{"symbol":"QQH","url":"https://intraalpha.com/companies/QQH","capturedAt":"2026-10-22T23:59:00.274Z","state":"ready","quote":{"symbol":"QQH","last_price":82.63,"prev_close":85.7825,"regular_close":82.63,"change":-3.1525,"change_pct":-3.675,"regular_change":-3.1525,"regular_change_pct":-3.675,"extended_change":0,"extended_change_pct":0,"bid":81.94,"ask":83.34,"bid_size":2900,"ask_size":2900,"volume":23408,"vwap":83.092532,"open":84.11,"high":84.11,"low":82.38,"close":82.63,"trade_count":226,"last_trade_at":"2026-10-22T22:30:00.003286462Z","last_quote_at":"2026-10-22T20:00:00.633190842Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:55.70032853-04:00","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":783400000,"net_expense_ratio":0.0098,"portfolio_turnover":0.75,"dividend_yield":0.0019,"inception_date":"2019-10-09","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:59.846230+00:00"},"optionObservedAt":"2026-10-22T19:55:00.556Z","bars":[{"c":85.1,"h":85.1,"l":85.1,"n":1,"o":85.1,"t":"2026-10-15T12:30:00Z","v":100,"vw":85.1},{"c":84.83,"h":85.01,"l":84.68,"n":8,"o":85.01,"t":"2026-10-15T13:30:00Z","v":1009,"vw":84.863934},{"c":85.1,"h":85.1,"l":84.77,"n":28,"o":84.77,"t":"2026-10-15T13:35:00Z","v":2428,"vw":84.995302},{"c":85.3,"h":85.3,"l":85.21,"n":5,"o":85.21,"t":"2026-10-15T13:40:00Z","v":500,"vw":85.246},{"c":84.93,"h":85.19,"l":84.93,"n":10,"o":85.19,"t":"2026-10-15T13:45:00Z","v":1013,"vw":85.086},{"c":84.62,"h":84.62,"l":84.62,"n":2,"o":84.62,"t":"2026-10-15T13:50:00Z","v":158,"vw":84.62},{"c":84.55,"h":84.55,"l":84.55,"n":1,"o":84.55,"t":"2026-10-15T13:55:00Z","v":100,"vw":84.55},{"c":85.04,"h":85.05,"l":84.99,"n":23,"o":84.99,"t":"2026-10-15T14:00:00Z","v":2006,"vw":85.011831},{"c":85.03,"h":85.08,"l":85.03,"n":9,"o":85.08,"t":"2026-10-15T14:15:00Z","v":721,"vw":85.071783},{"c":85.09,"h":85.22,"l":85.09,"n":13,"o":85.2,"t":"2026-10-15T14:20:00Z","v":1068,"vw":85.14},{"c":85.2,"h":85.2,"l":85.2,"n":5,"o":85.2,"t":"2026-10-15T14:25:00Z","v":500,"vw":85.2},{"c":85.16,"h":85.16,"l":85.03,"n":8,"o":85.03,"t":"2026-10-15T14:35:00Z","v":800,"vw":85.11125},{"c":85.5,"h":85.5,"l":85.29,"n":7,"o":85.3,"t":"2026-10-15T14:40:00Z","v":898,"vw":85.367311},{"c":85.56,"h":85.56,"l":85.56,"n":2,"o":85.56,"t":"2026-10-15T14:55:00Z","v":223,"vw":85.56},{"c":85.69,"h":85.69,"l":85.69,"n":2,"o":85.69,"t":"2026-10-15T15:00:00Z","v":281,"vw":85.69},{"c":85.75,"h":85.75,"l":85.75,"n":3,"o":85.75,"t":"2026-10-15T15:05:00Z","v":599,"vw":85.75},{"c":85.84,"h":85.84,"l":85.84,"n":4,"o":85.84,"t":"2026-10-15T15:20:00Z","v":386,"vw":85.84},{"c":85.735,"h":85.735,"l":85.735,"n":1,"o":85.735,"t":"2026-10-15T16:10:00Z","v":524,"vw":85.735},{"c":85.61,"h":85.61,"l":85.61,"n":2,"o":85.61,"t":"2026-10-15T16:20:00Z","v":386,"vw":85.61},{"c":85.63,"h":85.63,"l":85.63,"n":1,"o":85.63,"t":"2026-10-15T16:40:00Z","v":534,"vw":85.63},{"c":85.6401,"h":85.6401,"l":85.6401,"n":1,"o":85.6401,"t":"2026-10-15T17:00:00Z","v":394,"vw":85.6401},{"c":85.83,"h":85.83,"l":85.8,"n":11,"o":85.8,"t":"2026-10-15T17:15:00Z","v":5764,"vw":85.801141},{"c":86.08,"h":86.08,"l":86.08,"n":1,"o":86.08,"t":"2026-10-15T17:45:00Z","v":2840,"vw":86.08},{"c":85.92,"h":85.92,"l":85.92,"n":3,"o":85.92,"t":"2026-10-15T18:00:00Z","v":230,"vw":85.92},{"c":85.81,"h":85.8104,"l":85.81,"n":3,"o":85.8104,"t":"2026-10-15T18:05:00Z","v":873,"vw":85.810325},{"c":85.73,"h":85.73,"l":85.73,"n":4,"o":85.73,"t":"2026-10-15T18:10:00Z","v":1946,"vw":85.73},{"c":85.6701,"h":85.6701,"l":85.6701,"n":4,"o":85.6701,"t":"2026-10-15T18:15:00Z","v":1587,"vw":85.6701},{"c":85.62,"h":85.62,"l":85.62,"n":3,"o":85.62,"t":"2026-10-15T18:25:00Z","v":164,"vw":85.62},{"c":85.69,"h":85.69,"l":85.67,"n":4,"o":85.67,"t":"2026-10-15T18:30:00Z","v":231,"vw":85.68},{"c":85.7124,"h":85.7124,"l":85.7,"n":2,"o":85.7,"t":"2026-10-15T18:35:00Z","v":546,"vw":85.702271},{"c":85.75,"h":85.75,"l":85.72,"n":4,"o":85.72,"t":"2026-10-15T18:45:00Z","v":1039,"vw":85.73055},{"c":85.77,"h":85.77,"l":85.77,"n":4,"o":85.77,"t":"2026-10-15T18:50:00Z","v":232,"vw":85.77},{"c":85.91,"h":85.91,"l":85.91,"n":2,"o":85.91,"t":"2026-10-15T18:55:00Z","v":897,"vw":85.91},{"c":85.94,"h":85.94,"l":85.91,"n":5,"o":85.91,"t":"2026-10-15T19:00:00Z","v":354,"vw":85.92},{"c":86.0874,"h":86.0874,"l":86.05,"n":2,"o":86.05,"t":"2026-10-15T19:05:00Z","v":301,"vw":86.068762},{"c":86.26,"h":86.26,"l":86.26,"n":3,"o":86.26,"t":"2026-10-15T19:30:00Z","v":166,"vw":86.26},{"c":86.23,"h":86.23,"l":86.23,"n":2,"o":86.23,"t":"2026-10-15T19:35:00Z","v":346,"vw":86.23},{"c":86.35,"h":86.35,"l":86.35,"n":3,"o":86.35,"t":"2026-10-15T19:40:00Z","v":163,"vw":86.35},{"c":86.28,"h":86.36,"l":86.28,"n":7,"o":86.36,"t":"2026-10-15T19:50:00Z","v":1459,"vw":86.353846},{"c":86.21,"h":86.25,"l":86.21,"n":22,"o":86.23,"t":"2026-10-15T19:55:00Z","v":3630,"vw":86.232686},{"c":85.75,"h":85.75,"l":85.75,"n":2,"o":85.75,"t":"2026-10-16T09:50:00Z","v":101,"vw":85.75},{"c":86.5,"h":86.5,"l":86.5,"n":1,"o":86.5,"t":"2026-10-16T11:00:00Z","v":100,"vw":86.5},{"c":85.805,"h":85.99,"l":85.805,"n":7,"o":85.99,"t":"2026-10-16T13:30:00Z","v":1472,"vw":85.88543},{"c":85.44,"h":85.44,"l":85.44,"n":8,"o":85.44,"t":"2026-10-16T13:35:00Z","v":800,"vw":85.44},{"c":85.39,"h":85.39,"l":85.13,"n":16,"o":85.175,"t":"2026-10-16T14:10:00Z","v":1980,"vw":85.3029},{"c":85.385,"h":85.385,"l":85.385,"n":2,"o":85.385,"t":"2026-10-16T14:15:00Z","v":469,"vw":85.385},{"c":85.18,"h":85.27,"l":85.18,"n":14,"o":85.27,"t":"2026-10-16T14:25:00Z","v":1138,"vw":85.219528},{"c":85.33,"h":85.33,"l":85.33,"n":2,"o":85.33,"t":"2026-10-16T14:30:00Z","v":200,"vw":85.33},{"c":85.5,"h":85.5036,"l":85.5,"n":4,"o":85.5,"t":"2026-10-16T14:35:00Z","v":876,"vw":85.502367},{"c":85.34,"h":85.34,"l":85.34,"n":5,"o":85.34,"t":"2026-10-16T14:50:00Z","v":500,"vw":85.34},{"c":84.68,"h":84.68,"l":84.675,"n":3,"o":84.675,"t":"2026-10-16T15:20:00Z","v":350,"vw":84.677857},{"c":84.77,"h":84.77,"l":84.77,"n":3,"o":84.77,"t":"2026-10-16T15:35:00Z","v":276,"vw":84.77},{"c":84.49,"h":84.49,"l":84.49,"n":2,"o":84.49,"t":"2026-10-16T16:00:00Z","v":200,"vw":84.49},{"c":84.495,"h":84.495,"l":84.495,"n":3,"o":84.495,"t":"2026-10-16T16:10:00Z","v":120,"vw":84.495},{"c":84.6,"h":84.6,"l":84.6,"n":2,"o":84.6,"t":"2026-10-16T16:25:00Z","v":1675,"vw":84.6},{"c":84.34,"h":84.34,"l":84.34,"n":1,"o":84.34,"t":"2026-10-16T16:50:00Z","v":287,"vw":84.34},{"c":83.93,"h":83.93,"l":83.9135,"n":2,"o":83.9135,"t":"2026-10-16T17:05:00Z","v":481,"vw":83.919469},{"c":83.9101,"h":83.9101,"l":83.9101,"n":2,"o":83.9101,"t":"2026-10-16T17:30:00Z","v":105,"vw":83.9101},{"c":83.94,"h":83.94,"l":83.94,"n":3,"o":83.94,"t":"2026-10-16T17:40:00Z","v":334,"vw":83.94},{"c":83.94,"h":84.06,"l":83.93,"n":82,"o":84.03,"t":"2026-10-16T17:45:00Z","v":28072,"vw":84.002464},{"c":83.65,"h":83.65,"l":83.64,"n":2,"o":83.64,"t":"2026-10-16T18:00:00Z","v":1197,"vw":83.648438},{"c":83.75,"h":83.75,"l":83.75,"n":1,"o":83.75,"t":"2026-10-16T18:05:00Z","v":642,"vw":83.75},{"c":83.6901,"h":83.6934,"l":83.6901,"n":2,"o":83.6934,"t":"2026-10-16T18:10:00Z","v":471,"vw":83.692104},{"c":83.54,"h":83.54,"l":83.54,"n":1,"o":83.54,"t":"2026-10-16T18:25:00Z","v":171,"vw":83.54},{"c":83.56,"h":83.56,"l":83.4601,"n":5,"o":83.4601,"t":"2026-10-16T18:30:00Z","v":973,"vw":83.508865},{"c":83.4662,"h":83.4662,"l":83.4662,"n":4,"o":83.4662,"t":"2026-10-16T18:35:00Z","v":793,"vw":83.4662},{"c":83.25,"h":83.35,"l":83.25,"n":18,"o":83.35,"t":"2026-10-16T19:00:00Z","v":1345,"vw":83.326923},{"c":83.23,"h":83.23,"l":83.23,"n":2,"o":83.23,"t":"2026-10-16T19:05:00Z","v":125,"vw":83.23},{"c":83.415,"h":83.415,"l":83.415,"n":2,"o":83.415,"t":"2026-10-16T19:15:00Z","v":257,"vw":83.415},{"c":83.55,"h":83.55,"l":83.5399,"n":5,"o":83.5399,"t":"2026-10-16T19:25:00Z","v":356,"vw":83.545232},{"c":83.4166,"h":83.535,"l":83.4166,"n":2,"o":83.535,"t":"2026-10-16T19:30:00Z","v":872,"vw":83.468604},{"c":83.37,"h":83.37,"l":83.37,"n":11,"o":83.37,"t":"2026-10-16T19:50:00Z","v":714,"vw":83.37},{"c":83.54,"h":83.5823,"l":83.43,"n":19,"o":83.43,"t":"2026-10-16T19:55:00Z","v":1364,"vw":83.480509},{"c":84.74,"h":84.78,"l":84.74,"n":3,"o":84.78,"t":"2026-10-19T13:30:00Z","v":380,"vw":84.769446},{"c":84.78,"h":84.78,"l":84.76,"n":5,"o":84.76,"t":"2026-10-19T13:35:00Z","v":211,"vw":84.77},{"c":84.66,"h":84.66,"l":84.66,"n":4,"o":84.66,"t":"2026-10-19T13:40:00Z","v":246,"vw":84.66},{"c":84.59,"h":84.59,"l":84.59,"n":5,"o":84.59,"t":"2026-10-19T14:05:00Z","v":330,"vw":84.59},{"c":85.165,"h":85.165,"l":84.9962,"n":3,"o":84.9962,"t":"2026-10-19T14:15:00Z","v":748,"vw":85.062412},{"c":84.94,"h":84.94,"l":84.94,"n":1,"o":84.94,"t":"2026-10-19T14:30:00Z","v":1300,"vw":84.94},{"c":84.8934,"h":84.8934,"l":84.8934,"n":1,"o":84.8934,"t":"2026-10-19T14:35:00Z","v":861,"vw":84.8934},{"c":85.2,"h":85.2,"l":85.2,"n":7,"o":85.2,"t":"2026-10-19T15:05:00Z","v":388,"vw":85.2},{"c":85.435,"h":85.435,"l":85.435,"n":1,"o":85.435,"t":"2026-10-19T15:20:00Z","v":101,"vw":85.435},{"c":85.475,"h":85.475,"l":85.475,"n":4,"o":85.475,"t":"2026-10-19T15:30:00Z","v":436,"vw":85.475},{"c":85.6,"h":85.6,"l":85.6,"n":3,"o":85.6,"t":"2026-10-19T15:40:00Z","v":160,"vw":85.6},{"c":85.55,"h":85.55,"l":85.55,"n":2,"o":85.55,"t":"2026-10-19T15:55:00Z","v":200,"vw":85.55},{"c":85.31,"h":85.31,"l":85.31,"n":2,"o":85.31,"t":"2026-10-19T16:00:00Z","v":1500,"vw":85.31},{"c":85.1126,"h":85.1126,"l":85.1126,"n":1,"o":85.1126,"t":"2026-10-19T16:30:00Z","v":363,"vw":85.1126},{"c":85.17,"h":85.17,"l":85.17,"n":1,"o":85.17,"t":"2026-10-19T16:35:00Z","v":537,"vw":85.17},{"c":85.0999,"h":85.0999,"l":85.0999,"n":1,"o":85.0999,"t":"2026-10-19T16:45:00Z","v":257,"vw":85.0999},{"c":85,"h":85,"l":85,"n":2,"o":85,"t":"2026-10-19T16:55:00Z","v":1859,"vw":85},{"c":84.96,"h":84.96,"l":84.96,"n":2,"o":84.96,"t":"2026-10-19T17:00:00Z","v":253,"vw":84.96},{"c":84.96,"h":84.96,"l":84.94,"n":6,"o":84.94,"t":"2026-10-19T17:10:00Z","v":723,"vw":84.943616},{"c":84.96,"h":84.96,"l":84.96,"n":4,"o":84.96,"t":"2026-10-19T17:40:00Z","v":343,"vw":84.96},{"c":84.85,"h":84.85,"l":84.85,"n":3,"o":84.85,"t":"2026-10-19T17:50:00Z","v":428,"vw":84.85},{"c":84.9299,"h":84.9299,"l":84.9299,"n":1,"o":84.9299,"t":"2026-10-19T17:55:00Z","v":174,"vw":84.9299},{"c":84.94,"h":84.94,"l":84.94,"n":5,"o":84.94,"t":"2026-10-19T18:10:00Z","v":2979,"vw":84.94},{"c":84.9,"h":84.9,"l":84.9,"n":1,"o":84.9,"t":"2026-10-19T18:50:00Z","v":1785,"vw":84.9},{"c":85.1024,"h":85.1024,"l":85.1024,"n":1,"o":85.1024,"t":"2026-10-19T19:40:00Z","v":465,"vw":85.1024},{"c":84.81,"h":85.02,"l":84.81,"n":4,"o":85.02,"t":"2026-10-19T19:50:00Z","v":356,"vw":84.909213},{"c":83.99,"h":84.11,"l":83.99,"n":6,"o":84.03,"t":"2026-10-20T13:35:00Z","v":501,"vw":84.036},{"c":84.39,"h":84.39,"l":84.39,"n":2,"o":84.39,"t":"2026-10-20T14:00:00Z","v":101,"vw":84.39},{"c":84.62,"h":84.62,"l":84.62,"n":2,"o":84.62,"t":"2026-10-20T14:05:00Z","v":109,"vw":84.62},{"c":84.75,"h":84.75,"l":84.75,"n":4,"o":84.75,"t":"2026-10-20T14:10:00Z","v":472,"vw":84.75},{"c":84.97,"h":84.97,"l":84.92,"n":2,"o":84.92,"t":"2026-10-20T14:20:00Z","v":1710,"vw":84.953392},{"c":85.07,"h":85.07,"l":85.0366,"n":3,"o":85.0366,"t":"2026-10-20T14:25:00Z","v":565,"vw":85.048423},{"c":85.21,"h":85.21,"l":85.21,"n":4,"o":85.21,"t":"2026-10-20T14:40:00Z","v":714,"vw":85.21},{"c":85.25,"h":85.25,"l":85.25,"n":3,"o":85.25,"t":"2026-10-20T15:00:00Z","v":300,"vw":85.25},{"c":84.76,"h":85.02,"l":84.75,"n":16,"o":85.01,"t":"2026-10-20T15:10:00Z","v":1414,"vw":84.911778},{"c":84.9,"h":84.92,"l":84.9,"n":2,"o":84.92,"t":"2026-10-20T15:15:00Z","v":300,"vw":84.913333},{"c":84.88,"h":84.88,"l":84.88,"n":2,"o":84.88,"t":"2026-10-20T15:40:00Z","v":200,"vw":84.88},{"c":84.95,"h":84.95,"l":84.95,"n":1,"o":84.95,"t":"2026-10-20T15:55:00Z","v":100,"vw":84.95},{"c":84.91,"h":84.91,"l":84.91,"n":3,"o":84.91,"t":"2026-10-20T16:40:00Z","v":251,"vw":84.91},{"c":84.63,"h":84.63,"l":84.63,"n":4,"o":84.63,"t":"2026-10-20T17:00:00Z","v":491,"vw":84.63},{"c":84.695,"h":84.695,"l":84.695,"n":1,"o":84.695,"t":"2026-10-20T17:05:00Z","v":2569,"vw":84.695},{"c":84.7433,"h":84.7433,"l":84.7433,"n":4,"o":84.7433,"t":"2026-10-20T17:15:00Z","v":1527,"vw":84.7433},{"c":84.8766,"h":84.8766,"l":84.8766,"n":1,"o":84.8766,"t":"2026-10-20T17:25:00Z","v":339,"vw":84.8766},{"c":84.851,"h":84.851,"l":84.851,"n":2,"o":84.851,"t":"2026-10-20T17:45:00Z","v":318,"vw":84.851},{"c":84.87,"h":84.87,"l":84.87,"n":1,"o":84.87,"t":"2026-10-20T17:50:00Z","v":168,"vw":84.87},{"c":84.89,"h":84.89,"l":84.89,"n":4,"o":84.89,"t":"2026-10-20T17:55:00Z","v":1229,"vw":84.89},{"c":84.78,"h":84.82,"l":84.78,"n":4,"o":84.82,"t":"2026-10-20T18:20:00Z","v":2645,"vw":84.794397},{"c":84.7,"h":84.7,"l":84.68,"n":14,"o":84.68,"t":"2026-10-20T18:55:00Z","v":2929,"vw":84.682636},{"c":84.715,"h":84.715,"l":84.715,"n":1,"o":84.715,"t":"2026-10-20T19:05:00Z","v":592,"vw":84.715},{"c":84.645,"h":84.645,"l":84.645,"n":1,"o":84.645,"t":"2026-10-20T19:15:00Z","v":1553,"vw":84.645},{"c":84.51,"h":84.51,"l":84.51,"n":3,"o":84.51,"t":"2026-10-20T19:55:00Z","v":158,"vw":84.51},{"c":85.17,"h":85.17,"l":85.17,"n":1,"o":85.17,"t":"2026-10-21T13:30:00Z","v":354,"vw":85.17},{"c":85.01,"h":85.06,"l":85,"n":5,"o":85,"t":"2026-10-21T13:35:00Z","v":473,"vw":85.036191},{"c":84.94,"h":85.21,"l":84.94,"n":16,"o":85.1,"t":"2026-10-21T13:40:00Z","v":2110,"vw":85.150893},{"c":85.15,"h":85.15,"l":85.15,"n":1,"o":85.15,"t":"2026-10-21T13:50:00Z","v":140,"vw":85.15},{"c":85.03,"h":85.03,"l":85.03,"n":3,"o":85.03,"t":"2026-10-21T14:20:00Z","v":140,"vw":85.03},{"c":85.01,"h":85.01,"l":85.01,"n":2,"o":85.01,"t":"2026-10-21T14:25:00Z","v":1860,"vw":85.01},{"c":85.17,"h":85.17,"l":85.15,"n":3,"o":85.15,"t":"2026-10-21T14:30:00Z","v":1316,"vw":85.15458},{"c":85.37,"h":85.37,"l":85.37,"n":2,"o":85.37,"t":"2026-10-21T14:50:00Z","v":200,"vw":85.37},{"c":85.29,"h":85.29,"l":85.29,"n":1,"o":85.29,"t":"2026-10-21T14:55:00Z","v":100,"vw":85.29},{"c":85.545,"h":85.545,"l":85.545,"n":5,"o":85.545,"t":"2026-10-21T15:25:00Z","v":180,"vw":85.545},{"c":85.765,"h":85.77,"l":85.765,"n":3,"o":85.77,"t":"2026-10-21T15:40:00Z","v":384,"vw":85.766377},{"c":85.71,"h":85.71,"l":85.71,"n":4,"o":85.71,"t":"2026-10-21T16:10:00Z","v":764,"vw":85.71},{"c":85.655,"h":85.655,"l":85.655,"n":1,"o":85.655,"t":"2026-10-21T16:30:00Z","v":133,"vw":85.655},{"c":85.75,"h":85.75,"l":85.75,"n":3,"o":85.75,"t":"2026-10-21T16:35:00Z","v":128,"vw":85.75},{"c":85.915,"h":85.915,"l":85.915,"n":3,"o":85.915,"t":"2026-10-21T16:50:00Z","v":270,"vw":85.915},{"c":86.035,"h":86.035,"l":86.035,"n":1,"o":86.035,"t":"2026-10-21T17:15:00Z","v":220,"vw":86.035},{"c":85.97,"h":85.97,"l":85.97,"n":1,"o":85.97,"t":"2026-10-21T17:40:00Z","v":3084,"vw":85.97},{"c":85.94,"h":85.975,"l":85.94,"n":6,"o":85.975,"t":"2026-10-21T17:45:00Z","v":987,"vw":85.947008},{"c":85.97,"h":85.97,"l":85.97,"n":1,"o":85.97,"t":"2026-10-21T17:50:00Z","v":605,"vw":85.97},{"c":85.96,"h":85.96,"l":85.96,"n":7,"o":85.96,"t":"2026-10-21T17:55:00Z","v":3250,"vw":85.96},{"c":85.955,"h":85.955,"l":85.955,"n":4,"o":85.955,"t":"2026-10-21T18:40:00Z","v":628,"vw":85.955},{"c":85.9533,"h":85.9533,"l":85.9533,"n":2,"o":85.9533,"t":"2026-10-21T18:45:00Z","v":248,"vw":85.9533},{"c":85.7144,"h":85.7144,"l":85.7144,"n":1,"o":85.7144,"t":"2026-10-21T18:50:00Z","v":523,"vw":85.7144},{"c":85.45,"h":85.45,"l":85.44,"n":13,"o":85.44,"t":"2026-10-21T19:00:00Z","v":1093,"vw":85.446},{"c":85.4,"h":85.4,"l":85.4,"n":2,"o":85.4,"t":"2026-10-21T19:05:00Z","v":177,"vw":85.4},{"c":85.3771,"h":85.3771,"l":85.3771,"n":1,"o":85.3771,"t":"2026-10-21T19:10:00Z","v":661,"vw":85.3771},{"c":85.6,"h":85.6,"l":85.6,"n":4,"o":85.6,"t":"2026-10-21T19:15:00Z","v":753,"vw":85.6},{"c":85.62,"h":85.62,"l":85.62,"n":3,"o":85.62,"t":"2026-10-21T19:20:00Z","v":300,"vw":85.62},{"c":85.74,"h":85.76,"l":85.74,"n":9,"o":85.76,"t":"2026-10-21T19:40:00Z","v":593,"vw":85.7475},{"c":84.11,"h":84.11,"l":84.11,"n":1,"o":84.11,"t":"2026-10-22T13:30:00Z","v":100,"vw":84.11},{"c":83.99,"h":83.99,"l":83.99,"n":1,"o":83.99,"t":"2026-10-22T13:35:00Z","v":100,"vw":83.99},{"c":83.87,"h":83.96,"l":83.87,"n":8,"o":83.96,"t":"2026-10-22T13:40:00Z","v":432,"vw":83.9125},{"c":83.7158,"h":83.87,"l":83.7158,"n":18,"o":83.87,"t":"2026-10-22T13:45:00Z","v":2969,"vw":83.759881},{"c":83.8686,"h":83.8686,"l":83.8686,"n":2,"o":83.8686,"t":"2026-10-22T14:10:00Z","v":264,"vw":83.8686},{"c":83.4999,"h":83.5,"l":83.4999,"n":3,"o":83.5,"t":"2026-10-22T14:20:00Z","v":958,"vw":83.499942},{"c":83.155,"h":83.17,"l":83.155,"n":2,"o":83.17,"t":"2026-10-22T14:30:00Z","v":2101,"vw":83.166459},{"c":82.99,"h":82.99,"l":82.99,"n":3,"o":82.99,"t":"2026-10-22T15:10:00Z","v":270,"vw":82.99},{"c":83.4,"h":83.4,"l":83.4,"n":2,"o":83.4,"t":"2026-10-22T15:25:00Z","v":187,"vw":83.4},{"c":82.97,"h":83,"l":82.95,"n":12,"o":83,"t":"2026-10-22T15:40:00Z","v":1161,"vw":82.978158},{"c":83.2251,"h":83.2251,"l":83.2251,"n":1,"o":83.2251,"t":"2026-10-22T15