420,"o":72.9,"t":"2025-01-31T05:00:00Z","v":39697,"vw":72.441521},{"c":71.53,"h":71.8,"l":70.83,"n":414,"o":70.83,"t":"2025-02-03T05:00:00Z","v":33771,"vw":71.50356},{"c":71.93,"h":71.99,"l":71.38,"n":447,"o":71.49,"t":"2025-02-04T05:00:00Z","v":42504,"vw":71.818607},{"c":72.37,"h":72.37,"l":71.765,"n":882,"o":71.89,"t":"2025-02-05T05:00:00Z","v":33728,"vw":72.027641},{"c":72.4,"h":72.53,"l":72.155,"n":255,"o":72.44,"t":"2025-02-06T05:00:00Z","v":46612,"vw":72.353231},{"c":71.88,"h":72.6,"l":71.81,"n":324,"o":72.52,"t":"2025-02-07T05:00:00Z","v":32213,"vw":72.043875},{"c":72.08,"h":72.2082,"l":71.95,"n":338,"o":72.12,"t":"2025-02-10T05:00:00Z","v":29154,"vw":72.086165},{"c":72.335,"h":72.38,"l":71.78,"n":252,"o":71.78,"t":"2025-02-11T05:00:00Z","v":22421,"vw":72.221653},{"c":72.1178,"h":72.16,"l":71.8,"n":216,"o":71.93,"t":"2025-02-12T05:00:00Z","v":21321,"vw":72.053072},{"c":72.85,"h":72.85,"l":72.21,"n":223,"o":72.3122,"t":"2025-02-13T05:00:00Z","v":42421,"vw":72.436742},{"c":72.835,"h":73.04,"l":72.835,"n":172,"o":72.91,"t":"2025-02-14T05:00:00Z","v":15731,"vw":72.914008},{"c":73.1261,"h":73.14,"l":72.89,"n":588,"o":72.92,"t":"2025-02-18T05:00:00Z","v":24044,"vw":72.991518},{"c":73.3678,"h":73.42,"l":72.91,"n":207,"o":72.96,"t":"2025-02-19T05:00:00Z","v":35164,"vw":73.159732},{"c":73.3,"h":73.35,"l":72.96,"n":378,"o":73.35,"t":"2025-02-20T05:00:00Z","v":26530,"vw":73.12248},{"c":72.24,"h":73.39,"l":72.23,"n":404,"o":73.39,"t":"2025-02-21T05:00:00Z","v":26338,"vw":72.446048},{"c":72.07,"h":72.55,"l":72.07,"n":197,"o":72.24,"t":"2025-02-24T05:00:00Z","v":21274,"vw":72.409243},{"c":71.9222,"h":72.26,"l":71.57,"n":204,"o":72.02,"t":"2025-02-25T05:00:00Z","v":23491,"vw":72.050707},{"c":71.8,"h":72.51,"l":71.66,"n":183,"o":72.25,"t":"2025-02-26T05:00:00Z","v":28680,"vw":72.06945},{"c":70.93,"h":72.13,"l":70.93,"n":195,"o":71.95,"t":"2025-02-27T05:00:00Z","v":15603,"vw":71.728083},{"c":71.8164,"h":71.8164,"l":70.79,"n":144,"o":70.88,"t":"2025-02-28T05:00:00Z","v":24639,"vw":71.092575},{"c":70.86,"h":72,"l":70.53,"n":200,"o":72,"t":"2025-03-03T05:00:00Z","v":43503,"vw":71.570124},{"c":70.01,"h":71,"l":69.8,"n":288,"o":70.62,"t":"2025-03-04T05:00:00Z","v":32841,"vw":70.2604},{"c":70.63,"h":70.64,"l":69.525,"n":158,"o":70.05,"t":"2025-03-05T05:00:00Z","v":24918,"vw":70.173113},{"c":69.84,"h":70.4045,"l":69.49,"n":198,"o":69.82,"t":"2025-03-06T05:00:00Z","v":42654,"vw":69.76014},{"c":70.58,"h":70.73,"l":69.5579,"n":228,"o":69.69,"t":"2025-03-07T05:00:00Z","v":118742,"vw":70.304926},{"c":69.18,"h":69.88,"l":68.655,"n":303,"o":69.75,"t":"2025-03-10T04:00:00Z","v":78745,"vw":69.514298},{"c":68.21,"h":69.04,"l":67.83,"n":301,"o":69.04,"t":"2025-03-11T04:00:00Z","v":44017,"vw":68.381611},{"c":68.1,"h":68.79,"l":67.8082,"n":196,"o":68.74,"t":"2025-03-12T04:00:00Z","v":20379,"vw":68.256757},{"c":67.1941,"h":68.1555,"l":67.13,"n":241,"o":68.07,"t":"2025-03-13T04:00:00Z","v":55672,"vw":67.455483},{"c":68.54,"h":68.54,"l":67.67,"n":193,"o":67.67,"t":"2025-03-14T04:00:00Z","v":45484,"vw":68.218853},{"c":69.14,"h":69.38,"l":68.42,"n":173,"o":68.42,"t":"2025-03-17T04:00:00Z","v":17710,"vw":69.050138},{"c":68.54,"h":68.95,"l":68.39,"n":237,"o":68.95,"t":"2025-03-18T04:00:00Z","v":49949,"vw":68.490316},{"c":69.07,"h":69.41,"l":68.5601,"n":174,"o":68.67,"t":"2025-03-19T04:00:00Z","v":30097,"vw":69.030087},{"c":68.81,"h":69.3121,"l":68.68,"n":322,"o":68.75,"t":"2025-03-20T04:00:00Z","v":29142,"vw":68.844007},{"c":68.52,"h":68.53,"l":67.96,"n":424,"o":68.05,"t":"2025-03-21T04:00:00Z","v":24851,"vw":68.236367},{"c":69.52,"h":69.54,"l":69.21,"n":258,"o":69.38,"t":"2025-03-24T04:00:00Z","v":19633,"vw":69.393044},{"c":69.38,"h":69.59,"l":69.22,"n":138,"o":69.52,"t":"2025-03-25T04:00:00Z","v":18581,"vw":69.38907},{"c":69.065,"h":69.58,"l":68.9149,"n":320,"o":69.49,"t":"2025-03-26T04:00:00Z","v":21819,"vw":69.239807},{"c":68.9354,"h":69.1929,"l":68.79,"n":290,"o":68.97,"t":"2025-03-27T04:00:00Z","v":45528,"vw":68.994967},{"c":67.73,"h":68.74,"l":67.66,"n":425,"o":68.72,"t":"2025-03-28T04:00:00Z","v":22960,"vw":67.907824},{"c":68.36,"h":68.63,"l":67.17,"n":283,"o":67.295,"t":"2025-03-31T04:00:00Z","v":54923,"vw":68.118957},{"c":68.5,"h":68.67,"l":67.95,"n":349,"o":68.12,"t":"2025-04-01T04:00:00Z","v":57178,"vw":68.292803},{"c":68.82,"h":69.03,"l":67.85,"n":260,"o":67.85,"t":"2025-04-02T04:00:00Z","v":47584,"vw":68.628072},{"c":65.42,"h":66.78,"l":65.32,"n":532,"o":66.53,"t":"2025-04-03T04:00:00Z","v":48448,"vw":65.991572},{"c":61.75,"h":64.12,"l":61.65,"n":421,"o":64.05,"t":"2025-04-04T04:00:00Z","v":56645,"vw":62.709724},{"c":61.26,"h":63.33,"l":58.7884,"n":352,"o":59.77,"t":"2025-04-07T04:00:00Z","v":73433,"vw":61.089304},{"c":59.99,"h":63.09,"l":59.1,"n":450,"o":62.57,"t":"2025-04-08T04:00:00Z","v":74291,"vw":60.727965},{"c":65.18,"h":65.33,"l":59.18,"n":410,"o":59.18,"t":"2025-04-09T04:00:00Z","v":83316,"vw":61.586503},{"c":62.8,"h":64.08,"l":61.28,"n":400,"o":64.08,"t":"2025-04-10T04:00:00Z","v":44798,"vw":62.591008},{"c":63.96,"h":64.1631,"l":62.35,"n":174,"o":62.38,"t":"2025-04-11T04:00:00Z","v":35480,"vw":63.577291},{"c":64.69,"h":65.32,"l":64.29,"n":278,"o":65.32,"t":"2025-04-14T04:00:00Z","v":43240,"vw":64.739335},{"c":64.5,"h":65.06,"l":64.37,"n":315,"o":64.82,"t":"2025-04-15T04:00:00Z","v":53519,"vw":64.602579},{"c":63.24,"h":64.26,"l":62.7901,"n":241,"o":64.0682,"t":"2025-04-16T04:00:00Z","v":27326,"vw":63.338923},{"c":63.6,"h":64.16,"l":63.51,"n":434,"o":63.51,"t":"2025-04-17T04:00:00Z","v":31401,"vw":63.882065},{"c":62.4,"h":63,"l":61.72,"n":309,"o":63,"t":"2025-04-21T04:00:00Z","v":43212,"vw":62.080754},{"c":63.9,"h":64.07,"l":62.97,"n":267,"o":62.97,"t":"2025-04-22T04:00:00Z","v":71512,"vw":63.517448},{"c":64.7,"h":65.71,"l":64.44,"n":302,"o":65.21,"t":"2025-04-23T04:00:00Z","v":101847,"vw":64.90741},{"c":65.78,"h":65.83,"l":64.68,"n":248,"o":64.68,"t":"2025-04-24T04:00:00Z","v":79717,"vw":65.577811},{"c":66.04,"h":66.04,"l":65.6452,"n":218,"o":65.71,"t":"2025-04-25T04:00:00Z","v":34903,"vw":65.964742},{"c":66.21,"h":66.3,"l":65.62,"n":333,"o":66.1863,"t":"2025-04-28T04:00:00Z","v":177093,"vw":66.027912},{"c":66.4,"h":66.56,"l":65.96,"n":280,"o":65.96,"t":"2025-04-29T04:00:00Z","v":26764,"vw":66.441367},{"c":66.36,"h":66.506,"l":64.98,"n":230,"o":65.7,"t":"2025-04-30T04:00:00Z","v":130290,"vw":65.967628},{"c":66.8,"h":67.3942,"l":66.77,"n":210,"o":66.81,"t":"2025-05-01T04:00:00Z","v":27442,"vw":67.120168},{"c":67.9,"h":67.93,"l":67.37,"n":340,"o":67.54,"t":"2025-05-02T04:00:00Z","v":58138,"vw":67.762662},{"c":67.51,"h":67.88,"l":67.38,"n":278,"o":67.43,"t":"2025-05-05T04:00:00Z","v":31984,"vw":67.664353},{"c":66.9,"h":67.44,"l":66.84,"n":237,"o":67.13,"t":"2025-05-06T04:00:00Z","v":25067,"vw":67.103074},{"c":67.24,"h":67.42,"l":67,"n":191,"o":67.07,"t":"2025-05-07T04:00:00Z","v":76680,"vw":67.087806},{"c":67.74,"h":68.395,"l":67.44,"n":430,"o":67.67,"t":"2025-05-08T04:00:00Z","v":21113,"vw":68.070919},{"c":67.64,"h":68.0699,"l":67.53,"n":277,"o":67.9,"t":"2025-05-09T04:00:00Z","v":69196,"vw":67.695998},{"c":69.9,"h":69.91,"l":69.37,"n":494,"o":69.48,"t":"2025-05-12T04:00:00Z","v":36511,"vw":69.73226},{"c":70.16,"h":70.36,"l":69.82,"n":275,"o":69.82,"t":"2025-05-13T04:00:00Z","v":35888,"vw":70.235573},{"c":69.9201,"h":70.15,"l":69.8,"n":294,"o":70.15,"t":"2025-05-14T04:00:00Z","v":28624,"vw":69.938303},{"c":70.35,"h":70.405,"l":69.79,"n":282,"o":69.79,"t":"2025-05-15T04:00:00Z","v":15088,"vw":70.215798},{"c":70.92,"h":70.92,"l":70.39,"n":243,"o":70.39,"t":"2025-05-16T04:00:00Z","v":31448,"vw":70.816904},{"c":70.95,"h":71.0609,"l":70.28,"n":224,"o":70.28,"t":"2025-05-19T04:00:00Z","v":19815,"vw":70.855482},{"c":70.8,"h":70.97,"l":70.49,"n":243,"o":70.775,"t":"2025-05-20T04:00:00Z","v":21500,"vw":70.728606},{"c":69.6605,"h":70.63,"l":69.53,"n":251,"o":70.28,"t":"2025-05-21T04:00:00Z","v":39252,"vw":70.012009},{"c":69.57,"h":69.88,"l":69.31,"n":181,"o":69.52,"t":"2025-05-22T04:00:00Z","v":10373,"vw":69.605174},{"c":69.13,"h":69.37,"l":68.91,"n":184,"o":69.07,"t":"2025-05-23T04:00:00Z","v":37995,"vw":69.131939},{"c":70.55,"h":70.55,"l":69.79,"n":239,"o":69.93,"t":"2025-05-27T04:00:00Z","v":113605,"vw":70.392767},{"c":70.14,"h":70.6448,"l":70.13,"n":293,"o":70.59,"t":"2025-05-28T04:00:00Z","v":31530,"vw":70.333717},{"c":70.47,"h":70.74,"l":70.22,"n":310,"o":70.74,"t":"2025-05-29T04:00:00Z","v":14426,"vw":70.362504},{"c":70.31,"h":70.525,"l":69.81,"n":347,"o":70.2,"t":"2025-05-30T04:00:00Z","v":42934,"vw":70.224495},{"c":70.64,"h":70.64,"l":70.02,"n":289,"o":70.24,"t":"2025-06-02T04:00:00Z","v":23744,"vw":70.379989},{"c":71.13,"h":71.21,"l":70.6,"n":318,"o":70.6,"t":"2025-06-03T04:00:00Z","v":39507,"vw":71.020231},{"c":71.16,"h":71.4,"l":71.16,"n":266,"o":71.35,"t":"2025-06-04T04:00:00Z","v":15287,"vw":71.27189},{"c":71.01,"h":71.45,"l":70.8,"n":354,"o":71.31,"t":"2025-06-05T04:00:00Z","v":17995,"vw":71.1423},{"c":71.61,"h":71.81,"l":71.424,"n":202,"o":71.54,"t":"2025-06-06T04:00:00Z","v":17060,"vw":71.564431},{"c":71.54,"h":71.81,"l":71.53,"n":198,"o":71.81,"t":"2025-06-09T04:00:00Z","v":21041,"vw":71.693758},{"c":71.92,"h":71.96,"l":71.56,"n":306,"o":71.56,"t":"2025-06-10T04:00:00Z","v":86620,"vw":71.788006},{"c":71.78,"h":72.15,"l":71.61,"n":317,"o":72.1,"t":"2025-06-11T04:00:00Z","v":31128,"vw":71.799297},{"c":71.9585,"h":71.99,"l":71.48,"n":262,"o":71.48,"t":"2025-06-12T04:00:00Z","v":23174,"vw":71.847291},{"c":71.05,"h":71.68,"l":70.95,"n":326,"o":71.53,"t":"2025-06-13T04:00:00Z","v":52652,"vw":71.307417},{"c":71.81,"h":71.93,"l":71.41,"n":134,"o":71.41,"t":"2025-06-16T04:00:00Z","v":12676,"vw":71.724161},{"c":71.1,"h":71.64,"l":71.1,"n":321,"o":71.43,"t":"2025-06-17T04:00:00Z","v":64489,"vw":71.302488},{"c":71.11,"h":71.56,"l":71.09,"n":257,"o":71.19,"t":"2025-06-18T04:00:00Z","v":25224,"vw":71.403749},{"c":70.63,"h":71.13,"l":70.4824,"n":221,"o":71.09,"t":"2025-06-20T04:00:00Z","v":18811,"vw":70.659605},{"c":71.256,"h":71.27,"l":70.5171,"n":254,"o":70.635,"t":"2025-06-23T04:00:00Z","v":15964,"vw":70.994404},{"c":71.93,"h":72.01,"l":71.71,"n":408,"o":71.76,"t":"2025-06-24T04:00:00Z","v":34160,"vw":71.898685},{"c":71.79,"h":72.13,"l":71.62,"n":397,"o":72.04,"t":"2025-06-25T04:00:00Z","v":32668,"vw":71.776468},{"c":72.4,"h":72.41,"l":71.93,"n":433,"o":72.05,"t":"2025-06-26T04:00:00Z","v":29765,"vw":72.268695},{"c":72.84,"h":73.0301,"l":72.4,"n":246,"o":72.66,"t":"2025-06-27T04:00:00Z","v":30207,"vw":72.851079},{"c":73.18,"h":73.27,"l":72.83,"n":204,"o":73.03,"t":"2025-06-30T04:00:00Z","v":27014,"vw":72.97923},{"c":73.48,"h":73.76,"l":73.11,"n":231,"o":73.11,"t":"2025-07-01T04:00:00Z","v":43307,"vw":73.238215},{"c":73.96,"h":73.97,"l":73.47,"n":163,"o":73.48,"t":"2025-07-02T04:00:00Z","v":19847,"vw":73.753158},{"c":74.52,"h":74.5799,"l":74.25,"n":128,"o":74.25,"t":"2025-07-03T04:00:00Z","v":14496,"vw":74.503978},{"c":73.94,"h":74.4194,"l":73.6866,"n":206,"o":74.26,"t":"2025-07-07T04:00:00Z","v":20111,"vw":74.012234},{"c":74.02,"h":74.2,"l":73.97,"n":194,"o":73.9811,"t":"2025-07-08T04:00:00Z","v":15565,"vw":74.058783},{"c":74.37,"h":74.44,"l":73.9799,"n":280,"o":74.265,"t":"2025-07-09T04:00:00Z","v":26631,"vw":74.247355},{"c":74.66,"h":74.84,"l":74.34,"n":238,"o":74.48,"t":"2025-07-10T04:00:00Z","v":37842,"vw":74.621662},{"c":74.17,"h":74.33,"l":74.1406,"n":133,"o":74.31,"t":"2025-07-11T04:00:00Z","v":19283,"vw":74.264305},{"c":74.1761,"h":74.2108,"l":73.93,"n":241,"o":74.09,"t":"2025-07-14T04:00:00Z","v":15571,"vw":74.075883},{"c":73.735,"h":74.42,"l":73.735,"n":273,"o":74.42,"t":"2025-07-15T04:00:00Z","v":21336,"vw":74.014597},{"c":74.0966,"h":74.1001,"l":73.57,"n":251,"o":73.89,"t":"2025-07-16T04:00:00Z","v":15840,"vw":73.937338},{"c":74.555,"h":74.62,"l":74.055,"n":211,"o":74.055,"t":"2025-07-17T04:00:00Z","v":33311,"vw":74.418916},{"c":74.515,"h":74.8,"l":74.39,"n":146,"o":74.8,"t":"2025-07-18T04:00:00Z","v":14919,"vw":74.553774