{"symbol":"XHE","url":"https://intraalpha.com/companies/XHE","capturedAt":"2026-10-23T01:37:49.204Z","state":"partial","quote":{"symbol":"XHE","last_price":93.3412,"prev_close":91.43,"regular_close":93.3412,"change":1.9112,"change_pct":2.0903,"regular_change":1.9112,"regular_change_pct":2.0903,"extended_change":0,"extended_change_pct":0,"bid":92.56,"ask":94.2,"bid_size":3200,"ask_size":3200,"volume":11325,"vwap":92.856986,"open":91.16,"high":93.3412,"low":91.16,"close":93.3412,"trade_count":357,"last_trade_at":"2026-10-23T00:00:00.11556617Z","last_quote_at":"2026-10-22T20:01:22.009754016Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:46.106196799-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:51.372Z","bars":[{"c":91.53,"h":91.53,"l":91.53,"n":7,"o":91.53,"t":"2026-10-16T13:30:00Z","v":618,"vw":91.53},{"c":91.77,"h":91.77,"l":91.77,"n":1,"o":91.77,"t":"2026-10-16T13:35:00Z","v":158,"vw":91.77},{"c":90.72,"h":90.72,"l":90.72,"n":4,"o":90.72,"t":"2026-10-16T14:15:00Z","v":171,"vw":90.72},{"c":90.905,"h":90.905,"l":90.905,"n":1,"o":90.905,"t":"2026-10-16T14:20:00Z","v":125,"vw":90.905},{"c":90.78,"h":90.78,"l":90.78,"n":1,"o":90.78,"t":"2026-10-16T14:50:00Z","v":312,"vw":90.78},{"c":90.65,"h":90.65,"l":90.65,"n":18,"o":90.65,"t":"2026-10-16T15:20:00Z","v":211,"vw":90.65},{"c":90.23,"h":90.23,"l":90.23,"n":10,"o":90.23,"t":"2026-10-16T15:55:00Z","v":700,"vw":90.23},{"c":90,"h":90.06,"l":90,"n":5,"o":90,"t":"2026-10-16T16:15:00Z","v":500,"vw":90.018},{"c":90.03,"h":90.03,"l":90.03,"n":3,"o":90.03,"t":"2026-10-16T16:20:00Z","v":110,"vw":90.03},{"c":90.03,"h":90.03,"l":90.03,"n":2,"o":90.03,"t":"2026-10-16T16:40:00Z","v":134,"vw":90.03},{"c":89.9401,"h":89.9401,"l":89.9401,"n":1,"o":89.9401,"t":"2026-10-16T16:50:00Z","v":1100,"vw":89.9401},{"c":90.095,"h":90.095,"l":90.095,"n":4,"o":90.095,"t":"2026-10-16T16:55:00Z","v":290,"vw":90.095},{"c":90.14,"h":90.14,"l":90.14,"n":3,"o":90.14,"t":"2026-10-16T17:00:00Z","v":160,"vw":90.14},{"c":89.755,"h":89.755,"l":89.54,"n":20,"o":89.54,"t":"2026-10-16T17:40:00Z","v":816,"vw":89.639653},{"c":89.52,"h":89.555,"l":89.465,"n":24,"o":89.47,"t":"2026-10-16T18:05:00Z","v":4000,"vw":89.495557},{"c":89.64,"h":89.64,"l":89.64,"n":1,"o":89.64,"t":"2026-10-16T18:10:00Z","v":100,"vw":89.64},{"c":89.395,"h":89.5,"l":89.35,"n":14,"o":89.5,"t":"2026-10-16T18:15:00Z","v":2322,"vw":89.399348},{"c":89.465,"h":89.5,"l":89.315,"n":31,"o":89.36,"t":"2026-10-16T18:20:00Z","v":5512,"vw":89.364576},{"c":89.37,"h":89.44,"l":89.325,"n":15,"o":89.44,"t":"2026-10-16T18:25:00Z","v":1773,"vw":89.379412},{"c":89.595,"h":89.595,"l":89.37,"n":17,"o":89.37,"t":"2026-10-16T18:30:00Z","v":1748,"vw":89.47986},{"c":89.58,"h":89.58,"l":89.58,"n":4,"o":89.58,"t":"2026-10-16T18:35:00Z","v":523,"vw":89.58},{"c":89.565,"h":89.565,"l":89.565,"n":1,"o":89.565,"t":"2026-10-16T18:40:00Z","v":642,"vw":89.565},{"c":89.39,"h":89.42,"l":89.39,"n":8,"o":89.39,"t":"2026-10-16T18:50:00Z","v":658,"vw":89.4},{"c":89.45,"h":89.45,"l":89.37,"n":19,"o":89.39,"t":"2026-10-16T18:55:00Z","v":1378,"vw":89.394859},{"c":89.