:55:00Z","v":124,"vw":83.2251},{"c":83.33,"h":83.33,"l":83.33,"n":1,"o":83.33,"t":"2026-10-22T16:05:00Z","v":100,"vw":83.33},{"c":83.4299,"h":83.4299,"l":83.4299,"n":1,"o":83.4299,"t":"2026-10-22T16:15:00Z","v":101,"vw":83.4299},{"c":83.3299,"h":83.3299,"l":83.3299,"n":1,"o":83.3299,"t":"2026-10-22T16:25:00Z","v":156,"vw":83.3299},{"c":83.08,"h":83.1362,"l":83.08,"n":7,"o":83.12,"t":"2026-10-22T16:35:00Z","v":1319,"vw":83.10631},{"c":82.74,"h":82.92,"l":82.74,"n":4,"o":82.92,"t":"2026-10-22T16:45:00Z","v":1353,"vw":82.90594},{"c":83.055,"h":83.06,"l":82.865,"n":4,"o":82.865,"t":"2026-10-22T16:55:00Z","v":582,"vw":82.943411},{"c":82.86,"h":82.92,"l":82.86,"n":9,"o":82.92,"t":"2026-10-22T17:00:00Z","v":1429,"vw":82.911031},{"c":82.75,"h":82.75,"l":82.75,"n":1,"o":82.75,"t":"2026-10-22T17:05:00Z","v":148,"vw":82.75},{"c":82.835,"h":82.835,"l":82.835,"n":1,"o":82.835,"t":"2026-10-22T17:10:00Z","v":444,"vw":82.835},{"c":82.9,"h":82.92,"l":82.9,"n":8,"o":82.92,"t":"2026-10-22T17:15:00Z","v":1329,"vw":82.901538},{"c":82.88,"h":82.8929,"l":82.88,"n":2,"o":82.8929,"t":"2026-10-22T17:20:00Z","v":1328,"vw":82.884031},{"c":82.53,"h":82.53,"l":82.53,"n":3,"o":82.53,"t":"2026-10-22T18:00:00Z","v":204,"vw":82.53},{"c":82.53,"h":82.53,"l":82.53,"n":1,"o":82.53,"t":"2026-10-22T18:05:00Z","v":100,"vw":82.53},{"c":82.8,"h":82.8,"l":82.8,"n":2,"o":82.8,"t":"2026-10-22T18:15:00Z","v":153,"vw":82.8},{"c":82.81,"h":82.81,"l":82.81,"n":2,"o":82.81,"t":"2026-10-22T18:20:00Z","v":204,"vw":82.81},{"c":82.5434,"h":82.5434,"l":82.5434,"n":1,"o":82.5434,"t":"2026-10-22T18:30:00Z","v":163,"vw":82.5434},{"c":82.5,"h":82.5,"l":82.5,"n":3,"o":82.5,"t":"2026-10-22T18:50:00Z","v":204,"vw":82.5},{"c":82.38,"h":82.41,"l":82.38,"n":5,"o":82.41,"t":"2026-10-22T19:00:00Z","v":352,"vw":82.398},{"c":82.55,"h":82.55,"l":82.55,"n":5,"o":82.55,"t":"2026-10-22T19:10:00Z","v":229,"vw":82.55},{"c":82.48,"h":82.48,"l":82.48,"n":1,"o":82.48,"t":"2026-10-22T19:15:00Z","v":100,"vw":82.48},{"c":82.5806,"h":82.5806,"l":82.5806,"n":1,"o":82.5806,"t":"2026-10-22T19:20:00Z","v":110,"vw":82.5806},{"c":82.58,"h":82.58,"l":82.58,"n":1,"o":82.58,"t":"2026-10-22T19:25:00Z","v":204,"vw":82.58},{"c":82.4,"h":82.47,"l":82.4,"n":7,"o":82.47,"t":"2026-10-22T19:35:00Z","v":1305,"vw":82.454179},{"c":82.546,"h":82.546,"l":82.546,"n":1,"o":82.546,"t":"2026-10-22T19:50:00Z","v":121,"vw":82.546},{"c":82.63,"h":82.69,"l":82.63,"n":8,"o":82.69,"t":"2026-10-22T19:55:00Z","v":602,"vw":82.656551}],"history":[{"c":63.9215,"h":63.9215,"l":63.2803,"n":228,"o":63.73,"t":"2024-10-21T04:00:00Z","v":10439,"vw":63.649294},{"c":64.13,"h":64.2413,"l":63.41,"n":146,"o":63.41,"t":"2024-10-22T04:00:00Z","v":27171,"vw":64.048214},{"c":62.7354,"h":63.87,"l":62.14,"n":128,"o":63.87,"t":"2024-10-23T04:00:00Z","v":9640,"vw":63.126736},{"c":63.47,"h":63.57,"l":62.99,"n":331,"o":63.2,"t":"2024-10-24T04:00:00Z","v":34635,"vw":63.49269},{"c":64.0023,"h":64.7301,"l":63.78,"n":133,"o":63.78,"t":"2024-10-25T04:00:00Z","v":18343,"vw":64.37725},{"c":64.0007,"h":64.505,"l":64,"n":234,"o":64.4101,"t":"2024-10-28T04:00:00Z","v":10320,"vw":64.268203},{"c":64.85,"h":64.96,"l":63.78,"n":145,"o":64,"t":"2024-10-29T04:00:00Z","v":29602,"vw":64.765306},{"c":64.2377,"h":64.9978,"l":64.2377,"n":137,"o":64.69,"t":"2024-10-30T04:00:00Z","v":13132,"vw":64.622485},{"c":61.91,"h":63.56,"l":61.91,"n":347,"o":63.56,"t":"2024-10-31T04:00:00Z","v":19418,"vw":62.186171},{"c":62.4871,"h":62.92,"l":62.03,"n":234,"o":62.03,"t":"2024-11-01T04:00:00Z","v":23827,"vw":62.58131},{"c":62.13,"h":62.68,"l":61.82,"n":181,"o":61.99,"t":"2024-11-04T05:00:00Z","v":20626,"vw":62.278538},{"c":63.21,"h":63.31,"l":62.41,"n":205,"o":62.41,"t":"2024-11-05T05:00:00Z","v":12389,"vw":63.052701},{"c":65.51,"h":65.6,"l":64.5,"n":150,"o":64.5774,"t":"2024-11-06T05:00:00Z","v":42740,"vw":65.432105},{"c":67.05,"h":67.09,"l":66.04,"n":197,"o":66.04,"t":"2024-11-07T05:00:00Z","v":42142,"vw":66.752886},{"c":67.07,"h":67.2,"l":66.89,"n":216,"o":67.01,"t":"2024-11-08T05:00:00Z","v":18058,"vw":67.027538},{"c":66.8654,"h":67.33,"l":66.475,"n":129,"o":67.33,"t":"2024-11-11T05:00:00Z","v":13599,"vw":66.814343},{"c":66.84,"h":67.07,"l":66.3674,"n":188,"o":66.84,"t":"2024-11-12T05:00:00Z","v":24649,"vw":66.805809},{"c":66.75,"h":67.09,"l":66.3999,"n":137,"o":66.78,"t":"2024-11-13T05:00:00Z","v":15819,"vw":66.759043},{"c":66.23,"h":66.615,"l":66.11,"n":194,"o":66.55,"t":"2024-11-14T05:00:00Z","v":24712,"vw":66.415623},{"c":63.94,"h":64.93,"l":63.6403,"n":168,"o":64.93,"t":"2024-11-15T05:00:00Z","v":15870,"vw":64.01615},{"c":64.61,"h":64.8719,"l":64.08,"n":277,"o":64.15,"t":"2024-11-18T05:00:00Z","v":26942,"vw":64.592467},{"c":65.2,"h":65.275,"l":64.1,"n":156,"o":64.3299,"t":"2024-11-19T05:00:00Z","v":25780,"vw":64.9406},{"c":65.088,"h":65.088,"l":64.22,"n":187,"o":65.06,"t":"2024-11-20T05:00:00Z","v":16789,"vw":64.496241},{"c":65.28,"h":65.51,"l":64.1048,"n":210,"o":64.61,"t":"2024-11-21T05:00:00Z","v":23783,"vw":65.141052},{"c":65.42,"h":65.5291,"l":65.02,"n":134,"o":65.22,"t":"2024-11-22T05:00:00Z","v":22642,"vw":65.36558},{"c":65.64,"h":65.77,"l":65.2,"n":192,"o":65.68,"t":"2024-11-25T05:00:00Z","v":23542,"vw":65.604801},{"c":66.25,"h":66.28,"l":65.899,"n":213,"o":66.19,"t":"2024-11-26T05:00:00Z","v":34361,"vw":66.129853},{"c":65.51,"h":66.09,"l":65.1604,"n":219,"o":66.09,"t":"2024-11-27T05:00:00Z","v":33940,"vw":65.521736},{"c":66.29,"h":66.31,"l":65.63,"n":77,"o":65.63,"t":"2024-11-29T05:00:00Z","v":6758,"vw":66.068666},{"c":67.37,"h":67.49,"l":66.82,"n":376,"o":66.91,"t":"2024-12-02T05:00:00Z","v":71395,"vw":67.298555},{"c":67.72,"h":67.72,"l":67.035,"n":362,"o":67.035,"t":"2024-12-03T05:00:00Z","v":38398,"vw":67.527453},{"c":68.84,"h":68.86,"l":68.31,"n":223,"o":68.31,"t":"2024-12-04T05:00:00Z","v":30449,"vw":68.671385},{"c":68.65,"h":69.01,"l":68.61,"n":129,"o":68.86,"t":"2024-12-05T05:00:00Z","v":18898,"vw":68.809228},{"c":69.55,"h":69.55,"l":68.82,"n":186,"o":68.82,"t":"2024-12-06T05:00:00Z","v":21661,"vw":69.359397},{"c":68.98,"h":69.47,"l":68.81,"n":215,"o":69.4,"t":"2024-12-09T05:00:00Z","v":23996,"vw":69.087387},{"c":68.77,"h":69.48,"l":68.6205,"n":177,"o":69.1,"t":"2024-12-10T05:00:00Z","v":26516,"vw":69.024462},{"c":70.47,"h":70.55,"l":69.51,"n":184,"o":69.51,"t":"2024-12-11T05:00:00Z","v":19522,"vw":70.32031},{"c":69.91,"h":70.31,"l":69.85,"n":196,"o":70.12,"t":"2024-12-12T05:00:00Z","v":32179,"vw":70.1285},{"c":70.55,"h":70.96,"l":69.969,"n":178,"o":70.54,"t":"2024-12-13T05:00:00Z","v":20648,"vw":70.310327},{"c":71.89,"h":72.02,"l":70.79,"n":222,"o":70.79,"t":"2024-12-16T05:00:00Z","v":22415,"vw":71.732102},{"c":71.62,"h":71.73,"l":71.27,"n":204,"o":71.62,"t":"2024-12-17T05:00:00Z","v":32346,"vw":71.489239},{"c":67.97,"h":71.73,"l":67.74,"n":293,"o":71.35,"t":"2024-12-18T05:00:00Z","v":34528,"vw":70.552172},{"c":67.52,"h":68.82,"l":67.52,"n":245,"o":68.7,"t":"2024-12-19T05:00:00Z","v":37629,"vw":68.142392},{"c":68.245,"h":69.42,"l":66.77,"n":206,"o":67.08,"t":"2024-12-20T05:00:00Z","v":21588,"vw":68.459919},{"c":69.26,"h":69.32,"l":68.15,"n":190,"o":68.77,"t":"2024-12-23T05:00:00Z","v":16582,"vw":68.879778},{"c":70.6,"h":70.6,"l":69.7189,"n":153,"o":69.7189,"t":"2024-12-24T05:00:00Z","v":25607,"vw":70.210844},{"c":70.61,"h":70.85,"l":69.99,"n":256,"o":70.36,"t":"2024-12-26T05:00:00Z","v":44792,"vw":70.625132},{"c":69.145,"h":69.59,"l":68.435,"n":190,"o":69.59,"t":"2024-12-27T05:00:00Z","v":27590,"vw":68.952514},{"c":67.9972,"h":68.46,"l":67.3201,"n":310,"o":67.67,"t":"2024-12-30T05:00:00Z","v":23643,"vw":68.165483},{"c":67.03,"h":68.17,"l":66.99,"n":185,"o":68.17,"t":"2024-12-31T05:00:00Z","v":24883,"vw":67.349477},{"c":66.67,"h":67.68,"l":65.97,"n":230,"o":67.38,"t":"2025-01-02T05:00:00Z","v":56379,"vw":66.754162},{"c":67.97,"h":68.17,"l":67.06,"n":231,"o":67.06,"t":"2025-01-03T05:00:00Z","v":16827,"vw":67.825901},{"c":69.1164,"h":69.76,"l":68.8,"n":231,"o":69.13,"t":"2025-01-06T05:00:00Z","v":54062,"vw":69.115117},{"c":67.5282,"h":68.68,"l":67.4099,"n":269,"o":68.65,"t":"2025-01-07T05:00:00Z","v":28950,"vw":68.04386},{"c":67.54,"h":67.81,"l":67.01,"n":143,"o":67.43,"t":"2025-01-08T05:00:00Z","v":17808,"vw":67.426161},{"c":66.1672,"h":66.91,"l":65.71,"n":149,"o":66.91,"t":"2025-01-10T05:00:00Z","v":19106,"vw":66.243469},{"c":65.9909,"h":65.9909,"l":65.25,"n":122,"o":65.5,"t":"2025-01-13T05:00:00Z","v":33420,"vw":65.679276},{"c":65.82,"h":66.37,"l":65.49,"n":203,"o":66.02,"t":"2025-01-14T05:00:00Z","v":23045,"vw":65.878329},{"c":67.04,"h":67.25,"l":66.45,"n":481,"o":66.45,"t":"2025-01-15T05:00:00Z","v":46140,"vw":67.11481},{"c":66.6,"h":67.24,"l":66.57,"n":228,"o":67.24,"t":"2025-01-16T05:00:00Z","v":19917,"vw":66.887569},{"c":67.39,"h":67.575,"l":67.19,"n":262,"o":67.38,"t":"2025-01-17T05:00:00Z","v":24390,"vw":67.452374},{"c":67.48,"h":67.581,"l":67.05,"n":220,"o":67.4,"t":"2025-01-21T05:00:00Z","v":22696,"vw":67.425042},{"c":68.16,"h":68.43,"l":68.0868,"n":258,"o":68.1,"t":"2025-01-22T05:00:00Z","v":30254,"vw":68.345523},{"c":68.42,"h":68.44,"l":67.746,"n":241,"o":67.94,"t":"2025-01-23T05:00:00Z","v":34822,"vw":68.107258},{"c":68,"h":68.55,"l":67.7304,"n":149,"o":68.52,"t":"2025-01-24T05:00:00Z","v":20734,"vw":68.103258},{"c":65.48,"h":65.8446,"l":64.61,"n":257,"o":64.61,"t":"2025-01-27T05:00:00Z","v":40127,"vw":65.184037},{"c":66.93,"h":67.095,"l":65.28,"n":237,"o":65.57,"t":"2025-01-28T05:00:00Z","v":26184,"vw":66.558859},{"c":66.62,"h":66.94,"l":66.21,"n":181,"o":66.94,"t":"2025-01-29T05:00:00Z","v":16681,"vw":66.548934},{"c":66.66,"h":67.43,"l":66.18,"n":159,"o":67.09,"t":"2025-01-30T05:00:00Z","v":21939,"vw":66.814854},{"c":66.8,"h":68.24,"l":66.545,"n":204,"o":67.56,"t":"2025-01-31T05:00:00Z","v":30436,"vw":67.509103},{"c":65.85,"h":66.31,"l":65.05,"n":229,"o":65.2677,"t":"2025-02-03T05:00:00Z","v":24187,"vw":65.863152},{"c":66.85,"h":66.88,"l":65.79,"n":215,"o":65.79,"t":"2025-02-04T05:00:00Z","v":27234,"vw":66.618154},{"c":67.13,"h":67.17,"l":66.24,"n":177,"o":66.305,"t":"2025-02-05T05:00:00Z","v":21243,"vw":66.819535},{"c":67.54,"h":67.585,"l":66.985,"n":328,"o":67.25,"t":"2025-02-06T05:00:00Z","v":42798,"vw":67.256123},{"c":66.2484,"h":67.84,"l":66.19,"n":274,"o":67.66,"t":"2025-02-07T05:00:00Z","v":37412,"vw":66.748699},{"c":67.2,"h":67.42,"l":66.93,"n":261,"o":66.93,"t":"2025-02-10T05:00:00Z","v":32559,"vw":67.270193},{"c":66.99,"h":67.38,"l":66.81,"n":198,"o":66.81,"t":"2025-02-11T05:00:00Z","v":21272,"vw":67.103236},{"c":67.15,"h":67.3069,"l":66.26,"n":281,"o":66.26,"t":"2025-02-12T05:00:00Z","v":45852,"vw":67.120273},{"c":68.34,"h":68.39,"l":67.37,"n":364,"o":67.37,"t":"2025-02-13T05:00:00Z","v":55645,"vw":67.914443},{"c":68.7046,"h":68.74,"l":68.3077,"n":125,"o":68.33,"t":"2025-02-14T05:00:00Z","v":14027,"vw":68.557508},{"c":68.74,"h":68.86,"l":68.1801,"n":344,"o":68.73,"t":"2025-02-18T05:00:00Z","v":37451,"vw":68.460222},{"c":68.9,"h":69.01,"l":68.3,"n":163,"o":68.6,"t":"2025-02-19T05:00:00Z","v":19575,"vw":68.661727},{"c":68.49,"h":68.75,"l":68.0548,"n":123,"o":68.75,"t":"2025-02-20T05:00:00Z","v":24366,"vw":68.257913},{"c":66.65,"h":68.6,"l":66.5933,"n":265,"o":67.78,"t":"2025-02-21T05:00:00Z","v":48218,"vw":67.097548},{"c":65.62,"h":66.86,"l":65.6,"n":431,"o":66.85,"t":"2025-02-24T05:00:00Z","v":25607,"vw":66.112442},{"c":64.48,"h":65.5999,"l":64.05,"n":192,"o":65.38,"t":"2025-02-25T05:00:00Z","v":24281,"vw":64.656673},{"c":64.56,"h":65.364,"l":64.14,"n":135,"o":64.71,"t":"2025-02-26T05:00:00Z","v":15973,"vw":64.728536},{"c":62.33,"h":65.16,"l":62.33,"n":148,"o":65.16,"t":"2025-02-27T05:00:00Z","v":28146,"vw":63.660926},{"c":63.57,"h":63.57,"l":61.35,"n":285,"o":62.42,"t":"2025-02-28T05:00:00Z","v":64941,"vw":62.718554},{"c":62.38,"h":64.13,"l":62.07,"n":496,"o":64.13,"t":"2025-03-03T05:00:00Z","v":80704,"vw":62.618477},{"c":62.1458,"h":62.69,"l":61.44,"n":274,"o":61.83,"t":"2025-03-04T05:00:00Z","v":41997,"vw":62.205968},{"c":62.84,"h":63,"l":61.8075,"n":456,"o":62.275,"t":"2025-03-05T05:00:00Z","v":24485,"vw":62.643589},{"c":61.62,"h":62.53,"l":61.4159,"n":271,"o":62.16,"t":"2025-03-06T05:00:00Z","v":33931,"vw":61.917627},{"c":61.95,"h":62.0786,"l":60.88,"n":159,"o":61.36,"t":"2025-03-07T05:00:00Z","v":24188,"vw":61.655955},{"c":59.85,"h":60.785,"l":57.95,"n":363,"o":57.95,"t":"2025-03-10T04:00:00Z","v":58463,"vw":59.87081},{"c":59.7,"h":60.25,"l":59.32,"n":231,"o":59.83,"t":"2025-03-11T04:00:00Z","v":57872,"vw":59.928637},{"c":60.14,"h":60.52,"l":59.7631,"n":195,"o":60.44,"t":"2025-03-12T04:00:00Z","v":48741,"vw":60.165165},{"c":59.28,"h":59.98,"l":59.12,"n":174,"o":59.8697,"t":"2025-03-13T04:00:00Z","v":27664,"vw":59.51099},{"c":60.21,"h":60.22,"l":59.6001,"n":318,"o":59.85,"t":"2025-03-14T04:00:00Z","v":48720,"vw":60.11637},{"c":60.33,"h":60.63,"l":60,"n":180,"o":60.27,"t":"2025-03-17T04:00:00Z","v":35651,"vw":60.352139},{"c":58.87,"h":59.74,"l":58.58,"n":442,"o":59.74,"t":"2025-03-18T04:00:00Z","v":72205,"vw":58.991831},{"c":59.84,"h":60.4029,"l":59.08,"n":160,"o":59.08,"t":"2025-03-19T04:00:00Z","v":16777,"vw":59.668941},{"c":59.595,"h":60.46,"l":59.12,"n":187,"o":59.12,"t":"2025-03-20T04:00:00Z","v":40041,"vw":60.037305},{"c":60.03,"h":60.145,"l":58.64,"n":153,"o":58.64,"t":"2025-03-21T04:00:00Z","v":19918,"vw":59.540545},{"c":61.6611,"h":61.6611,"l":61.2,"n":376,"o":61.2,"t":"2025-03-24T04:00:00Z","v":73019,"vw":61.435858},{"c":62.13,"h":62.13,"l":61.47,"n":203,"o":61.69,"t":"2025-03-25T04:00:00Z","v":18654,"vw":61.924329},{"c":60.6613,"h":62.02,"l":60.4287,"n":110,"o":61.91,"t":"2025-03-26T04:00:00Z","v":13650,"vw":60.97124},{"c":60.27,"h":60.879,"l":60.08,"n":143,"o":60.08,"t":"2025-03-27T04:00:00Z","v":19253,"vw":60.558119},{"c":58.2337,"h":60.04,"l":58.06,"n":198,"o":60.04,"t":"2025-03-28T04:00:00Z","v":21727,"vw":58.837617},{"c":58.48,"h":58.6,"l":57.44,"n":634,"o":57.73,"t":"2025-03-31T04:00:00Z","v":71793,"vw":58.169802},{"c":58.9496,"h":58.97,"l":58.26,"n":199,"o":58.29,"t":"2025-04-01T04:00:00Z","v":24805,"vw":58.710864},{"c":59.3,"h":59.4913,"l":58.33,"n":204,"o":58.43,"t":"2025-04-02T04:00:00Z","v":28637,"vw":59.136871},{"c":56.83,"h":57.8799,"l":56.75,"n":211,"o":57.22,"t":"2025-04-03T04:00:00Z","v":40877,"vw":57.053423},{"c":54.5,"h":55.78,"l":54.41,"n":274,"o":55.48,"t":"2025-04-04T04:00:00Z","v":39380,"vw":54.999866},{"c":54.46,"h":56.12,"l":53.37,"n":412,"o":53.54,"t":"2025-04-07T04:00:00Z","v":76093,"vw":54.240837},{"c":54.03,"h":55.45,"l":53.76,"n":238,"o":55.24,"t":"2025-04-08T04:00:00Z","v":29357,"vw":54.440696},{"c":56.455,"h":56.72,"l":54.13,"n":275,"o":54.37,"t":"2025-04-09T04:00:00Z","v":37763,"vw":55.455928},{"c":55.16,"h":55.85,"l":53.96,"n":258,"o":55.44,"t":"2025-04-10T04:00:00Z","v":36798,"vw":55.088066},{"c":55.96,"h":55.987,"l":54.75,"n":292,"o":55.05,"t":"2025-04-11T04:00:00Z","v":35277,"vw":55.358445},{"c":56.25,"h":57,"l":55.85,"n":174,"o":57,"t":"2025-04-14T04:00:00Z","v":14414,"vw":56.299514},{"c":56.25,"h":56.48,"l":56.05,"n":237,"o":56.44,"t":"2025-04-15T04:00:00Z","v":17848,"vw":56.252762},{"c":54.78,"h":55.59,"l":54.235,"n":182,"o":55.51,"t":"2025-04-16T04:00:00Z","v":23798,"vw":55.127234},{"c":54.57,"h":54.93,"l":54.48,"n":190,"o":54.93,"t":"2025-04-17T04:00:00Z","v":25529,"vw":54.636617},{"c":54.08,"h":54.21,"l":53.76,"n":152,"o":54.11,"t":"2025-04-21T04:00:00Z","v":14996,"vw":53.944878},{"c":54.62,"h":54.8,"l":54.2746,"n":178,"o":54.35,"t":"2025-04-22T04:00:00Z","v":13342,"vw":54.576649},{"c":55.2324,"h":55.575,"l":55.16,"n":266,"o":55.37,"t":"2025-04-23T04:00:00Z","v":42051,"vw":55.304674},{"c":55.9,"h":55.9,"l":55.25,"n":281,"o":55.25,"t":"2025-04-24T04:00:00Z","v":41247,"vw":55.825189},{"c":56.23,"h":56.23,"l":55.82,"n":213,"o":56.03,"t":"2025-04-25T04:00:00Z","v":29716,"vw":56.075795},{"c":56.17,"h":56.22,"l":55.87,"n":99,"o":56.17,"t":"2025-04-28T04:00:00Z","v":11857,"vw":56.026718},{"c":56.31,"h":56.36,"l":56.03,"n":102,"o":56.03,"t":"2025-04-29T04:00:00Z","v":10513,"vw":56.217817},{"c":56.3,"h":56.36,"l":55.7,"n":145,"o":55.86,"t":"2025-04-30T04:00:00Z","v":24355,"vw":56.057459},{"c":56.76,"h":57.02,"l":56.76,"n":113,"o":56.84,"t":"2025-05-01T04:00:00Z","v":7131,"vw":56.894767},{"c":57.35,"h":57.55,"l":56.88,"n":254,"o":57.06,"t":"2025-05-02T04:00:00Z","v":42280,"vw":57.292689},{"c":56.84,"h":57.22,"l":56.77,"n":181,"o":56.77,"t":"2025-05-05T04:00:00Z","v":12467,"vw":57.030341},{"c":56.4277,"h":56.64,"l":56.23,"n":202,"o":56.23,"t":"2025-05-06T04:00:00Z","v":34699,"vw":56.472886},{"c":56.4874,"h":56.75,"l":56.05,"n":258,"o":56.46,"t":"2025-05-07T04:00:00Z","v":39638,"vw":56.42853},{"c":57.08,"h":57.62,"l":56.77,"n":182,"o":57.1,"t":"2025-05-08T04:00:00Z","v":21628,"vw":57.24908},{"c":56.92,"h":57.4325,"l":56.62,"n":195,"o":57.34,"t":"2025-05-09T04:00:00Z","v":50221,"vw":56.922562},{"c":60.15,"h":60.18,"l":59.23,"n":203,"o":59.48,"t":"2025-05-12T04:00:00Z","v":80574,"vw":59.76204},{"c":61.61,"h":61.84,"l":60.33,"n":354,"o":60.33,"t":"2025-05-13