},{"c":74.61,"h":74.98,"l":74.6099,"n":148,"o":74.63,"t":"2025-07-21T04:00:00Z","v":264561,"vw":74.955498},{"c":74.83,"h":74.8532,"l":74.4601,"n":219,"o":74.55,"t":"2025-07-22T04:00:00Z","v":23227,"vw":74.692295},{"c":75.63,"h":75.63,"l":75.1595,"n":199,"o":75.17,"t":"2025-07-23T04:00:00Z","v":15879,"vw":75.448809},{"c":75.46,"h":75.74,"l":75.43,"n":199,"o":75.63,"t":"2025-07-24T04:00:00Z","v":19220,"vw":75.559525},{"c":75.71,"h":75.76,"l":75.37,"n":202,"o":75.6,"t":"2025-07-25T04:00:00Z","v":35589,"vw":75.588999},{"c":75.71,"h":75.79,"l":75.47,"n":354,"o":75.72,"t":"2025-07-28T04:00:00Z","v":27357,"vw":75.654214},{"c":75.56,"h":75.94,"l":75.48,"n":187,"o":75.82,"t":"2025-07-29T04:00:00Z","v":20791,"vw":75.671564},{"c":75.18,"h":75.69,"l":74.96,"n":277,"o":75.69,"t":"2025-07-30T04:00:00Z","v":20637,"vw":75.483805},{"c":74.83,"h":75.69,"l":74.83,"n":244,"o":75.66,"t":"2025-07-31T04:00:00Z","v":27673,"vw":75.311523},{"c":74,"h":74.37,"l":73.62,"n":274,"o":74.25,"t":"2025-08-01T04:00:00Z","v":23109,"vw":74.071118},{"c":75.2,"h":75.2,"l":74.51,"n":319,"o":74.51,"t":"2025-08-04T04:00:00Z","v":61691,"vw":75.036321},{"c":74.9,"h":75.32,"l":74.72,"n":574,"o":75.32,"t":"2025-08-05T04:00:00Z","v":45993,"vw":74.923048},{"c":75.33,"h":75.38,"l":74.86,"n":293,"o":75.04,"t":"2025-08-06T04:00:00Z","v":34451,"vw":75.288977},{"c":75.49,"h":76.09,"l":75.2,"n":245,"o":76.05,"t":"2025-08-07T04:00:00Z","v":32777,"vw":75.571096},{"c":76.17,"h":76.22,"l":75.67,"n":249,"o":75.67,"t":"2025-08-08T04:00:00Z","v":22297,"vw":76.032785},{"c":75.8681,"h":76.2114,"l":75.8681,"n":267,"o":76.19,"t":"2025-08-11T04:00:00Z","v":57829,"vw":76.028721},{"c":76.875,"h":76.89,"l":76.15,"n":277,"o":76.15,"t":"2025-08-12T04:00:00Z","v":23758,"vw":76.709796},{"c":77.43,"h":77.45,"l":77.06,"n":303,"o":77.11,"t":"2025-08-13T04:00:00Z","v":29752,"vw":77.182795},{"c":77.21,"h":77.2682,"l":76.96,"n":172,"o":77,"t":"2025-08-14T04:00:00Z","v":14784,"vw":77.149937},{"c":76.86,"h":77.14,"l":76.75,"n":298,"o":77.13,"t":"2025-08-15T04:00:00Z","v":27163,"vw":76.937273},{"c":76.79,"h":76.9,"l":76.75,"n":216,"o":76.79,"t":"2025-08-18T04:00:00Z","v":15790,"vw":76.807289},{"c":76.685,"h":77.0769,"l":76.51,"n":253,"o":76.9,"t":"2025-08-19T04:00:00Z","v":22842,"vw":76.704178},{"c":76.53,"h":76.7,"l":76.195,"n":229,"o":76.7,"t":"2025-08-20T04:00:00Z","v":34746,"vw":76.413905},{"c":76.33,"h":76.46,"l":76.095,"n":204,"o":76.25,"t":"2025-08-21T04:00:00Z","v":21276,"vw":76.371502},{"c":77.515,"h":77.66,"l":76.46,"n":172,"o":76.46,"t":"2025-08-22T04:00:00Z","v":12599,"vw":77.481708},{"c":77.135,"h":77.42,"l":77.135,"n":189,"o":77.33,"t":"2025-08-25T04:00:00Z","v":12137,"vw":77.343004},{"c":77.35,"h":77.35,"l":77.09,"n":270,"o":77.09,"t":"2025-08-26T04:00:00Z","v":20043,"vw":77.211673},{"c":77.6017,"h":77.6064,"l":77.38,"n":293,"o":77.3918,"t":"2025-08-27T04:00:00Z","v":18927,"vw":77.521359},{"c":77.67,"h":77.7,"l":77.35,"n":190,"o":77.3715,"t":"2025-08-28T04:00:00Z","v":60666,"vw":77.460925},{"c":77.28,"h":77.57,"l":77.11,"n":518,"o":77.51,"t":"2025-08-29T04:00:00Z","v":53346,"vw":77.308579},{"c":76.62,"h":76.68,"l":76.09,"n":363,"o":76.38,"t":"2025-09-02T04:00:00Z","v":23300,"vw":76.40796},{"c":77.06,"h":77.09,"l":76.71,"n":338,"o":76.84,"t":"2025-09-03T04:00:00Z","v":46885,"vw":76.838224},{"c":77.81,"h":77.81,"l":77.1682,"n":228,"o":77.2,"t":"2025-09-04T04:00:00Z","v":18711,"vw":77.451526},{"c":77.72,"h":78.2359,"l":77.39,"n":159,"o":78.2359,"t":"2025-09-05T04:00:00Z","v":16949,"vw":77.590878},{"c":77.82,"h":77.91,"l":77.62,"n":298,"o":77.76,"t":"2025-09-08T04:00:00Z","v":26994,"vw":77.74454},{"c":77.65,"h":77.76,"l":77.49,"n":142,"o":77.68,"t":"2025-09-09T04:00:00Z","v":18890,"vw":77.610398},{"c":78.0305,"h":78.0699,"l":77.8024,"n":212,"o":77.94,"t":"2025-09-10T04:00:00Z","v":21646,"vw":77.921013},{"c":78.7765,"h":78.82,"l":78.31,"n":245,"o":78.32,"t":"2025-09-11T04:00:00Z","v":32424,"vw":78.632614},{"c":78.52,"h":78.7799,"l":78.52,"n":270,"o":78.64,"t":"2025-09-12T04:00:00Z","v":35490,"vw":78.637114},{"c":78.775,"h":78.775,"l":78.5892,"n":177,"o":78.68,"t":"2025-09-15T04:00:00Z","v":29519,"vw":78.67545},{"c":78.54,"h":78.79,"l":78.48,"n":177,"o":78.79,"t":"2025-09-16T04:00:00Z","v":25691,"vw":78.548714},{"c":78.51,"h":78.94,"l":78.0481,"n":277,"o":78.61,"t":"2025-09-17T04:00:00Z","v":23679,"vw":78.588684},{"c":78.9501,"h":79.1634,"l":78.9,"n":231,"o":79.0909,"t":"2025-09-18T04:00:00Z","v":16154,"vw":79.037144},{"c":78.9426,"h":78.97,"l":78.5573,"n":157,"o":78.97,"t":"2025-09-19T04:00:00Z","v":15401,"vw":78.798542},{"c":79.27,"h":79.34,"l":78.78,"n":234,"o":78.78,"t":"2025-09-22T04:00:00Z","v":31514,"vw":79.254974},{"c":79.0491,"h":79.47,"l":78.905,"n":270,"o":79.16,"t":"2025-09-23T04:00:00Z","v":36169,"vw":79.183346},{"c":78.78,"h":79.14,"l":78.65,"n":292,"o":79.14,"t":"2025-09-24T04:00:00Z","v":40371,"vw":78.729399},{"c":78.4264,"h":78.49,"l":78.07,"n":341,"o":78.41,"t":"2025-09-25T04:00:00Z","v":36136,"vw":78.297685},{"c":78.9,"h":78.9,"l":78.46,"n":175,"o":78.615,"t":"2025-09-26T04:00:00Z","v":26190,"vw":78.609372},{"c":78.905,"h":79.0713,"l":78.78,"n":247,"o":79.0713,"t":"2025-09-29T04:00:00Z","v":21138,"vw":78.889459},{"c":79.4,"h":79.4,"l":78.79,"n":208,"o":78.79,"t":"2025-09-30T04:00:00Z","v":10063,"vw":79.019689},{"c":79.7628,"h":79.8,"l":79.16,"n":175,"o":79.34,"t":"2025-10-01T04:00:00Z","v":17104,"vw":79.609294},{"c":79.74,"h":80.04,"l":79.5104,"n":299,"o":79.93,"t":"2025-10-02T04:00:00Z","v":29096,"vw":79.768447},{"c":79.76,"h":80.185,"l":79.74,"n":280,"o":79.89,"t":"2025-10-03T04:00:00Z","v":21386,"vw":79.99126},{"c":79.65,"h":79.91,"l":79.64,"n":215,"o":79.9,"t":"2025-10-06T04:00:00Z","v":18838,"vw":79.713757},{"c":79.34,"h":79.78,"l":79.185,"n":213,"o":79.78,"t":"2025-10-07T04:00:00Z","v":11675,"vw":79.354021},{"c":79.65,"h":79.71,"l":79.3173,"n":256,"o":79.41,"t":"2025-10-08T04:00:00Z","v":19377,"vw":79.581075},{"c":79.2379,"h":79.7,"l":79.09,"n":310,"o":79.65,"t":"2025-10-09T04:00:00Z","v":29547,"vw":79.172582},{"c":77.175,"h":79.5484,"l":77.175,"n":222,"o":79.39,"t":"2025-10-10T04:00:00Z","v":17357,"vw":78.274136},{"c":78.5389,"h":78.7,"l":78.03,"n":336,"o":78.16,"t":"2025-10-13T04:00:00Z","v":28026,"vw":78.49473},{"c":78.64,"h":78.93,"l":77.58,"n":241,"o":77.82,"t":"2025-10-14T04:00:00Z","v":16003,"vw":78.493658},{"c":78.79,"h":79.59,"l":78.36,"n":223,"o":79.29,"t":"2025-10-15T04:00:00Z","v":15338,"vw":78.888558},{"c":78.295,"h":78.94,"l":77.94,"n":160,"o":78.87,"t":"2025-10-16T04:00:00Z","v":19143,"vw":78.47166},{"c":78.76,"h":78.89,"l":78.13,"n":213,"o":78.27,"t":"2025-10-17T04:00:00Z","v":26582,"vw":78.489413},{"c":79.6071,"h":79.71,"l":79.33,"n":196,"o":79.33,"t":"2025-10-20T04:00:00Z","v":23338,"vw":79.656782},{"c":79.62,"h":79.7217,"l":79.46,"n":221,"o":79.55,"t":"2025-10-21T04:00:00Z","v":18671,"vw":79.630563},{"c":79.27,"h":79.735,"l":78.7869,"n":173,"o":79.73,"t":"2025-10-22T04:00:00Z","v":12182,"vw":79.251111},{"c":79.707,"h":79.83,"l":79.36,"n":155,"o":79.41,"t":"2025-10-23T04:00:00Z","v":10163,"vw":79.655204},{"c":80.14,"h":80.3227,"l":80.14,"n":223,"o":80.29,"t":"2025-10-24T04:00:00Z","v":7981,"vw":80.255617},{"c":81.0447,"h":81.0447,"l":80.66,"n":226,"o":80.73,"t":"2025-10-27T04:00:00Z","v":23291,"vw":80.865307},{"c":81.1,"h":81.23,"l":80.87,"n":361,"o":81.13,"t":"2025-10-28T04:00:00Z","v":61013,"vw":81.10222},{"c":81.09,"h":81.46,"l":80.7901,"n":190,"o":81.21,"t":"2025-10-29T04:00:00Z","v":18636,"vw":81.313537},{"c":80.55,"h":81.07,"l":80.53,"n":368,"o":80.79,"t":"2025-10-30T04:00:00Z","v":26260,"vw":80.784571},{"c":80.304,"h":80.68,"l":80.045,"n":344,"o":80.68,"t":"2025-10-31T04:00:00Z","v":28859,"vw":80.318388},{"c":80.11,"h":80.435,"l":79.9,"n":238,"o":80.435,"t":"2025-11-03T05:00:00Z","v":35064,"vw":80.063449},{"c":79.34,"h":79.7753,"l":79.25,"n":577,"o":79.5,"t":"2025-11-04T05:00:00Z","v":34073,"vw":79.367986},{"c":79.56,"h":80.01,"l":79.17,"n":339,"o":79.17,"t":"2025-11-05T05:00:00Z","v":22071,"vw":79.775857},{"c":78.907,"h":79.49,"l":78.8,"n":315,"o":79.48,"t":"2025-11-06T05:00:00Z","v":33285,"vw":79.110505},{"c":79.156,"h":79.156,"l":78.16,"n":271,"o":78.46,"t":"2025-11-07T05:00:00Z","v":31888,"vw":78.695558},{"c":80.065,"h":80.14,"l":79.4,"n":333,"o":79.7,"t":"2025-11-10T05:00:00Z","v":13267,"vw":79.84293},{"c":80.34,"h":80.44,"l":79.9558,"n":145,"o":79.99,"t":"2025-11-11T05:00:00Z","v":13233,"vw":80.278186},{"c":80.53,"h":80.63,"l":80.37,"n":198,"o":80.55,"t":"2025-11-12T05:00:00Z","v":17175,"vw":80.487229},{"c":79.57,"h":80.492,"l":79.39,"n":187,"o":80.43,"t":"2025-11-13T05:00:00Z","v":13977,"vw":79.823894},{"c":79.48,"h":79.9278,"l":78.83,"n":146,"o":78.83,"t":"2025-11-14T05:00:00Z","v":27567,"vw":79.725969},{"c":78.59,"h":79.625,"l":78.38,"n":332,"o":79.62,"t":"2025-11-17T05:00:00Z","v":17024,"vw":78.975786},{"c":78.28,"h":78.77,"l":77.8,"n":394,"o":78.375,"t":"2025-11-18T05:00:00Z","v":177720,"vw":78.603757},{"c":78.78,"h":79.2503,"l":78.23,"n":209,"o":78.23,"t":"2025-11-19T05:00:00Z","v":20807,"vw":78.768942},{"c":77.593,"h":80.14,"l":77.593,"n":267,"o":80.1228,"t":"2025-11-20T05:00:00Z","v":28214,"vw":78.754739},{"c":78.69,"h":79.32,"l":77.92,"n":185,"o":78.1,"t":"2025-11-21T05:00:00Z","v":16977,"vw":78.7389},{"c":79.58,"h":79.75,"l":79.08,"n":183,"o":79.16,"t":"2025-11-24T05:00:00Z","v":37903,"vw":79.41976},{"c":80.4,"h":80.45,"l":79.53,"n":180,"o":79.53,"t":"2025-11-25T05:00:00Z","v":33483,"vw":80.173109},{"c":80.8893,"h":81.1,"l":80.66,"n":243,"o":80.77,"t":"2025-11-26T05:00:00Z","v":22778,"vw":80.959018},{"c":81.08,"h":81.08,"l":80.9,"n":137,"o":80.98,"t":"2025-11-28T05:00:00Z","v":9471,"vw":80.98302},{"c":80.77,"h":81.1,"l":80.62,"n":292,"o":80.62,"t":"2025-12-01T05:00:00Z","v":18334,"vw":80.906687},{"c":80.88,"h":81.0099,"l":80.6018,"n":241,"o":80.83,"t":"2025-12-02T05:00:00Z","v":34070,"vw":80.8558},{"c":81.19,"h":81.31,"l":80.85,"n":187,"o":80.85,"t":"2025-12-03T05:00:00Z","v":18299,"vw":81.188079},{"c":81.17,"h":81.33,"l":81.0314,"n":203,"o":81.27,"t":"2025-12-04T05:00:00Z","v":13657,"vw":81.213149},{"c":81.346,"h":81.5599,"l":81.2398,"n":262,"o":81.44,"t":"2025-12-05T05:00:00Z","v":14617,"vw":81.405805},{"c":81.206,"h":81.47,"l":81.1001,"n":145,"o":81.47,"t":"2025-12-08T05:00:00Z","v":8161,"vw":81.227127},{"c":81.2,"h":81.5,"l":81.19,"n":197,"o":81.33,"t":"2025-12-09T05:00:00Z","v":34302,"vw":81.394688},{"c":82.17,"h":82.38,"l":81.23,"n":202,"o":81.23,"t":"2025-12-10T05:00:00Z","v":20836,"vw":81.648024},{"c":82.446,"h":82.4492,"l":82.02,"n":268,"o":82.02,"t":"2025-12-11T05:00:00Z","v":19460,"vw":82.290098},{"c":81.6023,"h":82.33,"l":81.455,"n":188,"o":82.33,"t":"2025-12-12T05:00:00Z","v":25933,"vw":81.734574},{"c":81.5703,"h":82.15,"l":81.53,"n":222,"o":82.15,"t":"2025-12-15T05:00:00Z","v":31886,"vw":81.695689},{"c":81.13,"h":81.55,"l":80.7455,"n":306,"o":81.54,"t":"2025-12-16T05:00:00Z","v":165511,"vw":80.869314},{"c":80.41,"h":81.275,"l":80.366,"n":348,"o":81.19,"t":"2025-12-17T05:00:00Z","v":38301,"vw":80.758746},{"c":80.78,"h":81.25,"l":80.65,"n":826,"o":81.02,"t":"2025-12-18T05:00:00Z","v":26439,"vw":80.917387},{"c":80.98,"h":80.98,"l":80.51,"n":218,"o":80.51,"t":"2025-12-19T05:00:00Z","v":47527,"vw":80.894958},{"c":81.27,"h":81.34,"l":81.12,"n":382,"o":81.25,"t":"2025-12-22T05:00:00Z","v":19947,"vw":81.257811},{"c":81.52,"h":81.56,"l":81.22,"n":311,"o":81.2828,"t":"2025-12-23T05:00:00Z","v":24794,"vw":81.459197},{"c":81.87,"h":81.93,"l":81.56,"n":832,"o":81.56,"t":"2025-12-24T05:00:00Z","v":25847,"vw":81.81365},{"c":81.87,"h":81.95,"l":81.7299,"n":524,"o":81.9,"t":"2025-12-26T05:00:00Z","v":16392,"vw":81.835348},{"c":81.67,"h":81.77,"l":81.4568,"n":257,"o":81.77,"t":"2025-12-29T05:00:00Z","v":40674,"vw":81.656473},{"c":81.47,"h":81.65,"l":81.4,"n":273,"o":81.65,"t":"2025-12-30T05:00:00Z","v":18646,"vw":81.503424},{"c":80.81,"h":81.33,"l":80.81,"n":398,"o":81.29,"t":"2025-12-31T05:00:00Z","v":21443,"vw":81.146138},