T04:00:00Z","v":61035,"vw":61.527625},{"c":62.21,"h":62.21,"l":61.7,"n":253,"o":61.7,"t":"2025-05-14T04:00:00Z","v":21368,"vw":61.968977},{"c":62.24,"h":62.66,"l":61.65,"n":206,"o":61.65,"t":"2025-05-15T04:00:00Z","v":15173,"vw":62.181278},{"c":62.54,"h":62.55,"l":61.9201,"n":117,"o":62.46,"t":"2025-05-16T04:00:00Z","v":18183,"vw":62.413486},{"c":62.56,"h":62.7,"l":61.8074,"n":183,"o":61.8074,"t":"2025-05-19T04:00:00Z","v":42042,"vw":62.391354},{"c":62.25,"h":62.34,"l":61.77,"n":92,"o":62.1,"t":"2025-05-20T04:00:00Z","v":15655,"vw":62.268647},{"c":61.02,"h":62.7627,"l":60.95,"n":137,"o":62.11,"t":"2025-05-21T04:00:00Z","v":12669,"vw":61.74848},{"c":61.4,"h":61.89,"l":61.26,"n":193,"o":61.51,"t":"2025-05-22T04:00:00Z","v":27452,"vw":61.635686},{"c":60.43,"h":60.93,"l":60.01,"n":171,"o":60.16,"t":"2025-05-23T04:00:00Z","v":39731,"vw":60.588941},{"c":62.4572,"h":62.5197,"l":61.56,"n":150,"o":61.56,"t":"2025-05-27T04:00:00Z","v":14585,"vw":62.260614},{"c":62.21,"h":62.5852,"l":62.16,"n":206,"o":62.5401,"t":"2025-05-28T04:00:00Z","v":18381,"vw":62.482064},{"c":62.41,"h":63.4,"l":62.0638,"n":137,"o":63.4,"t":"2025-05-29T04:00:00Z","v":16362,"vw":62.388688},{"c":62.26,"h":62.3,"l":61.09,"n":213,"o":61.9196,"t":"2025-05-30T04:00:00Z","v":28798,"vw":61.898215},{"c":62.86,"h":62.86,"l":61.99,"n":180,"o":61.99,"t":"2025-06-02T04:00:00Z","v":13322,"vw":62.292548},{"c":63.44,"h":63.75,"l":63.1792,"n":245,"o":63.25,"t":"2025-06-03T04:00:00Z","v":23769,"vw":63.524318},{"c":63.73,"h":63.92,"l":63.57,"n":318,"o":63.57,"t":"2025-06-04T04:00:00Z","v":21478,"vw":63.806555},{"c":62.89,"h":64.3606,"l":62.5893,"n":194,"o":64.25,"t":"2025-06-05T04:00:00Z","v":23398,"vw":63.477089},{"c":63.72,"h":64.0038,"l":63.62,"n":128,"o":63.8,"t":"2025-06-06T04:00:00Z","v":16812,"vw":63.842541},{"c":63.92,"h":64.12,"l":63.7701,"n":441,"o":63.82,"t":"2025-06-09T04:00:00Z","v":51929,"vw":63.988993},{"c":64.56,"h":64.63,"l":64.05,"n":188,"o":64.05,"t":"2025-06-10T04:00:00Z","v":31201,"vw":64.452338},{"c":64.24,"h":64.965,"l":64.02,"n":170,"o":64.6581,"t":"2025-06-11T04:00:00Z","v":22747,"vw":64.33361},{"c":64.43,"h":64.5501,"l":64.03,"n":222,"o":64.03,"t":"2025-06-12T04:00:00Z","v":22889,"vw":64.41289},{"c":63.33,"h":64.085,"l":63.22,"n":232,"o":63.34,"t":"2025-06-13T04:00:00Z","v":24395,"vw":63.485474},{"c":64.54,"h":64.69,"l":63.83,"n":161,"o":63.83,"t":"2025-06-16T04:00:00Z","v":30710,"vw":64.489721},{"c":63.68,"h":64.37,"l":63.6,"n":173,"o":64.23,"t":"2025-06-17T04:00:00Z","v":20977,"vw":64.096004},{"c":63.72,"h":64.255,"l":63.66,"n":132,"o":63.8,"t":"2025-06-18T04:00:00Z","v":15386,"vw":63.968765},{"c":63.306,"h":65.41,"l":63.05,"n":318,"o":64.45,"t":"2025-06-20T04:00:00Z","v":51559,"vw":63.464688},{"c":64.3,"h":64.36,"l":63.2,"n":225,"o":63.28,"t":"2025-06-23T04:00:00Z","v":44722,"vw":64.058776},{"c":65.6,"h":65.74,"l":65.08,"n":180,"o":65.16,"t":"2025-06-24T04:00:00Z","v":58829,"vw":65.365331},{"c":65.86,"h":66.11,"l":65.623,"n":128,"o":65.88,"t":"2025-06-25T04:00:00Z","v":20258,"vw":65.894435},{"c":66.69,"h":66.79,"l":66.09,"n":169,"o":66.29,"t":"2025-06-26T04:00:00Z","v":33756,"vw":66.495431},{"c":67.04,"h":67.28,"l":66.4245,"n":281,"o":66.98,"t":"2025-06-27T04:00:00Z","v":46330,"vw":66.878051},{"c":67.61,"h":67.72,"l":67.16,"n":177,"o":67.46,"t":"2025-06-30T04:00:00Z","v":41864,"vw":67.360473},{"c":66.7005,"h":67.2004,"l":66.425,"n":171,"o":67.2004,"t":"2025-07-01T04:00:00Z","v":58223,"vw":66.698709},{"c":67.33,"h":67.335,"l":66.8399,"n":140,"o":66.8399,"t":"2025-07-02T04:00:00Z","v":19078,"vw":67.269375},{"c":68.2564,"h":68.4,"l":67.89,"n":102,"o":67.89,"t":"2025-07-03T04:00:00Z","v":13894,"vw":68.235856},{"c":67.44,"h":67.77,"l":67.26,"n":182,"o":67.74,"t":"2025-07-07T04:00:00Z","v":18200,"vw":67.518503},{"c":67.52,"h":67.7552,"l":67.4699,"n":110,"o":67.65,"t":"2025-07-08T04:00:00Z","v":11781,"vw":67.619844},{"c":68.2,"h":68.37,"l":67.63,"n":130,"o":67.63,"t":"2025-07-09T04:00:00Z","v":22660,"vw":67.958111},{"c":68.11,"h":68.24,"l":67.8099,"n":147,"o":68.2339,"t":"2025-07-10T04:00:00Z","v":17022,"vw":68.0681},{"c":67.99,"h":68.1939,"l":67.8,"n":209,"o":67.8659,"t":"2025-07-11T04:00:00Z","v":34412,"vw":68.073253},{"c":68.33,"h":68.35,"l":67.83,"n":169,"o":67.88,"t":"2025-07-14T04:00:00Z","v":25930,"vw":68.20624},{"c":68.49,"h":68.9893,"l":68.49,"n":131,"o":68.9893,"t":"2025-07-15T04:00:00Z","v":12403,"vw":68.820195},{"c":68.493,"h":68.52,"l":67.9565,"n":108,"o":68.36,"t":"2025-07-16T04:00:00Z","v":19379,"vw":68.268926},{"c":69.24,"h":69.3069,"l":68.8051,"n":104,"o":68.8096,"t":"2025-07-17T04:00:00Z","v":28805,"vw":69.130774},{"c":69.16,"h":69.16,"l":68.9101,"n":110,"o":69.15,"t":"2025-07-18T04:00:00Z","v":33205,"vw":69.085696},{"c":69.66,"h":69.958,"l":69.2,"n":208,"o":69.2,"t":"2025-07-21T04:00:00Z","v":23491,"vw":69.853361},{"c":69.14,"h":69.48,"l":68.66,"n":149,"o":69.48,"t":"2025-07-22T04:00:00Z","v":18352,"vw":69.109568},{"c":69.493,"h":69.51,"l":68.903,"n":152,"o":69.21,"t":"2025-07-23T04:00:00Z","v":35448,"vw":69.131096},{"c":69.74,"h":69.9007,"l":69.5394,"n":194,"o":69.5394,"t":"2025-07-24T04:00:00Z","v":18340,"vw":69.745601},{"c":70.02,"h":70.22,"l":69.88,"n":184,"o":69.93,"t":"2025-07-25T04:00:00Z","v":42227,"vw":69.994372},{"c":70.37,"h":70.39,"l":70.15,"n":144,"o":70.36,"t":"2025-07-28T04:00:00Z","v":17938,"vw":70.270157},{"c":70.13,"h":70.92,"l":70.13,"n":111,"o":70.92,"t":"2025-07-29T04:00:00Z","v":31344,"vw":70.298467},{"c":70.24,"h":70.53,"l":69.81,"n":117,"o":70.29,"t":"2025-07-30T04:00:00Z","v":16409,"vw":70.285102},{"c":69.99,"h":71.56,"l":69.89,"n":135,"o":71.56,"t":"2025-07-31T04:00:00Z","v":41339,"vw":70.567156},{"c":68.04,"h":68.84,"l":67.78,"n":338,"o":68.7,"t":"2025-08-01T04:00:00Z","v":70045,"vw":68.034489},{"c":69.7718,"h":69.7718,"l":69.12,"n":149,"o":69.12,"t":"2025-08-04T04:00:00Z","v":34548,"vw":69.620211},{"c":69.08,"h":69.9178,"l":69.07,"n":155,"o":69.91,"t":"2025-08-05T04:00:00Z","v":14673,"vw":69.333916},{"c":70.38,"h":70.46,"l":69.16,"n":112,"o":69.34,"t":"2025-08-06T04:00:00Z","v":15346,"vw":70.117417},{"c":70.74,"h":71.28,"l":70.1201,"n":120,"o":71.1,"t":"2025-08-07T04:00:00Z","v":11849,"vw":70.735987},{"c":71.7979,"h":71.835,"l":71.06,"n":114,"o":71.06,"t":"2025-08-08T04:00:00Z","v":6491,"vw":71.622996},{"c":71.65,"h":72.2279,"l":71.44,"n":160,"o":71.85,"t":"2025-08-11T04:00:00Z","v":29093,"vw":71.833425},{"c":72.92,"h":72.92,"l":71.96,"n":98,"o":72.04,"t":"2025-08-12T04:00:00Z","v":24396,"vw":72.646096},{"c":72.8,"h":73.35,"l":72.6025,"n":96,"o":73.19,"t":"2025-08-13T04:00:00Z","v":16431,"vw":73.086511},{"c":72.79,"h":73.0404,"l":72.21,"n":251,"o":72.21,"t":"2025-08-14T04:00:00Z","v":28004,"vw":72.726576},{"c":72.3,"h":72.62,"l":72.118,"n":126,"o":72.4898,"t":"2025-08-15T04:00:00Z","v":12152,"vw":72.378875},{"c":72.19,"h":72.31,"l":71.93,"n":160,"o":72.12,"t":"2025-08-18T04:00:00Z","v":17405,"vw":72.076349},{"c":70.76,"h":72.11,"l":70.6,"n":113,"o":72.07,"t":"2025-08-19T04:00:00Z","v":24027,"vw":70.759524},{"c":70.116,"h":70.54,"l":69.07,"n":113,"o":70.54,"t":"2025-08-20T04:00:00Z","v":17877,"vw":69.944605},{"c":69.63,"h":70.2,"l":69.24,"n":146,"o":69.7,"t":"2025-08-21T04:00:00Z","v":22144,"vw":69.592422},{"c":71.06,"h":71.4263,"l":69.71,"n":156,"o":69.71,"t":"2025-08-22T04:00:00Z","v":13846,"vw":70.832143},{"c":70.86,"h":71.37,"l":70.73,"n":127,"o":70.76,"t":"2025-08-25T04:00:00Z","v":16552,"vw":71.128541},{"c":71.25,"h":71.25,"l":70.7,"n":158,"o":70.71,"t":"2025-08-26T04:00:00Z","v":15997,"vw":71.009629},{"c":71.45,"h":71.5062,"l":71.02,"n":127,"o":71.201,"t":"2025-08-27T04:00:00Z","v":12951,"vw":71.332845},{"c":71.993,"h":72.1,"l":71.42,"n":209,"o":71.69,"t":"2025-08-28T04:00:00Z","v":24016,"vw":71.88214},{"c":70.78,"h":71.46,"l":70.55,"n":233,"o":71.46,"t":"2025-08-29T04:00:00Z","v":21473,"vw":70.840843},{"c":69.96,"h":69.96,"l":68.88,"n":175,"o":69.02,"t":"2025-09-02T04:00:00Z","v":12070,"vw":69.509553},{"c":70.88,"h":71.0565,"l":70.2584,"n":132,"o":70.5865,"t":"2025-09-03T04:00:00Z","v":12259,"vw":70.571118},{"c":71.71,"h":71.71,"l":70.826,"n":164,"o":70.92,"t":"2025-09-04T04:00:00Z","v":13532,"vw":71.277821},{"c":71.8,"h":72.8,"l":71.13,"n":213,"o":72.61,"t":"2025-09-05T04:00:00Z","v":20336,"vw":72.012665},{"c":72.19,"h":72.64,"l":72.12,"n":166,"o":72.15,"t":"2025-09-08T04:00:00Z","v":154576,"vw":72.575908},{"c":72.57,"h":72.67,"l":72.05,"n":165,"o":72.48,"t":"2025-09-09T04:00:00Z","v":19597,"vw":72.417987},{"c":72.69,"h":73.1828,"l":72.435,"n":257,"o":73.07,"t":"2025-09-10T04:00:00Z","v":24135,"vw":72.834954},{"c":73.33,"h":73.34,"l":72.93,"n":145,"o":73.24,"t":"2025-09-11T04:00:00Z","v":13850,"vw":73.229198},{"c":73.94,"h":73.94,"l":73.27,"n":125,"o":73.42,"t":"2025-09-12T04:00:00Z","v":16670,"vw":73.713539},{"c":74.77,"h":74.77,"l":74.3,"n":116,"o":74.3,"t":"2025-09-15T04:00:00Z","v":20370,"vw":74.551835},{"c":74.73,"h":75,"l":74.6235,"n":290,"o":75,"t":"2025-09-16T04:00:00Z","v":35539,"vw":74.709378},{"c":74.5132,"h":74.72,"l":73.59,"n":309,"o":74.72,"t":"2025-09-17T04:00:00Z","v":26908,"vw":74.362614},{"c":75.18,"h":75.7,"l":75.16,"n":227,"o":75.17,"t":"2025-09-18T04:00:00Z","v":16351,"vw":75.483613},{"c":76.15,"h":76.15,"l":75.48,"n":391,"o":75.6,"t":"2025-09-19T04:00:00Z","v":256912,"vw":75.676842},{"c":76.76,"h":76.795,"l":75.99,"n":136,"o":75.99,"t":"2025-09-22T04:00:00Z","v":19706,"vw":76.482084},{"c":75.94,"h":76.61,"l":75.8173,"n":103,"o":76.61,"t":"2025-09-23T04:00:00Z","v":7303,"vw":76.139065},{"c":75.68,"h":76.11,"l":75.34,"n":307,"o":76.11,"t":"2025-09-24T04:00:00Z","v":58003,"vw":75.781719},{"c":75.16,"h":75.45,"l":74.47,"n":199,"o":74.88,"t":"2025-09-25T04:00:00Z","v":19906,"vw":75.026266},{"c":75.58,"h":75.58,"l":74.745,"n":124,"o":75.31,"t":"2025-09-26T04:00:00Z","v":13076,"vw":75.116512},{"c":75.95,"h":76.51,"l":75.79,"n":205,"o":75.93,"t":"2025-09-29T04:00:00Z","v":57622,"vw":76.355608},{"c":76.3237,"h":76.345,"l":75.49,"n":182,"o":75.66,"t":"2025-09-30T04:00:00Z","v":15646,"vw":75.85701},{"c":76.77,"h":76.8126,"l":75.56,"n":361,"o":75.69,"t":"2025-10-01T04:00:00Z","v":61598,"vw":76.106191},{"c":77.03,"h":77.35,"l":76.69,"n":200,"o":77.35,"t":"2025-10-02T04:00:00Z","v":33052,"vw":76.956554},{"c":76.4385,"h":77.29,"l":76.13,"n":218,"o":77.07,"t":"2025-10-03T04:00:00Z","v":19414,"vw":76.653524},{"c":77.43,"h":77.5725,"l":77.1401,"n":132,"o":77.15,"t":"2025-10-06T04:00:00Z","v":23893,"vw":77.460749},{"c":76.784,"h":77.72,"l":76.691,"n":129,"o":77.6393,"t":"2025-10-07T04:00:00Z","v":16876,"vw":76.94339},{"c":78.07,"h":78.07,"l":77.15,"n":133,"o":77.24,"t":"2025-10-08T04:00:00Z","v":16706,"vw":77.747268},{"c":78.03,"h":78.29,"l":77.5419,"n":130,"o":78.29,"t":"2025-10-09T04:00:00Z","v":13934,"vw":77.78064},{"c":74.2,"h":78.4564,"l":74.2,"n":214,"o":78.4564,"t":"2025-10-10T04:00:00Z","v":20748,"vw":76.009238},{"c":76.4671,"h":76.5399,"l":75.69,"n":137,"o":75.8628,"t":"2025-10-13T04:00:00Z","v":10913,"vw":76.232466},{"c":75.75,"h":76.44,"l":74.52,"n":193,"o":74.57,"t":"2025-10-14T04:00:00Z","v":16893,"vw":75.709187},{"c":76.37,"h":76.91,"l":75.3937,"n":135,"o":76.85,"t":"2025-10-15T04:00:00Z","v":13733,"vw":76.260126},{"c":75.9,"h":77.27,"l":75.17,"n":168,"o":76.86,"t":"2025-10-16T04:00:00Z","v":10931,"vw":76.34228},{"c":76.59,"h":76.72,"l":75.27,"n":125,"o":75.61,"t":"2025-10-17T04:00:00Z","v":7662,"vw":76.038306},{"c":78.024,"h":78.21,"l":77.16,"n":144,"o":77.16,"t":"2025-10-20T04:00:00Z","v":15733,"vw":78.006953},{"c":78,"h":78.16,"l":77.795,"n":124,"o":78,"t":"2025-10-21T04:00:00Z","v":14075,"vw":77.962995},{"c":76.75,"h":77.65,"l":75.89,"n":154,"o":77.49,"t":"2025-10-22T04:00:00Z","v":18660,"vw":76.451422},{"c":77.66,"h":77.7725,"l":76.63,"n":122,"o":76.7,"t":"2025-10-23T04:00:00Z","v":15604,"vw":77.534612},{"c":78.7184,"h":78.905,"l":78.44,"n":175,"o":78.77,"t":"2025-10-24T04:00:00Z","v":14981,"vw":78.739442},{"c":80.72,"h":80.72,"l":80.186,"n":145,"o":80.23,"t":"2025-10-27T04:00:00Z","v":11750,"vw":80.515014},{"c":81.69,"h":82.0296,"l":81.08,"n":151,"o":81.26,"t":"2025-10-28T04:00:00Z","v":16913,"vw":81.600493},{"c":82.23,"h":82.54,"l":81.84,"n":178,"o":82.21,"t":"2025-10-29T04:00:00Z","v":17187,"vw":82.155804},{"c":80.37,"h":81.475,"l":80.37,"n":159,"o":81.28,"t":"2025-10-30T04:00:00Z","v":17944,"vw":80.971418},{"c":81.0166,"h":81.73,"l":80.5253,"n":214,"o":81.34,"t":"2025-10-31T04:00:00Z","v":18899,"vw":81.063453},{"c":81.485,"h":82.07,"l":81.28,"n":188,"o":82.07,"t":"2025-11-03T05:00:00Z","v":12558,"vw":81.542823},{"c":79.16,"h":80.51,"l":79.11,"n":175,"o":79.86,"t":"2025-11-04T05:00:00Z","v":26218,"vw":79.923275},{"c":79.88,"h":80.47,"l":79.07,"n":127,"o":79.07,"t":"2025-11-05T05:00:00Z","v":12402,"vw":80.056059},{"c":77.704,"h":79.4975,"l":77.64,"n":184,"o":79.4975,"t":"2025-11-06T05:00:00Z","v":32371,"vw":78.268273},{"c":77.39,"h":77.4,"l":75.58,"n":212,"o":76.86,"t":"2025-11-07T05:00:00Z","v":29024,"vw":76.425356},{"c":79.76,"h":79.831,"l":78.7727,"n":256,"o":78.84,"t":"2025-11-10T05:00:00Z","v":83256,"vw":79.411163},{"c":79.49,"h":79.6608,"l":78.88,"n":124,"o":79.34,"t":"2025-11-11T05:00:00Z","v":17529,"vw":79.286059},{"c":79.33,"h":79.77,"l":78.88,"n":202,"o":79.7051,"t":"2025-11-12T05:00:00Z","v":20961,"vw":79.159691},{"c":77.13,"h":78.65,"l":76.745,"n":175,"o":78.65,"t":"2025-11-13T05:00:00Z","v":20714,"vw":77.318654},{"c":77.1,"h":77.73,"l":75.6,"n":134,"o":75.6,"t":"2025-11-14T05:00:00Z","v":18193,"vw":77.083236},{"c":76.24,"h":77.73,"l":75.705,"n":154,"o":76.52,"t":"2025-11-17T05:00:00Z","v":24410,"vw":76.376174},{"c":75.03,"h":75.8079,"l":74.24,"n":369,"o":75.76,"t":"2025-11-18T05:00:00Z","v":25380,"vw":75.202754},{"c":75.4,"h":76.39,"l":74.8699,"n":205,"o":75.08,"t":"2025-11-19T05:00:00Z","v":29446,"vw":75.359648},{"c":73,"h":77.79,"l":72.975,"n":317,"o":77.45,"t":"2025-11-20T05:00:00Z","v":35481,"vw":74.905692},{"c":73.62,"h":74.75,"l":72.24,"n":234,"o":73.13,"t":"2025-11-21T05:00:00Z","v":33010,"vw":73.80883},{"c":76.33,"h":76.47,"l":74.41,"n":311,"o":74.41,"t":"2025-11-24T05:00:00Z","v":27503,"vw":76.100553},{"c":76.84,"h":76.97,"l":75.37,"n":156,"o":75.75,"t":"2025-11-25T05:00:00Z","v":16034,"vw":76.286533},{"c":77.79,"h":78,"l":77.2016,"n":191,"o":77.4678,"t":"2025-11-26T05:00:00Z","v":12358,"vw":77.767544},{"c":78.53,"h":78.545,"l":77.94,"n":157,"o":77.94,"t":"2025-11-28T05:00:00Z","v":13480,"vw":78.246492},{"c":78.24,"h":78.5624,"l":77.58,"n":190,"o":77.58,"t":"2025-12-01T05:00:00Z","v":10256,"vw":78.260552},{"c":79.085,"h":79.32,"l":78.36,"n":207,"o":79.05,"t":"2025-12-02T05:00:00Z","v":21616,"vw":78.966506},{"c":79.18,"h":79.29,"l":78.31,"n":263,"o":78.31,"t":"2025-12-03T05:00:00Z","v":59319,"vw":79.149757},{"c":79.06,"h":79.68,"l":78.62,"n":212,"o":79.68,"t":"2025-12-04T05:00:00Z","v":17999,"vw":79.030232},{"c":79.514,"h":79.9716,"l":79.34,"n":243,"o":79.49,"t":"2025-12-05T05:00:00Z","v":26812,"vw":79.473746},{"c":79.17,"h":79.85,"l":78.79,"n":189,"o":79.85,"t":"2025-12-08T05:00:00Z","v":18648,"vw":79.045739},{"c":79.32,"h":79.41,"l":78.93,"n":148,"o":78.93,"t":"2025-12-09T05:00:00Z","v":22189,"vw":79.247371},{"c":79.6467,"h":79.85,"l":78.65,"n":294,"o":79.058,"t":"2025-12-10T05:00:00Z","v":25890,"vw":79.116283},{"c":79.26,"h":79.2883,"l":78.33,"n":186,"o":78.6885,"t":"2025-12-11T05:00:00Z","v":25468,"vw":78.816831},{"c":77.3,"h":78.9,"l":76.86,"n":245,"o":78.8,"t":"2025-12-12T05:00:00Z","v":34038,"vw":77.45467},{"c":76.78,"h":77.8999,"l":76.73,"n":306,"o":77.8999,"t":"2025-12-15T05:00:00Z","v":35862,"vw":76.927819},{"c":76.97,"h":77.15,"l":76.2,"n":300,"o":76.6,"t":"2025-12-16T05:00:00Z","v":16779,"vw":76.57441},{"c":74.92,"h":76.6615,"l":74.92,"n":534,"o":76.61,"t":"2025-12-17T05:00:00Z","v":78128,"vw":75.419058},{"c":76.39,"h":76.9349,"l":76.1483,"n":213,"o":76.46,"t":"2025-12-18T05:00:00Z","v":36353,"vw":76.606944},{"c":77.745,"h":77.77,"l":77.21,"n":368,"o":77.21,"t":"2025-12-19T05:00:00Z","v":33377,"vw":77.695381},{"c":78.31,"h":78.6,"l":78.12,"n":496,"o":78.6,"t":"2025-12-22T05:00:00Z","v":416394,"vw":78.391106},{"c":78.86,"h":78.86,"l":77.92,"n":381,"o":77.92,"t":"2025-12-23T05:00:00Z","v":52970,"vw":78.650682},{"c":79.16,"h":79.1798,"l":78.73,"n":136,"o":78.73,"t":"2025-12-24T05:00:00Z","v":9360,"vw":79.03845},{"c":79.05,"h":79.23,"l":78.9667,"n":244,"o":79.22,"t":"2025-12-26T05:00:00Z","v":11063,"vw":79.12294},{"c":78.4321,"h":78.67,"l":78.2607,"n":137,"o":78.37,"t":"2025-12-29T05:00:00Z","v":15144,"vw":78.377995},{"c":78.17,"h":78.62,"l":78.17,"n":224,"o":78.28,"t":"2025-12-30T05:00:00Z","v":15019,"vw":78.486751},{"c":77.3648,"h":78.31,"l":77.34,"n":142,"o":78.31,"t":"2025-12-31T05:00:00Z","v":16226,"vw":77.782284},{"c":76.91,"h":78.5861,"l":76.715,"n":163,"o":78.23,"t":"2026-01-02T05:00:00Z","v":12916,"vw":77.186823},{"c":77.64,"h":78.188,"l":77.6,"n":441,"o":77.85,"t":"2026-01-05T05:00:00Z","v":58196,"vw":77.765548},{"c":78.4748,"h":78.49,"l":77.78,"n":214,"o":78.08,"t":"2026-01-06T05:00:00Z","v":22379,"vw":78.359525},{"c":78.58,"h":79.29,"l":78.43,"n":413,"o":78.54,"t":"2026-01-07T05:00:00Z","v":229858,"vw":78.700151},{"c":77.99,"h":78.38,"l":77.52,"n":302,"o":78.38,"t":"2026-01-08T05:00:00Z","v":34536,"vw":77.824194},{"c":78.97,"h":79.09,"l":77.71,"n":269,"o":78.03,"t":"2026-01-09T05:00:00Z","v":30596,"vw":78.556493},{"c":79.46,"h":79.46,"l":78.22,"n":217,"o":78.22,"t":"2026-01-12T05:00:00Z","v":27294,"vw":78.971729},{"c":78.86,"h":79.3,"l":78.49,"n":235,"o":79.18,"t":"2026-01-13T05:00:00Z","v":26937,"vw":78.837308},{"c":77.67,"h":78.26,"l":76.86,"n":456,"o":78.2,"t":"2026-01-14T05:00:00Z","v":41895,"vw":77.309629},{"c":77.98,"h":78.8817,"l":77.93,"n":258,"o":78.75,"t":"2026-01-15T05:00:00Z","v":29758,"vw":78.637318},{"c":77.9598,"h":78.79,"l":77.73,"n":193,"o":78.59,"t":"2026-01-16T05:00:00Z","v":23661,"vw":78.025568},{"c":75.42,"h":76.6795,"l":75.3643,"n":420,"o":76.11,"t":"2026-01-20T05:00:00Z","v":46127,"vw":76.262917},{"c":76.7409,"h":77.4342,"l":75.49,"n":670,"o":75.71,"t":"2026-01-21T05:00:00Z","v":73000,"vw":76.077527},{"c":77.6187,"h":77.89,"l":77.1802,"n":300,"o":77.7,"t":"2026-01-22T05:00:00Z","v":67320,"vw":77.692517},{"c":78.16,"h":78.515,"l":77.2768,"n":266,"o":77.47,"t":"2026-01-23T05:00:00Z","v":30350,"vw":78.301082},{"c":78.66,"h":78.9822,"l":78.35,"n":419,"o":78.35,"t":"2026-01-26T05:00:00Z","v":40048,"vw":78.785146},{"c":79.58,"h":79.74,"l":79.06,"n":294,"o":79.086,"t":"2026-01-27T05:00:00Z","v":21074,"vw":79.56889},{"c":79.71,"h":80.373,"l":79.57,"n":544,"o":80.2721,"t":"2026-01-28T05:00:00Z","v":38707,"vw":79.855942},{"c":79.0475,"h":79.72,"l":77.555,"n":459,"o":79.72,"t":"2026-01-29T05:00:00Z","v":23864,"vw":78.208821},{"c":77.82,"h":79.145,"l":77.4968,"n":300,"o":79.145,"t":"2026-01-30T05:00:00Z","v":19152,"vw":78.097227},{"c":78.45,"h":78.84,"l":77.27,"n":283,"o":77.27,"t":"2026-02-02T05:00:00Z","v":44345,"vw":78.555658},{"c":77.16,"h":78.41,"l":75.895,"n":373,"o":78.41,"t":"2026-02-03T05:00:00Z","v":32733,"vw":76.815805},{"c":74.86,"h":76.62,"l":74.06,"n":912,"o":76.62,"t":"2026-02-04T05:00:00Z","v":76964,"vw":75.085434},{"c":73.45,"h":74.62,"l":73.075,"n":1420,"o":73.535,"t":"2026-02-05T05:00:00Z","v":85002,"vw":73.832724},{"c":74.95,"h":75.82,"l":73.46,"n":926,"o":73.79,"t":"2026-02-06T05:00:00Z","v":102082,"vw":74.75452},{"c":76.46,"h":76.73,"l":74.89,"n":416,"o":74.89,"t":"2026-02-09T05:00:00Z","v":50945,"vw":76.390195},{"c":75.84,"h":76.78,"l":75.73,"n":577,"o":76.62,"t":"2026-02-10T05:00:00Z","v":68712,"vw":76.087549},{"c":76.09,"h":76.8,"l":75.39,"n":517,"o":76.8,"t":"2026-02-11T05:00:00Z","v":57946,"vw":76.101445},{"c":73.8,"h":76.43,"l":73.65,"n":383,"o":76.27,"t":"2026-02-12T05:00:00Z","v":44958,"vw":74.476832},{"c":73.79,"h":74.6,"l":73.07,"n":753,"o":73.78,"t":"2026-02-13T05:00:00Z","v":60677,"vw":74.060604},{"c":73.7769,"h":74.2861,"l":72.5,"n":517,"o":73.77,"t":"2026-02-17T05:00:00Z","v":32620,"vw":73.678985},{"c":74.55,"h":75.21,"l":73.91,"n":276,"o":73.95,"t":"2026-02-18T05:00:00Z","v":19574,"vw":74.602731},{"c":74.12,"h":74.5935,"l":73.7968,"n":301,"o":73.88,"t":"2026-02-19T05:00:00Z","v":33913,"vw":73.987985},{"c":75.02,"h":75.235,"l":73.78,"n":597,"o":73.78,"t":"2026-02-20T05:00:00Z","v":29519,"vw":74.808467},{"c":73.89,"h":74.89,"l":73.501,"n":312,"o":74.64,"t":"2026-02-23T05:00:00Z","v":21887,"vw":74.092597},{"c":74.88,"h":75.035,"l":73.59,"n":296,"o":73.59,"t":"2026-02-24T05:00:00Z","v":34111,"vw":74.881058},{"c":76.4,"h":76.535,"l":75.53,"n":326,"o":75.53,"t":"2026-02-25T05:00:00Z","v":23592,"vw":76.253042},{"c":75.37,"h":75.83,"l":74.36,"n":294,"o":75.83,"t":"2026-02-26T05:00:00Z","v":31799,"vw":74.88451},{"c":74.82,"h":74.82,"l":73.94,"n":453,"o":74.24,"t":"2026-02-27T05:00:00Z","v":31285,"vw":74.486227},{"c":75.06,"h":75.2961,"l":73.23,"n":695,"o":73.23,"t":"2026-03-02T05:00:00Z","v":72479,"vw":74.836362},{"c":74.07,"h":74.35,"l":72.47,"n":472,"o":73.54,"t":"2026-03-03T05:00:00Z","v":30347,"vw":73.537003},{"c":75.54,"h":75.862,"l":74.4,"n":535,"o":74.82,"t":"2026-03-04T05:00:00Z","v":74211,"vw":75.469125},{"c":75.23,"h":75.8,"l":74.15,"n":553,"o":75.27,"t":"2026-03-05T05:00:00Z","v":42830,"vw":74.808242},{"c":73.8034,"h":74.79,"l":73.5,"n":384,"o":73.91,"t":"2026-03-06T05:00:00Z","v":54402,"vw":74.362353},{"c":75.04,"h":75.24,"l":72.41,"n":508,"o":72.54,"t":"2026-03-09T04:00:00Z","v":44031,"vw":73.690108},{"c":75.04,"h":75.94,"l":74.82,"n":461,"o":74.82,"t":"2026-03-10T04:00:00Z","v":55020,"vw":75.27105},{"c":75.085,"h":75.57,"l":74.7,"n":265,"o":75.23,"t":"2026-03-11T04:00:00Z","v":23462,"vw":75.06563},{"c":73.41,"h":74.43,"l":73.41,"n":352,"o":74.43,"t":"2026-03-12T04:00:00Z","v":37248,"vw":73.722456},{"c":72.58,"h":74.05,"l":72.52,"n":253,"o":73.86,"t":"2026-03-13T04:00:00Z","v":33509,"vw":72.817182},{"c":73.7108,"h":74.28,"l":73.625,"n":311,"o":73.82,"t":"2026-03-16T04:00:00Z","v":47450,"vw":73.850365},{"c":74.13,"h":74.51,"l":74.01,"n":305,"o":74.19,"t":"2026-03-17T04:00:00Z","v":42709,"vw":74.285883},{"c":72.692,"h":74.07,"l":72.68,"n":290,"o":73.72,"t":"2026-03-18T04:00:00Z","v":29935,"vw":73.424919},{"c":71.88,"h":72.72,"l":71.5,"n":189,"o":71.76,"t":"2026-03-19T04:00:00Z","v":16952,"vw":72.105347},{"c":70.49,"h":71.85,"l":70.19,"n":316,"o":71.645,"t":"2026-03-20T04:00:00Z","v":31494,"vw":70.94757},{"c":71.73,"h":72.71,"l":71.46,"n":485,"o":71.92,"t":"2026-03-23T04:00:00Z","v":62710,"vw":71.97218},{"c":70.95,"h":71.55,"l":70.285,"n":700,"o":71.13,"t":"2026-03-24T04:00:00Z","v":94617,"vw":71.147042},{"c":71.27,"h":71.6,"l":71.2,"n":378,"o":71.33,"t":"2026-03-25T04:00:00Z","v":40881,"vw":71.32461},{"c":70.12,"h":70.93,"l":70.08,"n":519,"o":70.8,"t":"2026-03-26T04:00:00Z","v":51801,"vw":70.456357},{"c":69.1613,"h":69.81,"l":69.08,"n":464,"o":69.77,"t":"2026-03-27T04:00:00Z","v":43458,"vw":69.338005},{"c":68.78,"h":69.66,"l":68.57,"n":331,"o":69.66,"t":"2026-03-30T04:00:00Z","v":31399,"vw":69.012545},{"c":69.83,"h":69.8851,"l":69.19,"n":147,"o":69.3,"t":"2026-03-31T04:00:00Z","v":17654,"vw":69.732092},{"c":70.284,"h":70.45,"l":70.13,"n":374,"o":70.13,"t":"2026-04-01T04:00:00Z","v":53234,"vw":70.324625},{"c":70.35,"h":70.35,"l":69.58,"n":596,"o":69.58,"t":"2026-04-02T04:00:00Z","v":70255,"vw":70.122942},{"c":70.53,"h":70.595,"l":70.39,"n":217,"o":70.47,"t":"2026-04-06T04:00:00Z","v":20483,"vw":70.461027},{"c":70.57,"h":70.57,"l":70,"n":302,"o":70.35,"t":"2026-04-07T04:00:00Z","v":45880,"vw":70.321755},{"c":71.35,"h":71.47,"l":71.2298,"n":241,"o":71.42,"t":"2026-04-08T04:00:00Z","v":26586,"vw":71.346533},{"c":71.63,"h":71.66,"l":71.26,"n":206,"o":71.39,"t":"2026-04-09T04:00:00Z","v":24793,"vw":71.525826},{"c":71.77,"h":71.93,"l":71.71,"n":412,"o":71.75,"t":"2026-04-10T04:00:00Z","v":30221,"vw":71.784974},{"c":72.06,"h":72.095,"l":71.65,"n":254,"o":71.74,"t":"2026-04-13T04:00:00Z","v":51368,"vw":71.953088},{"c":72.72,"h":72.72,"l":72.36,"n":266,"o":72.38,"t":"2026-04-14T04:00:00Z","v":22886,"vw":72.568387},{"c":73.86,"h":73.86,"l":72.83,"n":338,"o":72.83,"t":"2026-04-15T04:00:00Z","v":36373,"vw":73.599182},{"c":74.095,"h":74.25,"l":73.6,"n":448,"o":74.25,"t":"2026-04-16T04:00:00Z","v":48591,"vw":73.92388},{"c":74.92,"h":74.97,"l":74.51,"n":493,"o":74.85,"t":"2026-04-17T04:00:00Z","v":53924,"vw":74.83318},{"c":74.635,"h":74.86,"l":74.24,"n":684,"o":74.77,"t":"2026-04-20T04:00:00Z","v":55315,"vw":74.519059},{"c":74.36,"h":75.08,"l":74.24,"n":1193,"o":75.08,"t":"2026-04-21T04:00:00Z","v":77756,"vw":74.543923},{"c":75.4277,"h":75.4277,"l":74.6,"n":296,"o":74.6,"t":"2026-04-22T04:00:00Z","v":67052,"vw":75.23836},{"c":74.8406,"h":75.75,"l":74.06,"n":431,"o":75.14,"t":"2026-04-23T04:00:00Z","v":24427,"vw":75.07333},{"c":76.89,"h":76.94,"l":75.59,"n":863,"o":76.22,"t":"2026-04-24T04:00:00Z","v":97599,"vw":76.245059},{"c":76.97,"h":77.01,"l":76.36,"n":403,"o":76.92,"t":"2026-04-27T04:00:00Z","v":33311,"vw":76.811147},{"c":75.945,"h":76.43,"l":75.31,"n":476,"o":75.92,"t":"2026-04-28T04:00:00Z","v":45437,"vw":75.808821},{"c":76.43,"h":76.43,"l":75.14,"n":671,"o":75.14,"t":"2026-04-29T04:00:00Z","v":68674,"vw":76.114486},{"c":77.04,"h":77.55,"l":75.55,"n":787,"o":77.22,"t":"2026-04-30T04:00:00Z","v":116167,"vw":76.763354},{"c":78.0322,"h":78.41,"l":76.57,"n":681,"o":77.57,"t":"2026-05-01T04:00:00Z","v":75605,"vw":77.974784},{"c":77.7668,"h":78.2901,"l":77.17,"n":1242,"o":77.99,"t":"2026-05-04T04:00:00Z","v":207719,"vw":77.86816},{"c":79.108,"h":79.37,"l":78.5,"n":566,"o":78.79,"t":"2026-05-05T04:00:00Z","v":91789,"vw":79.120375},{"c":81.5,"h":81.5,"l":80.27,"n":337,"o":80.44,"t":"2026-05-06T04:00:00Z","v":40113,"vw":80.798798},{"c":81.3862,"h":82.49,"l":81.15,"n":469,"o":81.35,"t":"2026-05-07T04:00:00Z","v":36403,"vw":81.650575},{"c":83.9519,"h":84.01,"l":82.58,"n":225,"o":82.58,"t":"2026-05-08T04:00:00Z","v":35830,"vw":83.682865},{"c":84.3487,"h":84.6,"l":83.76,"n":690,"o":84.02,"t":"2026-05-11T04:00:00Z","v":53093,"vw":84.254203},{"c":83.436,"h":83.91,"l":81.9001,"n":381,"o":83.91,"t":"2026-05-12T04:00:00Z","v":23780,"vw":82.753582},{"c":84.6889,"h":85.01,"l":83.34,"n":246,"o":83.34,"t":"2026-05-13T04:00:00Z","v":21128,"vw":83.94748},{"c":85.658,"h":86,"l":85.184,"n":266,"o":85.31,"t":"2026-05-14T04:00:00Z","v":29972,"vw":85.631264},{"c":83.9344,"h":85.0027,"l":83.45,"n":476,"o":83.88,"t":"2026-05-15T04:00:00Z","v":36302,"vw":84.113659},{"c":83.3442,"h":84.34,"l":82.6401,"n":877,"o":84.22,"t":"2026-05-18T04:00:00Z","v":98943,"vw":83.322227},{"c":82.62,"h":83.27,"l":81.77,"n":693,"o":82.68,"t":"2026-05-19T04:00:00Z","v":106380,"vw":82.635322},{"c":84.36,"h":84.36,"l":82.79,"n":518,"o":82.79,"t":"2026-05-20T04:00:00Z","v":85764,"vw":83.945618},{"c":84.51,"h":84.66,"l":83.37,"n":604,"o":83.88,"t":"2026-05-21T04:00:00Z","v":64643,"vw":83.948527},{"c":84.96,"h":85.61,"l":84.84,"n":398,"o":85.17,"t":"2026-05-22T04:00:00Z","v":46142,"vw":85.30111},{"c":86.69,"h":86.91,"l":85.69,"n":743,"o":86.46,"t":"2026-05-26T04:00:00Z","v":89880,"vw":86.464868},{"c":86.83,"h":87.17,"l":85.945,"n":881,"o":86.82,"t":"2026-05-27T04:00:00Z","v":100082,"vw":86.593242},{"c":87.785,"h":88.08,"l":86.23,"n":786,"o":86.4,"t":"2026-05-28T04:00:00Z","v":118955,"vw":87.410512},{"c":88.23,"h":88.6211,"l":87.78,"n":816,"o":87.78,"t":"2026-05-29T04:00:00Z","v":138840,"vw":88.283277},{"c":88.75,"h":89.21,"l":87.98,"n":492,"o":88.07,"t":"2026-06-01T04:00:00Z","v":60763,"vw":88.561527},{"c":89.3,"h":89.33,"l":88.24,"n":413,"o":88.61,"t":"2026-06-02T04:00:00Z","v":28409,"vw":89.099117},{"c":88.8,"h":89.64,"l":88.49,"n":482,"o":89.64,"t":"2026-06-03T04:00:00Z","v":58250,"vw":88.819272},{"c":88.13,"h":88.8,"l":86.97,"n":479,"o":87.06,"t":"2026-06-04T04:00:00Z","v":56062,"vw":87.927738},{"c":82.48,"h":86.74,"l":82.46,"n":1022,"o":86.27,"t":"2026-06-05T04:00:00Z","v":88923,"vw":84.624003},{"c":83.894,"h":84.97,"l":83.69,"n":516,"o":84.15,"t":"2026-06-08T04:00:00Z","v":40915,"vw":84.236714},{"c":82.49,"h":85.19,"l":79.41,"n":994,"o":84.75,"t":"2026-06-09T04:00:00Z","v":99996,"vw":81.339413},{"c":80.204,"h":82.6986,"l":80.204,"n":1250,"o":81.74,"t":"2026-06-10T04:00:00Z","v":139829,"vw":81.543013},{"c":83.46,"h":83.69,"l":80.27,"n":1400,"o":80.66,"t":"2026-06-11T04:00:00Z","v":178440,"vw":81.906092},{"c":84.06,"h":84.2779,"l":82.4,"n":835,"o":83.38,"t":"2026-06-12T04:00:00Z","v":111475,"vw":83.192049},{"c":87.48,"h":87.62,"l":86.5,"n":425,"o":86.5,"t":"2026-06-15T04:00:00Z","v":56553,"vw":87.285571},{"c":85.42,"h":87.34,"l":85.33,"n":461,"o":87.01,"t":"2026-06-16T04:00:00Z","v":99143,"vw":86.12835},{"c":84.01,"h":86.07,"l":83.63,"n":1248,"o":85.83,"t":"2026-06-17T04:00:00Z","v":114728,"vw":84.943759},{"c":86.63,"h":86.825,"l":85,"n":1013,"o":86.08,"t":"2026-06-18T04:00:00Z","v":81591,"vw":86.186074},{"c":86.16,"h":87.63,"l":85.84,"n":524,"o":86.989,"t":"2026-06-22T04:00:00Z","v":31301,"vw":86.281888},{"c":82.58,"h":84.55,"l":82.525,"n":1031,"o":84.55,"t":"2026-06-23T04:00:00Z","v":93985,"vw":83.118132},{"c":82.06,"h":83.58,"l":81.31,"n":987,"o":82.73,"t":"2026-06-24T04:00:00Z","v":99010,"vw":82.763542},{"c":82.23,"h":83.7,"l":80.81,"n":1300,"o":83.6,"t":"2026-06-25T04:00:00Z","v":118550,"vw":82.06811},{"c":81.16,"h":82.41,"l":80.47,"n":1238,"o":80.64,"t":"2026-06-26T04:00:00Z","v":141526,"vw":81.783076},{"c":83.8,"h":83.95,"l":81.22,"n":2084,"o":82.35,"t":"2026-06-29T04:00:00Z","v":251720,"vw":82.563055},{"c":85.6,"h":85.97,"l":84.05,"n":758,"o":84.15,"t":"2026-06-30T04:00:00Z","v":101261,"vw":84.979335},{"c":84.52,"h":85.73,"l":84,"n":1199,"o":84.85,"t":"2026-07-01T04:00:00Z","v":162607,"vw":84.654568},{"c":82.88,"h":85.79,"l":82.17,"n":1352,"o":84.52,"t":"2026-07-02T04:00:00Z","v":190644,"vw":83.619221},{"c":84.44,"h":85.695,"l":83.65,"n":1228,"o":83.91,"t":"2026-07-06T04:00:00Z","v":140271,"vw":84.4425},{"c":82.64,"h":83.335,"l":82.17,"n":658,"o":83.21,"t":"2026-07-07T04:00:00Z","v":71666,"vw":82.878567},{"c":82.96,"h":83.01,"l":81.48,"n":1125,"o":81.92,"t":"2026-07-08T04:00:00Z","v":160359,"vw":82.445431},{"c":84.71,"h":84.72,"l":83.19,"n":475,"o":83.63,"t":"2026-07-09T04:00:00Z","v":48868,"vw":84.140897},{"c":85.29,"h":85.725,"l":84.04,"n":678,"o":84.41,"t":"2026-07-10T04:00:00Z","v":121745,"vw":84.673719},{"c":83.27,"h":84.18,"l":83.07,"n":425,"o":84.06,"t":"2026-07-13T04:00:00Z","v":47643,"vw":83.607948},{"c":84.4208,"h":84.88,"l":83.52,"n":1260,"o":83.74,"t":"2026-07-14T04:00:00Z","v":272135,"vw":84.245575},{"c":84.47,"h":85.1,"l":83.57,"n":430,"o":85.04,"t":"2026-07-15T04:00:00Z","v":67328,"vw":84.167629},{"c":82.95,"h":83.89,"l":82.43,"n":644,"o":83.5,"t":"2026-07-16T04:00:00Z","v":132939,"vw":83.266518},{"c":81.31,"h":82.105,"l":80.13,"n":746,"o":81.07,"t":"2026-07-17T04:00:00Z","v":108233,"vw":81.268849},{"c":81.24,"h":82.35,"l":81.055,"n":408,"o":82.17,"t":"2026-07-20T04:00:00Z","v":66769,"vw":81.699363},{"c":82.96,"h":83.0953,"l":82.02,"n":284,"o":82.58,"t":"2026-07-21T04:00:00Z","v":52932,"vw":82.590191},{"c":82.44,"h":82.91,"l":82.32,"n":180,"o":82.4,"t":"2026-07-22T04:00:00Z","v":34651,"vw":82.668099},{"c":80.05,"h":81.08,"l":79.455,"n":319,"o":80.51,"t":"2026-07-23T04:00:00Z","v":31552,"vw":80.13233},{"c":79.22,"h":80.19,"l":79.04,"n":434,"o":79.92,"t":"2026-07-24T04:00:00Z","v":52049,"vw":79.591806},{"c":78.888,"h":80.2,"l":78.265,"n":432,"o":80.17,"t":"2026-07-27T04:00:00Z","v":38816,"vw":78.651504},{"c":78.17,"h":78.9,"l":77.12,"n":378,"o":77.8,"t":"2026-07-28T04:00:00Z","v":29345,"vw":78.06556},{"c":76.35,"h":78.94,"l":76.224,"n":981,"o":77.79,"t":"2026-07-29T04:00:00Z","v":127555,"vw":77.563175},{"c":79.34,"h":79.48,"l":77.83,"n":488,"o":78.04,"t":"2026-07-30T04:00:00Z","v":53943,"vw":78.768004},{"c":80.04,"h":80.77,"l":78.65,"n":544,"o":80.19,"t":"2026-07-31T04:00:00Z","v":56789,"vw":79.72467},{"c":81.19,"h":82.11,"l":79.73,"n":772,"o":79.99,"t":"2026-08-03T04:00:00Z","v":103024,"vw":81.098128},{"c":85.2,"h":85.53,"l":83.16,"n":321,"o":83.16,"t":"2026-08-04T04:00:00Z","v":35428,"vw":84.536805},{"c":84.45,"h":85.94,"l":84.45,"n":402,"o":85.55,"t":"2026-08-05T04:00:00Z","v":41826,"vw":85.328764},{"c":84.1398,"h":84.65,"l":83.42,"n":634,"o":83.44,"t":"2026-08-06T04:00:00Z","v":113543,"vw":84.194576},{"c":85.25,"h":85.3052,"l":84.35,"n":241,"o":84.42,"t":"2026-08-07T04:00:00Z","v":24841,"vw":84.996115},{"c":84.9,"h":85.49,"l":84.37,"n":316,"o":84.37,"t":"2026-08-10T04:00:00Z","v":50245,"vw":85.01943},{"c":84.45,"h":85.0979,"l":84.07,"n":396,"o":84.91,"t":"2026-08-11T04:00:00Z","v":37287,"vw":84.497318},{"c":84.92,"h":85.65,"l":83.13,"n":342,"o":83.13,"t":"2026-08-12T04:00:00Z","v":52610,"vw":85.0669},{"c":86.22,"h":86.47,"l":85.03,"n":267,"o":85.03,"t":"2026-08-13T04:00:00Z","v":36678,"vw":86.193137},{"c":85.99,"h":86.49,"l":85.6201,"n":162,"o":86.36,"t":"2026-08-14T04:00:00Z","v":14370,"vw":85.932911},{"c":85.59,"h":86.2472,"l":85.555,"n":196,"o":86.16,"t":"2026-08-17T04:00:00Z","v":14922,"vw":85.892813},{"c":83.7917,"h":84.24,"l":83.7551,"n":263,"o":84.21,"t":"2026-08-18T04:00:00Z","v":21369,"vw":83.948141},{"c":83.7034,"h":84.1139,"l":83.3,"n":210,"o":83.97,"t":"2026-08-19T04:00:00Z","v":18644,"vw":83.882505},{"c":82.87,"h":83.56,"l":82.72,"n":300,"o":83.52,"t":"2026-08-20T04:00:00Z","v":25131,"vw":83.108716},{"c":83.2699,"h":83.54,"l":82.94,"n":279,"o":83.15,"t":"2026-08-21T04:00:00Z","v":14260,"vw":83.252637},{"c":82.34,"h":82.75,"l":82.07,"n":300,"o":82.26,"t":"2026-08-24T04:00:00Z","v":32950,"vw":82.517117},{"c":82.9913,"h":83.43,"l":82.46,"n":477,"o":83.21,"t":"2026-08-25T04:00:00Z","v":44776,"vw":82.794016},{"c":83.2,"h":83.26,"l":82.67,"n":240,"o":82.92,"t":"2026-08-26T04:00:00Z","v":30051,"vw":82.932207},{"c":84.67,"h":84.675,"l":83.63,"n":423,"o":83.87,"t":"2026-08-27T04:00:00Z","v":39578,"vw":84.214615},{"c":84.02,"h":84.8417,"l":83.9997,"n":671,"o":84.35,"t":"2026-08-28T04:00:00Z","v":84712,"vw":84.440895},{"c":84.13,"h":84.17,"l":83.59,"n":296,"o":83.59,"t":"2026-08-31T04:00:00Z","v":31121,"vw":83.82984},{"c":82.9,"h":83.52,"l":82.42,"n":182