{"c":81.33,"h":81.37,"l":80.96,"n":247,"o":81.2,"t":"2026-01-02T05:00:00Z","v":20378,"vw":81.11624},{"c":81.53,"h":81.68,"l":81.43,"n":389,"o":81.65,"t":"2026-01-05T05:00:00Z","v":96875,"vw":81.599707},{"c":81.99,"h":82.0955,"l":81.4025,"n":231,"o":81.51,"t":"2026-01-06T05:00:00Z","v":27349,"vw":81.912259},{"c":81.6506,"h":82.05,"l":81.59,"n":296,"o":82.05,"t":"2026-01-07T05:00:00Z","v":20525,"vw":81.840029},{"c":81.72,"h":81.8,"l":81.42,"n":212,"o":81.48,"t":"2026-01-08T05:00:00Z","v":18249,"vw":81.692635},{"c":82.12,"h":82.29,"l":81.91,"n":252,"o":81.93,"t":"2026-01-09T05:00:00Z","v":27935,"vw":82.135285},{"c":82.25,"h":82.2978,"l":81.75,"n":238,"o":81.75,"t":"2026-01-12T05:00:00Z","v":23313,"vw":82.154249},{"c":82.22,"h":82.42,"l":81.99,"n":259,"o":82.32,"t":"2026-01-13T05:00:00Z","v":27693,"vw":82.23304},{"c":82.1,"h":82.1,"l":81.6134,"n":287,"o":81.92,"t":"2026-01-14T05:00:00Z","v":53739,"vw":81.808038},{"c":82.42,"h":82.7,"l":82.33,"n":307,"o":82.69,"t":"2026-01-15T05:00:00Z","v":43652,"vw":82.579984},{"c":82.38,"h":82.58,"l":82.29,"n":245,"o":82.58,"t":"2026-01-16T05:00:00Z","v":17802,"vw":82.472615},{"c":80.55,"h":81.35,"l":80.44,"n":277,"o":81.23,"t":"2026-01-20T05:00:00Z","v":22993,"vw":80.843951},{"c":81.4631,"h":81.84,"l":80.78,"n":692,"o":80.84,"t":"2026-01-21T05:00:00Z","v":91069,"vw":81.122304},{"c":81.57,"h":81.9138,"l":81.5154,"n":274,"o":81.91,"t":"2026-01-22T05:00:00Z","v":22412,"vw":81.766128},{"c":81.535,"h":81.6599,"l":81.34,"n":208,"o":81.5128,"t":"2026-01-23T05:00:00Z","v":23069,"vw":81.517732},{"c":82.1411,"h":82.25,"l":81.77,"n":368,"o":81.77,"t":"2026-01-26T05:00:00Z","v":27473,"vw":82.116121},{"c":82.7718,"h":82.84,"l":82.42,"n":203,"o":82.42,"t":"2026-01-27T05:00:00Z","v":14281,"vw":82.738947},{"c":82.45,"h":82.88,"l":82.28,"n":443,"o":82.88,"t":"2026-01-28T05:00:00Z","v":26354,"vw":82.45586},{"c":82.45,"h":82.6247,"l":81.5775,"n":275,"o":82.6247,"t":"2026-01-29T05:00:00Z","v":19402,"vw":82.124147},{"c":82.32,"h":82.39,"l":81.8002,"n":260,"o":82.22,"t":"2026-01-30T05:00:00Z","v":15940,"vw":82.137914},{"c":82.93,"h":82.97,"l":82.09,"n":201,"o":82.09,"t":"2026-02-02T05:00:00Z","v":16482,"vw":82.816572},{"c":82.0966,"h":82.8752,"l":81.605,"n":365,"o":82.77,"t":"2026-02-03T05:00:00Z","v":21660,"vw":82.210355},{"c":82.2514,"h":82.49,"l":81.7,"n":226,"o":82.21,"t":"2026-02-04T05:00:00Z","v":48659,"vw":82.079504},{"c":81.64,"h":82.0299,"l":81.425,"n":318,"o":81.79,"t":"2026-02-05T05:00:00Z","v":53320,"vw":81.763464},{"c":83.58,"h":83.74,"l":82.51,"n":283,"o":82.51,"t":"2026-02-06T05:00:00Z","v":23220,"vw":83.350586},{"c":83.74,"h":83.91,"l":83.4,"n":226,"o":83.4,"t":"2026-02-09T05:00:00Z","v":14090,"vw":83.807712},{"c":83.7,"h":84.0574,"l":83.7,"n":329,"o":83.95,"t":"2026-02-10T05:00:00Z","v":26197,"vw":83.901221},{"c":83.86,"h":84.28,"l":83.65,"n":444,"o":84.22,"t":"2026-02-11T05:00:00Z","v":25370,"vw":84.005792},{"c":82.33,"h":83.92,"l":82.32,"n":243,"o":83.92,"t":"2026-02-12T05:00:00Z","v":23967,"vw":83.015441},{"c":82.48,"h":82.91,"l":81.93,"n":306,"o":81.93,"t":"2026-02-13T05:00:00Z","v":15333,"vw":82.621241},{"c":82.78,"h":82.9683,"l":81.98,"n":336,"o":82.38,"t":"2026-02-17T05:00:00Z","v":31083,"vw":82.566925},{"c":83.155,"h":83.44,"l":82.86,"n":231,"o":82.93,"t":"2026-02-18T05:00:00Z","v":18899,"vw":83.246466},{"c":82.93,"h":83.06,"l":82.63,"n":351,"o":82.91,"t":"2026-02-19T05:00:00Z","v":33397,"vw":82.848702},{"c":83.61,"h":83.61,"l":83.0265,"n":274,"o":83.3319,"t":"2026-02-20T05:00:00Z","v":24476,"vw":83.284875},{"c":82.81,"h":83.73,"l":82.58,"n":237,"o":83.73,"t":"2026-02-23T05:00:00Z","v":20747,"vw":82.776968},{"c":83.47,"h":83.51,"l":82.82,"n":275,"o":82.82,"t":"2026-02-24T05:00:00Z","v":25087,"vw":83.36765},{"c":84.04,"h":84.07,"l":83.5901,"n":258,"o":83.73,"t":"2026-02-25T05:00:00Z","v":13296,"vw":83.837436},{"c":83.82,"h":84.1,"l":83.25,"n":321,"o":84.1,"t":"2026-02-26T05:00:00Z","v":43039,"vw":83.552376},{"c":83.31,"h":83.36,"l":82.95,"n":459,"o":83.04,"t":"2026-02-27T05:00:00Z","v":30995,"vw":83.180624},{"c":83.46,"h":83.73,"l":82.53,"n":273,"o":82.53,"t":"2026-03-02T05:00:00Z","v":86400,"vw":83.424813},{"c":82.58,"h":82.8949,"l":81.4974,"n":293,"o":82.22,"t":"2026-03-03T05:00:00Z","v":22178,"vw":82.251237},{"c":83.02,"h":83.17,"l":82.5,"n":549,"o":82.62,"t":"2026-03-04T05:00:00Z","v":51835,"vw":82.883332},{"c":82.45,"h":83,"l":81.88,"n":367,"o":82.68,"t":"2026-03-05T05:00:00Z","v":52434,"vw":82.105398},{"c":81.48,"h":81.73,"l":81.08,"n":251,"o":81.08,"t":"2026-03-06T05:00:00Z","v":64051,"vw":81.675873},{"c":81.98,"h":82.17,"l":80.26,"n":375,"o":80.71,"t":"2026-03-09T04:00:00Z","v":61232,"vw":81.140194},{"c":81.6868,"h":82.46,"l":81.685,"n":143,"o":81.82,"t":"2026-03-10T04:00:00Z","v":17770,"vw":82.20162},{"c":81.446,"h":81.79,"l":81.185,"n":190,"o":81.72,"t":"2026-03-11T04:00:00Z","v":22307,"vw":81.333213},{"c":80.15,"h":80.8,"l":80.13,"n":304,"o":80.8,"t":"2026-03-12T04:00:00Z","v":23105,"vw":80.480989},{"c":79.7,"h":80.67,"l":79.63,"n":231,"o":80.67,"t":"2026-03-13T04:00:00Z","v":20426,"vw":80.055835},{"c":80.47,"h":80.72,"l":80.3,"n":242,"o":80.42,"t":"2026-03-16T04:00:00Z","v":23721,"vw":80.507319},{"c":80.75,"h":81.1,"l":80.73,"n":240,"o":80.91,"t":"2026-03-17T04:00:00Z","v":20526,"vw":80.867701},{"c":79.6468,"h":80.5351,"l":79.6468,"n":208,"o":80.42,"t":"2026-03-18T04:00:00Z","v":54590,"vw":80.026775},{"c":79.61,"h":79.7843,"l":79.1,"n":213,"o":79.1,"t":"2026-03-19T04:00:00Z","v":45424,"vw":79.342137},{"c":78.339,"h":79.26,"l":78.12,"n":201,"o":79.26,"t":"2026-03-20T04:00:00Z","v":13649,"vw":78.68457},{"c":79.26,"h":80.0401,"l":79.25,"n":322,"o":79.505,"t":"2026-03-23T04:00:00Z","v":34998,"vw":79.561928},{"c":79.22,"h":79.65,"l":78.8,"n":284,"o":78.8,"t":"2026-03-24T04:00:00Z","v":19904,"vw":79.372918},{"c":79.65,"h":79.885,"l":79.51,"n":146,"o":79.88,"t":"2026-03-25T04:00:00Z","v":12842,"vw":79.727097},{"c":78.64,"h":79.62,"l":78.58,"n":330,"o":79.22,"t":"2026-03-26T04:00:00Z","v":43992,"vw":78.884658},{"c":77.42,"h":78.32,"l":77.3,"n":305,"o":78.11,"t":"2026-03-27T04:00:00Z","v":22812,"vw":77.699702},{"c":77.21,"h":77.98,"l":76.95,"n":350,"o":77.98,"t":"2026-03-30T04:00:00Z","v":34575,"vw":77.318585},{"c":79.09,"h":79.18,"l":77.98,"n":553,"o":78.1099,"t":"2026-03-31T04:00:00Z","v":55915,"vw":78.928135},{"c":79.49,"h":79.71,"l":79.29,"n":275,"o":79.36,"t":"2026-04-01T04:00:00Z","v":24690,"vw":79.560494},{"c":79.504,"h":79.504,"l":78.5,"n":366,"o":78.5,"t":"2026-04-02T04:00:00Z","v":60319,"vw":79.307135},{"c":79.86,"h":79.867,"l":79.36,"n":366,"o":79.49,"t":"2026-04-06T04:00:00Z","v":36580,"vw":79.624041},{"c":79.79,"h":79.82,"l":79.0415,"n":363,"o":79.49,"t":"2026-04-07T04:00:00Z","v":34561,"vw":79.525717},{"c":81.75,"h":81.83,"l":81.45,"n":445,"o":81.83,"t":"2026-04-08T04:00:00Z","v":31660,"vw":81.645028},{"c":82.04,"h":82.16,"l":81.455,"n":307,"o":81.455,"t":"2026-04-09T04:00:00Z","v":23706,"vw":81.979707},{"c":81.8,"h":82.195,"l":81.72,"n":233,"o":82.195,"t":"2026-04-10T04:00:00Z","v":33832,"vw":81.85209},{"c":82.644,"h":82.644,"l":81.55,"n":181,"o":81.56,"t":"2026-04-13T04:00:00Z","v":25502,"vw":82.101721},{"c":83.28,"h":83.28,"l":82.8,"n":208,"o":82.81,"t":"2026-04-14T04:00:00Z","v":16356,"vw":83.044585},{"c":83.78,"h":83.79,"l":83.15,"n":207,"o":83.36,"t":"2026-04-15T04:00:00Z","v":18808,"vw":83.539377},{"c":83.69,"h":83.87,"l":83.55,"n":191,"o":83.84,"t":"2026-04-16T04:00:00Z","v":22695,"vw":83.675985},{"c":85.06,"h":85.25,"l":84.18,"n":315,"o":84.18,"t":"2026-04-17T04:00:00Z","v":22973,"vw":84.94689},{"c":85.119,"h":85.119,"l":84.89,"n":173,"o":85.06,"t":"2026-04-20T04:00:00Z","v":26158,"vw":85.005978},{"c":84.43,"h":85.2291,"l":84.41,"n":315,"o":85.14,"t":"2026-04-21T04:00:00Z","v":18350,"vw":84.768658},{"c":85.065,"h":85.065,"l":84.78,"n":147,"o":84.98,"t":"2026-04-22T04:00:00Z","v":14952,"vw":84.911457},{"c":84.8639,"h":85.28,"l":84.61,"n":225,"o":85.045,"t":"2026-04-23T04:00:00Z","v":16408,"vw":84.955956},{"c":85.3,"h":85.38,"l":84.9356,"n":291,"o":85.07,"t":"2026-04-24T04:00:00Z","v":20374,"vw":85.189659},{"c":85.292,"h":85.325,"l":85.085,"n":323,"o":85.15,"t":"2026-04-27T04:00:00Z","v":20988,"vw":85.215483},{"c":85.0784,"h":85.0784,"l":84.84,"n":250,"o":85.03,"t":"2026-04-28T04:00:00Z","v":30989,"vw":84.930774},{"c":84.86,"h":84.91,"l":84.5,"n":212,"o":84.7,"t":"2026-04-29T04:00:00Z","v":16182,"vw":84.729703},{"c":85.8953,"h":86.02,"l":85.11,"n":371,"o":85.14,"t":"2026-04-30T04:00:00Z","v":34989,"vw":85.851868},{"c":85.895,"h":86.3146,"l":85.895,"n":232,"o":86.1,"t":"2026-05-01T04:00:00Z","v":12375,"vw":86.07592},{"c":85.3033,"h":85.79,"l":85.0505,"n":295,"o":85.53,"t":"2026-05-04T04:00:00Z","v":18977,"vw":85.276916},{"c":86.14,"h":86.3,"l":85.63,"n":210,"o":85.63,"t":"2026-05-05T04:00:00Z","v":27437,"vw":85.886682},{"c":87.28,"h":87.36,"l":86.6,"n":121,"o":86.6,"t":"2026-05-06T04:00:00Z","v":9480,"vw":87.153735},{"c":86.4228,"h":87.34,"l":86.42,"n":282,"o":87.34,"t":"2026-05-07T04:00:00Z","v":16256,"vw":86.681623},{"c":86.9,"h":87.09,"l":86.79,"n":242,"o":86.79,"t":"2026-05-08T04:00:00Z","v":20372,"vw":86.997693},{"c":87.0265,"h":87.335,"l":86.79,"n":234,"o":86.79,"t":"2026-05-11T04:00:00Z","v":95462,"vw":87.168863},{"c":86.98,"h":87.02,"l":86.43,"n":248,"o":86.545,"t":"2026-05-12T04:00:00Z","v":17888,"vw":86.801429},{"c":87.2,"h":87.26,"l":86.6501,"n":240,"o":86.6501,"t":"2026-05-13T04:00:00Z","v":25976,"vw":87.001255},{"c":88.32,"h":88.485,"l":87.67,"n":190,"o":87.67,"t":"2026-05-14T04:00:00Z","v":34383,"vw":88.238252},{"c":87.58,"h":87.94,"l":87.445,"n":388,"o":87.445,"t":"2026-05-15T04:00:00Z","v":14745,"vw":87.695492},{"c":87.72,"h":87.72,"l":87.231,"n":240,"o":87.43,"t":"2026-05-18T04:00:00Z","v":21629,"vw":87.469572},{"c":87.134,"h":87.51,"l":87.04,"n":230,"o":87.15,"t":"2026-05-19T04:00:00Z","v":85424,"vw":87.370778},{"c":87.94,"h":88.08,"l":87.18,"n":188,"o":87.28,"t":"2026-05-20T04:00:00Z","v":14836,"vw":87.867809},{"c":88.27,"h":88.41,"l":87.55,"n":235,"o":87.55,"t":"2026-05-21T04:00:00Z","v":18948,"vw":88.062322},{"c":88.786,"h":89.02,"l":88.75,"n":280,"o":88.8247,"t":"2026-05-22T04:00:00Z","v":23430,"vw":88.94908},{"c":89.11,"h":89.35,"l":88.95,"n":177,"o":89.2,"t":"2026-05-26T04:00:00Z","v":15792,"vw":89.045388},{"c":88.83,"h":89.17,"l":88.83,"n":206,"o":89.17,"t":"2026-05-27T04:00:00Z","v":16276,"vw":88.953462},{"c":89.04,"h":89.2,"l":88.63,"n":145,"o":88.63,"t":"2026-05-28T04:00:00Z","v":12911,"vw":89.027837},{"c":89.15,"h":89.47,"l":89.15,"n":237,"o":89.17,"t":"2026-05-29T04:00:00Z","v":59551,"vw":89.275682},{"c":89.1171,"h":89.3162,"l":88.6601,"n":213,"o":88.86,"t":"2026-06-01T04:00:00Z","v":22515,"vw":89.084591},{"c":89.73,"h":89.81,"l":89.36,"n":144,"o":89.36,"t":"2026-06-02T04:00:00Z","v":31449,"vw":89.620088},{"c":89.23,"h":89.65,"l":89.23,"n":138,"o":89.49,"t":"2026-06-03T04:00:00Z","v":14494,"vw":89.431344},{"c":89.58,"h":89.62,"l":88.88,"n":211,"o":89.02,"t":"2026-06-04T04:00:00Z","v":17964,"vw":89.330644},{"c":87.77,"h":88.78,"l":87.68,"n":173,"o":88.78,"t":"2026-06-05T04:00:00Z","v":15011,"vw":88.130696},{"c":87.85,"h":88.56,"l":87.835,"n":182,"o":88.11,"t":"2026-06-08T04:00:00Z","v":12761,"vw":88.196588},{"c":87.82,"h":88.65,"l":86.3421,"n":320,"o":88.11,"t":"2026-06-09T04:00:00Z","v":30234,"vw":87.497692},{"c":86.495,"h":87.93,"l":86.495,"n":231,"o":87.24,"t":"2026-06-10T04:00:00Z","v":16237,"vw":87.036467},{"c":88.26,"h":88.46,"l":86.89,"n":219,"o":86.97,"t":"2026-06-11T04:00:00Z","v":29293,"vw":87.770221},{"c":89.004,"h":89.14,"l":88.35,"n":142,"o":88.35,"t":"2026-06-12T04:00:00Z","v":9963,"vw":88.854669},{"c":89.9268,"h":90.33,"l":89.9268,"n":198,"o":89.99,"t":"2026-06-15T04:00:00Z","v":28481,"vw":90.157901},{"c":89.79,"h":90.375,"l":89.79,"n":159,"o":90.33,"t":"2026-06-16T04:00:00Z","v":23448,"vw":90.062753},{"c":88.929,"h":90.36,"l":88.73,"n":209,"o":90,"t":"2026-06-17T04:00:00Z","v":20995,"vw":89.887192},{"c":89.34,"h":89.78,"l":89.3,"n":221,"o":89.53,"t":"2026-06-18T04:00:00Z","v":15378,"vw":89.487491},{"c":89.27,"h":89.72,"l":89.1131,"n":231,"o":89.51,"t":"2026-06-22T04:00:00Z","v":37426,"vw":89.409616},{"c":88.22,"h":88.6496,"l":88.06,"n":161,"o":88.06,"t":"2026-06-23T04:00:00Z","v":30723,"vw":88.385908},{"c":88.25,"h":88.91,"l":88.02,"n":230,"o":88.26,"t":"2026-06-24T04:00:00Z","v":23545,"vw":88.462407},{"c":88.32,"h":89.06,"l":88.155,"n":244,"o":89.06,"t":"2026-06-25T04:00:00Z","v":25561,"vw":88.474616},{"c":88.08,"h":88.54,"l":88,"n":226,"o":88,"t":"2026-06-26T04:00:00Z","v":10652,"vw":88.281878},{"c":89.46,"h":89.4947,"l":88.42,"n":215,"o":88.46,"t":"2026-06-29T04:00:00Z","v":37572,"vw":89.315043},{"c":89.92,"h":90.08,"l":89.7401,"n":251,"o":89.7401,"t":"2026-06-30T04:00:00Z","v":22133,"vw":89.955911},{"c":89.5,"h":89.9299,"l":89.49,"n":169,"o":89.66,"t":"2026-07-01T04:00:00Z","v":19536,"vw":89.659171},{"c":89.5269,"h":89.775,"l":88.96,"n":182,"o":89.76,"t":"2026-07-02T04:00:00Z","v":22973,"vw":89.496375},{"c":90.1239,"h":90.24,"l":90.02,"n":240,"o":90.12,"t":"2026-07-06T04:00:00Z","v":49177,"vw":90.137814},{"c":89.7636,"h":90.11,"l":89.5601,"n":195,"o":90,"t":"2026-07-07T04:00:00Z","v":37864,"vw":89.84829},{"c":89.4003,"h":89.46,"l":88.81,"n":208,"o":89.25,"t":"2026-07-08T04:00:00Z","v":20012,"vw":89.269008},{"c":90.17,"h":90.38,"l":90,"n":185,"o":90,"t":"2026-07-09T04:00:00Z","v":17616,"vw":90.240488},{"c":90.6385,"h":90.725,"l":90.1938,"n":331,"o":90.1938,"t":"2026-07-10T04:00:00Z","v":19353,"vw":90.530125},{"c":89.91,"h":90.51,"l":89.905,"n":203,"o":90.43,"t":"2026-07-13T04:00:00Z","v":54464,"vw":90.052403},{"c":90.14,"h":90.3371,"l":90.09,"n":186,"o":90.17,"t":"2026-07-14T04:00:00Z","v":23087,"vw":90.198139},{"c":90.7791,"h":90.8099,"l":90.25,"n":166,"o":90.69,"t":"2026-07-15T04:00:00Z","v":21556,"vw":90.571155},{"c":90.94,"h":91.11,"l":90.69,"n":248,"o":91.07,"t":"2026-07-16T04:00:00Z","v":30506,"vw":90.825242},{"c":90.5291,"h":90.8,"l":90.1,"n":225,"o":90.1,"t":"2026-07-17T04:00:00Z","v":15740,"vw":90.478697},{"c":90.04,"h":90.9202,"l":90.04,"n":239,"o":90.9202,"t":"2026-07-20T04:00:00Z","v":26012,"vw":90.329965},{"c":90.634,"h":90.634,"l":90.35,"n":166,"o":90.62,"t":"2026-07-21T04:00:00Z","v":7941,"vw":90.509674},{"c":90.699,"h":90.92,"l":90.52,"n":170,"o":90.52,"t":"2026-07-22T04:00:00Z","v":14803,"vw":90.734897},{"c":89.7923,"h":90.05,"l":89.525,"n":203,"o":89.78,"t":"2026-07-23T04:00:00Z","v":15622,"vw":89.744995},{"c":90.3733,"h":90.9,"l":89.94,"n":223,"o":89.94,"t":"2026-07-24T04:00:00Z","v":23364,"vw":90.46576},{"c":90.7512,"h":91.19,"l":90.42,"n":256,"o":91,"t":"2026-07-27T04:00:00Z","v":10683,"vw":90.704496},{"c":91.35,"h":91.55,"l":90.875,"n":295,"o":90.93,"t":"2026-07-28T04:00:00Z","v":30675,"vw":91.425079},{"c":90.13,"h":91.5801,"l":90.13,"n":174,"o":91.08,"t":"2026-07-29T04:00:00Z","v":18433,"vw":90.942926},{"c":90.83,"h":91.04,"l":90.53,"n":170,"o":91.04,"t":"2026-07-30T04:00:00Z","v":17800,"vw":90.684649},{"c":90.69,"h":90.99,"l":89.84,"n":217,"o":90.79,"t":"2026-07-31T04:00:00Z","v":22112,"vw":90.39845},{"c":91.5353,"h":91.639,"l":90.99,"n":188,"o":91.03,"t":"2026-08-03T04:00:00Z","v":23964,"vw":91.328755},{"c":93.31,"h":93.42,"l":92.1,"n":240,"o":92.1,"t":"2026-08-04T04:00:00Z","v":37951,"vw":93.120038},{"c":93.21,"h":93.89,"l":93.15,"n":173,"o":93.89,"t":"2026-08-05T04:00:00Z","v":52691,"vw":93.340725},{"c":92.81,"h":93.36,"l":92.76,"n":194,"o":93.16,"t":"2026-08-06T04:00:00Z","v":11259,"vw":92.971119},{"c":93.2683,"h":93.3013,"l":92.995,"n":170,"o":93.14,"t":"2026-08-07T04:00:00Z","v":25061,"vw":93.115199},{"c":92.87,"h":93.12,"l":92.78,"n":224,"o":93.12,"t":"2026-08-10T04:00:00Z","v":13853,"vw":92.853495},{"c":92.74,"h":93.025,"l":92.64,"n":152,"o":92.95,"t":"2026-08-11T04:00:00Z","v":30892,"vw":92.83849},{"c":93.13,"h":93.19,"l":92.99,"n":441,"o":93.18,"t":"2026-08-12T04:00:00Z","v":43674,"vw":93.100157},{"c":93.51,"h":93.65,"l":93.16,"n":230,"o":93.46,"t":"2026-08-13T04:00:00Z","v":18358,"vw":93.381821},{"c":93.23,"h":93.46,"l":93.07,"n":151,"o":93.46,"t":"2026-08-14T04:00:00Z","v":17226,"vw":93.228006},{"c":92.835,"h":93.16,"l":92.81,"n":180,"o":93.1,"t":"2026-08-17T04:00:00Z","v":17965,"vw":93.030586},{"c":92.69,"h":92.84,"l":92.58,"n":258,"o":92.61,"t":"2026-08-18T04:00:00Z","v":22501,"vw":92.751271},{"c":92.58,"h":93.1,"l":92.56,"n":145,"o":92.97,"t":"2026-08-19T04:00:00Z","v":30471,"vw":92.777329},{"c":91.85,"h":92.54,"l":91.82,"n":172,"o":92.11,"t":"2026-08-20T04:00:00Z","v":27698,"vw":92.190344},{"c":92.2623,"h":92.436,"l":92.1866,"n":122,"o":92.2186,"t":"2026-08-21T04:00:00Z","v":21268,"vw":92.324914},{"c":92.2223,"h":92.38,"l":92.08,"n":196,"o":92.08,"t":"2026-08-24T04:00:00Z","v":24016,"vw":92.230308},{"c":92.4376,"h":92.4376,"l":92.13,"n":169,"o":92.43,"t":"2026-08-25T04:00:00Z","v":30939,"vw":92.287391},{"c":92.51,"h":92.61,"l":92.235,"n":237,"o":92.49,"t":"2026-08-26T04:00:00Z","v":28334,"vw":92.436941},{"c":92.75,"h":92.89,"l":92.34,"n":244,"o":92.35,"t":"2026-08-27T04:00:00Z","v":27019,"vw":92.691419},{"c":92.239,"h":92.95,"l":92.1975,"n":200,"o":92.81,"t":"2026-08-28T04:00:00Z","v":17243,"vw":92.374931},{"c":91.64,"h":91.7,"l":91.44,"n":191,"o":91.61,"t":"2026-08-31T04:00:00Z","v":19823,"vw":91.538591},{"c":91.25,"h":91.635,"l":91.07,"n":227,"o":91.11,"t":"2026-09-01T04:00:00Z","v":23214,"vw":91.408655},{"c":91.96,"h":92.085,"l":91.26,"n":213,"o":91.26,"t":"2026-09-02T04:00:00Z","v":19519,"vw":91.864916},{"c":92.74,"h":92.835,"l":92.04,"n":276,"o":92.04,"t":"2026-09-03T04:00:00Z","v":32433,"vw":92.632975},{"c":92.57,"h":92.87,"l":92.5137,"n":198,"o":92.75,"t":"2026-09-04T04:00:00Z","v":20089,"vw":92.678993},{"c":91.85,"h":92.48,"l":91.84,"n":184,"o":92.48,"t":"2026-09-08T04:00:00Z","v":13560,"vw":92.047131},{"c":91.049,"h":91.69,"l":90.97,"n":229,"o":91.69,"t":"2026-09-09T04:00:00Z","v":21350,"vw":91.182672},{"c":90.73,"h":90.8244,"l":90.5399,"n":210,"o":90.6864,"t":"2026-09-10T04:00:00Z","v":20184,"vw":90.685906},{"c":91.4994,"h":91.68,"l":91.47,"n":212,"o":91.67,"t":"2026-09-11T04:00:00Z","v":20645,"vw":91.572109},{"c":90.92,"h":91.19,"l":90.72,"n":206,"o":91.03,"t":"2026-09-14T04:00:00Z","v":18740,"vw":90.920598},{"c":90.5479,"h":90.56,"l":90.345,"n":137,"o":90.4712,"t":"2026-09-15T04:00:00Z","v":19625,"vw":90.459863},{"c":90.2067,"h":91.0246,"l":89.99,"n":233,"o":90.79,"t":"2026-09-16T04:00:00Z","v":35263,"vw":90.764582},{"c":90.98,"h":91.16,"l":90.71,"n":238,"o":91.16,"t":"2026-09-17T04:00:00Z","v":37067,"vw":90.939022},{"c":90.56,"h":90.62,"l":90.31,"n":191,"o":90.38,"t":"2026-09-18T04:00:00Z","v":18499,"vw":90.466212},{"c":91.5408,"h":91.67,"l":90.82,"n":202,"o":90.82,"t":"2026-09-21T04:00:00Z","v":17680,"vw":91.288088},{"c":91.41,"h":91.5,"l":91.28,"n":181,"o":91.49,"t":"2026-09-22T04:00:00Z","v":19031,"vw":91.419152},{"c":90.5056,"h":91.37,"l":90.48,"n":357,"o":91.37,"t":"2026-09-23T04:00:00Z","v":45148,"vw":90.747881},{"c":90.4343,"h":90.63,"l":90.05,"n":213,"o":90.34,"t":"2026-09-24T04:00:00Z","v":31362,"vw":90.405832},{"c":91.2297,"h":91.2297,"l":90.5259,"n":193,"o":90.5259,"t":"2026-09-25T04:00:00Z","v":16050,"vw":90.989954},{"c":90.6697,"h":91.12,"l":90.54,"n":170,"o":90.76,"t":"2026-09-28T04:00:00Z","v":65969,"vw":90.602821},{"c":90.49,"h":90.77,"l":90.27,"n":177,"o":90.77,"t":"2026-09-29T04:00:00Z","v":17312,"vw":90.464853},{"c":90.24,"h":91.0532,"l":90.24,"n":206,"o":90.76,"t":"2026-09-30T04:00:00Z","v":43484,"vw":90.776831},{"c":90.65,"h":90.744,"l":89.9124,"n":248,"o":90.49,"t":"2026-10-01T04:00:00Z","v":17739,"vw":90.458642},{"c":91.02,"h":91.18,"l":90.81,"n":241,"o":91.11,"t":"2026-10-02T04:00:00Z","v":34123,"vw":90.972615},{"c":91.3677,"h":91.585,"l":90.9,"n":195,"o":90.9,"t":"2026-10-05T04:00:00Z","v":18765,"vw":91.405588},{"c":91.59,"h":91.9401,"l":91.55,"n":161,"o":91.68,"t":"2026-10-06T04:00:00Z","v":20629,"vw":91.689948},{"c":91.324,"h":91.33,"l":91.045,"n":117,"o":91.085,"t":"2026-10-07T04:00:00Z","v":8683,"vw":91.249924},{"c":91.465,"h":91.465,"l":91.09,"n":143,"o":91.11,"t":"2026-10-08T04:00:00Z","v":14749,"vw":91.26908},{"c":91.57,"h":91.665,"l":91.35,"n":175,"o":91.35,"t":"2026-10-09T04:00:00Z","v":10051,"vw":91.558508},{"c":91.69,"h":91.75,"l":91.5,"n":164,"o":91.5,"t":"2026-10-12T04:00:00Z","v":12927,"vw":91.658976},{"c":91.53,"h":91.59,"l":91.325,"n":133,"o":91.49,"t":"2026-10-13T04:00:00Z","v":7940,"vw":91.44033},{"c":90.87,"h":91.35,"l":90.48,"n":236,"o":91.05,"t":"2026-10-14T04:00:00Z","v":24886,"vw":90.749159},{"c":91.44,"h":91.5,"l":90.77,"n":293,"o":90.88,"t":"2026-10-15T04:00:00Z","v":41152,"vw":91.245633},{"c":90.78,"h":91.75,"l":90.645,"n":223,"o":91.35,"t":"2026-10-16T04:00:00Z","v":23195,"vw":90.973661},{"c":90.69,"h":91.29,"l":90.69,"n":345,"o":90.93,"t":"2026-10-19T04:00:00Z","v":30974,"vw":90.916784},{"c":91.18,"h":91.37,"l":90.69,"n":413,"o":90.69,"t":"2026-10-20T04:00:00Z","v":24990,"vw":91.076992},{"c":91.46,"h":91.5651,"l":91.118,"n":227,"o":91.21,"t":"2026-10-21T04:00:00Z","v":32281,"vw":91.466459},{"c":91.09,"h":91.11,"l":90.4719,"n":293,"o":90.9,"t":"2026-10-22T04:00:00Z","v":62450,"vw":90.955704}],"volatilityBars":[{"c":91.08,"h":91.08,"l":90.82,"n":8,"o":90.82,"t":"2026-09-21T13:30:00Z","v":3354,"vw":91.070097},{"c":90.975,"h":90.975,"l":90.975,"n":1,"o":90.975,"t":"2026-09-21T13:45:00Z","v":1956,"vw":90.975},{"c":90.92,"h":90.92,"l":90.92,"n":2,"o":90.92,"t":"2026-09-21T14:00:00Z","v":691,"vw":90.92},{"c":91.105,"h":91.105,"l":91.105,"n":2,"o":91.105,"t":"2026-09-21T14:30:00Z","v":237,"vw":91.105},{"c":91.08,"h":91.08,"l":91.08,"n":2,"o":91.08,"t":"2026-09-21T14:45:00Z","v":219,"vw":91.08},{"c":91.26,"h":91.26,"l":91.24,"n":6,"o":91.24,"t":"2026-09-21T15:30:00Z","v":2033,"vw":91.253895},{"c":91.285,"h":91.32,"l":91.285,"n":6,"o":91.32,"t":"2026-09-21T15:45:00Z","v":595,"vw":91.296732},{"c":91.365,"h":91.365,"l":91.34,"n":9,"o":91.34,"t":"2026-09-21T16:00:00Z","v":886,"vw":91.346752},{"c":91.525,"h":91.525,"l":91.525,"n":1,"o":91.525,"t":"2026-09-21T16:30:00Z","v":188,"vw":91.525},{"c":91.5,"h":91.505,"l":91.485,"n":4,"o":91.505,"t":"2026-09-21T16:45:00Z","v":637,"vw":91.497925},{"c":91.5351,"h":91.5354,"l":91.5351,"n":2,"o":91.5354,"t":"2026-09-21T17:30:00Z","v":352,"vw":91.53519},{"c":91.56,"h":91.56,"l":91.54,"n":6,"o":91.54,"t":"2026-09-21T17:45:00Z","v":571,"vw":91.55246},{"c":91.62,"h":91.62,"l":91.58,"n":8,"o":91.58,"t":"2026-09-21T18:15:00Z","v":1396,"vw":91.591586},{"c":91.63,"h":91.63,"l":91.63,"n":3,"o":91.63,"t":"2026-09-21T18:30:00Z","v":1838,"vw":91.63},{"c":91.66,"h":91.67,"l":91.66,"n":3,"o":91.67,"t":"2026-09-21T18:45:00Z","v":451,"vw":91.664634},{"c":91.65,"h":91.65,"l":91.65,"n":1,"o":91.65,"t":"2026-09-21T19:15:00Z","v":100,"vw":91.65},{"c":91.54,"h":91.54,"l":91.54,"n":3,"o":91.54,"t":"2026-09-21T19:45:00Z","v":400,"vw":91.54},{"c":91.49,"h":91.49,"l":91.49,"n":8,"o":91.49,"t":"2026-09-22T13:30:00Z","v":304,"vw":91.49},{"c":91.47,"h":91.47,"l":91.47,"n":1,"o":91.47,"t":"2026-09-22T14:00:00Z","v":267,"vw":91.47},{"c":91.4668,"h":91.4668,"l":91.4668,"n":5,"o":91.4668,"t":"2026-09-22T14:15:00Z","v":490,"vw":91.4668},{"c":91.41,"h":91.41,"l":91.41,"n":1,"o":91.41,"t":"2026-09-22T14:30:00Z","v":1292,"vw":91.41},{"c":91.3729,"h":91.3729,"l":91.28,"n":3,"o":91.28,"t":"2026-09-22T14:45:00Z","v":978,"vw":91.31138},{"c":91.34,"h":91.34,"l":91.34,"n":1,"o":91.34,"t":"2026-09-22T15:30:00Z","v":100,"vw":91.34},{"c":91.38,"h":91.38,"l":91.38,"n":1,"o":91.38,"t":"2026-09-22T16:00:00Z","v":188,"vw":91.38},{"c":91.36,"h":91.36,"l":91.355,"n":5,"o":91.36,"t":"2026-09-22T16:15:00Z","v":1192,"vw":91.358322},{"c":91.335,"h":91.335,"l":91.335,"n":2,"o":91.335,"t":"2026-09-22T17:15:00Z","v":1255,"vw":91.335},{"c":91.4299,"h":91.4299,"l":91.4299,"n":2,"o":91.4299,"t":"2026-09-22T17:30:00Z","v":1124,"vw":91.4299},{"c":91.4769,"h":91.49,"l":91.4769,"n":4,"o":91.49,"t":"2026-09-22T17:45:00Z","v":227,"vw":91.483654},{"c":91.