,"o":82.77,"t":"2026-09-01T04:00:00Z","v":14362,"vw":82.866624},{"c":83.15,"h":83.25,"l":82.68,"n":210,"o":82.73,"t":"2026-09-02T04:00:00Z","v":26261,"vw":83.039338},{"c":84.56,"h":84.74,"l":83.35,"n":975,"o":83.35,"t":"2026-09-03T04:00:00Z","v":61176,"vw":84.368531},{"c":84.42,"h":84.93,"l":84.16,"n":855,"o":84.65,"t":"2026-09-04T04:00:00Z","v":45061,"vw":84.451778},{"c":84.24,"h":84.6801,"l":83.9,"n":409,"o":84.61,"t":"2026-09-08T04:00:00Z","v":31954,"vw":84.343317},{"c":83.96,"h":84.29,"l":83.62,"n":656,"o":84.1,"t":"2026-09-09T04:00:00Z","v":69661,"vw":83.945357},{"c":82.98,"h":83.4362,"l":82.8,"n":1139,"o":82.81,"t":"2026-09-10T04:00:00Z","v":75505,"vw":83.130311},{"c":84,"h":84.4301,"l":83.82,"n":387,"o":83.92,"t":"2026-09-11T04:00:00Z","v":60835,"vw":84.146162},{"c":83.23,"h":83.78,"l":82.29,"n":502,"o":82.72,"t":"2026-09-14T04:00:00Z","v":35223,"vw":83.235903},{"c":82.4425,"h":83.23,"l":82.37,"n":359,"o":83.02,"t":"2026-09-15T04:00:00Z","v":19474,"vw":82.621685},{"c":82.3899,"h":83.47,"l":81.88,"n":340,"o":82.98,"t":"2026-09-16T04:00:00Z","v":41403,"vw":83.020833},{"c":84.33,"h":84.39,"l":83.79,"n":192,"o":83.92,"t":"2026-09-17T04:00:00Z","v":15496,"vw":84.202289},{"c":84.84,"h":84.85,"l":84.1,"n":321,"o":84.69,"t":"2026-09-18T04:00:00Z","v":23463,"vw":84.444998},{"c":88.08,"h":88.18,"l":85.59,"n":363,"o":85.59,"t":"2026-09-21T04:00:00Z","v":24991,"vw":87.206154},{"c":88.86,"h":88.96,"l":88.29,"n":317,"o":88.29,"t":"2026-09-22T04:00:00Z","v":24526,"vw":88.706102},{"c":87.88,"h":88.62,"l":87.45,"n":713,"o":88.62,"t":"2026-09-23T04:00:00Z","v":82285,"vw":87.787998},{"c":87.95,"h":88.07,"l":86.9,"n":1772,"o":87.05,"t":"2026-09-24T04:00:00Z","v":305859,"vw":87.312143},{"c":88.61,"h":88.63,"l":87.88,"n":591,"o":88.52,"t":"2026-09-25T04:00:00Z","v":69624,"vw":88.28689},{"c":87.31,"h":87.89,"l":86.56,"n":622,"o":87.88,"t":"2026-09-28T04:00:00Z","v":50304,"vw":87.36124},{"c":87.37,"h":87.58,"l":86.95,"n":645,"o":87.39,"t":"2026-09-29T04:00:00Z","v":55444,"vw":87.226405},{"c":87.56,"h":88.39,"l":87.56,"n":408,"o":87.75,"t":"2026-09-30T04:00:00Z","v":119812,"vw":88.131349},{"c":87.79,"h":88.085,"l":86.99,"n":434,"o":87.97,"t":"2026-10-01T04:00:00Z","v":71174,"vw":87.41618},{"c":88.86,"h":89.63,"l":88,"n":231,"o":88,"t":"2026-10-02T04:00:00Z","v":27940,"vw":89.18028},{"c":89.87,"h":90.19,"l":88.89,"n":377,"o":88.89,"t":"2026-10-05T04:00:00Z","v":24756,"vw":89.750656},{"c":90.6,"h":91.045,"l":90.54,"n":296,"o":90.54,"t":"2026-10-06T04:00:00Z","v":19715,"vw":90.802729},{"c":90.34,"h":90.41,"l":89.46,"n":230,"o":89.73,"t":"2026-10-07T04:00:00Z","v":19672,"vw":89.959391},{"c":88.83,"h":90.25,"l":88.23,"n":311,"o":89.83,"t":"2026-10-08T04:00:00Z","v":36894,"vw":89.459283},{"c":89.4,"h":89.88,"l":89.01,"n":221,"o":89.88,"t":"2026-10-09T04:00:00Z","v":34742,"vw":89.207428},{"c":88.81,"h":89.22,"l":88.66,"n":269,"o":89.2,"t":"2026-10-12T04:00:00Z","v":16719,"vw":88.9036},{"c":88.59,"h":88.75,"l":87.83,"n":196,"o":87.83,"t":"2026-10-13T04:00:00Z","v":15556,"vw":88.473768},{"c":86.2772,"h":88.19,"l":86.06,"n":206,"o":87.89,"t":"2026-10-14T04:00:00Z","v":19406,"vw":87.009327},{"c":86.21,"h":86.36,"l":84.55,"n":373,"o":85.01,"t":"2026-10-15T04:00:00Z","v":40884,"vw":85.659632},{"c":83.54,"h":85.99,"l":83.23,"n":354,"o":85.99,"t":"2026-10-16T04:00:00Z","v":51696,"vw":84.168941},{"c":84.8433,"h":85.6,"l":84.59,"n":239,"o":84.78,"t":"2026-10-19T04:00:00Z","v":20093,"vw":85.011889},{"c":84.5122,"h":85.25,"l":83.99,"n":178,"o":84.03,"t":"2026-10-20T04:00:00Z","v":22657,"vw":84.780643},{"c":85.7825,"h":86.035,"l":84.94,"n":208,"o":85.17,"t":"2026-10-21T04:00:00Z","v":24133,"vw":85.60025},{"c":82.63,"h":84.11,"l":82.38,"n":226,"o":84.11,"t":"2026-10-22T04:00:00Z","v":23408,"vw":83.092532}],"volatilityBars":[{"c":85.65,"h":86.5,"l":85.2,"n":59,"o":85.2,"t":"2026-09-21T09:00:00Z","v":5465,"vw":85.60922},{"c":85.45,"h":85.5,"l":85.45,"n":3,"o":85.5,"t":"2026-09-21T12:45:00Z","v":351,"vw":85.485714},{"c":85.39,"h":85.39,"l":85.29,"n":11,"o":85.29,"t":"2026-09-21T13:00:00Z","v":907,"vw":85.321034},{"c":86.23,"h":86.24,"l":85.59,"n":20,"o":85.59,"t":"2026-09-21T13:30:00Z","v":2193,"vw":86.104227},{"c":86.42,"h":86.42,"l":86.41,"n":5,"o":86.41,"t":"2026-09-21T13:45:00Z","v":644,"vw":86.418333},{"c":87.115,"h":87.115,"l":87.115,"n":4,"o":87.115,"t":"2026-09-21T15:00:00Z","v":318,"vw":87.115},{"c":87.17,"h":87.185,"l":87.17,"n":8,"o":87.185,"t":"2026-09-21T15:30:00Z","v":916,"vw":87.171736},{"c":87.2877,"h":87.4,"l":87.2877,"n":4,"o":87.4,"t":"2026-09-21T15:45:00Z","v":958,"vw":87.303159},{"c":87.31,"h":87.31,"l":87.31,"n":5,"o":87.31,"t":"2026-09-21T16:00:00Z","v":1825,"vw":87.31},{"c":87.6161,"h":87.6161,"l":87.6161,"n":1,"o":87.6161,"t":"2026-09-21T16:30:00Z","v":170,"vw":87.6161},{"c":87.6262,"h":87.6262,"l":87.6262,"n":1,"o":87.6262,"t":"2026-09-21T16:45:00Z","v":185,"vw":87.6262},{"c":87.68,"h":87.69,"l":87.674,"n":4,"o":87.674,"t":"2026-09-21T17:15:00Z","v":1026,"vw":87.680413},{"c":87.655,"h":87.655,"l":87.655,"n":1,"o":87.655,"t":"2026-09-21T17:30:00Z","v":300,"vw":87.655},{"c":87.8366,"h":87.8366,"l":87.8366,"n":2,"o":87.8366,"t":"2026-09-21T18:00:00Z","v":736,"vw":87.8366},{"c":87.94,"h":87.94,"l":87.94,"n":1,"o":87.94,"t":"2026-09-21T18:15:00Z","v":296,"vw":87.94},{"c":88.04,"h":88.04,"l":88.04,"n":1,"o":88.04,"t":"2026-09-21T18:45:00Z","v":200,"vw":88.04},{"c":88.08,"h":88.08,"l":88.08,"n":2,"o":88.08,"t":"2026-09-21T19:00:00Z","v":552,"vw":88.08},{"c":88.08,"h":88.18,"l":88.08,"n":13,"o":88.18,"t":"2026-09-21T19:45:00Z","v":884,"vw":88.109627},{"c":88.2,"h":88.2,"l":88.2,"n":25,"o":88.2,"t":"2026-09-21T21:30:00Z","v":2098,"vw":88.2},{"c":88.3,"h":88.3,"l":88.3,"n":1,"o":88.3,"t":"2026-09-21T22:00:00Z","v":1988,"vw":88.3},{"c":88.56,"h":88.56,"l":88.29,"n":13,"o":88.29,"t":"2026-09-22T13:30:00Z","v":1518,"vw":88.460366},{"c":88.52,"h":88.52,"l":88.52,"n":7,"o":88.52,"t":"2026-09-22T14:00:00Z","v":344,"vw":88.52},{"c":88.75,"h":88.78,"l":88.66,"n":19,"o":88.68,"t":"2026-09-22T14:30:00Z","v":3403,"vw":88.698733},{"c":88.45,"h":88.45,"l":88.45,"n":2,"o":88.45,"t":"2026-09-22T14:45:00Z","v":200,"vw":88.45},{"c":88.52,"h":88.59,"l":88.52,"n":3,"o":88.59,"t":"2026-09-22T15:00:00Z","v":315,"vw":88.542222},{"c":88.56,"h":88.56,"l":88.56,"n":3,"o":88.56,"t":"2026-09-22T15:30:00Z","v":300,"vw":88.56},{"c":88.44,"h":88.44,"l":88.44,"n":2,"o":88.44,"t":"2026-09-22T15:45:00Z","v":200,"vw":88.44},{"c":88.4701,"h":88.4701,"l":88.4701,"n":1,"o":88.4701,"t":"2026-09-22T16:15:00Z","v":228,"vw":88.4701},{"c":88.5701,"h":88.5738,"l":88.57,"n":8,"o":88.5738,"t":"2026-09-22T16:45:00Z","v":1139,"vw":88.571413},{"c":88.65,"h":88.65,"l":88.61,"n":6,"o":88.61,"t":"2026-09-22T17:00:00Z","v":1096,"vw":88.63649},{"c":88.625,"h":88.625,"l":88.55,"n":10,"o":88.55,"t":"2026-09-22T17:45:00Z","v":1130,"vw":88.56644},{"c":88.71,"h":88.7499,"l":88.65,"n":16,"o":88.68,"t":"2026-09-22T18:00:00Z","v":1175,"vw":88.704573},{"c":88.78,"h":88.78,"l":88.7624,"n":8,"o":88.77,"t":"2026-09-22T18:15:00Z","v":1098,"vw":88.769722},{"c":88.745,"h":88.745,"l":88.68,"n":4,"o":88.7,"t":"2026-09-22T18:30:00Z","v":1858,"vw":88.732406},{"c":88.69,"h":88.74,"l":88.69,"n":5,"o":88.74,"t":"2026-09-22T18:45:00Z","v":1113,"vw":88.711041},{"c":88.785,"h":88.785,"l":88.7,"n":8,"o":88.71,"t":"2026-09-22T19:00:00Z","v":1540,"vw":88.752075},{"c":88.83,"h":88.83,"l":88.8,"n":9,"o":88.81,"t":"2026-09-22T19:15:00Z","v":656,"vw":88.811524},{"c":88.87,"h":88.96,"l":88.87,"n":7,"o":88.92,"t":"2026-09-22T19:30:00Z","v":936,"vw":88.932047},{"c":88.88,"h":88.95,"l":88.83,"n":21,"o":88.87,"t":"2026-09-22T19:45:00Z","v":3165,"vw":88.905347},{"c":88.86,"h":88.86,"l":88.86,"n":3,"o":88.86,"t":"2026-09-22T20:00:00Z","v":245,"vw":88.86},{"c":88.62,"h":88.62,"l":88.62,"n":1,"o":88.62,"t":"2026-09-23T13:30:00Z","v":100,"vw":88.62},{"c":87.8775,"h":88.32,"l":87.8775,"n":11,"o":88.32,"t":"2026-09-23T14:00:00Z","v":1792,"vw":87.968342},{"c":87.605,"h":87.605,"l":87.605,"n":3,"o":87.605,"t":"2026-09-23T14:30:00Z","v":1620,"vw":87.605},{"c":88.04,"h":88.07,"l":88.03,"n":10,"o":88.05,"t":"2026-09-23T14:45:00Z","v":663,"vw":88.043366},{"c":87.85,"h":87.85,"l":87.83,"n":8,"o":87.83,"t":"2026-09-23T15:45:00Z","v":1710,"vw":87.848636},{"c":87.82,"h":87.82,"l":87.81,"n":5,"o":87.81,"t":"2026-09-23T16:00:00Z","v":1622,"vw":87.813214},{"c":87.7899,"h":87.795,"l":87.7899,"n":4,"o":87.795,"t":"2026-09-23T16:15:00Z","v":986,"vw":87.793682},{"c":87.64,"h":87.64,"l":87.64,"n":2,"o":87.64,"t":"2026-09-23T16:45:00Z","v":449,"vw":87.64},{"c":87.5524,"h":87.61,"l":87.45,"n":5,"o":87.61,"t":"2026-09-23T17:00:00Z","v":573,"vw":87.543419},{"c":87.6,"h":87.65,"l":87.6,"n":20,"o":87.6499,"t":"2026-09-23T17:15:00Z","v":1718,"vw":87.617374},{"c":87.67,"h":87.67,"l":87.55,"n":21,"o":87.56,"t":"2026-09-23T17:30:00Z","v":2902,"vw":87.570371},{"c":87.8403,"h":87.86,"l":87.8399,"n":11,"o":87.84,"t":"2026-09-23T17:45:00Z","v":1952,"vw":87.853732},{"c":87.835,"h":87.87,"l":87.8112,"n":11,"o":87.87,"t":"2026-09-23T18:00:00Z","v":1133,"vw":87.834249},{"c":87.855,"h":87.855,"l":87.855,"n":1,"o":87.855,"t":"2026-09-23T19:00:00Z","v":229,"vw":87.855},{"c":87.815,"h":87.825,"l":87.815,"n":4,"o":87.825,"t":"2026-09-23T19:15:00Z","v":332,"vw":87.82197},{"c":87.855,"h":87.855,"l":87.855,"n":1,"o":87.855,"t":"2026-09-23T19:30:00Z","v":196,"vw":87.855},{"c":87.88,"h":87.88,"l":87.76,"n":15,"o":87.87,"t":"2026-09-23T19:45:00Z","v":4683,"vw":87.864224},{"c":87.8,"h":87.8,"l":87.8,"n":4,"o":87.8,"t":"2026-09-23T20:30:00Z","v":3999,"vw":87.8},{"c":87.85,"h":88,"l":87.1,"n":68,"o":87.1,"t":"2026-09-23T20:45:00Z","v":8380,"vw":87.676092},{"c":87.5,"h":87.85,"l":87.3,"n":84,"o":87.3,"t":"2026-09-23T21:15:00Z","v":4449,"vw":87.595918},{"c":88,"h":88,"l":87.5,"n":98,"o":87.7,"t":"2026-09-23T21:30:00Z","v":16421,"vw":87.693647},{"c":87.85,"h":89.71,"l":87.5,"n":57,"o":87.75,"t":"2026-09-23T22:15:00Z","v":7180,"vw":87.769072},{"c":87.8,"h":88.02,"l":87.72,"n":17,"o":87.8,"t":"2026-09-23T22:30:00Z","v":15237,"vw":87.791033},{"c":88.85,"h":88.85,"l":88.85,"n":1,"o":88.85,"t":"2026-09-23T22:45:00Z","v":991,"vw":88.85},{"c":87.95,"h":87.95,"l":87.95,"n":1,"o":87.95,"t":"2026-09-23T23:15:00Z","v":228,"vw":87.95},{"c":87.15,"h":87.5,"l":87.15,"n":49,"o":87.5,"t":"2026-09-24T10:45:00Z","v":6045,"vw":87.383139},{"c":87,"h":87.8,"l":87,"n":54,"o":87.4,"t":"2026-09-24T11:00:00Z","v":15073,"vw":87.391401},{"c":86.8,"h":87.65,"l":86.8,"n":78,"o":87.25,"t":"2026-09-24T11:15:00Z","v":7643,"vw":87.232252},{"c":87.25,"h":87.6,"l":87.05,"n":228,"o":87.25,"t":"2026-09-24T11:30:00Z","v":16350,"vw":87.236359},{"c":87.2,"h":87.4,"l":86.8,"n":87,"o":87.1,"t":"2026-09-24T11:45:00Z","v":11798,"vw":87.031038},{"c":86.55,"h":87.18,"l":86.55,"n":40,"o":87.05,"t":"2026-09-24T12:00:00Z","v":9745,"vw":86.932187},{"c":87.3,"h":87.3,"l":86.9,"n":40,"o":86.9,"t":"2026-09-24T13:00:00Z","v":5588,"vw":87.00358},{"c":87.1,"h":87.1,"l":86.9,"n":32,"o":86.9,"t":"2026-09-24T13:15:00Z","v":6109,"vw":86.96542},{"c":87.22,"h":87.22,"l":86.9,"n":29,"o":87.05,"t":"2026-09-24T13:30:00Z","v":18858,"vw":86.925513},{"c":87.195,"h":87.2,"l":87.195,"n":5,"o":87.2,"t":"2026-09-24T13:45:00Z","v":385,"vw":87.1975},{"c":87.23,"h":87.23,"l":87.23,"n":2,"o":87.23,"t":"2026-09-24T14:00:00Z","v":537,"vw":87.23},{"c":87.3,"h":87.3,"l":87.3,"n":4,"o":87.3,"t":"2026-09-24T14:15:00Z","v":614,"vw":87.3},{"c":87.23,"h":87.23,"l":87.23,"n":1,"o":87.23,"t":"2026-09-24T14:45:00Z","v":100,"vw":87.23},{"c":87.025,"h":87.18,"l":87.025,"n":8,"o":87.1,"t":"2026-09-24T15:00:00Z","v":518,"vw":87.09176},{"c":87.07,"h":87.07,"l":87.07,"n":2,"o":87.07,"t":"2026-09-24T15:15:00Z","v":105,"vw":87.07},{"c":87.055,"h":87.1,"l":87,"n":8,"o":87,"t":"2026-09-24T15:30:00Z","v":1745,"vw":87.028287},{"c":87.035,"h":87.035,"l":87.035,"n":1,"o":87.035,"t":"2026-09-24T15:45:00Z","v":239,"vw":87.035},{"c":87.04,"h":87.04,"l":87.04,"n":1,"o":87.04,"t":"2026-09-24T16:00:00Z","v":100,"vw":87.04},{"c":87.675,"h":87.75,"l":87.23,"n":36,"o":87.23,"t":"2026-09-24T16:15:00Z","v":9992,"vw":87.601499},{"c":87.95,"h":87.95,"l":87.72,"n":9,"o":87.72,"t":"2026-09-24T16:30:00Z","v":827,"vw":87.82375},{"c":88.07,"h":88.07,"l":87.875,"n":8,"o":87.88,"t":"2026-09-24T16:45:00Z","v":1237,"vw":88.031831},{"c":88.015,"h":88.015,"l":87.93,"n":4,"o":87.93,"t":"2026-09-24T17:00:00Z","v":1366,"vw":87.964053},{"c":87.73,"h":87.73,"l":87.73,"n":2,"o":87.73,"t":"2026-09-24T17:15:00Z","v":200,"vw":87.73},{"c":87.66,"h":87.75,"l":87.66,"n":2,"o":87.75,"t":"2026-09-24T17:30:00Z","v":200,"vw":87.705},{"c":87.6697,"h":87.67,"l":87.6697,"n":2,"o":87.67,"t":"2026-09-24T17:45:00Z","v":895,"vw":87.669734},{"c":87.685,"h":87.7,"l":87.55,"n":6,"o":87.55,"t":"2026-09-24T18:00:00Z","v":1424,"vw":87.610401},{"c":87.82,"h":87.83,"l":87.8,"n":9,"o":87.8,"t":"2026-09-24T18:15:00Z","v":707,"vw":87.820783},{"c":87.9,"h":87.9,"l":87.85,"n":18,"o":87.85,"t":"2026-09-24T18:30:00Z","v":1538,"vw":87.88988},{"c":87.99,"h":87.99,"l":87.99,"n":2,"o":87.99,"t":"2026-09-24T18:45:00Z","v":167,"vw":87.99},{"c":87.84,"h":87.84,"l":87.84,"n":2,"o":87.84,"t":"2026-09-24T19:00:00Z","v":200,"vw":87.84},{"c":87.92,"h":87.92,"l":87.91,"n":9,"o":87.91,"t":"2026-09-24T19:30:00Z","v":1159,"vw":87.914545},{"c":87.95,"h":88.0325,"l":87.95,"n":6,"o":88.0325,"t":"2026-09-24T19:45:00Z","v":793,"vw":88.003424},{"c":87.95,"h":87.95,"l":87.95,"n":3,"o":87.95,"t":"2026-09-24T20:00:00Z","v":111,"vw":87.95},{"c":87.9,"h":87.9,"l":87.65,"n":51,"o":87.8,"t":"2026-09-24T21:00:00Z","v":8590,"vw":87.790327},{"c":87.9,"h":87.9,"l":87.6,"n":31,"o":87.8,"t":"2026-09-24T21:15:00Z","v":16201,"vw":87.777599},{"c":87.77,"h":87.9,"l":87.61,"n":98,"o":87.8,"t":"2026-09-24T21:30:00Z","v":30139,"vw":87.792835},{"c":87.73,"h":87.88,"l":87.71,"n":101,"o":87.86,"t":"2026-09-24T22:00:00Z","v":26529,"vw":87.826213},{"c":87.71,"h":87.9,"l":87.71,"n":81,"o":87.88,"t":"2026-09-24T22:15:00Z","v":4475,"vw":87.88577},{"c":87.88,"h":87.88,"l":87.71,"n":184,"o":87.85,"t":"2026-09-24T22:30:00Z","v":46642,"vw":87.825826},{"c":87.85,"h":87.88,"l":87.57,"n":104,"o":87.85,"t":"2026-09-24T22:45:00Z","v":39781,"vw":87.835818},{"c":87.9,"h":87.9,"l":87.8,"n":8,"o":87.8,"t":"2026-09-24T23:00:00Z","v":8916,"vw":87.863965},{"c":88.35,"h":88.7,"l":88.35,"n":50,"o":88.45,"t":"2026-09-25T11:45:00Z","v":15786,"vw":88.441221},{"c":88.38,"h":88.52,"l":88.034,"n":26,"o":88.52,"t":"2026-09-25T13:30:00Z","v":8497,"vw":88.447773},{"c":88.05,"h":88.11,"l":87.9701,"n":43,"o":87.98,"t":"2026-09-25T14:00:00Z","v":11537,"vw":87.990516},{"c":87.88,"h":87.88,"l":87.88,"n":5,"o":87.88,"t":"2026-09-25T14:15:00Z","v":500,"vw":87.88},{"c":87.9801,"h":87.9801,"l":87.9801,"n":1,"o":87.9801,"t":"2026-09-25T14:30:00Z","v":239,"vw":87.9801},{"c":88.0851,"h":88.0851,"l":88.01,"n":10,"o":88.06,"t":"2026-09-25T14:45:00Z","v":1239,"vw":88.066854},{"c":88.32,"h":88.32,"l":88.32,"n":1,"o":88.32,"t":"2026-09-25T15:00:00Z","v":100,"vw":88.32},{"c":88.29,"h":88.29,"l":88.29,"n":2,"o":88.29,"t":"2026-09-25T15:15:00Z","v":309,"vw":88.29},{"c":88.0999,"h":88.33,"l":88.0999,"n":16,"o":88.29,"t":"2026-09-25T15:30:00Z","v":3382,"vw":88.181884},{"c":88.04,"h":88.04,"l":87.99,"n":4,"o":87.99,"t":"2026-09-25T15:45:00Z","v":1225,"vw":87.994095},{"c":88.57,"h":88.57,"l":88.57,"n":1,"o":88.57,"t":"2026-09-25T16:00:00Z","v":100,"vw":88.57},{"c":88.29,"h":88.42,"l":88.29,"n":8,"o":88.42,"t":"2026-09-25T16:15:00Z","v":914,"vw":88.335318},{"c":88.49,"h":88.63,"l":88.43,"n":13,"o":88.63,"t":"2026-09-25T16:30:00Z","v":2276,"vw":88.467143},{"c":88.51,"h":88.51,"l":88.51,"n":3,"o":88.51,"t":"2026-09-25T16:45:00Z","v":273,"vw":88.51},{"c":88.5454,"h":88.5872,"l":88.49,"n":12,"o":88.49,"t":"2026-09-25T17:00:00Z","v":1897,"vw":88.5623},{"c":88.6001,"h":88.6001,"l":88.6,"n":2,"o":88.6,"t":"2026-09-25T17:15:00Z","v":3373,"vw":88.60009},{"c":88.55,"h":88.55,"l":88.55,"n":1,"o":88.55,"t":"2026-09-25T17:30:00Z","v":100,"vw":88.55},{"c":88.565,"h":88.565,"l":88.53,"n":2,"o":88.53,"t":"2026-09-25T17:45:00Z","v":352,"vw":88.555057},{"c":88.62,"h":88.62,"l":88.62,"n":1,"o":88.62,"t":"2026-09-25T18:15:00Z","v":118,"vw":88.62},{"c":88.6099,"h":88.61,"l":88.6099,"n":5,"o":88.61,"t":"2026-09-25T18:30:00Z","v":603,"vw":88.60995},{"c":88.48,"h":88.5599,"l":88.48,"n":2,"o":88.5599,"t":"2026-09-25T18:45:00Z","v":525,"vw":88.530071},{"c":88.4905,"h":88.4905,"l":88.4,"n":7,"o":88.4,"t":"2026-09-25T19:00:00Z","v":887,"vw":88.453587},{"c":88.42,"h":88.5,"l":88.42,"n":5,"o":88.5,"t":"2026-09-25T19:15:00Z","v":386,"vw":88.451621},{"c":88.43,"h":88.47,"l":88.43,"n":6,"o":88.46,"t":"2026-09-25T19:30:00Z","v":384,"vw":88.449943},{"c":88.564,"h":88.6,"l":88.564,"n":5,"o":88.6,"t":"2026-09-25T19:45:00Z","v":752,"vw":88.592593},{"c":88.61,"h":88.61,"l":88.61,"n":3,"o":88.61,"t":"2026-09-25T20:00:00Z","v":308,"vw":88.61},{"c":88.7,"h":88.75,"l":88.7,"n":46,"o":88.75,"t":"2026-09-25T20:45:00Z","v":4026,"vw":88.725},{"c":88.6,"h":88.6,"l":88,"n":70,"o":88,"t":"2026-09-25T22:45:00Z","v":4695,"vw":88.32329},{"c":88.4,"h":88.4,"l":88.3,"n":25,"o":88.3,"t":"2026-09-28T13:00:00Z","v":8016,"vw":88.349994},{"c":87.88,"h":87.88,"l":87.88,"n":3,"o":87.88,"t":"2026-09-28T13:30:00Z","v":300,"vw":87.88},{"c":87.6101,"h":87.66,"l":87.57,"n":5,"o":87.57,"t":"2026-09-28T13:45:00Z","v":709,"vw":87.620311},{"c":87.33,"h":87.345,"l":87.33,"n":7,"o":87.34,"t":"2026-09-28T14:15:00Z","v":1866,"vw":87.34055},{"c":86.9,"h":87.27,"l":86.87,"n":18,"o":87.27,"t":"2026-09-28T14:30:00Z","v":2356,"vw":86.931946},{"c":86.65,"h":86.65,"l":86.56,"n":29,"o":86.62,"t":"2026-09-28T14:45:00Z","v":2078,"vw":86.58944},{"c":87.06,"h":87.06,"l":86.96,"n":7,"o":86.96,"t":"2026-09-28T15:00:00Z","v":451,"vw":87.013488},{"c":87.02,"h":87.02,"l":86.98,"n":6,"o":86.98,"t":"2026-09-28T15:15:00Z","v":259,"vw":86.9999},{"c":87.12,"h":87.12,"l":87.12,"n":3,"o":87.12,"t":"2026-09-28T15:45:00Z","v":1716,"vw":87.12},{"c":87.095,"h":87.095,"l":87.095,"n":1,"o":87.095,"t":"2026-09-28T16:00:00Z","v":170,"vw":87.095},{"c":87.85,"h":87.89,"l":87.24,"n":45,"o":87.24,"t":"2026-09-28T16:15:00Z","v":5166,"vw":87.638598},{"c":87.685,"h":87.685,"l":87.59,"n":2,"o":87.59,"t":"2026-09-28T16:30:00Z","v":432,"vw":87.663009},{"c":87.5,"h":87.5,"l":87.5,"n":4,"o":87.5,"t":"2026-09-28T16:45:00Z","v":219,"vw":87.5},{"c":87.75,"h":87.76,"l":87.325,"n":30,"o":87.3924,"t":"2026-09-28T17:00:00Z","v":4420,"vw":87.624919},{"c":87.51,"h":87.6,"l":87.51,"n":14,"o":87.6,"t":"2026-09-28T17:15:00Z","v":1552,"vw":87.585103},{"c":87.5599,"h":87.5599,"l":87.5599,"n":1,"o":87.5599,"t":"2026-09-28T17:45:00Z","v":534,"vw":87.5599},{"c":87.535,"h":87.535,"l":87.42,"n":5,"o":87.42,"t":"2026-09-28T18:00:00Z","v":294,"vw":87.482964},{"c":87.425,"h":87.49,"l":87.42,"n":6,"o":87.49,"t":"2026-09-28T18:30:00Z","v":429,"vw":87.443594},{"c":87.46,"h":87.49,"l":87.46,"n":10,"o":87.49,"t":"2026-09-28T18:45:00Z","v":1024,"vw":87.480309},{"c":87.38,"h":87.38,"l":87.38,"n":1,"o":87.38,"t":"2026-09-28T19:00:00Z","v":100,"vw":87.38},{"c":87.34,"h":87.34,"l":87.3101,"n":5,"o":87.3101,"t":"2026-09-28T19:15:00Z","v":483,"vw":87.319657},{"c":87.32,"h":87.32,"l":87.32,"n":1,"o":87.32,"t":"2026-09-28T19:30:00Z","v":100,"vw":87.32},{"c":87.21,"h":87.22,"l":87.19,"n":17,"o":87.19,"t":"2026-09-28T19:45:00Z","v":3715,"vw":87.209722},{"c":87.31,"h":87.31,"l":87.31,"n":3,"o":87.31,"t":"2026-09-28T20:00:00Z","v":280,"vw":87.31},{"c":87.2,"h":87.5,"l":87.1,"n":101,"o":87.2,"t":"2026-09-28T20:45:00Z","v":10692,"vw":87.224615},{"c":87.5,"h":87.5,"l":87.37,"n":35,"o":87.37,"t":"2026-09-29T11:45:00Z","v":8024,"vw":87.434992},{"c":87.11,"h":87.39,"l":87.11,"n":7,"o":87.39,"t":"2026-09-29T13:30:00Z","v":293,"vw":87.287436},{"c":87.25,"h":87.25,"l":87.14,"n":10,"o":87.14,"t":"2026-09-29T13:45:00Z","v":752,"vw":87.158333},{"c":87.325,"h":87.325,"l":87.325,"n":2,"o":87.325,"t":"2026-09-29T14:00:00Z","v":197,"vw":87.325},{"c":87.57,"h":87.58,"l":87.33,"n":18,"o":87.33,"t":"2026-09-29T14:15:00Z","v":2218,"vw":87.468361},{"c":87.57,"h":87.57,"l":87.57,"n":1,"o":87.57,"t":"2026-09-29T14:30:00Z","v":329,"vw":87.57},{"c":87.325,"h":87.325,"l":87.325,"n":1,"o":87.325,"t":"2026-09-29T15:00:00Z","v":166,"vw":87.325},{"c":86.995,"h":87.35,"l":86.995,"n":3,"o":87.35,"t":"2026-09-29T15:15:00Z","v":402,"vw":87.24403},{"c":87.19,"h":87.21,"l":87.19,"n":3,"o":87.21,"t":"2026-09-29T15:30:00Z","v":303,"vw":87.203201},{"c":87.1166,"h":87.23,"l":87.11,"n":14,"o":87.11,"t":"2026-09-29T15:45:00Z","v":854,"vw":87.134362},{"c":87.1555,"h":87.1555,"l":87.15,"n":5,"o":87.15,"t":"2026-09-29T16:00:00Z","v":487,"vw":87.151406},{"c":87.17,"h":87.17,"l":87.13,"n":2,"o":87.13,"t":"2026-09-29T16:15:00Z","v":2638,"vw":87.165663},{"c":87.1499,"h":87.1499,"l":87.1499,"n":1,"o":87.1499,"t":"2026-09-29T16:30:00Z","v":661,"vw":87.1499},{"c":87.11,"h":87.11,"l":86.95,"n":9,"o":86.95,"t":"2026-09-29T16:45:00Z","v":1920,"vw":87.038935},{"c":86.9501,"h":86.97,"l":86.9501,"n":8,"o":86.97,"t":"2026-09-29T17:00:00Z","v":1822,"vw":86.953569},{"c":87.27,"h":87.3,"l":87.21,"n":6,"o":87.21,"t":"2026-09-29T18:15:00Z","v":1741,"vw":87.270618},{"c":87.29,"h":87.29,"l":87.28,"n":8,"o":87.28,"t":"2026-09-29T18:30:00Z","v":362,"vw":87.286667},{"c":87.36,"h":87.36,"l":87.36,"n":2,"o":87.36,"t":"2026-09-29T18:45:00Z","v":1167,"vw":87.36},{"c":87.419,"h":87.419,"l":87.41,"n":2,"o":87.41,"t":"2026-09-29T19:00:00Z","v":896,"vw":87.411959},{"c":87.365,"h":87.365,"l":87.365,"n":1,"o":87.365,"t":"2026-09-29T19:15:00Z","v":432,"vw":87.365},{"c":87.3399,"h":87.34,"l":87.3399,"n":10,"o":87.34,"t":"2026-09-29T19:30:00Z","v":1034,"vw":87.339989},{"c":87.16,"h":87.31,"l":87.155,"n":17,"o":87.256,"t":"2026-09-29T19:45:00Z","v":5024,"vw":87.204893},{"c":87.37,"h":87.37,"l":87.37,"n":3,"o":87.37,"t":"2026-09-29T20:00:00Z","v":253,"vw":87.37},{"c":87.41,"h":87.7,"l":87.2,"n":124,"o":87.4,"t":"2026-09-29T20:30:00Z","v":15810,"vw":87.425274},{"c":87.42,"h":87.42,"l":87.42,"n":7,"o":87.42,"t":"2026-09-29T22:00:00Z","v":310,"vw":87.42},{"c":87.36,"h":87.49,"l":87.17,"n":26,"o":87.41,"t":"2026-09-29T22:15:00Z","v":4059,"vw":87.39143},{"c":87,"h":87,"l":87,"n":29,"o":87,"t":"2026-09-29T22:30:00Z","v":174,"vw":87},{"c":87.7,"h":87.7,"l":87.7,"n":3,"o":87.7,"t":"2026-09-29T23:30:00Z","v":421,"vw":87.7},{"c":87.65,"h":87.65,"l":87.65,"n":24,"o":87.65,"t":"2026-09-30T12:45:00Z","v":6013,"vw":87.65},{"c":87.7,"h":87.7,"l":87.7,"n":11,"o":87.7,"t":"2026-09-30T13:00:00Z","v":5999,"vw":87.7},{"c":87.87,"h":87.9,"l":87.69,"n":19,"o":87.75,"t":"2026-09-30T13:30:00Z","v":2439,"vw":87.771377},{"c":87.8001,"h":87.8336,"l":87.8001,"n":2,"o":87.8336,"t":"2026-09-30T13:45:00Z","v":981,"vw":87.809662},{"c":88.1955,"h":88.37,"l":88.19,"n":5,"o":88.19,"t":"2026-09-30T14:00:00Z","v":520,"vw":88.283072},{"c":88.03,"h":88.21,"l":88.03,"n":18,"o":88.13,"t":"2026-09-30T14:30:00Z","v":3662,"vw":88.123496},{"c":88.3799,"h":88.38,"l":88.3,"n":3,"o":88.3,"t":"2026-09-30T14:45:00Z","v":963,"vw":88.368244},{"c":88.21,"h":88.27,"l":88.21,"n":18,"o":88.23,"t":"2026-09-30T15:00:00Z","v":2034,"vw":88.224588},{"c":88.34,"h":88.34,"l":88.34,"n":1,"o":88.34,"t":"2026-09-30T15:30:00Z","v":446,"vw":88.34},{"c":88.35,"h":88.39,"l":88.35,"n":7,"o":88.39,"t":"2026-09-30T16:15:00Z","v":2386,"vw":88.351706},{"c":88.2959,"h":88.32,"l":88.27,"n":14,"o":88.32,"t":"2026-09-30T16:45:00Z","v":28917,"vw":88.271949},{"c":88.045,"h":88.045,"l":88.045,"n":1,"o":88.045,"t":"2026-09-30T17:15:00Z","v":200,"vw":88.045},{"c":88.28,"h":88.28,"l":88.21,"n":11,"o":88.21,"t":"2026-09-30T17:45:00Z","v":458,"vw":88.23},{"c":88.155,"h":88.155,"l":88.155,"n":2,"o":88.155,"t":"2026-09-30T18:15:00Z","v":569,"vw":88.155},{"c":88.05,"h":88.05,"l":88.05,"n":1,"o":88.05,"t":"2026-09-30T18:30:00Z","v":182,"vw":88.05},{"c":88.075,"h":88.075,"l":88.075,"n":1,"o":88.075,"t":"2026-09-30T18:45:00Z","v":370,"vw":88.075},{"c":88.18,"h":88.18,"l":88.18,"n":1,"o":88.18,"t":"2026-09-30T19:15:00Z","v":100,"vw":88.18},{"c":88.1099,"h":88.165,"l":88.1,"n":19,"o":88.16,"t":"2026-09-30T19:30:00Z","v":3286,"vw":88.126026},{"c":87.58,"h":88.11,"l":87.58,"n":56,"o":88.11,"t":"2026-09-30T19:45:00Z","v":49993,"vw":88.052824},{"c":87.56,"h":87.56,"l":87.56,"n":3,"o":87.56,"t":"2026-09-30T20:00:00Z","v":124,"vw":87.56},{"c":87.4,"h":87.7,"l":87.4,"n":19,"o":87.7,"t":"2026-09-30T20:15:00Z","v":8016,"vw":87.549981},{"c":87.86,"h":87.99,"l":87.86,"n":13,"o":87.97,"t":"2026-10-01T13:30:00Z","v":1049,"vw":87.935217},{"c":87.34,"h":87.52,"l":87.26,"n":26,"o":87.48,"t":"2026-10-01T14:00:00Z","v":1613,"vw":87.403959},{"c":87.26,"h":87.42,"l":87.26,"n":7,"o":87.31,"t":"2026-10-01T14:45:00Z","v":721,"vw":87.341923},{"c":87.17,"h":87.17,"l":87.17,"n":2,"o":87.17,"t":"2026-10-01T15:00:00Z","v":447,"vw":87.17},{"c":87.36,"h":87.38,"l":87.34,"n":9,"o":87.38,"t":"2026-10-01T15:15:00Z","v":1427,"vw":87.351291},{"c":86.99,"h":87.12,"l":86.99,"n":6,"o":87.12,"t":"2026-10-01T15:30:00Z","v":3947,"vw":87.000775},{"c":87.2199,"h":87.22,"l":86.99,"n":20,"o":87.06,"t":"2026-10-01T15:45:00Z","v":7469,"vw":87.137854},{"c":87.2538,"h":87.2538,"l":87.185,"n":12,"o":87.2,"t":"2026-10-01T16:00:00Z","v":2125,"vw":87.219424},{"c":87.2899,"h":87.3199,"l":87.21,"n":13,"o":87.21,"t":"2026-10-01T16:15:00Z","v":5554,"vw":87.29919},{"c":87.35,"h":87.43,"l":87.3,"n":17,"o":87.3,"t":"2026-10-01T16:30:00Z","v":7683,"vw":87.350626},{"c":87.1399,"h":87.36,"l":87.089,"n":12,"o":87.36,"t":"2026-10-01T16:45:00Z","v":3753,"vw":87.159974},{"c":87.4199,"h":87.42,"l":87.18,"n":24,"o":87.1986,"t":"2026-10-01T17:00:00Z","v":5446,"vw":87.32078},{"c":87.86,"h":87.89,"l":87.46,"n":11,"o":87.46,"t":"2026-10-01T17:15:00Z","v":1656,"vw":87.545392},{"c":87.9924,"h":88.065,"l":87.9924,"n":12,"o":88.065,"t":"2026-10-01T17:30:00Z","v":1389,"vw":88.029322},{"c":87.98,"h":88.085,"l":87.98,"n":4,"o":88.085,"t":"2026-10-01T17:45:00Z","v":351,"vw":88.046818},{"c":87.68,"h":87.81,"l":87.68,"n":4,"o":87.81,"t":"2026-10-01T18:00:00Z","v":2667,"vw":87.802688},{"c":87.94,"h":87.95,"l":87.79,"n":23,"o":87.79,"t":"2026-10-01T18:15:00Z","v":2885,"vw":87.87287},{"c":87.95,"h":88.07,"l":87.95,"n":5,"o":88.04,"t":"2026-10-01T18:30:00Z","v":862,"vw":87.990751},{"c":88.015,"h":88.03,"l":88.015,"n":2,"o":88.03,"t":"2026-10-01T18:45:00Z","v":450,"vw":88.0225},{"c":87.96,"h":87.9701,"l":87.96,"n":5,"o":87.9701,"t":"2026-10-01T19:00:00Z","v":1396,"vw":87.964999},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-10-01T19:15:00Z","v":100,"vw":88},{"c":87.97,"h":87.97,"l":87.97,"n":2,"o":87.97,"t":"2026-10-01T19:30:00Z","v":252,"vw":87.97},{"c":87.76,"h":88.015,"l":87.76,"n":35,"o":88.015,"t":"2026-10-01T19:45:00Z","v":3474,"vw":87.834791},{"c":87.79,"h":87.79,"l":87.79,"n":3,"o":87.79,"t":"2026-10-01T20:00:00Z","v":212,"vw":87.79},{"c":87.88,"h":87.9,"l":87.88,"n":31,"o":87.9,"t":"2026-10-01T23:30:00Z","v":12010,"vw":87.890001},{"c":89.05,"h":89.05,"l":88,"n":13,"o":88,"t":"2026-10-02T13:30:00Z","v":1267,"vw":88.286364},{"c":89.21,"h":89.375,"l":89.145,"n":21,"o":89.375,"t":"2026-10-02T13:45:00Z","v":1100,"vw":89.257768},{"c":89.54,"h":89.54,"l":89.27,"n":12,"o":89.27,"t":"2026-10-02T14:00:00Z","v":5029,"vw":89.528087},{"c":89.63,"h":89.63,"l":89.63,"n":4,"o":89.63,"t":"2026-10-02T14:15:00Z","v":534,"vw":89.63},{"c":89.34,"h":89.4563,"l":89.34,"n":5,"o":89.4563,"t":"2026-10-02T14:45:00Z","v":465,"vw":89.396555},{"c":89.11,"h":89.11,"l":89.11,"n":2,"o":89.11,"t":"2026-10-02T15:00:00Z","v":200,"vw":89.11},{"c":88.6755,"h":88.78,"l":88.6755,"n":2,"o":88.78,"t":"2026-10-02T15:15:00Z","v":218,"vw":88.723436},{"c":88.95,"h":88.95,"l":88.95,"n":1,"o":88.95,"t":"2026-10-02T15:45:00Z","v":100,"vw":88.95},{"c":89.11,"h":89.115,"l":89.06,"n":19,"o":89.08,"t":"2026-10-02T16:00:00Z","v":1292,"vw":89.097837},{"c":89.12,"h":89.12,"l":89.12,"n":3,"o":89.12,"t":"2026-10-02T16:15:00Z","v":207,"vw":89.12},{"c":88.99,"h":89,"l":88.99,"n":2,"o":89,"t":"2026-10-02T17:00:00Z","v":1027,"vw":88.999026},{"c":88.795,"h":88.795,"l":88.795,"n":2,"o":88.795,"t":"2026-10-02T17:30:00Z","v":471,"vw":88.795},{"c":88.86,"h":88.86,"l":88.86,"n":1,"o":88.86,"t":"2026-10-02T18:45:00Z","v":222,"vw":88.86},{"c":88.96,"h":88.96,"l":88.91,"n":11,"o":88.92,"t":"2026-10-02T19:30:00Z","v":769,"vw":88.936875},{"c":88.86,"h":88.95,"l":88.86,"n":18,"o":88.95,"t":"2026-10-02T19:45:00Z","v":1677,"vw":88.931823},{"c":88.95,"h":88.95,"l":88.95,"n":15,"o":88.95,"t":"2026-10-02T20:15:00Z","v":6006,"vw":88.95},{"c":88.94,"h":88.94,"l":88.94,"n":1,"o":88.94,"t":"2026-10-02T20:30:00Z","v":5991,"vw":88.94},{"c":89.44,"h":89.44,"l":88.89,"n":8,"o":88.89,"t":"2026-10-05T13:30:00Z","v":427,"vw":89.168646},{"c":89.63,"h":89.65,"l":89.59,"n":4,"o":89.59,"t":"2026-10-05T13:45:00Z","v":400,"vw":89.625},{"c":89.3401,"h":89.39,"l":89.22,"n":6,"o":89.39,"t":"2026-10-05T14:00:00Z","v":1047,"vw":89.334294},{"c":89.6565,"h":89.67,"l":89.65,"n":204,"o":89.67,"t":"2026-10-05T14:15:00Z","v":11865,"vw":89.659983},{"c":89.5876,"h":89.5876,"l":89.5876,"n":1,"o":89.5876,"t":"2026-10-05T14:30:00Z","v":130,"vw":89.5876},{"c":89.6801,"h":89.6801,"l":89.6801,"n":1,"o":89.6801,"t":"2026-10-05T15:00:00Z","v":680,"vw":89.6801},{"c":89.6554,"h":89.6554,"l":89.6554,"n":1,"o":89.6554,"t":"2026-10-05T15:15:00Z","v":285,"vw":89.6554},{"c":89.7,"h":89.7,"l":89.61,"n":5,"o":89.67,"t":"2026-10-05T15:30:00Z","v":600,"vw":89.660487},{"c":89.5701,"h":89.5701,"l":89.5701,"n":1,"o":89.5701,"t":"2026-10-05T16:00:00Z","v":144,"vw":89.5701},{"c":89.675,"h":89.675,"l":89.675,"n":1,"o":89.675,"t":"2026-10-05T16:30:00Z","v":138,"vw":89.675},{"c":89.765,"h":89.765,"l":89.765,"n":1,"o":89.765,"t":"2026-10-05T16:45:00Z","v":248,"vw":89.765},{"c":89.785,"h":89.785,"l":89.785,"n":2,"o":89.785,"t":"2026-10-05T17:15:00Z","v":993,"vw":89.785},{"c":89.82,"h":89.83,"l":89.82,"n":5,"o":89.83,"t":"2026-10-05T17:30:00Z","v":313,"vw":89.824779},{"c":89.87,"h":89.9099,"l":89.87,"n":3,"o":89.9099,"t":"2026-10-05T17:45:00Z","v":1442,"vw":89.893326},{"c":89.9099,"h":89.91,"l":89.8541,"n":5,"o":89.8541,"t":"2026-10-05T18:15:00Z","v":875,"vw":89.902486},{"c":89.945,"h":89.945,"l":89.945,"n":1,"o":89.945,"t":"2026-10-05T18:45:00Z","v":223,"vw":89.945},{"c":90.0201,"h":90.0201,"l":90.0201,"n":2,"o":90.0201,"t":"2026-10-05T19:00:00Z","v":504,"vw":90.0201},{"c":90.1899,"h":90.19,"l":90.11,"n":11,"o":90.12,"t":"2026-10-05T19:15:00Z","v":1507,"vw":90.145709},{"c":90.0804,"h":90.0804,"l":90.0804,"n":2,"o":90.0804,"t":"2026-10-05T19:30:00Z","v":117,"vw":90.0804},{"c":89.87,"h":89.98,"l":89.8,"n":11,"o":89.98,"t":"2026-10-05T19:45:00Z","v":979,"vw":89.862162},{"c":90.54,"h":90.54,"l":90.54,"n":6,"o":90.54,"t":"2026-10-06T13:30:00Z","v":123,"vw":90.54},{"c":90.79,"h":90.79,"l":90.79,"n":3,"o":90.79,"t":"2026-10-06T13:45:00Z","v":300,"vw":90.79},{"c":90.89,"h":90.89,"l":90.76,"n":7,"o":90.76,"t":"2026-10-06T14:00:00Z","v":783,"vw":90.805354},{"c":90.75,"h":90.8401,"l":90.75,"n":6,"o":90.8401,"t":"2026-10-06T14:15:00Z","v":4804,"vw":90.75447},{"c":90.64,"h":90.64,"l":90.64,"n":3,"o":90.64,"t":"2026-10-06T14:30:00Z","v":181,"vw":90.64},{"c":90.95,"h":90.9684,"l":90.95,"n":13,"o":90.9684,"t":"2026-10-06T14:45:00Z","v":523,"vw":90.957216},{"c":91.045,"h":91.045,"l":90.98,"n":31,"o":90.98,"t":"2026-10-06T15:00:00Z","v":1026,"vw":91.008416},{"c":91.0161,"h":91.0161,"l":91.0161,"n":3,"o":91.0161,"t":"2026-10-06T15:30:00Z","v":363,"vw":91.0161},{"c":90.9934,"h":90.9934,"l":90.9601,"n":2,"o":90.9601,"t":"2026-10-06T15:45:00Z","v":2066,"vw":90.98987},{"c":90.8201,"h":90.8201,"l":90.82,"n":2,"o":90.82,"t":"2026-10-06T16:15:00Z","v":240,"vw":90.82005},{"c":90.8199,"h":90.8199,"l":90.81,"n":5,"o":90.81,"t":"2026-10-06T17:30:00Z","v":478,"vw":90.81608},{"c":90.87,"h":90.87,"l":90.87,"n":4,"o":90.87,"t":"2026-10-06T18:00:00Z","v":226,"vw":90.87},{"c":90.79,"h":90.7901,"l":90.79,"n":26,"o":90.7901,"t":"2026-10-06T18:15:00Z","v":1276,"vw":90.79005},{"c":90.8084,"h":90.8084,"l":90.78,"n":4,"o":90.79,"t":"2026-10-06T18:30:00Z","v":470,"vw":90.795929},{"c":90.81,"h":90.81,"l":90.81,"n":8,"o":90.81,"t":"2026-10-06T18:45:00Z","v":449,"vw":90.81},{"c":90.77,"h":90.83,"l":90.77,"n":5,"o":90.83,"t":"2026-10-06T19:00:00Z","v":967,"vw":90.802092},{"c":90.81,"h":90.81,"l":90.77,"n":9,"o":90.77,"t":"2026-10-06T19:15:00Z","v":906,"vw":90.786176},{"c":90.7001,"h":90.79,"l":90.7,"n":12,"o":90.79,"t":"2026-10-06T19:30:00Z","v":1474,"vw":90.747208},{"c":90.6,"h":90.61,"l":90.59,"n":12,"o":90.61,"t":"2026-10-06T19:45:00Z","v":1318,"vw":90.602236},{"c":89.46,"h":89.93,"l":89.46,"n":38,"o":89.73,"t":"2026-10-07T13:30:00Z","v":3376,"vw":89.687066},{"c":89.59,"h":89.59,"l":89.59,"n":1,"o":89.59,"t":"2026-10-07T13:45:00Z","v":100,"vw":89.59},{"c":89.6051,"h":89.6051,"l":89.6051,"n":2,"o":89.6051,"t":"2026-10-07T14:00:00Z","v":166,"vw":89.6051},{"c":89.8104,"h":89.82,"l":89.69,"n":7,"o":89.69,"t":"2026-10-07T14:15:00Z","v":589,"vw":89.793557},{"c":89.775,"h":89.775,"l":89.775,"n":1,"o":89.775,"t":"2026-10-07T14:30:00Z","v":351,"vw":89.775},{"c":89.73,"h":89.73,"l":89.7299,"n":10,"o":89.73,"t":"2026-10-07T14:45:00Z","v":3358,"vw":89.729924},{"c":89.95,"h":89.95,"l":89.74,"n":5,"o":89.74,"t":"2026-10-07T15:00:00Z","v":348,"vw":89.857864},{"c":89.8601,"h":89.936,"l":89.8601,"n":3,"o":89.936,"t":"2026-10-07T15:15:00Z","v":2034,"vw":89.878758},{"c":90.07,"h":90.07,"l":90.07,"n":5,"o":90.07,"t":"2026-10-07T15:30:00Z","v":205,"vw":90.07},{"c":90.05,"h":90.05,"l":90.05,"n":3,"o":90.05,"t":"2026-10-07T16:00:00Z","v":349,"vw":90.05},{"c":90.22,"h":90.32,"l":90.22,"n":3,"o":90.32,"t":"2026-10-07T17:00:00Z","v":1246,"vw":90.236051},{"c":90.25,"h":90.32,"l":90.25,"n":12,"o":90.26,"t":"2026-10-07T17:15:00Z","v":3772,"vw":90.277376},{"c":90.2,"h":90.2,"l":90.2,"n":2,"o":90.2,"t":"2026-10-07T17:45:00Z","v":217,"vw":90.2},{"c":90.31,"h":90.31,"l":90.31,"n":3,"o":90.31,"t":"2026-10-07T18:45:00Z","v":236,"vw":90.31},{"c":90.295,"h":90.295,"l":90.295,"n":2,"o":90.295,"t":