475,"h":91.475,"l":91.4201,"n":10,"o":91.43,"t":"2026-09-22T18:15:00Z","v":6377,"vw":91.426637},{"c":91.48,"h":91.48,"l":91.46,"n":3,"o":91.46,"t":"2026-09-22T18:45:00Z","v":1077,"vw":91.462359},{"c":91.47,"h":91.478,"l":91.43,"n":12,"o":91.43,"t":"2026-09-22T19:15:00Z","v":2113,"vw":91.458256},{"c":91.41,"h":91.5,"l":91.41,"n":18,"o":91.5,"t":"2026-09-22T19:45:00Z","v":1222,"vw":91.473757},{"c":91.24,"h":91.37,"l":91.24,"n":8,"o":91.37,"t":"2026-09-23T13:30:00Z","v":706,"vw":91.303091},{"c":90.84,"h":90.84,"l":90.84,"n":2,"o":90.84,"t":"2026-09-23T13:45:00Z","v":21625,"vw":90.84},{"c":90.8499,"h":90.8499,"l":90.8499,"n":2,"o":90.8499,"t":"2026-09-23T14:30:00Z","v":166,"vw":90.8499},{"c":90.685,"h":90.7065,"l":90.68,"n":5,"o":90.68,"t":"2026-09-23T16:00:00Z","v":2470,"vw":90.684848},{"c":90.725,"h":90.745,"l":90.725,"n":4,"o":90.745,"t":"2026-09-23T16:15:00Z","v":584,"vw":90.741094},{"c":90.7938,"h":90.7938,"l":90.7938,"n":1,"o":90.7938,"t":"2026-09-23T16:30:00Z","v":483,"vw":90.7938},{"c":90.5535,"h":90.5535,"l":90.5535,"n":1,"o":90.5535,"t":"2026-09-23T16:45:00Z","v":217,"vw":90.5535},{"c":90.64,"h":90.64,"l":90.59,"n":49,"o":90.595,"t":"2026-09-23T17:30:00Z","v":12045,"vw":90.607046},{"c":90.76,"h":90.76,"l":90.76,"n":2,"o":90.76,"t":"2026-09-23T18:00:00Z","v":146,"vw":90.76},{"c":90.65,"h":90.65,"l":90.65,"n":2,"o":90.65,"t":"2026-09-23T18:45:00Z","v":151,"vw":90.65},{"c":90.6,"h":90.66,"l":90.6,"n":8,"o":90.66,"t":"2026-09-23T19:00:00Z","v":403,"vw":90.620412},{"c":90.57,"h":90.59,"l":90.55,"n":23,"o":90.59,"t":"2026-09-23T19:15:00Z","v":986,"vw":90.569017},{"c":90.5916,"h":90.5916,"l":90.56,"n":6,"o":90.56,"t":"2026-09-23T19:30:00Z","v":1242,"vw":90.562803},{"c":90.48,"h":90.48,"l":90.48,"n":5,"o":90.48,"t":"2026-09-23T19:45:00Z","v":443,"vw":90.48},{"c":90.15,"h":90.364,"l":90.15,"n":16,"o":90.34,"t":"2026-09-24T13:30:00Z","v":2531,"vw":90.27984},{"c":90.22,"h":90.28,"l":90.22,"n":3,"o":90.28,"t":"2026-09-24T13:45:00Z","v":409,"vw":90.25252},{"c":90.3699,"h":90.37,"l":90.3699,"n":7,"o":90.37,"t":"2026-09-24T14:00:00Z","v":1116,"vw":90.369979},{"c":90.365,"h":90.365,"l":90.365,"n":1,"o":90.365,"t":"2026-09-24T14:15:00Z","v":1455,"vw":90.365},{"c":90.2333,"h":90.2333,"l":90.2333,"n":2,"o":90.2333,"t":"2026-09-24T14:30:00Z","v":166,"vw":90.2333},{"c":90.215,"h":90.31,"l":90.215,"n":8,"o":90.225,"t":"2026-09-24T14:45:00Z","v":3862,"vw":90.237384},{"c":90.15,"h":90.15,"l":90.11,"n":8,"o":90.11,"t":"2026-09-24T15:00:00Z","v":845,"vw":90.135685},{"c":90.05,"h":90.05,"l":90.05,"n":1,"o":90.05,"t":"2026-09-24T15:15:00Z","v":144,"vw":90.05},{"c":90.06,"h":90.06,"l":90.06,"n":3,"o":90.06,"t":"2026-09-24T15:30:00Z","v":123,"vw":90.06},{"c":90.37,"h":90.37,"l":90.37,"n":5,"o":90.37,"t":"2026-09-24T16:15:00Z","v":172,"vw":90.37},{"c":90.58,"h":90.63,"l":90.42,"n":3,"o":90.42,"t":"2026-09-24T16:30:00Z","v":971,"vw":90.603223},{"c":90.536,"h":90.536,"l":90.48,"n":5,"o":90.48,"t":"2026-09-24T17:00:00Z","v":9470,"vw":90.517429},{"c":90.4,"h":90.51,"l":90.4,"n":4,"o":90.51,"t":"2026-09-24T17:15:00Z","v":2288,"vw":90.482255},{"c":90.42,"h":90.42,"l":90.42,"n":1,"o":90.42,"t":"2026-09-24T17:30:00Z","v":100,"vw":90.42},{"c":90.38,"h":90.38,"l":90.35,"n":6,"o":90.38,"t":"2026-09-24T18:00:00Z","v":1435,"vw":90.376841},{"c":90.46,"h":90.46,"l":90.3701,"n":2,"o":90.3701,"t":"2026-09-24T18:15:00Z","v":1425,"vw":90.433188},{"c":90.4,"h":90.42,"l":90.4,"n":4,"o":90.42,"t":"2026-09-24T18:30:00Z","v":271,"vw":90.408299},{"c":90.39,"h":90.39,"l":90.39,"n":1,"o":90.39,"t":"2026-09-24T18:45:00Z","v":114,"vw":90.39},{"c":90.3201,"h":90.3201,"l":90.3201,"n":1,"o":90.3201,"t":"2026-09-24T19:00:00Z","v":374,"vw":90.3201},{"c":90.4101,"h":90.43,"l":90.4101,"n":7,"o":90.43,"t":"2026-09-24T19:15:00Z","v":1897,"vw":90.423114},{"c":90.42,"h":90.42,"l":90.42,"n":3,"o":90.42,"t":"2026-09-24T19:30:00Z","v":177,"vw":90.42},{"c":90.4201,"h":90.4201,"l":90.4201,"n":3,"o":90.4201,"t":"2026-09-24T19:45:00Z","v":201,"vw":90.4201},{"c":90.36,"h":90.36,"l":90.36,"n":3,"o":90.36,"t":"2026-09-24T20:15:00Z","v":234,"vw":90.36},{"c":90.5259,"h":90.5259,"l":90.5259,"n":1,"o":90.5259,"t":"2026-09-25T14:15:00Z","v":390,"vw":90.5259},{"c":90.56,"h":90.56,"l":90.56,"n":1,"o":90.56,"t":"2026-09-25T14:30:00Z","v":381,"vw":90.56},{"c":90.805,"h":90.805,"l":90.805,"n":2,"o":90.805,"t":"2026-09-25T15:00:00Z","v":469,"vw":90.805},{"c":90.685,"h":90.78,"l":90.685,"n":5,"o":90.78,"t":"2026-09-25T15:30:00Z","v":787,"vw":90.699937},{"c":90.745,"h":90.745,"l":90.745,"n":3,"o":90.745,"t":"2026-09-25T15:45:00Z","v":164,"vw":90.745},{"c":91.025,"h":91.025,"l":91.025,"n":2,"o":91.025,"t":"2026-09-25T16:30:00Z","v":151,"vw":91.025},{"c":91.0799,"h":91.0799,"l":91.02,"n":3,"o":91.0666,"t":"2026-09-25T17:00:00Z","v":1973,"vw":91.061807},{"c":91.02,"h":91.05,"l":91.02,"n":3,"o":91.045,"t":"2026-09-25T17:15:00Z","v":4347,"vw":91.026128},{"c":91.04,"h":91.04,"l":91.04,"n":5,"o":91.04,"t":"2026-09-25T18:00:00Z","v":185,"vw":91.04},{"c":91.065,"h":91.0736,"l":91.035,"n":5,"o":91.0736,"t":"2026-09-25T19:00:00Z","v":911,"vw":91.050686},{"c":91.05,"h":91.1,"l":91.05,"n":9,"o":91.1,"t":"2026-09-25T19:15:00Z","v":4547,"vw":91.051209},{"c":90.85,"h":90.85,"l":90.76,"n":8,"o":90.76,"t":"2026-09-28T13:30:00Z","v":491,"vw":90.829216},{"c":90.85,"h":90.85,"l":90.85,"n":1,"o":90.85,"t":"2026-09-28T13:45:00Z","v":288,"vw":90.85},{"c":90.8944,"h":90.8944,"l":90.8944,"n":2,"o":90.8944,"t":"2026-09-28T14:00:00Z","v":202,"vw":90.8944},{"c":90.54,"h":90.54,"l":90.54,"n":2,"o":90.54,"t":"2026-09-28T15:15:00Z","v":228,"vw":90.54},{"c":90.57,"h":90.57,"l":90.55,"n":3,"o":90.55,"t":"2026-09-28T15:30:00Z","v":47479,"vw":90.550063},{"c":90.6099,"h":90.615,"l":90.58,"n":12,"o":90.585,"t":"2026-09-28T16:00:00Z","v":5644,"vw":90.59887},{"c":91.12,"h":91.12,"l":90.9586,"n":10,"o":90.9586,"t":"2026-09-28T16:15:00Z","v":2279,"vw":90.976617},{"c":90.79,"h":90.79,"l":90.79,"n":5,"o":90.79,"t":"2026-09-28T16:45:00Z","v":157,"vw":90.79},{"c":91.07,"h":91.07,"l":90.85,"n":11,"o":90.85,"t":"2026-09-28T17:00:00Z","v":603,"vw":90.96},{"c":90.9,"h":90.9,"l":90.9,"n":2,"o":90.9,"t":"2026-09-28T17:45:00Z","v":536,"vw":90.9},{"c":90.905,"h":90.905,"l":90.905,"n":1,"o":90.905,"t":"2026-09-28T18:00:00Z","v":692,"vw":90.905},{"c":90.86,"h":90.86,"l":90.86,"n":1,"o":90.86,"t":"2026-09-28T18:15:00Z","v":500,"vw":90.86},{"c":90.843,"h":90.865,"l":90.843,"n":3,"o":90.865,"t":"2026-09-28T18:30:00Z","v":379,"vw":90.849751},{"c":90.87,"h":90.87,"l":90.87,"n":2,"o":90.87,"t":"2026-09-28T18:45:00Z","v":571,"vw":90.87},{"c":90.8141,"h":90.8141,"l":90.8141,"n":1,"o":90.8141,"t":"2026-09-28T19:00:00Z","v":121,"vw":90.8141},{"c":90.75,"h":90.81,"l":90.75,"n":4,"o":90.77,"t":"2026-09-28T19:15:00Z","v":3190,"vw":90.759372},{"c":90.75,"h":90.77,"l":90.75,"n":2,"o":90.77,"t":"2026-09-28T19:30:00Z","v":1349,"vw":90.763877},{"c":90.75,"h":90.75,"l":90.75,"n":1,"o":90.75,"t":"2026-09-28T23:45:00Z","v":300,"vw":90.75},{"c":90.72,"h":90.77,"l":90.72,"n":3,"o":90.77,"t":"2026-09-29T13:30:00Z","v":747,"vw":90.749784},{"c":90.77,"h":90.77,"l":90.77,"n":1,"o":90.77,"t":"2026-09-29T14:00:00Z","v":150,"vw":90.77},{"c":90.7,"h":90.75,"l":90.7,"n":2,"o":90.75,"t":"2026-09-29T14:15:00Z","v":606,"vw":90.736386},{"c":90.34,"h":90.34,"l":90.325,"n":2,"o":90.325,"t":"2026-09-29T15:15:00Z","v":295,"vw":90.33161},{"c":90.4469,"h":90.46,"l":90.4469,"n":2,"o":90.46,"t":"2026-09-29T15:45:00Z","v":230,"vw":90.452596},{"c":90.3101,"h":90.3101,"l":90.3101,"n":1,"o":90.3101,"t":"2026-09-29T16:45:00Z","v":813,"vw":90.3101},{"c":90.27,"h":90.28,"l":90.27,"n":4,"o":90.28,"t":"2026-09-29T17:00:00Z","v":340,"vw":90.274231},{"c":90.355,"h":90.355,"l":90.32,"n":5,"o":90.32,"t":"2026-09-29T17:30:00Z","v":524,"vw":90.340714},{"c":90.42,"h":90.42,"l":90.39,"n":8,"o":90.39,"t":"2026-09-29T18:00:00Z","v":1527,"vw":90.402369},{"c":90.43,"h":90.4304,"l":90.415,"n":26,"o":90.43,"t":"2026-09-29T18:15:00Z","v":6216,"vw":90.425121},{"c":90.49,"h":90.49,"l":90.49,"n":4,"o":90.49,"t":"2026-09-29T18:30:00Z","v":372,"vw":90.49},{"c":90.54,"h":90.54,"l":90.5,"n":4,"o":90.5,"t":"2026-09-29T18:45:00Z","v":1668,"vw":90.512419},{"c":90.505,"h":90.55,"l":90.505,"n":8,"o":90.55,"t":"2026-09-29T19:00:00Z","v":856,"vw":90.526868},{"c":90.515,"h":90.515,"l":90.51,"n":3,"o":90.51,"t":"2026-09-29T19:15:00Z","v":276,"vw":90.5125},{"c":90.55,"h":90.55,"l":90.535,"n":5,"o":90.535,"t":"2026-09-29T19:30:00Z","v":713,"vw":90.544631},{"c":90.49,"h":90.49,"l":90.4818,"n":4,"o":90.4818,"t":"2026-09-29T19:45:00Z","v":706,"vw":90.483167},{"c":90.78,"h":90.78,"l":90.76,"n":6,"o":90.76,"t":"2026-09-30T13:30:00Z","v":5960,"vw":90.778941},{"c":91.05,"h":91.05,"l":91.05,"n":3,"o":91.05,"t":"2026-09-30T14:15:00Z","v":175,"vw":91.05},{"c":91.0532,"h":91.0532,"l":91.0532,"n":2,"o":91.0532,"t":"2026-09-30T15:00:00Z","v":522,"vw":91.0532},{"c":90.985,"h":91.005,"l":90.985,"n":3,"o":91.005,"t":"2026-09-30T15:15:00Z","v":801,"vw":90.989525},{"c":90.995,"h":90.995,"l":90.995,"n":1,"o":90.995,"t":"2026-09-30T15:45:00Z","v":550,"vw":90.995},{"c":91,"h":91.03,"l":91,"n":2,"o":91.03,"t":"2026-09-30T16:00:00Z","v":200,"vw":91.015},{"c":90.95,"h":90.95,"l":90.95,"n":1,"o":90.95,"t":"2026-09-30T16:15:00Z","v":200,"vw":90.95},{"c":90.9722,"h":90.9722,"l":90.9,"n":6,"o":90.9,"t":"2026-09-30T16:30:00Z","v":780,"vw":90.936174},{"c":90.875,"h":90.875,"l":90.8501,"n":4,"o":90.8501,"t":"2026-09-30T16:45:00Z","v":442,"vw":90.86255},{"c":90.91,"h":90.93,"l":90.91,"n":5,"o":90.93,"t":"2026-09-30T17:00:00Z","v":500,"vw":90.922},{"c":90.73,"h":90.77,"l":90.73,"n":9,"o":90.77,"t":"2026-09-30T17:15:00Z","v":1012,"vw":90.737},{"c":90.82,"h":90.82,"l":90.77,"n":9,"o":90.77,"t":"2026-09-30T17:30:00Z","v":4173,"vw":90.793276},{"c":90.87,"h":90.87,"l":90.81,"n":4,"o":90.81,"t":"2026-09-30T17:45:00Z","v":301,"vw":90.85},{"c":90.78,"h":90.78,"l":90.78,"n":3,"o":90.78,"t":"2026-09-30T18:00:00Z","v":300,"vw":90.78},{"c":90.775,"h":90.78,"l":90.775,"n":2,"o":90.78,"t":"2026-09-30T18:15:00Z","v":16930,"vw":90.779898},{"c":90.74,"h":90.74,"l":90.64,"n":17,"o":90.645,"t":"2026-09-30T18:30:00Z","v":3157,"vw":90.684964},{"c":90.71,"h":90.73,"l":90.71,"n":5,"o":90.73,"t":"2026-09-30T18:45:00Z","v":3126,"vw":90.720897},{"c":90.7,"h":90.7,"l":90.7,"n":15,"o":90.7,"t":"2026-09-30T19:15:00Z","v":1348,"vw":90.7},{"c":90.24,"h":90.24,"l":90.24,"n":5,"o":90.24,"t":"2026-09-30T20:00:00Z","v":719,"vw":90.24},{"c":90.37,"h":90.37,"l":90.37,"n":3,"o":90.37,"t":"2026-09-30T22:45:00Z","v":600,"vw":90.37},{"c":90.47,"h":90.49,"l":90.47,"n":12,"o":90.49,"t":"2026-10-01T13:30:00Z","v":745,"vw":90.482568},{"c":90.38,"h":90.4901,"l":90.38,"n":3,"o":90.4901,"t":"2026-10-01T13:45:00Z","v":321,"vw":90.414406},{"c":90.02,"h":90.02,"l":90.02,"n":2,"o":90.02,"t":"2026-10-01T14:00:00Z","v":601,"vw":90.02},{"c":90.08,"h":90.08,"l":90.08,"n":1,"o":90.08,"t":"2026-10-01T14:15:00Z","v":275,"vw":90.08},{"c":90.23,"h":90.23,"l":90.23,"n":3,"o":90.23,"t":"2026-10-01T14:30:00Z","v":167,"vw":90.23},{"c":90.1696,"h":90.1696,"l":90.1696,"n":2,"o":90.1696,"t":"2026-10-01T14:45:00Z","v":247,"vw":90.1696},{"c":89.9124,"h":89.97,"l":89.9124,"n":2,"o":89.97,"t":"2026-10-01T15:00:00Z","v":455,"vw":89.943415},{"c":90.08,"h":90.0999,"l":90.08,"n":4,"o":90.0999,"t":"2026-10-01T15:15:00Z","v":928,"vw":90.097646},{"c":89.99,"h":89.99,"l":89.99,"n":1,"o":89.99,"t":"2026-10-01T15:30:00Z","v":1170,"vw":89.99},{"c":90.07,"h":90.07,"l":90.07,"n":2,"o":90.07,"t":"2026-10-01T15:45:00Z","v":144,"vw":90.07},{"c":90.506,"h":90.506,"l":90.506,"n":1,"o":90.506,"t":"2026-10-01T17:15:00Z","v":100,"vw":90.506},{"c":90.6,"h":90.61,"l":90.54,"n":13,"o":90.57,"t":"2026-10-01T17:30:00Z","v":1259,"vw":90.588682},{"c":90.61,"h":90.68,"l":90.6,"n":8,"o":90.68,"t":"2026-10-01T17:45:00Z","v":560,"vw":90.6425},{"c":90.46,"h":90.46,"l":90.44,"n":3,"o":90.46,"t":"2026-10-01T18:00:00Z","v":1416,"vw":90.458192},{"c":90.62,"h":90.744,"l":90.62,"