"2026-10-07T19:00:00Z","v":102,"vw":90.295},{"c":90.2448,"h":90.2448,"l":90.2448,"n":1,"o":90.2448,"t":"2026-10-07T19:15:00Z","v":252,"vw":90.2448},{"c":90.2201,"h":90.23,"l":90.2201,"n":3,"o":90.23,"t":"2026-10-07T19:30:00Z","v":346,"vw":90.223263},{"c":90.38,"h":90.41,"l":90.38,"n":8,"o":90.41,"t":"2026-10-07T19:45:00Z","v":521,"vw":90.39},{"c":90.34,"h":90.34,"l":90.34,"n":3,"o":90.34,"t":"2026-10-07T20:00:00Z","v":204,"vw":90.34},{"c":89.8,"h":89.83,"l":89.8,"n":7,"o":89.83,"t":"2026-10-08T13:30:00Z","v":920,"vw":89.823031},{"c":89.82,"h":89.8551,"l":89.82,"n":5,"o":89.8551,"t":"2026-10-08T14:00:00Z","v":539,"vw":89.833664},{"c":90.25,"h":90.25,"l":89.88,"n":14,"o":89.88,"t":"2026-10-08T14:15:00Z","v":2563,"vw":89.975079},{"c":90.1001,"h":90.1001,"l":90.1,"n":4,"o":90.1,"t":"2026-10-08T14:30:00Z","v":1013,"vw":90.10005},{"c":89.955,"h":90.03,"l":89.9264,"n":14,"o":90.03,"t":"2026-10-08T14:45:00Z","v":2249,"vw":89.953246},{"c":89.875,"h":89.89,"l":89.875,"n":2,"o":89.89,"t":"2026-10-08T15:00:00Z","v":472,"vw":89.880307},{"c":89.8401,"h":89.8401,"l":89.84,"n":2,"o":89.84,"t":"2026-10-08T15:15:00Z","v":400,"vw":89.84005},{"c":89.72,"h":89.72,"l":89.72,"n":5,"o":89.72,"t":"2026-10-08T15:30:00Z","v":332,"vw":89.72},{"c":89.61,"h":89.61,"l":89.61,"n":2,"o":89.61,"t":"2026-10-08T16:00:00Z","v":2093,"vw":89.61},{"c":89.87,"h":90.04,"l":89.7,"n":56,"o":89.7,"t":"2026-10-08T16:15:00Z","v":9943,"vw":89.890016},{"c":89.6308,"h":89.84,"l":89.6308,"n":8,"o":89.8,"t":"2026-10-08T16:30:00Z","v":1337,"vw":89.708129},{"c":88.96,"h":89.53,"l":88.91,"n":17,"o":89.53,"t":"2026-10-08T16:45:00Z","v":1403,"vw":89.105276},{"c":88.7,"h":88.75,"l":88.69,"n":14,"o":88.75,"t":"2026-10-08T17:00:00Z","v":3326,"vw":88.734849},{"c":88.23,"h":88.99,"l":88.23,"n":7,"o":88.99,"t":"2026-10-08T17:15:00Z","v":909,"vw":88.734917},{"c":88.515,"h":88.61,"l":88.515,"n":3,"o":88.61,"t":"2026-10-08T17:45:00Z","v":313,"vw":88.575703},{"c":88.81,"h":88.81,"l":88.7899,"n":5,"o":88.7899,"t":"2026-10-08T18:15:00Z","v":513,"vw":88.804732},{"c":88.765,"h":88.765,"l":88.765,"n":2,"o":88.765,"t":"2026-10-08T18:45:00Z","v":382,"vw":88.765},{"c":88.63,"h":88.68,"l":88.63,"n":16,"o":88.68,"t":"2026-10-08T19:00:00Z","v":2100,"vw":88.647348},{"c":88.67,"h":88.67,"l":88.56,"n":16,"o":88.58,"t":"2026-10-08T19:15:00Z","v":2743,"vw":88.579438},{"c":88.6807,"h":88.6807,"l":88.68,"n":4,"o":88.68,"t":"2026-10-08T19:30:00Z","v":372,"vw":88.68035},{"c":88.86,"h":88.86,"l":88.83,"n":4,"o":88.83,"t":"2026-10-08T19:45:00Z","v":651,"vw":88.840061},{"c":88.83,"h":88.83,"l":88.83,"n":3,"o":88.83,"t":"2026-10-08T20:00:00Z","v":102,"vw":88.83},{"c":89.01,"h":89.88,"l":89.01,"n":9,"o":89.88,"t":"2026-10-09T13:30:00Z","v":1289,"vw":89.281426},{"c":89.06,"h":89.1662,"l":89.03,"n":21,"o":89.03,"t":"2026-10-09T14:00:00Z","v":20606,"vw":89.13772},{"c":89.16,"h":89.16,"l":89.0353,"n":3,"o":89.0353,"t":"2026-10-09T14:15:00Z","v":356,"vw":89.098879},{"c":89.3276,"h":89.33,"l":89.24,"n":10,"o":89.24,"t":"2026-10-09T14:45:00Z","v":1307,"vw":89.304425},{"c":89.2,"h":89.38,"l":89.11,"n":21,"o":89.38,"t":"2026-10-09T15:00:00Z","v":2387,"vw":89.196472},{"c":89.2,"h":89.2,"l":89.2,"n":1,"o":89.2,"t":"2026-10-09T15:15:00Z","v":103,"vw":89.2},{"c":89.2647,"h":89.2647,"l":89.2647,"n":1,"o":89.2647,"t":"2026-10-09T16:00:00Z","v":211,"vw":89.2647},{"c":89.4248,"h":89.4248,"l":89.4248,"n":1,"o":89.4248,"t":"2026-10-09T16:45:00Z","v":317,"vw":89.4248},{"c":89.355,"h":89.355,"l":89.355,"n":3,"o":89.355,"t":"2026-10-09T17:30:00Z","v":460,"vw":89.355},{"c":89.3999,"h":89.4,"l":89.3873,"n":5,"o":89.3873,"t":"2026-10-09T17:45:00Z","v":1134,"vw":89.389852},{"c":89.445,"h":89.445,"l":89.41,"n":6,"o":89.41,"t":"2026-10-09T18:00:00Z","v":2489,"vw":89.443459},{"c":89.4399,"h":89.4399,"l":89.4399,"n":1,"o":89.4399,"t":"2026-10-09T18:15:00Z","v":459,"vw":89.4399},{"c":89.48,"h":89.48,"l":89.48,"n":1,"o":89.48,"t":"2026-10-09T18:45:00Z","v":169,"vw":89.48},{"c":89.47,"h":89.47,"l":89.47,"n":2,"o":89.47,"t":"2026-10-09T19:00:00Z","v":739,"vw":89.47},{"c":89.43,"h":89.43,"l":89.43,"n":3,"o":89.43,"t":"2026-10-09T19:30:00Z","v":408,"vw":89.43},{"c":89.4,"h":89.4,"l":89.4,"n":5,"o":89.4,"t":"2026-10-09T19:45:00Z","v":278,"vw":89.4},{"c":89.35,"h":89.35,"l":89.35,"n":59,"o":89.35,"t":"2026-10-12T11:30:00Z","v":4055,"vw":89.35},{"c":89.17,"h":89.2,"l":89.17,"n":11,"o":89.2,"t":"2026-10-12T13:30:00Z","v":617,"vw":89.194},{"c":89.07,"h":89.22,"l":89.07,"n":20,"o":89.22,"t":"2026-10-12T13:45:00Z","v":2572,"vw":89.130034},{"c":88.84,"h":88.84,"l":88.84,"n":1,"o":88.84,"t":"2026-10-12T14:15:00Z","v":100,"vw":88.84},{"c":88.75,"h":88.75,"l":88.75,"n":4,"o":88.75,"t":"2026-10-12T14:30:00Z","v":155,"vw":88.75},{"c":88.91,"h":88.91,"l":88.91,"n":2,"o":88.91,"t":"2026-10-12T15:00:00Z","v":103,"vw":88.91},{"c":88.91,"h":88.91,"l":88.91,"n":2,"o":88.91,"t":"2026-10-12T15:15:00Z","v":429,"vw":88.91},{"c":88.83,"h":88.83,"l":88.83,"n":3,"o":88.83,"t":"2026-10-12T15:30:00Z","v":339,"vw":88.83},{"c":89.0999,"h":89.0999,"l":89.0999,"n":2,"o":89.0999,"t":"2026-10-12T15:45:00Z","v":199,"vw":89.0999},{"c":89.02,"h":89.03,"l":89.02,"n":8,"o":89.02,"t":"2026-10-12T16:00:00Z","v":658,"vw":89.021883},{"c":88.9247,"h":88.9247,"l":88.9247,"n":1,"o":88.9247,"t":"2026-10-12T16:30:00Z","v":225,"vw":88.9247},{"c":88.78,"h":88.78,"l":88.78,"n":1,"o":88.78,"t":"2026-10-12T17:00:00Z","v":100,"vw":88.78},{"c":88.81,"h":88.82,"l":88.81,"n":2,"o":88.82,"t":"2026-10-12T17:15:00Z","v":1297,"vw":88.818851},{"c":88.79,"h":88.79,"l":88.79,"n":2,"o":88.79,"t":"2026-10-12T17:30:00Z","v":1303,"vw":88.79},{"c":88.8,"h":88.8,"l":88.8,"n":1,"o":88.8,"t":"2026-10-12T17:45:00Z","v":150,"vw":88.8},{"c":88.7301,"h":88.7301,"l":88.73,"n":2,"o":88.73,"t":"2026-10-12T18:30:00Z","v":400,"vw":88.73005},{"c":88.67,"h":88.67,"l":88.66,"n":3,"o":88.66,"t":"2026-10-12T18:45:00Z","v":873,"vw":88.665},{"c":88.67,"h":88.67,"l":88.67,"n":1,"o":88.67,"t":"2026-10-12T19:00:00Z","v":348,"vw":88.67},{"c":88.7001,"h":88.7001,"l":88.68,"n":3,"o":88.68,"t":"2026-10-12T19:15:00Z","v":232,"vw":88.690295},{"c":88.81,"h":88.81,"l":88.76,"n":9,"o":88.76,"t":"2026-10-12T19:45:00Z","v":544,"vw":88.79711},{"c":88.46,"h":88.46,"l":87.83,"n":11,"o":87.83,"t":"2026-10-13T13:30:00Z","v":1549,"vw":87.940493},{"c":88.7199,"h":88.7199,"l":88.63,"n":3,"o":88.63,"t":"2026-10-13T13:45:00Z","v":378,"vw":88.672334},{"c":88.75,"h":88.75,"l":88.75,"n":1,"o":88.75,"t":"2026-10-13T14:00:00Z","v":100,"vw":88.75},{"c":88.6404,"h":88.67,"l":88.6404,"n":3,"o":88.67,"t":"2026-10-13T14:15:00Z","v":755,"vw":88.661952},{"c":88.61,"h":88.6108,"l":88.61,"n":3,"o":88.61,"t":"2026-10-13T14:45:00Z","v":300,"vw":88.610267},{"c":88.45,"h":88.45,"l":88.45,"n":1,"o":88.45,"t":"2026-10-13T15:00:00Z","v":189,"vw":88.45},{"c":88.45,"h":88.474,"l":88.45,"n":4,"o":88.47,"t":"2026-10-13T16:00:00Z","v":484,"vw":88.466337},{"c":88.55,"h":88.55,"l":88.53,"n":2,"o":88.53,"t":"2026-10-13T16:15:00Z","v":728,"vw":88.533709},{"c":88.615,"h":88.615,"l":88.615,"n":1,"o":88.615,"t":"2026-10-13T16:45:00Z","v":449,"vw":88.615},{"c":88.48,"h":88.48,"l":88.48,"n":4,"o":88.48,"t":"2026-10-13T17:00:00Z","v":1521,"vw":88.48},{"c":88.41,"h":88.41,"l":88.41,"n":2,"o":88.41,"t":"2026-10-13T17:15:00Z","v":214,"vw":88.41},{"c":88.49,"h":88.49,"l":88.46,"n":3,"o":88.46,"t":"2026-10-13T17:30:00Z","v":507,"vw":88.471633},{"c":88.365,"h":88.4701,"l":88.365,"n":9,"o":88.47,"t":"2026-10-13T17:45:00Z","v":760,"vw":88.452389},{"c":88.59,"h":88.59,"l":88.45,"n":19,"o":88.45,"t":"2026-10-13T18:00:00Z","v":1374,"vw":88.523801},{"c":88.515,"h":88.55,"l":88.515,"n":4,"o":88.55,"t":"2026-10-13T18:30:00Z","v":1200,"vw":88.526686},{"c":88.4156,"h":88.4156,"l":88.41,"n":5,"o":88.41,"t":"2026-10-13T18:45:00Z","v":321,"vw":88.4128},{"c":88.58,"h":88.58,"l":88.58,"n":3,"o":88.58,"t":"2026-10-13T19:00:00Z","v":168,"vw":88.58},{"c":88.606,"h":88.606,"l":88.55,"n":11,"o":88.55,"t":"2026-10-13T19:15:00Z","v":1060,"vw":88.578861},{"c":88.64,"h":88.64,"l":88.64,"n":1,"o":88.64,"t":"2026-10-13T19:30:00Z","v":422,"vw":88.64},{"c":88.59,"h":88.66,"l":88.57,"n":15,"o":88.64,"t":"2026-10-13T19:45:00Z","v":1152,"vw":88.611633},{"c":88.1,"h":88.1,"l":88.1,"n":1,"o":88.1,"t":"2026-10-14T12:30:00Z","v":100,"vw":88.1},{"c":87.99,"h":87.99,"l":87.75,"n":22,"o":87.89,"t":"2026-10-14T13:30:00Z","v":2014,"vw":87.82622},{"c":87.61,"h":88.19,"l":87.61,"n":30,"o":88.11,"t":"2026-10-14T13:45:00Z","v":2064,"vw":87.932293},{"c":87.51,"h":87.51,"l":87.51,"n":1,"o":87.51,"t":"2026-10-14T14:00:00Z","v":527,"vw":87.51},{"c":87.58,"h":87.58,"l":87.58,"n":2,"o":87.58,"t":"2026-10-14T14:30:00Z","v":2334,"vw":87.58},{"c":87.53,"h":87.53,"l":87.335,"n":5,"o":87.335,"t":"2026-10-14T14:45:00Z","v":1213,"vw":87.495364},{"c":87.2001,"h":87.2001,"l":87.2,"n":2,"o":87.2,"t":"2026-10-14T15:15:00Z","v":230,"vw":87.20005},{"c":86.92,"h":86.92,"l":86.92,"n":1,"o":86.92,"t":"2026-10-14T15:45:00Z","v":228,"vw":86.92},{"c":86.82,"h":86.82,"l":86.82,"n":1,"o":86.82,"t":"2026-10-14T16:00:00Z","v":625,"vw":86.82},{"c":86.5301,"h":86.5301,"l":86.5301,"n":2,"o":86.5301,"t":"2026-10-14T16:30:00Z","v":241,"vw":86.5301},{"c":86.72,"h":86.72,"l":86.72,"n":1,"o":86.72,"t":"2026-10-14T16:45:00Z","v":100,"vw":86.72},{"c":86.5901,"h":86.8099,"l":86.5901,"n":5,"o":86.8099,"t":"2026-10-14T17:00:00Z","v":470,"vw":86.655363},{"c":86.6099,"h":86.6099,"l":86.5962,"n":2,"o":86.5962,"t":"2026-10-14T17:15:00Z","v":1438,"vw":86.602078},{"c":86.3901,"h":86.3901,"l":86.39,"n":2,"o":86.39,"t":"2026-10-14T17:30:00Z","v":282,"vw":86.39005},{"c":86.06,"h":86.06,"l":86.06,"n":3,"o":86.06,"t":"2026-10-14T18:00:00Z","v":451,"vw":86.06},{"c":86.34,"h":86.34,"l":86.34,"n":1,"o":86.34,"t":"2026-10-14T18:15:00Z","v":542,"vw":86.34},{"c":86.16,"h":86.22,"l":86.16,"n":6,"o":86.2096,"t":"2026-10-14T18:30:00Z","v":1559,"vw":86.184495},{"c":86.27,"h":86.27,"l":86.27,"n":2,"o":86.27,"t":"2026-10-14T18:45:00Z","v":653,"vw":86.27},{"c":86.09,"h":86.09,"l":86.09,"n":1,"o":86.09,"t":"2026-10-14T19:00:00Z","v":1309,"vw":86.09},{"c":86.35,"h":86.35,"l":86.35,"n":4,"o":86.35,"t":"2026-10-14T19:45:00Z","v":388,"vw":86.35},{"c":85.9,"h":85.9,"l":85.9,"n":1,"o":85.9,"t":"2026-10-14T22:30:00Z","v":200,"vw":85.9},{"c":86.2,"h":86.2,"l":86.2,"n":1,"o":86.2,"t":"2026-10-14T22:45:00Z","v":200,"vw":86.2},{"c":85.79,"h":85.79,"l":85.79,"n":1,"o":85.79,"t":"2026-10-14T23:30:00Z","v":100,"vw":85.79},{"c":85.1,"h":85.1,"l":85.1,"n":1,"o":85.1,"t":"2026-10-15T12:30:00Z","v":100,"vw":85.1},{"c":85.3,"h":85.3,"l":84.68,"n":41,"o":85.01,"t":"2026-10-15T13:30:00Z","v":3937,"vw":84.993899},{"c":84.55,"h":85.19,"l":84.55,"n":13,"o":85.19,"t":"2026-10-15T13:45:00Z","v":1271,"vw":85.0025},{"c":85.04,"h":85.05,"l":84.99,"n":23,"o":84.99,"t":"2026-10-15T14:00:00Z","v":2006,"vw":85.011831},{"c":85.2,"h":85.22,"l":85.03,"n":27,"o":85.08,"t":"2026-10-15T14:15:00Z","v":2289,"vw":85.131443},{"c":85.5,"h":85.5,"l":85.03,"n":15,"o":85.03,"t":"2026-10-15T14:30:00Z","v":1698,"vw":85.240705},{"c":85.56,"h":85.56,"l":85.56,"n":2,"o":85.56,"t":"2026-10-15T14:45:00Z","v":223,"vw":85.56},{"c":85.75,"h":85.75,"l":85.69,"n":5,"o":85.69,"t":"2026-10-15T15:00:00Z","v":880,"vw":85.727698},{"c":85.84,"h":85.84,"l":85.84,"n":4,"o":85.84,"t":"2026-10-15T15:15:00Z","v":386,"vw":85.84},{"c":85.735,"h":85.735,"l":85.735,"n":1,"o":85.735,"t":"2026-10-15T16:00:00Z","v":524,"vw":85.735},{"c":85.61,"h":85.61,"l":85.61,"n":2,"o":85.61,"t":"2026-10-15T16:15:00Z","v":386,"vw":85.61},{"c":85.63,"h":85.63,"l":85.63,"n":1,"o":85.63,"t":"2026-10-15T16:30:00Z","v":534,"vw":85.63},{"c":85.6401,"h":85.6401,"l":85.6401,"n":1,"o":85.6401,"t":"2026-10-15T17:00:00Z","v":394,"vw":85.6401},{"c":85.83,"h":85.83,"l":85.8,"n":11,"o":85.8,"t":"2026-10-15T17:15:00Z","v":5764,"vw":85.801141},{"c":86.08,"h":86.08,"l":86.08,"n":1,"o":86.08,"t":"2026-10-15T17:45:00Z","v":2840,"vw":86.08},{"c":85.73,"h":85.92,"l":85.73,"n":10,"o":85.92,"t":"2026-10-15T18:00:00Z","v":3049,"vw":85.766452},{"c":85.62,"h":85.6701,"l":85.62,"n":7,"o":85.6701,"t":"2026-10-15T18:15:00Z","v":1751,"vw":85.666793},{"c":85.7124,"h":85.7124,"l":85.67,"n":6,"o":85.67,"t":"2026-10-15T18:30:00Z","v":777,"vw":85.6963},{"c":85.91,"h":85.91,"l":85.72,"n":10,"o":85.72,"t":"2026-10-15T18:45:00Z","v":2168,"vw":85.810208},{"c":86.0874,"h":86.0874,"l":85.91,"n":7,"o":85.91,"t":"2026-10-15T19:00:00Z","v":655,"vw":85.994505},{"c":86.35,"h":86.35,"l":86.23,"n":8,"o":86.26,"t":"2026-10-15T19:30:00Z","v":675,"vw":86.26559},{"c":86.21,"h":86.36,"l":86.21,"n":29,"o":86.36,"t":"2026-10-15T19:45:00Z","v":5089,"vw":86.268442},{"c":85.75,"h":85.75,"l":85.75,"n":2,"o":85.75,"t":"2026-10-16T09:45:00Z","v":101,"vw":85.75},{"c":86.5,"h":86.5,"l":86.5,"n":1,"o":86.5,"t":"2026-10-16T11:00:00Z","v":100,"vw":86.5},{"c":85.44,"h":85.99,"l":85.44,"n":15,"o":85.99,"t":"2026-10-16T13:30:00Z","v":2272,"vw":85.726631},{"c":85.39,"h":85.39,"l":85.13,"n":16,"o":85.175,"t":"2026-10-16T14:00:00Z","v":1980,"vw":85.3029},{"c":85.18,"h":85.385,"l":85.18,"n":16,"o":85.385,"t":"2026-10-16T14:15:00Z","v":1607,"vw":85.271635},{"c":85.5,"h":85.5036,"l":85.33,"n":6,"o":85.33,"t":"2026-10-16T14:30:00Z","v":1076,"vw":85.470329},{"c":85.34,"h":85.34,"l":85.34,"n":5,"o":85.34,"t":"2026-10-16T14:45:00Z","v":500,"vw":85.34},{"c":84.68,"h":84.68,"l":84.675,"n":3,"o":84.675,"t":"2026-10-16T15:15:00Z","v":350,"vw":84.677857},{"c":84.77,"h":84.77,"l":84.77,"n":3,"o":84.77,"t":"2026-10-16T15:30:00Z","v":276,"vw":84.77},{"c":84.495,"h":84.495,"l":84.49,"n":5,"o":84.49,"t":"2026-10-16T16:00:00Z","v":320,"vw":84.491785},{"c":84.6,"h":84.6,"l":84.6,"n":2,"o":84.6,"t":"2026-10-16T16:15:00Z","v":1675,"vw":84.6},{"c":84.34,"h":84.34,"l":84.34,"n":1,"o":84.34,"t":"2026-10-16T16:45:00Z","v":287,"vw":84.34},{"c":83.93,"h":83.93,"l":83.9135,"n":2,"o":83.9135,"t":"2026-10-16T17:00:00Z","v":481,"vw":83.919469},{"c":83.94,"h":83.94,"l":83.9101,"n":5,"o":83.9101,"t":"2026-10-16T17:30:00Z","v":439,"vw":83.930191},{"c":83.94,"h":84.06,"l":83.93,"n":82,"o":84.03,"t":"2026-10-16T17:45:00Z","v":28072,"vw":84.002464},{"c":83.6901,"h":83.75,"l":83.64,"n":5,"o":83.64,"t":"2026-10-16T18:00:00Z","v":2310,"vw":83.685568},{"c":83.54,"h":83.54,"l":83.54,"n":1,"o":83.54,"t":"2026-10-16T18:15:00Z","v":171,"vw":83.54},{"c":83.4662,"h":83.56,"l":83.4601,"n":9,"o":83.4601,"t":"2026-10-16T18:30:00Z","v":1766,"vw":83.490583},{"c":83.23,"h":83.35,"l":83.23,"n":20,"o":83.35,"t":"2026-10-16T19:00:00Z","v":1470,"vw":83.31867},{"c":83.55,"h":83.55,"l":83.415,"n":7,"o":83.415,"t":"2026-10-16T19:15:00Z","v":613,"vw":83.489884},{"c":83.4166,"h":83.535,"l":83.4166,"n":2,"o":83.535,"t":"2026-10-16T19:30:00Z","v":872,"vw":83.468604},{"c":83.54,"h":83.5823,"l":83.37,"n":30,"o":83.37,"t":"2026-10-16T19:45:00Z","v":2078,"vw":83.439014},{"c":84.66,"h":84.78,"l":84.66,"n":12,"o":84.78,"t":"2026-10-19T13:30:00Z","v":837,"vw":84.741489},{"c":84.59,"h":84.59,"l":84.59,"n":5,"o":84.59,"t":"2026-10-19T14:00:00Z","v":330,"vw":84.59},{"c":85.165,"h":85.165,"l":84.9962,"n":3,"o":84.9962,"t":"2026-10-19T14:15:00Z","v":748,"vw":85.062412},{"c":84.8934,"h":84.94,"l":84.8934,"n":2,"o":84.94,"t":"2026-10-19T14:30:00Z","v":2161,"vw":84.921433},{"c":85.2,"h":85.2,"l":85.2,"n":7,"o":85.2,"t":"2026-10-19T15:00:00Z","v":388,"vw":85.2},{"c":85.435,"h":85.435,"l":85.435,"n":1,"o":85.435,"t":"2026-10-19T15:15:00Z","v":101,"vw":85.435},{"c":85.6,"h":85.6,"l":85.475,"n":7,"o":85.475,"t":"2026-10-19T15:30:00Z","v":596,"vw":85.510522},{"c":85.55,"h":85.55,"l":85.55,"n":2,"o":85.55,"t":"2026-10-19T15:45:00Z","v":200,"vw":85.55},{"c":85.31,"h":85.31,"l":85.31,"n":2,"o":85.31,"t":"2026-10-19T16:00:00Z","v":1500,"vw":85.31},{"c":85.17,"h":85.17,"l":85.1126,"n":2,"o":85.1126,"t":"2026-10-19T16:30:00Z","v":900,"vw":85.146849},{"c":85,"h":85.0999,"l":85,"n":3,"o":85.0999,"t":"2026-10-19T16:45:00Z","v":2116,"vw":85.012133},{"c":84.96,"h":84.96,"l":84.94,"n":8,"o":84.96,"t":"2026-10-19T17:00:00Z","v":976,"vw":84.948203},{"c":84.96,"h":84.96,"l":84.96,"n":4,"o":84.96,"t":"2026-10-19T17:30:00Z","v":343,"vw":84.96},{"c":84.9299,"h":84.9299,"l":84.85,"n":4,"o":84.85,"t":"2026-10-19T17:45:00Z","v":602,"vw":84.873171},{"c":84.94,"h":84.94,"l":84.94,"n":5,"o":84.94,"t":"2026-10-19T18:00:00Z","v":2979,"vw":84.94},{"c":84.9,"h":84.9,"l":84.9,"n":1,"o":84.9,"t":"2026-10-19T18:45:00Z","v":1785,"vw":84.9},{"c":85.1024,"h":85.1024,"l":85.1024,"n":1,"o":85.1024,"t":"2026-10-19T19:30:00Z","v":465,"vw":85.1024},{"c":84.81,"h":85.02,"l":84.81,"n":4,"o":85.02,"t":"2026-10-19T19:45:00Z","v":356,"vw":84.909213},{"c":83.99,"h":84.11,"l":83.99,"n":6,"o":84.03,"t":"2026-10-20T13:30:00Z","v":501,"vw":84.036},{"c":84.75,"h":84.75,"l":84.39,"n":8,"o":84.39,"t":"2026-10-20T14:00:00Z","v":682,"vw":84.672468},{"c":85.07,"h":85.07,"l":84.92,"n":5,"o":84.92,"t":"2026-10-20T14:15:00Z","v":2275,"vw":84.976993},{"c":85.21,"h":85.21,"l":85.21,"n":4,"o":85.21,"t":"2026-10-20T14:30:00Z","v":714,"vw":85.21},{"c":84.76,"h":85.25,"l":84.75,"n":19,"o":85.25,"t":"2026-10-20T15:00:00Z","v":1714,"vw":84.982982},{"c":84.9,"h":84.92,"l":84.9,"n":2,"o":84.92,"t":"2026-10-20T15:15:00Z","v":300,"vw":84.913333},{"c":84.88,"h":84.88,"l":84.88,"n":2,"o":84.88,"t":"2026-10-20T15:30:00Z","v":200,"vw":84.88},{"c":84.95,"h":84.95,"l":84.95,"n":1,"o":84.95,"t":"2026-10-20T15:45:00Z","v":100,"vw":84.95},{"c":84.91,"h":84.91,"l":84.91,"n":3,"o":84.91,"t":"2026-10-20T16:30:00Z","v":251,"vw":84.91},{"c":84.695,"h":84.695,"l":84.63,"n":5,"o":84.63,"t":"2026-10-20T17:00:00Z","v":3060,"vw":84.686205},{"c":84.8766,"h":84.8766,"l":84.7433,"n":5,"o":84.7433,"t":"2026-10-20T17:15:00Z","v":1866,"vw":84.768517},{"c":84.89,"h":84.89,"l":84.851,"n":7,"o":84.851,"t":"2026-10-20T17:45:00Z","v":1715,"vw":84.881513},{"c":84.78,"h":84.82,"l":84.78,"n":4,"o":84.82,"t":"2026-10-20T18:15:00Z","v":2645,"vw":84.794397},{"c":84.7,"h":84.7,"l":84.68,"n":14,"o":84.68,"t":"2026-10-20T18:45:00Z","v":2929,"vw":84.682636},{"c":84.715,"h":84.715,"l":84.715,"n":1,"o":84.715,"t":"2026-10-20T19:00:00Z","v":592,"vw":84.715},{"c":84.645,"h":84.645,"l":84.645,"n":1,"o":84.645,"t":"2026-10-20T19:15:00Z","v":1553,"vw":84.645},{"c":84.51,"h":84.51,"l":84.51,"n":3,"o":84.51,"t":"2026-10-20T19:45:00Z","v":158,"vw":84.51},{"c":84.94,"h":85.21,"l":84.94,"n":22,"o":85.17,"t":"2026-10-21T13:30:00Z","v":2937,"vw":85.134952},{"c":85.15,"h":85.15,"l":85.15,"n":1,"o":85.15,"t":"2026-10-21T13:45:00Z","v":140,"vw":85.15},{"c":85.01,"h":85.03,"l":85.01,"n":5,"o":85.03,"t":"2026-10-21T14:15:00Z","v":2000,"vw":85.01102},{"c":85.17,"h":85.17,"l":85.15,"n":3,"o":85.15,"t":"2026-10-21T14:30:00Z","v":1316,"vw":85.15458},{"c":85.29,"h":85.37,"l":85.29,"n":3,"o":85.37,"t":"2026-10-21T14:45:00Z","v":300,"vw":85.343333},{"c":85.545,"h":85.545,"l":85.545,"n":5,"o":85.545,"t":"2026-10-21T15:15:00Z","v":180,"vw":85.545},{"c":85.765,"h":85.77,"l":85.765,"n":3,"o":85.77,"t":"2026-10-21T15:30:00Z","v":384,"vw":85.766377},{"c":85.71,"h":85.71,"l":85.71,"n":4,"o":85.71,"t":"2026-10-21T16:00:00Z","v":764,"vw":85.71},{"c":85.75,"h":85.75,"l":85.655,"n":4,"o":85.655,"t":"2026-10-21T16:30:00Z","v":261,"vw":85.695773},{"c":85.915,"h":85.915,"l":85.915,"n":3,"o":85.915,"t":"2026-10-21T16:45:00Z","v":270,"vw":85.915},{"c":86.035,"h":86.035,"l":86.035,"n":1,"o":86.035,"t":"2026-10-21T17:15:00Z","v":220,"vw":86.035},{"c":85.97,"h":85.97,"l":85.97,"n":1,"o":85.97,"t":"2026-10-21T17:30:00Z","v":3084,"vw":85.97},{"c":85.96,"h":85.975,"l":85.94,"n":14,"o":85.975,"t":"2026-10-21T17:45:00Z","v":4842,"vw":85.958789},{"c":85.955,"h":85.955,"l":85.955,"n":4,"o":85.955,"t":"2026-10-21T18:30:00Z","v":628,"vw":85.955},{"c":85.7144,"h":85.9533,"l":85.7144,"n":3,"o":85.9533,"t":"2026-10-21T18:45:00Z","v":771,"vw":85.771165},{"c":85.3771,"h":85.45,"l":85.3771,"n":16,"o":85.44,"t":"2026-10-21T19:00:00Z","v":1931,"vw":85.417526},{"c":85.62,"h":85.62,"l":85.6,"n":7,"o":85.6,"t":"2026-10-21T19:15:00Z","v":1053,"vw":85.605753},{"c":85.74,"h":85.76,"l":85.74,"n":9,"o":85.76,"t":"2026-10-21T19:30:00Z","v":593,"vw":85.7475},{"c":83.87,"h":84.11,"l":83.87,"n":10,"o":84.11,"t":"2026-10-22T13:30:00Z","v":632,"vw":83.958333},{"c":83.7158,"h":83.87,"l":83.7158,"n":18,"o":83.87,"t":"2026-10-22T13:45:00Z","v":2969,"vw":83.759881},{"c":83.8686,"h":83.8686,"l":83.8686,"n":2,"o":83.8686,"t":"2026-10-22T14:00:00Z","v":264,"vw":83.8686},{"c":83.4999,"h":83.5,"l":83.4999,"n":3,"o":83.5,"t":"2026-10-22T14:15:00Z","v":958,"vw":83.499942},{"c":83.155,"h":83.17,"l":83.155,"n":2,"o":83.17,"t":"2026-10-22T14:30:00Z","v":2101,"vw":83.166459},{"c":82.99,"h":82.99,"l":82.99,"n":3,"o":82.99,"t":"2026-10-22T15:00:00Z","v":270,"vw":82.99},{"c":83.4,"h":83.4,"l":83.4,"n":2,"o":83.4,"t":"2026-10-22T15:15:00Z","v":187,"vw":83.4},{"c":82.97,"h":83,"l":82.95,"n":12,"o":83,"t":"2026-10-22T15:30:00Z","v":1161,"vw":82.978158},{"c":83.2251,"h":83.2251,"l":83.2251,"n":1,"o":83.2251,"t":"2026-10-22T15:45:00Z","v":124,"vw":83.2251},{"c":83.33,"h":83.33,"l":83.33,"n":1,"o":83.33,"t":"2026-10-22T16:00:00Z","v":100,"vw":83.33},{"c":83.3299,"h":83.4299,"l":83.3299,"n":2,"o":83.4299,"t":"2026-10-22T16:15:00Z","v":257,"vw":83.3692},{"c":83.08,"h":83.1362,"l":83.08,"n":7,"o":83.12,"t":"2026-10-22T16:30:00Z","v":1319,"vw":83.10631},{"c":83.055,"h":83.06,"l":82.74,"n":8,"o":82.92,"t":"2026-10-22T16:45:00Z","v":1935,"vw":82.916282},{"c":82.835,"h":82.92,"l":82.75,"n":11,"o":82.92,"t":"2026-10-22T17:00:00Z","v":2021,"vw":82.881191},{"c":82.88,"h":82.92,"l":82.88,"n":10,"o":82.92,"t":"2026-10-22T17:15:00Z","v":2657,"vw":82.892691},{"c":82.53,"h":82.53,"l":82.53,"n":4,"o":82.53,"t":"2026-10-22T18:00:00Z","v":304,"vw":82.53},{"c":82.81,"h":82.81,"l":82.8,"n":4,"o":82.8,"t":"2026-10-22T18:15:00Z","v":357,"vw":82.806711},{"c":82.5434,"h":82.5434,"l":82.5434,"n":1,"o":82.5434,"t":"2026-10-22T18:30:00Z","v":163,"vw":82.5434},{"c":82.5,"h":82.5,"l":82.5,"n":3,"o":82.5,"t":"2026-10-22T18:45:00Z","v":204,"vw":82.5},{"c":82.55,"h":82.55,"l":82.38,"n":10,"o":82.41,"t":"2026-10-22T19:00:00Z","v":581,"vw":82.432545},{"c":82.58,"h":82.5806,"l":82.48,"n":3,"o":82.48,"t":"2026-10-22T19:15:00Z","v":414,"vw":82.556005},{"c":82.4,"h":82.47,"l":82.4,"n":7,"o":82.47,"t":"2026-10-22T19:30:00Z","v":1305,"vw":82.454179},{"c":82.63,"h":82.69,"l":82.546,"n":9,"o":82.546,"t":"2026-10-22T19:45:00Z","v":723,"vw":82.633567}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5413898877319261,"strike":91.17220224536148,"iv":0.3117811275478693,"gamma":0.03218968928334135,"theta":-0.030691854701989502,"vega":0.05416971336119814,"rho":0.008792171283481623,"breakevenPct":10.993092258372755},{"delta":0.2,"premium":0.7067221856846604,"strike":88.94622251452272,"iv":0.28267811424261985,"gamma":0.04260428107608208,"theta":-0.03376295707863166,"vega":0.06505056868286309,"rho":0.011744828847413482,"breakevenPct":8.499267457590928},{"delta":0.25,"premium":0.9310439560439561,"strike":87.64652014652015,"iv":0.2770813186813187,"gamma":0.04904322344322344,"theta":-0.03737948717948718,"vega":0.07373388278388279,"rho":0.014791530176981042,"breakevenPct":7.197826579407128},{"delta":0.3,"premium":1.2089999999999999,"strike":86.72,"iv":0.28348799999999996,"gamma":0.052508,"theta":-0.042036,"vega":0.08078,"rho":0.017789477042131713,"breakevenPct":6.412925087740534},{"delta":0.35,"premium":1.5124367622259693,"strike":85.79426644182125,"iv":0.2870984822934233,"gamma":0.055305733558178756,"theta":-0.04558465430016863,"vega":0.08606694772344013,"rho":0.02078384647250049,"breakevenPct":5.659812663738617},{"delta":0.4,"premium":1.8737091222030984,"strike":84.95008605851979,"iv":0.2956492254733219,"gamma":0.05609001721170396,"theta":-0.04915972461273666,"vega":0.08992478485370052,"rho":0.02376894673760465,"breakevenPct":5.075390512795463},{"delta":0.45,"premium":2.2824870912220314,"strike":84.0895008605852,"iv":0.30339449225473325,"gamma":0.055917900172117035,"theta":-0.051913597246127374,"vega":0.092076247848537,"rho":0.026726940345851852,"breakevenPct":4.528606985123122},{"delta":0.5,"premium":2.7793209876543212,"strike":83.20987654320987,"iv":0.3151037037037037,"gamma":0.05424074074074074,"theta":-0.054570370370370366,"vega":0.09277407407407406,"rho":0.029641673941574447,"breakevenPct":4.065348579044182},{"delta":0.55,"premium":3.2745786516853936,"strike":82.28651685393258,"iv":0.3197837078651685,"gamma":0.05301516853932584,"theta":-0.05527134831460674,"vega":0.0920438202247191,"rho":0.03255334255010791,"breakevenPct":3.5472534256540986},{"delta":0.6,"premium":3.851919291338583,"strike":81.31692913385827,"iv":0.3259645669291339,"gamma":0.05078740157480315,"theta":-0.05536830708661417,"vega":0.08985570866141732,"rho":0.0354144247374855,"breakevenPct":3.0725504359153484},{"delta":0.65,"premium":4.627840909090909,"strike":80.22954545454546,"iv":0.34167477272727276,"gamma":0.046509999999999996,"theta":-0.056016363636363635,"vega":0.08614931818181817,"rho":0.038155992076241464,"breakevenPct":2.695614623788413},{"delta":0.7,"premium":5.540717821782178,"strike":79.01237623762377,"iv":0.3583403465346534,"gamma":0.04164826732673268,"theta":-0.055607425742574254,"vega":0.08095445544554455,"rho":0.04079975063639127,"breakevenPct":2.327355753849622}],"put":[{"delta":0.3,"premium":1.695068493150685,"strike":78.97808219178083,"iv":0.3619564383561644,"gamma":0.04121890410958904,"theta":-0.047673698630136985,"vega":0.08099260273972603,"rho":-0.021672936887618476,"breakevenPct":6.47099879144362},{"delta":0.35,"premium":2.051391982182628,"strike":80.15812917594654,"iv":0.35342427616926503,"gamma":0.044974387527839645,"theta":-0.04916325167037862,"vega":0.08616926503340756,"rho":-0.025301944850627645,"breakevenPct":5.474116914239473},{"delta":0.4,"premium":2.407776617954071,"strike":81.25469728601253,"iv":0.3426615866388309,"gamma":0.04834050104384134,"theta":-0.04921983298538622,"vega":0.08983674321503132,"rho":-0.028928147876811312,"breakevenPct":4.578336357184489},{"delta":0.45,"premium":2.75978886756238,"strike":82.27447216890594,"iv":0.32971804222648754,"gamma":0.05145873320537428,"theta":-0.04798829174664107,"vega":0.09202936660268714,"rho":-0.032542723519644684,"breakevenPct":3.7702005308682423},{"delta":0.5,"premium":3.14945652173913,"strike":83.22101449275362,"iv":0.31973514492753624,"gamma":0.05353152173913043,"theta":-0.046347463768115944,"vega":0.09278949275362318,"rho":-0.03616674071175622,"breakevenPct":3.0962628936046235},{"delta":0.55,"premium":3.569620253164557,"strike":84.12658227848101,"iv":0.3106784810126582,"gamma":0.05464936708860759,"theta":-0.04405822784810127,"vega":0.09210886075949366,"rho":-0.03979924645496501,"breakevenPct":2.508820010508943},{"delta":0.6,"premium":4.065955631399317,"strike":85.02901023890784,"iv":0.3053460750853243,"gamma":0.05428549488054608,"theta":-0.04156365187713311,"vega":0.08996945392491468,"rho":-0.04347020290463563,"breakevenPct":2.01736099781128},{"delta":0.65,"premium":4.535238907849829,"strike":85.88225255972696,"iv":0.29493651877133104,"gamma":0.05385887372013652,"theta":-0.03755341296928327,"vega":0.08612986348122867,"rho":-0.04711887442452624,"breakevenPct":1.5526883070590067},{"delta":0.7,"premium":5.106600361663651,"strike":86.77938517179024,"iv":0.2878104882459313,"gamma":0.051773598553345394,"theta":-0.03333688969258591,"vega":0.08076781193490055,"rho":-0.05081558555255355,"breakevenPct":1.1584354228166678},{"delta":0.75,"premium":5.744579439252336,"strike":87.70654205607477,"iv":0.28040635514018697,"gamma":0.04851514018691589,"theta":-0.028414018691588792,"vega":0.07381831775700935,"rho":-0.05454209522021499,"breakevenPct":0.8084683325397166},{"delta":0.8,"premium":6.591121495327103,"strike":88.80140186915888,"iv":0.2771184579439252,"gamma":0.043312850467289714,"theta":-0.023273831775700932,"vega":0.06508878504672896,"rho":-0.05840731307859242,"breakevenPct":0.5079506549294689},{"delta":0.85,"premium":8.297674418604652,"strike":90.69767441860465,"iv":0.29505813953488375,"gamma":0.03417906976744186,"theta":-0.019097674418604653,"vega":0.05423488372093023,"rho":-0.06288780034245298,"breakevenPct":0.2783492678203919}]},"raw":{"call":[{"delta":0.15,"premium":0.5413898877319261,"strike":91.17220224536148,"iv":0.3117811275478693,"gamma":0.03218968928334135,"theta":-0.030691854701989502,"vega":0.05416971336119814,"rho":0.008792171283481623,"breakevenPct":10.993092258372755},{"delta":0.2,"premium":0.7067221856846604,"strike":88.94622251452272,"iv":0.28267811424261985,"gamma":0.04260428107608208,"theta":-0.03376295707863166,"vega":0.06505056868286309,"rho":0.011744828847413482,"breakevenPct":8.499267457590928},{"delta":0.25,"premium":0.9310439560439561,"strike":87.64652014652015,"iv":0.2770813186813187,"gamma":0.04904322344322344,"theta":-0.03737948717948718,"vega":0.07373388278388279,"rho":0.014791530176981042,"breakevenPct":7.197826579407128},{"delta":0.3,"premium":1.2089999999999999,"strike":86.72,"iv":0.28348799999999996,"gamma":0.052508,"theta":-0.042036,"vega":0.08078,"rho":0.017789477042131713,"breakevenPct":6.412925087740534},{"delta":0.35,"premium":1.5124367622259693,"strike":85.79426644182125,"iv":0.2870984822934233,"gamma":0.055305733558178756,"theta":-0.04558465430016863,"vega":0.08606694772344013,"rho":0.02078384647250049,"breakevenPct":5.659812663738617},{"delta":0.4,"premium":1.8737091222030984,"strike":84.95008605851979,"iv":0.2956492254733219,"gamma":0.05609001721170396,"theta":-0.04915972461273666,"vega":0.08992478485370052,"rho":0.02376894673760465,"breakevenPct":5.075390512795463},{"delta":0.45,"premium":2.2824870912220314,"strike":84.0895008605852,"iv":0.30339449225473325,"gamma":0.055917900172117035,"theta":-0.051913597246127374,"vega":0.092076247848537,"rho":0.026726940345851852,"breakevenPct":4.528606985123122},{"delta":0.5,"premium":2.7793209876543212,"strike":83.20987654320987,"iv":0.3151037037037037,"gamma":0.05424074074074074,"theta":-0.054570370370370366,"vega":0.09277407407407406,"rho":0.029641673941574447,"breakevenPct":4.065348579044182},{"delta":0.55,"premium":3.2745786516853936,"strike":82.28651685393258,"iv":0.3197837078651685,"gamma":0.05301516853932584,"theta":-0.05527134831460674,"vega":0.0920438202247191,"rho":0.03255334255010791,"breakevenPct":3.5472534256540986},{"delta":0.6,"premium":3.851919291338583,"strike":81.31692913385827,"iv":0.3259645669291339,"gamma":0.05078740157480315,"theta":-0.05536830708661417,"vega":0.08985570866141732,"rho":0.0354144247374855,"breakevenPct":3.0725504359153484},{"delta":0.65,"premium":4.627840909090909,"strike":80.22954545454546,"iv":0.34167477272727276,"gamma":0.046509999999999996,"theta":-0.056016363636363635,"vega":0.08614931818181817,"rho":0.038155992076241464,"breakevenPct":2.695614623788413},{"delta":0.7,"premium":5.540717821782178,"strike":79.01237623762377,"iv":0.3583403465346534,"gamma":0.04164826732673268,"theta":-0.055607425742574254,"vega":0.08095445544554455,"rho":0.04079975063639127,"breakevenPct":2.327355753849622}],"put":[{"delta":0.3,"premium":1.695068493150685,"strike":78.97808219178083,"iv":0.3619564383561644,"gamma":0.04121890410958904,"theta":-0.047673698630136985,"vega":0.08099260273972603,"rho":-0.021672936887618476,"breakevenPct":6.47099879144362},{"delta":0.35,"premium":2.051391982182628,"strike":80.15812917594654,"iv":0.35342427616926503,"gamma":0.044974387527839645,"theta":-0.04916325167037862,"vega":0.08616926503340756,"rho":-0.025301944850627645,"breakevenPct":5.474116914239473},{"delta":0.4,"premium":2.407776617954071,"strike":81.25469728601253,"iv":0.3426615866388309,"gamma":0.04834050104384134,"theta":-0.04921983298538622,"vega":0.08983674321503132,"rho":-0.028928147876811312,"breakevenPct":4.578336357184489},{"delta":0.45,"premium":2.75978886756238,"strike":82.27447216890594,"iv":0.32971804222648754,"gamma":0.05145873320537428,"theta":-0.04798829174664107,"vega":0.09202936660268714,"rho":-0.032542723519644684,"breakevenPct":3.7702005308682423},{"delta":0.5,"premium":3.14945652173913,"strike":83.22101449275362,"iv":0.31973514492753624,"gamma":0.05353152173913043,"theta":-0.046347463768115944,"vega":0.09278949275362318,"rho":-0.03616674071175622,"breakevenPct":3.0962628936046235},{"delta":0.55,"premium":3.569620253164557,"strike":84.12658227848101,"iv":0.3106784810126582,"gamma":0.05464936708860759,"theta":-0.04405822784810127,"vega":0.09210886075949366,"rho":-0.03979924645496501,"breakevenPct":2.508820010508943},{"delta":0.6,"premium":4.065955631399317,"strike":85.02901023890784,"iv":0.3053460750853243,"gamma":0.05428549488054608,"theta":-0.04156365187713311,"vega":0.08996945392491468,"rho":-0.04347020290463563,"breakevenPct":2.01736099781128},{"delta":0.65,"premium":4.535238907849829,"strike":85.88225255972696,"iv":0.29493651877133104,"gamma":0.05385887372013652,"theta":-0.03755341296928327,"vega":0.08612986348122867,"rho":-0.04711887442452624,"breakevenPct":1.5526883070590067},{"delta":0.7,"premium":5.106600361663651,"strike":86.77938517179024,"iv":0.2878104882459313,"gamma":0.051773598553345394,"theta":-0.03333688969258591,"vega":0.08076781193490055,"rho":-0.05081558555255355,"breakevenPct":1.1584354228166678},{"delta":0.75,"premium":5.744579439252336,"strike":87.70654205607477,"iv":0.28040635514018697,"gamma":0.04851514018691589,"theta":-0.028414018691588792,"vega":0.07381831775700935,"rho":-0.05454209522021499,"breakevenPct":0.8084683325397166},{"delta":0.8,"premium":6.591121495327103,"strike":88.80140186915888,"iv":0.2771184579439252,"gamma":0.043312850467289714,"theta":-0.023273831775700932,"vega":0.06508878504672896,"rho":-0.05840731307859242,"breakevenPct":0.5079506549294689},{"delta":0.85,"premium":8.297674418604652,"strike":90.69767441860465,"iv":0.29505813953488375,"gamma":0.03417906976744186,"theta":-0.019097674418604653,"vega":0.05423488372093023,"rho":-0.06288780034245298,"breakevenPct":0.2783492678203919}]}},"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"}}