n":3,"o":90.744,"t":"2026-10-01T18:30:00Z","v":426,"vw":90.687823},{"c":90.6593,"h":90.6593,"l":90.615,"n":6,"o":90.615,"t":"2026-10-01T18:45:00Z","v":439,"vw":90.637525},{"c":90.645,"h":90.68,"l":90.64,"n":15,"o":90.67,"t":"2026-10-01T19:00:00Z","v":2980,"vw":90.671129},{"c":90.69,"h":90.69,"l":90.64,"n":5,"o":90.64,"t":"2026-10-01T19:15:00Z","v":444,"vw":90.6775},{"c":90.71,"h":90.71,"l":90.71,"n":3,"o":90.71,"t":"2026-10-01T19:30:00Z","v":243,"vw":90.71},{"c":90.65,"h":90.72,"l":90.6,"n":39,"o":90.685,"t":"2026-10-01T19:45:00Z","v":2856,"vw":90.65025},{"c":91.16,"h":91.16,"l":91.11,"n":4,"o":91.11,"t":"2026-10-02T13:30:00Z","v":534,"vw":91.121748},{"c":91.17,"h":91.18,"l":91.17,"n":3,"o":91.18,"t":"2026-10-02T14:45:00Z","v":333,"vw":91.174157},{"c":91.01,"h":91.17,"l":91.01,"n":4,"o":91.17,"t":"2026-10-02T15:00:00Z","v":356,"vw":91.116667},{"c":90.81,"h":90.86,"l":90.81,"n":5,"o":90.86,"t":"2026-10-02T15:15:00Z","v":2715,"vw":90.857836},{"c":90.93,"h":91.025,"l":90.93,"n":5,"o":91.025,"t":"2026-10-02T16:15:00Z","v":1327,"vw":91.0017},{"c":91.015,"h":91.015,"l":91.015,"n":1,"o":91.015,"t":"2026-10-02T16:45:00Z","v":100,"vw":91.015},{"c":91.075,"h":91.095,"l":91.07,"n":9,"o":91.095,"t":"2026-10-02T17:00:00Z","v":1777,"vw":91.079402},{"c":91.03,"h":91.03,"l":91.03,"n":1,"o":91.03,"t":"2026-10-02T17:45:00Z","v":165,"vw":91.03},{"c":90.985,"h":90.985,"l":90.985,"n":1,"o":90.985,"t":"2026-10-02T18:00:00Z","v":244,"vw":90.985},{"c":90.935,"h":90.94,"l":90.935,"n":7,"o":90.94,"t":"2026-10-02T18:15:00Z","v":1904,"vw":90.9361},{"c":90.96,"h":90.96,"l":90.945,"n":2,"o":90.945,"t":"2026-10-02T18:30:00Z","v":619,"vw":90.955662},{"c":90.972,"h":90.9724,"l":90.972,"n":2,"o":90.9724,"t":"2026-10-02T18:45:00Z","v":499,"vw":90.97208},{"c":90.97,"h":90.97,"l":90.9599,"n":2,"o":90.9599,"t":"2026-10-02T19:00:00Z","v":18416,"vw":90.969153},{"c":90.98,"h":90.98,"l":90.98,"n":2,"o":90.98,"t":"2026-10-02T19:15:00Z","v":200,"vw":90.98},{"c":90.9901,"h":90.9901,"l":90.9901,"n":1,"o":90.9901,"t":"2026-10-02T19:30:00Z","v":167,"vw":90.9901},{"c":91.02,"h":91.02,"l":90.96,"n":11,"o":90.96,"t":"2026-10-02T19:45:00Z","v":1094,"vw":90.992506},{"c":91.02,"h":91.02,"l":91.02,"n":5,"o":91.02,"t":"2026-10-02T20:00:00Z","v":106,"vw":91.02},{"c":90.9,"h":90.9,"l":90.9,"n":3,"o":90.9,"t":"2026-10-05T13:30:00Z","v":210,"vw":90.9},{"c":91.22,"h":91.22,"l":91.22,"n":1,"o":91.22,"t":"2026-10-05T14:15:00Z","v":210,"vw":91.22},{"c":91.115,"h":91.115,"l":91.1,"n":8,"o":91.1,"t":"2026-10-05T14:30:00Z","v":526,"vw":91.109036},{"c":91.165,"h":91.165,"l":91.165,"n":1,"o":91.165,"t":"2026-10-05T15:15:00Z","v":100,"vw":91.165},{"c":91.23,"h":91.24,"l":91.23,"n":5,"o":91.24,"t":"2026-10-05T15:30:00Z","v":648,"vw":91.237394},{"c":91.25,"h":91.25,"l":91.25,"n":7,"o":91.25,"t":"2026-10-05T16:00:00Z","v":720,"vw":91.25},{"c":91.265,"h":91.265,"l":91.2316,"n":3,"o":91.2316,"t":"2026-10-05T16:15:00Z","v":343,"vw":91.244784},{"c":91.3999,"h":91.4,"l":91.381,"n":3,"o":91.4,"t":"2026-10-05T16:45:00Z","v":2173,"vw":91.39412},{"c":91.3798,"h":91.3798,"l":91.3798,"n":2,"o":91.3798,"t":"2026-10-05T17:00:00Z","v":214,"vw":91.3798},{"c":91.43,"h":91.43,"l":91.43,"n":1,"o":91.43,"t":"2026-10-05T17:45:00Z","v":121,"vw":91.43},{"c":91.46,"h":91.46,"l":91.42,"n":7,"o":91.42,"t":"2026-10-05T18:15:00Z","v":1645,"vw":91.429457},{"c":91.44,"h":91.4599,"l":91.44,"n":9,"o":91.4424,"t":"2026-10-05T18:30:00Z","v":1712,"vw":91.444319},{"c":91.4999,"h":91.4999,"l":91.44,"n":8,"o":91.4405,"t":"2026-10-05T18:45:00Z","v":6636,"vw":91.450454},{"c":91.52,"h":91.52,"l":91.52,"n":4,"o":91.52,"t":"2026-10-05T19:00:00Z","v":173,"vw":91.52},{"c":91.55,"h":91.585,"l":91.55,"n":8,"o":91.57,"t":"2026-10-05T19:15:00Z","v":1115,"vw":91.571892},{"c":91.53,"h":91.53,"l":91.53,"n":2,"o":91.53,"t":"2026-10-05T19:30:00Z","v":101,"vw":91.53},{"c":91.37,"h":91.47,"l":91.37,"n":5,"o":91.47,"t":"2026-10-05T19:45:00Z","v":367,"vw":91.408069},{"c":91.59,"h":91.68,"l":91.59,"n":4,"o":91.68,"t":"2026-10-06T13:30:00Z","v":3417,"vw":91.622619},{"c":91.9401,"h":91.9401,"l":91.87,"n":6,"o":91.87,"t":"2026-10-06T14:00:00Z","v":743,"vw":91.887608},{"c":91.7449,"h":91.7449,"l":91.73,"n":13,"o":91.73,"t":"2026-10-06T14:30:00Z","v":989,"vw":91.736622},{"c":91.8,"h":91.8,"l":91.8,"n":2,"o":91.8,"t":"2026-10-06T14:45:00Z","v":439,"vw":91.8},{"c":91.82,"h":91.82,"l":91.82,"n":3,"o":91.82,"t":"2026-10-06T15:00:00Z","v":120,"vw":91.82},{"c":91.92,"h":91.92,"l":91.92,"n":1,"o":91.92,"t":"2026-10-06T15:30:00Z","v":100,"vw":91.92},{"c":91.8,"h":91.8,"l":91.8,"n":1,"o":91.8,"t":"2026-10-06T16:15:00Z","v":931,"vw":91.8},{"c":91.79,"h":91.79,"l":91.75,"n":4,"o":91.77,"t":"2026-10-06T16:30:00Z","v":2737,"vw":91.771434},{"c":91.72,"h":91.73,"l":91.72,"n":2,"o":91.73,"t":"2026-10-06T16:45:00Z","v":953,"vw":91.72809},{"c":91.69,"h":91.69,"l":91.69,"n":1,"o":91.69,"t":"2026-10-06T17:00:00Z","v":272,"vw":91.69},{"c":91.67,"h":91.67,"l":91.62,"n":5,"o":91.67,"t":"2026-10-06T17:15:00Z","v":868,"vw":91.642249},{"c":91.7131,"h":91.7131,"l":91.7131,"n":1,"o":91.7131,"t":"2026-10-06T17:30:00Z","v":159,"vw":91.7131},{"c":91.68,"h":91.68,"l":91.68,"n":1,"o":91.68,"t":"2026-10-06T18:00:00Z","v":316,"vw":91.68},{"c":91.58,"h":91.6,"l":91.58,"n":4,"o":91.6,"t":"2026-10-06T18:15:00Z","v":416,"vw":91.595},{"c":91.66,"h":91.66,"l":91.62,"n":3,"o":91.62,"t":"2026-10-06T18:45:00Z","v":364,"vw":91.638022},{"c":91.675,"h":91.686,"l":91.666,"n":17,"o":91.68,"t":"2026-10-06T19:00:00Z","v":4086,"vw":91.674358},{"c":91.585,"h":91.6,"l":91.585,"n":5,"o":91.6,"t":"2026-10-06T19:15:00Z","v":985,"vw":91.591342},{"c":91.59,"h":91.59,"l":91.55,"n":14,"o":91.5851,"t":"2026-10-06T19:45:00Z","v":1568,"vw":91.56423},{"c":91.085,"h":91.085,"l":91.085,"n":2,"o":91.085,"t":"2026-10-07T13:30:00Z","v":136,"vw":91.085},{"c":91.045,"h":91.085,"l":91.045,"n":6,"o":91.085,"t":"2026-10-07T13:45:00Z","v":717,"vw":91.058684},{"c":91.13,"h":91.13,"l":91.13,"n":1,"o":91.13,"t":"2026-10-07T14:30:00Z","v":200,"vw":91.13},{"c":91.21,"h":91.21,"l":91.2,"n":3,"o":91.2,"t":"2026-10-07T15:45:00Z","v":260,"vw":91.204167},{"c":91.24,"h":91.24,"l":91.24,"n":1,"o":91.24,"t":"2026-10-07T16:15:00Z","v":1851,"vw":91.24},{"c":91.29,"h":91.29,"l":91.25,"n":4,"o":91.25,"t":"2026-10-07T17:00:00Z","v":464,"vw":91.277461},{"c":91.3,"h":91.3,"l":91.2987,"n":9,"o":91.3,"t":"2026-10-07T18:00:00Z","v":2050,"vw":91.29899},{"c":91.285,"h":91.285,"l":91.285,"n":1,"o":91.285,"t":"2026-10-07T18:30:00Z","v":945,"vw":91.285},{"c":91.31,"h":91.31,"l":91.31,"n":1,"o":91.31,"t":"2026-10-07T19:00:00Z","v":109,"vw":91.31},{"c":91.324,"h":91.33,"l":91.31,"n":7,"o":91.33,"t":"2026-10-07T19:45:00Z","v":1011,"vw":91.322233},{"c":91.11,"h":91.11,"l":91.11,"n":5,"o":91.11,"t":"2026-10-08T13:30:00Z","v":219,"vw":91.11},{"c":91.195,"h":91.195,"l":91.195,"n":5,"o":91.195,"t":"2026-10-08T14:45:00Z","v":294,"vw":91.195},{"c":91.22,"h":91.22,"l":91.22,"n":2,"o":91.22,"t":"2026-10-08T15:00:00Z","v":1488,"vw":91.22},{"c":91.09,"h":91.11,"l":91.09,"n":2,"o":91.11,"t":"2026-10-08T15:15:00Z","v":336,"vw":91.098095},{"c":91.34,"h":91.34,"l":91.27,"n":7,"o":91.27,"t":"2026-10-08T16:15:00Z","v":2510,"vw":91.27304},{"c":91.32,"h":91.32,"l":91.32,"n":1,"o":91.32,"t":"2026-10-08T16:30:00Z","v":110,"vw":91.32},{"c":91.14,"h":91.14,"l":91.14,"n":2,"o":91.14,"t":"2026-10-08T17:15:00Z","v":108,"vw":91.14},{"c":91.185,"h":91.19,"l":91.185,"n":8,"o":91.19,"t":"2026-10-08T17:30:00Z","v":1294,"vw":91.185473},{"c":91.21,"h":91.21,"l":91.21,"n":5,"o":91.21,"t":"2026-10-08T18:00:00Z","v":1763,"vw":91.21},{"c":91.3,"h":91.3,"l":91.3,"n":1,"o":91.3,"t":"2026-10-08T18:30:00Z","v":258,"vw":91.3},{"c":91.35,"h":91.35,"l":91.33,"n":2,"o":91.33,"t":"2026-10-08T19:15:00Z","v":5280,"vw":91.330379},{"c":91.465,"h":91.465,"l":91.465,"n":4,"o":91.465,"t":"2026-10-08T19:45:00Z","v":214,"vw":91.465},{"c":91.35,"h":91.35,"l":91.35,"n":1,"o":91.35,"t":"2026-10-09T14:00:00Z","v":146,"vw":91.35},{"c":91.379,"h":91.379,"l":91.379,"n":1,"o":91.379,"t":"2026-10-09T14:15:00Z","v":390,"vw":91.379},{"c":91.435,"h":91.435,"l":91.435,"n":1,"o":91.435,"t":"2026-10-09T15:30:00Z","v":105,"vw":91.435},{"c":91.44,"h":91.44,"l":91.44,"n":4,"o":91.44,"t":"2026-10-09T15:45:00Z","v":202,"vw":91.44},{"c":91.45,"h":91.45,"l":91.45,"n":3,"o":91.45,"t":"2026-10-09T16:00:00Z","v":251,"vw":91.45},{"c":91.545,"h":91.55,"l":91.535,"n":4,"o":91.535,"t":"2026-10-09T17:15:00Z","v":1357,"vw":91.537705},{"c":91.555,"h":91.555,"l":91.555,"n":1,"o":91.555,"t":"2026-10-09T17:30:00Z","v":100,"vw":91.555},{"c":91.575,"h":91.575,"l":91.575,"n":1,"o":91.575,"t":"2026-10-09T17:45:00Z","v":108,"vw":91.575},{"c":91.615,"h":91.615,"l":91.585,"n":2,"o":91.585,"t":"2026-10-09T18:00:00Z","v":213,"vw":91.599789},{"c":91.61,"h":91.61,"l":91.61,"n":1,"o":91.61,"t":"2026-10-09T18:15:00Z","v":108,"vw":91.61},{"c":91.585,"h":91.5945,"l":91.585,"n":3,"o":91.5945,"t":"2026-10-09T18:30:00Z","v":330,"vw":91.591412},{"c":91.62,"h":91.62,"l":91.6,"n":12,"o":91.6,"t":"2026-10-09T18:45:00Z","v":1877,"vw":91.617654},{"c":91.66,"h":91.66,"l":91.66,"n":1,"o":91.66,"t":"2026-10-09T19:00:00Z","v":105,"vw":91.66},{"c":91.65,"h":91.665,"l":91.65,"n":2,"o":91.665,"t":"2026-10-09T19:15:00Z","v":383,"vw":91.654112},{"c":91.57,"h":91.58,"l":91.55,"n":15,"o":91.58,"t":"2026-10-09T19:45:00Z","v":771,"vw":91.565098},{"c":91.75,"h":91.75,"l":91.5,"n":3,"o":91.5,"t":"2026-10-12T13:30:00Z","v":757,"vw":91.57209},{"c":91.655,"h":91.655,"l":91.655,"n":2,"o":91.655,"t":"2026-10-12T13:45:00Z","v":341,"vw":91.655},{"c":91.6234,"h":91.6234,"l":91.6001,"n":5,"o":91.6001,"t":"2026-10-12T14:00:00Z","v":2419,"vw":91.602504},{"c":91.67,"h":91.67,"l":91.6699,"n":4,"o":91.6699,"t":"2026-10-12T14:30:00Z","v":638,"vw":91.669916},{"c":91.7,"h":91.7,"l":91.699,"n":2,"o":91.699,"t":"2026-10-12T15:15:00Z","v":3302,"vw":91.699606},{"c":91.72,"h":91.72,"l":91.72,"n":4,"o":91.72,"t":"2026-10-12T16:45:00Z","v":450,"vw":91.72},{"c":91.7366,"h":91.7366,"l":91.7366,"n":1,"o":91.7366,"t":"2026-10-12T17:15:00Z","v":136,"vw":91.7366},{"c":91.69,"h":91.69,"l":91.6691,"n":4,"o":91.6691,"t":"2026-10-12T17:30:00Z","v":1229,"vw":91.679001},{"c":91.69,"h":91.7,"l":91.69,"n":5,"o":91.7,"t":"2026-10-12T17:45:00Z","v":635,"vw":91.693485},{"c":91.6305,"h":91.6305,"l":91.6305,"n":2,"o":91.6305,"t":"2026-10-12T18:30:00Z","v":107,"vw":91.6305},{"c":91.6299,"h":91.63,"l":91.6299,"n":2,"o":91.63,"t":"2026-10-12T18:45:00Z","v":228,"vw":91.62995},{"c":91.61,"h":91.61,"l":91.61,"n":2,"o":91.61,"t":"2026-10-12T19:15:00Z","v":260,"vw":91.61},{"c":91.69,"h":91.69,"l":91.66,"n":11,"o":91.66,"t":"2026-10-12T19:45:00Z","v":393,"vw":91.671494},{"c":91.49,"h":91.49,"l":91.49,"n":3,"o":91.49,"t":"2026-10-13T14:15:00Z","v":841,"vw":91.49},{"c":91.535,"h":91.535,"l":91.535,"n":1,"o":91.535,"t":"2026-10-13T14:30:00Z","v":363,"vw":91.535},{"c":91.36,"h":91.36,"l":91.36,"n":2,"o":91.36,"t":"2026-10-13T15:15:00Z","v":113,"vw":91.36},{"c":91.325,"h":91.325,"l":91.325,"n":1,"o":91.325,"t":"2026-10-13T15:30:00Z","v":130,"vw":91.325},{"c":91.4,"h":91.4,"l":91.4,"n":2,"o":91.4,"t":"2026-10-13T16:30:00Z","v":1082,"vw":91.4},{"c":91.3662,"h":91.3662,"l":91.3662,"n":1,"o":91.3662,"t":"2026-10-13T17:00:00Z","v":160,"vw":91.3662},{"c":91.42,"h":91.42,"l":91.42,"n":2,"o":91.42,"t":"2026-10-13T17:30:00Z","v":218,"vw":91.42},{"c":91.335,"h":91.335,"l":91.335,"n":2,"o":91.335,"t":"2026-10-13T17:45:00Z","v":1682,"vw":91.335},{"c":91.495,"h":91.495,"l":91.495,"n":1,"o":91.495,"t":"2026-10-13T18:45:00Z","v":146,"vw":91.495},{"c":91.55,"h":91.55,"l":91.54,"n":5,"o":91.54,"t":"2026-10-13T19:00:00Z","v":509,"vw":91.543929},{"c":91.54,"h":91.59,"l":91.53,"n":13,"o":91.58,"t":"2026-10-13T19:30:00Z","v":820,"vw":91.563892},{"c":91.53,"h":91.53,"l":91.5201,"n":5,"o":91.5201,"t":"2026-10-13T19:45:00Z","v":299,"vw":91.524949},{"c":91.05,"h":91.05,"l":91.05,"n":2,"o":91.05,"t":"2026-10-14T13:30:00Z","v":155,"vw":91.05},{"c":91.085,"h":91.35,"l":91.085,"n":4,"o":91.35,"t":"2026-10-14T13:45:00Z","v":1465,"vw":91.121227},{"c":91.0791,"h":91.0791,"l":91.0791,"n":6,"o":91.0791,"t":"2026-10-14T14:15:00Z","v":352,"vw":91.0791},{"c":91.1,"h":91.1,"l":91.1,"n":1,"o":91.1,"t":"2026-10-14T14:30:00Z","v":250,"vw":91.1},{"c":90.99,"h":90.99,"l":90.99,"n":1,"o":90.99,"t":"2026-10-14T14:45:00Z","v":700,"vw":90.99},{"c":90.9033,"h":90.9033,"l":90.8665,"n":2,"o":90.8665,"t":"2026-10-14T15:45:00Z","v":591,"vw":90.884184},{"c":90.74,"h":90.855,"l":90.73,"n":11,"o":90.855,"t":"2026-10-14T16:00:00Z","v":4097,"vw":90.810552},{"c":90.75,"h":90.75,"l":90.67,"n":4,"o":90.72,"t":"2026-10-14T16:15:00Z","v":917,"vw":90.726009},{"c":90.81,"h":90.81,"l":90.81,"n":1,"o":90.81,"t":"2026-10-14T16:30:00Z","v":528,"vw":90.81},{"c":90.605,"h":90.605,"l":90.605,"n":1,"o":90.605,"t":"2026-10-14T17:30:00Z","v":236,"vw":90.605},{"c":90.515,"h":90.535,"l":90.515,"n":2,"o":90.535,"t":"2026-10-14T17:45:00Z","v":823,"vw":90.531889},{"c":90.56,"h":90.56,"l":90.48,"n":14,"o":90.48,"t":"2026-10-14T18:00:00Z","v":5222,"vw":90.553102},{"c":90.615,"h":90.615,"l":90.615,"n":3,"o":90.615,"t":"2026-10-14T18:15:00Z","v":996,"vw":90.615},{"c":90.625,"h":90.625,"l":90.625,"n":1,"o":90.625,"t":"2026-10-14T19:00:00Z","v":190,"vw":90.625},{"c":90.74,"h":90.74,"l":90.74,"n":5,"o":90.74,"t":"2026-10-14T19:15:00Z","v":575,"vw":90.74},{"c":90.73,"h":90.7301,"l":90.73,"n":6,"o":90.73,"t":"2026-10-14T19:30:00Z","v":2445,"vw":90.730038},{"c":90.81,"h":90.81,"l":90.71,"n":16,"o":90.71,"t":"2026-10-14T19:45:00Z","v":2132,"vw":90.78397},{"c":90.87,"h":90.87,"l":90.87,"n":4,"o":90.87,"t":"2026-10-14T20:00:00Z","v":513,"vw":90.87},{"c":90.85,"h":90.85,"l":90.85,"n":6,"o":90.85,"t":"2026-10-14T22:15:00Z","v":1745,"vw":90.85},{"c":90.85,"h":90.88,"l":90.85,"n":4,"o":90.88,"t":"2026-10-15T13:30:00Z","v":1828,"vw":90.854644},{"c":90.77,"h":90.77,"l":90.77,"n":2,"o":90.77,"t":"2026-10-15T13:45:00Z","v":166,"vw":90.77},{"c":91.04,"h":91.04,"l":91.04,"n":1,"o":91.04,"t":"2026-10-15T14:15:00Z","v":600,"vw":91.04},{"c":91.19,"h":91.2,"l":91.19,"n":4,"o":91.2,"t":"2026-10-15T14:30:00Z","v":382,"vw":91.196667},{"c":91.22,"h":91.22,"l":91.16,"n":13,"o":91.16,"t":"2026-10-15T14:45:00Z","v":1156,"vw":91.18},{"c":91.285,"h":91.285,"l":91.24,"n":8,"o":91.26,"t":"2026-10-15T15:00:00Z","v":8650,"vw":91.259156},{"c":91.27,"h":91.32,"l":91.27,"n":42,"o":91.295,"t":"2026-10-15T15:15:00Z","v":4336,"vw":91.299532},{"c":91.28,"h":91.28,"l":91.2163,"n":11,"o":91.28,"t":"2026-10-15T15:30:00Z","v":1458,"vw":91.262681},{"c":91.23,"h":91.23,"l":91.22,"n":3,"o":91.22,"t":"2026-10-15T15:45:00Z","v":400,"vw":91.2225},{"c":91.16,"h":91.16,"l":91.1295,"n":4,"o":91.1295,"t":"2026-10-15T16:15:00Z","v":683,"vw":91.136994},{"c":91.16,"h":91.16,"l":91.1308,"n":5,"o":91.1308,"t":"2026-10-15T16:30:00Z","v":882,"vw":91.150664},{"c":91.2506,"h":91.2506,"l":91.25,"n":2,"o":91.25,"t":"2026-10-15T17:15:00Z","v":438,"vw":91.250444},{"c":91.37,"h":91.37,"l":91.28,"n":12,"o":91.28,"t":"2026-10-15T17:30:00Z","v":2052,"vw":91.342157},{"c":91.39,"h":91.39,"l":91.39,"n":1,"o":91.39,"t":"2026-10-15T17:45:00Z","v":165,"vw":91.39},{"c":91.1995,"h":91.255,"l":91.1995,"n":4,"o":91.255,"t":"2026-10-15T18:00:00Z","v":1801,"vw":91.251915},{"c":91.21,"h":91.21,"l":91.18,"n":8,"o":91.18,"t":"2026-10-15T18:30:00Z","v":1738,"vw":91.190409},{"c":91.24,"h":91.24,"l":91.1901,"n":20,"o":91.21,"t":"2026-10-15T18:45:00Z","v":6476,"vw":91.203221},{"c":91.25,"h":91.25,"l":91.25,"n":8,"o":91.25,"t":"2026-10-15T19:00:00Z","v":600,"vw":91.25},{"c":91.48,"h":91.5,"l":91.48,"n":4,"o":91.5,"t":"2026-10-15T19:15:00Z","v":641,"vw":91.492758},{"c":91.41,"h":91.425,"l":91.41,"n":4,"o":91.425,"t":"2026-10-15T19:30:00Z","v":686,"vw":91.420029},{"c":91.39,"h":91.45,"l":91.38,"n":42,"o":91.45,"t":"2026-10-15T19:45:00Z","v":4468,"vw":91.406961},{"c":91.44,"h":91.44,"l":91.44,"n":5,"o":91.44,"t":"2026-10-15T20:00:00Z","v":122,"vw":91.44},{"c":91.39,"h":91.39,"l":91.39,"n":1,"o":91.39,"t":"2026-10-15T23:45:00Z","v":162,"vw":91.39},{"c":91.59,"h":91.59,"l":91.35,"n":6,"o":91.35,"t":"2026-10-16T13:30:00Z","v":675,"vw":91.527778},{"c":91.75,"h":91.75,"l":91.75,"n":3,"o":91.75,"t":"2026-10-16T13:45:00Z","v":162,"vw":91.75},{"c":91.6527,"h":91.6527,"l":91.6527,"n":1,"o":91.6527,"t":"2026-10-16T14:15:00Z","v":106,"vw":91.6527},{"c":91.6699,"h":91.6699,"l":91.6699,"n":2,"o":91.6699,"t":"2026-10-16T14:30:00Z","v":2242,"vw":91.6699},{"c":91.74,"h":91.74,"l":91.685,"n":7,"o":91.685,"t":"2026-10-16T14:45:00Z","v":525,"vw":91.714412},{"c":91.2713,"h":91.29,"l":91.24,"n":16,"o":91.24,"t":"2026-10-16T16:00:00Z","v":2277,"vw":91.254906},{"c":91.12,"h":91.2,"l":91.12,"n":4,"o":91.2,"t":"2026-10-16T16:45:00Z","v":636,"vw":91.150441},{"c":90.91,"h":90.91,"l":90.91,"n":1,"o":90.91,"t":"2026-10-16T17:00:00Z","v":159,"vw":90.91},{"c":90.9471,"h":90.9471,"l":90.9471,"n":1,"o":90.9471,"t":"2026-10-16T17:15:00Z","v":100,"vw":90.9471},{"c":91.08,"h":91.08,"l":90.97,"n":4,"o":90.97,"t":"2026-10-16T17:30:00Z","v":416,"vw":91.019227},{"c":90.76,"h":90.76,"l":90.76,"n":4,"o":90.76,"t":"2026-10-16T18:15:00Z","v":1115,"vw":90.76},{"c":90.66,"h":90.66,"l":90.66,"n":1,"o":90.66,"t":"2026-10-16T18:30:00Z","v":664,"vw":90.66},{"c":90.65,"h":90.66,"l":90.65,"n":5,"o":90.66,"t":"2026-10-16T18:45:00Z","v":3438,"vw":90.65097},{"c":90.645,"h":90.645,"l":90.645,"n":3,"o":90.645,"t":"2026-10-16T19:00:00Z","v":922,"vw":90.645},{"c":90.7983,"h":90.7983,"l":90.7201,"n":4,"o":90.7401,"t":"2026-10-16T19:15:00Z","v":3061,"vw":90.726547},{"c":90.68,"h":90.78,"l":90.68,"n":24,"o":90.72,"t":"2026-10-16T19:30:00Z","v":2419,"vw":90.725598},{"c":90.78,"h":90.82,"l":90.78,"n":13,"o":90.82,"t":"2026-10-16T19:45:00Z","v":878,"vw":90.813175},{"c":90.78,"h":90.78,"l":90.78,"n":1,"o":90.78,"t":"2026-10-16T20:00:00Z","v":127,"vw":90.78},{"c":90.9,"h":90.9,"l":90.9,"n":2,"o":90.9,"t":"2026-10-19T13:15:00Z","v":300,"vw":90.9},{"c":91.29,"h":91.29,"l":90.93,"n":3,"o":90.93,"t":"2026-10-19T13:30:00Z","v":3736,"vw":90.955415},{"c":91.098,"h":91.098,"l":90.935,"n":18,"o":90.935,"t":"2026-10-19T14:00:00Z","v":2499,"vw":91.030263},{"c":90.9001,"h":90.98,"l":90.9001,"n":9,"o":90.98,"t":"2026-10-19T14:30:00Z","v":732,"vw":90.947526},{"c":90.946,"h":90.9891,"l":90.946,"n":6,"o":90.9891,"t":"2026-10-19T14:45:00Z","v":842,"vw":90.96584},{"c":91.22,"h":91.22,"l":91.22,"n":10,"o":91.22,"t":"2026-10-19T15:15:00Z","v":1737,"vw":91.22},{"c":90.9118,"h":90.9118,"l":90.9118,"n":2,"o":90.9118,"t":"2026-10-19T16:15:00Z","v":290,"vw":90.9118},{"c":90.92,"h":90.92,"l":90.92,"n":2,"o":90.92,"t":"2026-10-19T16:30:00Z","v":246,"vw":90.92},{"c":90.87,"h":90.87,"l":90.84,"n":5,"o":90.84,"t":"2026-10-19T17:00:00Z","v":744,"vw":90.856597},{"c":90.84,"h":90.84,"l":90.84,"n":3,"o":90.84,"t":"2026-10-19T17:15:00Z","v":266,"vw":90.84},{"c":90.82,"h":90.82,"l":90.82,"n":3,"o":90.82,"t":"2026-10-19T17:30:00Z","v":1547,"vw":90.82},{"c":90.931,"h":90.931,"l":90.93,"n":14,"o":90.93,"t":"2026-10-19T18:15:00Z","v":1291,"vw":90.930623},{"c":90.83,"h":90.84,"l":90.83,"n":5,"o":90.84,"t":"2026-10-19T18:45:00Z","v":969,"vw":90.832537},{"c":90.83,"h":90.85,"l":90.83,"n":3,"o":90.85,"t":"2026-10-19T19:00:00Z","v":692,"vw":90.834075},{"c":90.87,"h":90.902,"l":90.835,"n":19,"o":90.835,"t":"2026-10-19T19:15:00Z","v":2704,"vw":90.865382},{"c":90.9,"h":90.902,"l":90.8782,"n":11,"o":90.88,"t":"2026-10-19T19:30:00Z","v":3520,"vw":90.897939},{"c":90.73,"h":90.79,"l":90.73,"n":42,"o":90.765,"t":"2026-10-19T19:45:00Z","v":3086,"vw":90.773781},{"c":90.69,"h":90.69,"l":90.69,"n":3,"o":90.69,"t":"2026-10-19T20:00:00Z","v":351,"vw":90.69},{"c":90.8599,"h":90.8599,"l":90.69,"n":5,"o":90.69,"t":"2026-10-20T13:30:00Z","v":1537,"vw":90.848603},{"c":91.02,"h":91.02,"l":90.99,"n":7,"o":90.99,"t":"2026-10-20T14:00:00Z","v":1732,"vw":91.018131},{"c":91.28,"h":91.28,"l":91.28,"n":5,"o":91.28,"t":"2026-10-20T14:15:00Z","v":162,"vw":91.28},{"c":91.37,"h":91.37,"l":91.37,"n":5,"o":91.37,"t":"2026-10-20T14:30:00Z","v":221,"vw":91.37},{"c":91.37,"h":91.37,"l":91.34,"n":8,"o":91.34,"t":"2026-10-20T14:45:00Z","v":1226,"vw":91.366772},{"c":91.03,"h":91.34,"l":91.03,"n":16,"o":91.34,"t":"2026-10-20T15:00:00Z","v":1027,"vw":91.135},{"c":91.08,"h":91.08,"l":91.08,"n":2,"o":91.08,"t":"2026-10-20T15:15:00Z","v":593,"vw":91.08},{"c":91.11,"h":91.11,"l":91.03,"n":3,"o":91.03,"t":"2026-10-20T15:45:00Z","v":1100,"vw":91.057273},{"c":91.105,"h":91.105,"l":91.08,"n":11,"o":91.08,"t":"2026-10-20T16:00:00Z","v":306,"vw":91.0925},{"c":91.0871,"h":91.09,"l":91.0871,"n":2,"o":91.09,"t":"2026-10-20T16:30:00Z","v":3806,"vw":91.089852},{"c":91.0239,"h":91.0408,"l":91.0239,"n":3,"o":91.0408,"t":"2026-10-20T17:15:00Z","v":309,"vw":91.029533},{"c":91.155,"h":91.155,"l":91.155,"n":3,"o":91.155,"t":"2026-10-20T17:45:00Z","v":222,"vw":91.155},{"c":91.165,"h":91.165,"l":91.165,"n":2,"o":91.165,"t":"2026-10-20T18:00:00Z","v":281,"vw":91.165},{"c":91.1801,"h":91.1801,"l":91.1801,"n":3,"o":91.1801,"t":"2026-10-20T18:15:00Z","v":129,"vw":91.1801},{"c":91.073,"h":91.073,"l":91.073,"n":1,"o":91.073,"t":"2026-10-20T18:45:00Z","v":216,"vw":91.073},{"c":91.11,"h":91.11,"l":91.11,"n":1,"o":91.11,"t":"2026-10-20T19:00:00Z","v":210,"vw":91.11},{"c":91.05,"h":91.06,"l":91.05,"n":20,"o":91.05,"t":"2026-10-20T19:30:00Z","v":2973,"vw":91.055045},{"c":91.12,"h":91.12,"l":91.0743,"n":27,"o":91.0743,"t":"2026-10-20T19:45:00Z","v":2357,"vw":91.097998},{"c":91.18,"h":91.18,"l":91.18,"n":3,"o":91.18,"t":"2026-10-20T20:00:00Z","v":204,"vw":91.18},{"c":91.24,"h":91.24,"l":91.22,"n":4,"o":91.22,"t":"2026-10-20T20:45:00Z","v":409,"vw":91.232225},{"c":91.285,"h":91.285,"l":91.21,"n":2,"o":91.21,"t":"2026-10-21T13:30:00Z","v":371,"vw":91.250431},{"c":91.38,"h":91.38,"l":91.38,"n":1,"o":91.38,"t":"2026-10-21T13:45:00Z","v":409,"vw":91.38},{"c":91.118,"h":91.28,"l":91.118,"n":4,"o":91.28,"t":"2026-10-21T14:00:00Z","v":843,"vw":91.137332},{"c":91.1732,"h":91.1732,"l":91.1732,"n":1,"o":91.1732,"t":"2026-10-21T14:30:00Z","v":273,"vw":91.1732},{"c":91.375,"h":91.375,"l":91.375,"n":2,"o":91.375,"t":"2026-10-21T15:15:00Z","v":130,"vw":91.375},{"c":91.3805,"h":91.4251,"l":91.3805,"n":4,"o":91.4251,"t":"2026-10-21T15:30:00Z","v":1116,"vw":91.410046},{"c":91.48,"h":91.48,"l":91.48,"n":1,"o":91.48,"t":"2026-10-21T15:45:00Z","v":1100,"vw":91.48},{"c":91.41,"h":91.44,"l":91.41,"n":8,"o":91.44,"t":"2026-10-21T16:00:00Z","v":929,"vw":91.423438},{"c":91.47,"h":91.47,"l":91.425,"n":9,"o":91.425,"t":"2026-10-21T16:30:00Z","v":552,"vw":91.460785},{"c":91.5651,"h":91.5651,"l":91.47,"n":6,"o":91.47,"t":"2026-10-21T16:45:00Z","v":1152,"vw":91.50275},{"c":91.565,"h":91.565,"l":91.565,"n":1,"o":91.565,"t":"2026-10-21T17:00:00Z","v":110,"vw":91.565},{"c":91.5065,"h":91.5065,"l":91.5065,"n":1,"o":91.5065,"t":"2026-10-21T17:30:00Z","v":390,"vw":91.5065},{"c":91.5,"h":91.5,"l":91.5,"n":1,"o":91.5,"t":"2026-10-21T18:00:00Z","v":9958,"vw":91.5},{"c":91.36,"h":91.48,"l":91.36,"n":3,"o":91.48,"t":"2026-10-21T18:45:00Z","v":1256,"vw":91.448662},{"c":91.175,"h":91.3,"l":91.13,"n":9,"o":91.3,"t":"2026-10-21T19:00:00Z","v":1502,"vw":91.209896},{"c":91.34,"h":91.34,"l":91.33,"n":7,"o":91.33,"t":"2026-10-21T19:15:00Z","v":568,"vw":91.337015},{"c":91.48,"h":91.56,"l":91.48,"n":24,"o":91.54,"t":"2026-10-21T19:45:00Z","v":9232,"vw":91.535742},{"c":91.46,"h":91.46,"l":91.46,"n":3,"o":91.46,"t":"2026-10-21T20:00:00Z","v":1322,"vw":91.46},{"c":90.9,"h":90.9,"l":90.9,"n":2,"o":90.9,"t":"2026-10-22T13:30:00Z","v":875,"vw":90.9},{"c":90.8,"h":90.8,"l":90.8,"n":1,"o":90.8,"t":"2026-10-22T13:45:00Z","v":180,"vw":90.8},{"c":90.925,"h":90.925,"l":90.925,"n":2,"o":90.925,"t":"2026-10-22T14:00:00Z","v":430,"vw":90.925},{"c":90.678,"h":90.9,"l":90.678,"n":3,"o":90.9,"t":"2026-10-22T14:15:00Z","v":343,"vw":90.742912},{"c":90.4719,"h":90.4719,"l":90.4719,"n":2,"o":90.4719,"t":"2026-10-22T14:30:00Z","v":352,"vw":90.4719},{"c":90.54,"h":90.54,"l":90.54,"n":1,"o":90.54,"t":"2026-10-22T14:45:00Z","v":229,"vw":90.54},{"c":90.62,"h":90.625,"l":90.605,"n":5,"o":90.605,"t":"2026-10-22T15:00:00Z","v":585,"vw":90.616966},{"c":90.7,"h":90.7,"l":90.7,"n":3,"o":90.7,"t":"2026-10-22T15:30:00Z","v":209,"vw":90.7},{"c":90.935,"h":90.935,"l":90.8527,"n":6,"o":90.905,"t":"2026-10-22T16:00:00Z","v":979,"vw":90.898253},{"c":90.985,"h":91,"l":90.985,"n":3,"o":91,"t":"2026-10-22T16:15:00Z","v":39391,"vw":90.9997},{"c":90.82,"h":90.8788,"l":90.8,"n":5,"o":90.8788,"t":"2026-10-22T16:30:00Z","v":3220,"vw":90.825875},{"c":90.8263,"h":90.8263,"l":90.72,"n":2,"o":90.72,"t":"2026-10-22T16:45:00Z","v":414,"vw":90.762366},{"c":90.82,"h":90.82,"l":90.79,"n":8,"o":90.79,"t":"2026-10-22T17:15:00Z","v":1816,"vw":90.817658},{"c":90.92,"h":90.95,"l":90.92,"n":3,"o":90.95,"t":"2026-10-22T17:30:00Z","v":4466,"vw":90.949327},{"c":90.86,"h":90.86,"l":90.84,"n":2,"o":90.84,"t":"2026-10-22T17:45:00Z","v":210,"vw":90.850476},{"c":90.82,"h":90.82,"l":90.82,"n":3,"o":90.82,"t":"2026-10-22T18:00:00Z","v":121,"vw":90.82},{"c":90.895,"h":90.895,"l":90.89,"n":2,"o":90.89,"t":"2026-10-22T18:15:00Z","v":1056,"vw":90.8925},{"c":90.77,"h":90.77,"l":90.77,"n":6,"o":90.77,"t":"2026-10-22T18:30:00Z","v":855,"vw":90.77},{"c":90.83,"h":90.84,"l":90.81,"n":22,"o":90.83,"t":"2026-10-22T18:45:00Z","v":1325,"vw":90.83},{"c":90.8949,"h":90.895,"l":90.88,"n":6,"o":90.895,"t":"2026-10-22T19:15:00Z","v":1225,"vw":90.891318},{"c":91.09,"h":91.11,"l":91.0301,"n":35,"o":91.0301,"t":"2026-10-22T19:45:00Z","v":2126,"vw":91.061884},{"c":91.09,"h":91.09,"l":91.09,"n":3,"o":91.09,"t":"2026-10-22T20:00:00Z","v":140,"vw":91.09}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.45,"premium":1.197423701925313,"strike":91.94394074518672,"iv":0.14084022975781602,"gamma":0.10945925899947724,"theta":-0.02953973970021213,"vega":0.10124464578713523,"rho":0.029054593931927445,"breakevenPct":2.252019373270419},{"delta":0.5,"premium":1.3852726064400829,"strike":91.4743184838998,"iv":0.13798439405741003,"gamma":0.11176808536789652,"theta":-0.02922146124239515,"vega":0.10142143892786397,"rho":0.032602824772229,"breakevenPct":1.9426842577010348},{"delta":0.55,"premium":1.5731215109548526,"strike":91.00469622261286,"iv":0.13512855835700405,"gamma":0.1140769117363158,"theta":-0.02890318278457817,"vega":0.10159823206859271,"rho":0.036151055612530555,"breakevenPct":1.6333491421316508},{"delta":0.6,"premium":1.8627906976744186,"strike":90.53953488372093,"iv":0.13675767441860465,"gamma":0.10903488372093023,"theta":-0.02885395348837209,"vega":0.09823860465116278,"rho":0.03964007060146787,"breakevenPct":1.4406911641182878},{"delta":0.65,"premium":2.1534883720930234,"strike":90.07441860465116,"iv":0.1384320930232558,"gamma":0.10391860465116279,"theta":-0.028807441860465115,"vega":0.09484325581395349,"rho":0.043128487450492414,"breakevenPct":1.2492117430499348},{"delta":0.7,"premium":2.5591790193842643,"strike":89.52109464082098,"iv":0.14210022805017103,"gamma":0.09471915621436718,"theta":-0.02827320410490308,"vega":0.08855313568985178,"rho":0.0466084180741616,"breakevenPct":1.0871376223572782},{"delta":0.75,"premium":3.6115384615384643,"strike":88.44871794871794,"iv":0.17744358974358987,"gamma":0.07176282051282046,"theta":-0.031889743589743606,"vega":0.08158333333333333,"rho":0.049868389135662085,"breakevenPct":1.0651623781495352},{"delta":0.8,"premium":5.083950617283951,"strike":86.9320987654321,"iv":0.21842469135802467,"gamma":0.04945987654320987,"theta":-0.03440185185185185,"vega":0.07144259259259257,"rho":0.05278514911467962,"breakevenPct":1.0166312248501952},{"delta":0.85,"premium":5.304409171075838,"strike":86.49118165784833,"iv":0.19390970017636683,"gamma":0.04465388007054674,"theta":-0.02792037037037037,"vega":0.05808280423280423,"rho":0.056311452453067734,"breakevenPct":0.7746084410189438},{"delta":0.9,"premium":5.524867724867725,"strike":86.05026455026454,"iv":0.16939470899470896,"gamma":0.03984788359788359,"theta":-0.021438888888888882,"vega":0.04472301587301586,"rho":0.05983775579145585,"breakevenPct":0.5325856571876919}],"put":[{"delta":0.3,"premium":0.952017535751451,"strike":89.0161402860116,"iv":0.18975639491977525,"gamma":0.07151885612995389,"theta":-0.025766093149205038,"vega":0.08907659873384385,"rho":-0.0241437281680589,"breakevenPct":3.321854484290097},{"delta":0.35,"premium":1.0534404253179173,"strike":89.82752340254333,"iv":0.17043687125845278,"gamma":0.0849675114399328,"theta":-0.02384368754823884,"vega":0.0947264201539878,"rho":-0.028153350168748485,"breakevenPct":2.5424492510424694},{"delta":0.4,"premium":1.1721639218579911,"strike":90.43183965270218,"iv":0.15698936453777143,"gamma":0.09593353196504834,"theta":-0.022297125062469832,"vega":0.09842024262399941,"rho":-0.031970684083477315,"breakevenPct":2.0093580735051177},{"delta":0.45,"premium":1.295557819678463,"strike":90.98025697634873,"iv":0.14512704355536657,"gamma":0.10622935053160401,"theta":-0.020852023650819413,"vega":0.10158603159697295,"rho":-0.035736108690963546,"breakevenPct":1.542760833603841},{"delta":0.5,"premium":1.4833930170098477,"strike":91.43151298119965,"iv":0.14064377797672337,"gamma":0.10953428827215757,"theta":-0.019548612354521037,"vega":0.10144109221128021,"rho":-0.039556397996215145,"breakevenPct":1.2535734282689703},{"delta":0.55,"premium":1.6736347358997317,"strike":91.87914055505819,"iv":0.136436078782453,"gamma":0.1125781557743957,"theta":-0.018250492390331243,"vega":0.10117251566696508,"rho":-0.04337873619059491,"breakevenPct":0.9710112864656247},{"delta":0.6,"premium":1.9205357142857142,"strike":92.32589285714286,"iv":0.13422455357142857,"gamma":0.11102098214285715,"theta":-0.01669419642857143,"vega":0.09823214285714285,"rho":-0.04715339612409328,"breakevenPct":0.7516114360993058},{"delta":0.65,"premium":2.188392857142857,"strike":92.77232142857143,"iv":0.13275133928571428,"gamma":0.10776205357142857,"theta":-0.015042410714285713,"vega":0.09430357142857142,"rho":-0.05091042163233414,"breakevenPct":0.555572981195996},{"delta":0.7,"premium":2.565490797546012,"strike":93.30061349693251,"iv":0.13449509202453988,"gamma":0.10032822085889571,"theta":-0.013448466257668714,"vega":0.08872269938650307,"rho":-0.054667520979241796,"breakevenPct":0.3895897470781671},{"delta":0.75,"premium":3.056288343558282,"strike":93.91411042944786,"iv":0.1395871165644172,"gamma":0.08854907975460123,"theta":-0.011914723926380369,"vega":0.08142208588957055,"rho":-0.05842469717863939,"breakevenPct":0.25488847745134824},{"delta":0.8,"premium":3.6317857142857153,"strike":94.61428571428571,"iv":0.14220428571428573,"gamma":0.07621142857142857,"theta":-0.00924285714285714,"vega":0.07136999999999999,"rho":-0.06224360189433306,"breakevenPct":0.11801514985180041}]},"raw":{"call":[{"delta":0.45,"premium":1.197423701925313,"strike":91.94394074518672,"iv":0.14084022975781602,"gamma":0.10945925899947724,"theta":-0.02953973970021213,"vega":0.10124464578713523,"rho":0.029054593931927445,"breakevenPct":2.252019373270419},{"delta":0.5,"premium":1.3852726064400829,"strike":91.4743184838998,"iv":0.13798439405741003,"gamma":0.11176808536789652,"theta":-0.02922146124239515,"vega":0.10142143892786397,"rho":0.032602824772229,"breakevenPct":1.9426842577010348},{"delta":0.55,"premium":1.5731215109548526,"strike":91.00469622261286,"iv":0.13512855835700405,"gamma":0.1140769117363158,"theta":-0.02890318278457817,"vega":0.10159823206859271,"rho":0.036151055612530555,"breakevenPct":1.6333491421316508},{"delta":0.6,"premium":1.8627906976744186,"strike":90.53953488372093,"iv":0.13675767441860465,"gamma":0.10903488372093023,"theta":-0.02885395348837209,"vega":0.09823860465116278,"rho":0.03964007060146787,"breakevenPct":1.4406911641182878},{"delta":0.65,"premium":2.1534883720930234,"strike":90.07441860465116,"iv":0.1384320930232558,"gamma":0.10391860465116279,"theta":-0.028807441860465115,"vega":0.09484325581395349,"rho":0.043128487450492414,"breakevenPct":1.2492117430499348},{"delta":0.7,"premium":2.5591790193842643,"strike":89.52109464082098,"iv":0.14210022805017103,"gamma":0.09471915621436718,"theta":-0.02827320410490308,"vega":0.08855313568985178,"rho":0.0466084180741616,"breakevenPct":1.0871376223572782},{"delta":0.75,"premium":3.6115384615384643,"strike":88.44871794871794,"iv":0.17744358974358987,"gamma":0.07176282051282046,"theta":-0.031889743589743606,"vega":0.08158333333333333,"rho":0.049868389135662085,"breakevenPct":1.0651623781495352},{"delta":0.8,"premium":5.083950617283951,"strike":86.9320987654321,"iv":0.21842469135802467,"gamma":0.04945987654320987,"theta":-0.03440185185185185,"vega":0.07144259259259257,"rho":0.05278514911467962,"breakevenPct":1.0166312248501952},{"delta":0.85,"premium":5.304409171075838,"strike":86.49118165784833,"iv":0.19390970017636683,"gamma":0.04465388007054674,"theta":-0.02792037037037037,"vega":0.05808280423280423,"rho":0.056311452453067734,"breakevenPct":0.7746084410189438},{"delta":0.9,"premium":5.524867724867725,"strike":86.05026455026454,"iv":0.16939470899470896,"gamma":0.03984788359788359,"theta":-0.021438888888888882,"vega":0.04472301587301586,"rho":0.05983775579145585,"breakevenPct":0.5325856571876919}],"put":[{"delta":0.3,"premium":0.952017535751451,"strike":89.0161402860116,"iv":0.18975639491977525,"gamma":0.07151885612995389,"theta":-0.025766093149205038,"vega":0.08907659873384385,"rho":-0.0241437281680589,"breakevenPct":3.321854484290097},{"delta":0.35,"premium":1.0534404253179173,"strike":89.82752340254333,"iv":0.17043687125845278,"gamma":0.0849675114399328,"theta":-0.02384368754823884,"vega":0.0947264201539878,"rho":-0.028153350168748485,"breakevenPct":2.5424492510424694},{"delta":0.4,"premium":1.1721639218579911,"strike":90.43183965270218,"iv":0.15698936453777143,"gamma":0.09593353196504834,"theta":-0.022297125062469832,"vega":0.09842024262399941,"rho":-0.031970684083477315,"breakevenPct":2.0093580735051177},{"delta":0.45,"premium":1.295557819678463,"strike":90.98025697634873,"iv":0.14512704355536657,"gamma":0.10622935053160401,"theta":-0.020852023650819413,"vega":0.10158603159697295,"rho":-0.035736108690963546,"breakevenPct":1.542760833603841},{"delta":0.5,"premium":1.4833930170098477,"strike":91.43151298119965,"iv":0.14064377797672337,"gamma":0.10953428827215757,"theta":-0.019548612354521037,"vega":0.10144109221128021,"rho":-0.039556397996215145,"breakevenPct":1.2535734282689703},{"delta":0.55,"premium":1.6736347358997317,"strike":91.87914055505819,"iv":0.136436078782453,"gamma":0.1125781557743957,"theta":-0.018250492390331243,"vega":0.10117251566696508,"rho":-0.04337873619059491,"breakevenPct":0.9710112864656247},{"delta":0.6,"premium":1.9205357142857142,"strike":92.32589285714286,"iv":0.13422455357142857,"gamma":0.11102098214285715,"theta":-0.01669419642857143,"vega":0.09823214285714285,"rho":-0.04715339612409328,"breakevenPct":0.7516114360993058},{"delta":0.65,"premium":2.188392857142857,"strike":92.77232142857143,"iv":0.13275133928571428,"gamma":0.10776205357142857,"theta":-0.015042410714285713,"vega":0.09430357142857142,"rho":-0.05091042163233414,"breakevenPct":0.555572981195996},{"delta":0.7,"premium":2.565490797546012,"strike":93.30061349693251,"iv":0.13449509202453988,"gamma":0.10032822085889571,"theta":-0.013448466257668714,"vega":0.08872269938650307,"rho":-0.054667520979241796,"breakevenPct":0.3895897470781671},{"delta":0.75,"premium":3.056288343558282,"strike":93.91411042944786,"iv":0.1395871165644172,"gamma":0.08854907975460123,"theta":-0.011914723926380369,"vega":0.08142208588957055,"rho":-0.05842469717863939,"breakevenPct":0.25488847745134824},{"delta":0.8,"premium":3.6317857142857153,"strike":94.61428571428571,"iv":0.14220428571428573,"gamma":0.07621142857142857,"theta":-0.00924285714285714,"vega":0.07136999999999999,"rho":-0.06224360189433306,"breakevenPct":0.11801514985180041}]}},"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"}}