48,"h":89.48,"l":89.48,"n":4,"o":89.48,"t":"2026-10-16T19:35:00Z","v":122,"vw":89.48},{"c":89.45,"h":89.45,"l":89.45,"n":5,"o":89.45,"t":"2026-10-16T20:00:00Z","v":170,"vw":89.45},{"c":89.6901,"h":89.6901,"l":89.6901,"n":1,"o":89.6901,"t":"2026-10-19T13:35:00Z","v":111,"vw":89.6901},{"c":89.3031,"h":89.3031,"l":89.3031,"n":2,"o":89.3031,"t":"2026-10-19T14:05:00Z","v":122,"vw":89.3031},{"c":89.82,"h":89.82,"l":89.82,"n":6,"o":89.82,"t":"2026-10-19T15:05:00Z","v":1701,"vw":89.82},{"c":89.95,"h":89.95,"l":89.95,"n":2,"o":89.95,"t":"2026-10-19T16:20:00Z","v":237,"vw":89.95},{"c":89.9601,"h":90.025,"l":89.9601,"n":5,"o":90.025,"t":"2026-10-19T17:25:00Z","v":1705,"vw":89.970732},{"c":90.0525,"h":90.0525,"l":90.0525,"n":5,"o":90.0525,"t":"2026-10-19T17:50:00Z","v":173,"vw":90.0525},{"c":90.08,"h":90.08,"l":90.08,"n":1,"o":90.08,"t":"2026-10-19T18:05:00Z","v":100,"vw":90.08},{"c":90.0799,"h":90.0799,"l":90.0799,"n":1,"o":90.0799,"t":"2026-10-19T19:25:00Z","v":100,"vw":90.0799},{"c":90.7814,"h":90.7814,"l":90.41,"n":6,"o":90.41,"t":"2026-10-20T13:30:00Z","v":1416,"vw":90.502916},{"c":90.9001,"h":90.92,"l":90.9001,"n":2,"o":90.92,"t":"2026-10-20T13:40:00Z","v":200,"vw":90.91005},{"c":91.36,"h":91.36,"l":91.36,"n":1,"o":91.36,"t":"2026-10-20T13:55:00Z","v":160,"vw":91.36},{"c":91.3997,"h":91.3997,"l":91.3997,"n":1,"o":91.3997,"t":"2026-10-20T14:20:00Z","v":262,"vw":91.3997},{"c":91.525,"h":91.525,"l":91.525,"n":1,"o":91.525,"t":"2026-10-20T14:25:00Z","v":116,"vw":91.525},{"c":91.8,"h":91.8,"l":91.8,"n":6,"o":91.8,"t":"2026-10-20T14:45:00Z","v":360,"vw":91.8},{"c":91.77,"h":91.7725,"l":91.77,"n":6,"o":91.7725,"t":"2026-10-20T14:50:00Z","v":264,"vw":91.77125},{"c":91.755,"h":91.9707,"l":91.755,"n":15,"o":91.92,"t":"2026-10-20T15:10:00Z","v":932,"vw":91.863914},{"c":91.775,"h":91.775,"l":91.77,"n":9,"o":91.7725,"t":"2026-10-20T15:25:00Z","v":1438,"vw":91.774254},{"c":91.73,"h":91.73,"l":91.73,"n":1,"o":91.73,"t":"2026-10-20T15:50:00Z","v":105,"vw":91.73},{"c":92.0158,"h":92.05,"l":92.0158,"n":2,"o":92.05,"t":"2026-10-20T17:35:00Z","v":200,"vw":92.0329},{"c":91.84,"h":91.84,"l":91.84,"n":2,"o":91.84,"t":"2026-10-20T17:50:00Z","v":398,"vw":91.84},{"c":91.97,"h":91.97,"l":91.97,"n":4,"o":91.97,"t":"2026-10-20T18:35:00Z","v":262,"vw":91.97},{"c":91.73,"h":91.73,"l":91.73,"n":1,"o":91.73,"t":"2026-10-20T19:10:00Z","v":121,"vw":91.73},{"c":91.725,"h":91.725,"l":91.725,"n":1,"o":91.725,"t":"2026-10-20T19:30:00Z","v":120,"vw":91.725},{"c":91.8273,"h":91.8273,"l":91.8273,"n":1,"o":91.8273,"t":"2026-10-20T19:40:00Z","v":100,"vw":91.8273},{"c":92.45,"h":92.45,"l":92.45,"n":5,"o":92.45,"t":"2026-10-20T19:50:00Z","v":150,"vw":92.45},{"c":91.78,"h":91.78,"l":91.78,"n":3,"o":91.78,"t":"2026-10-20T20:00:00Z","v":149,"vw":91.78},{"c":91.58,"h":91.58,"l":91.58,"n":1,"o":91.58,"t":"2026-10-21T14:45:00Z","v":200,"vw":91.58},{"c":91.42,"h":91.42,"l":91.42,"n":8,"o":91.42,"t":"2026-10-21T16:05:00Z","v":225,"vw":91.42},{"c":91.47,"h":91.47,"l":91.47,"n":1,"o":91.47,"t":"2026-10-21T16:35:00Z","v":100,"vw":91.47},{"c":91.53,"h":91.53,"l":91.53,"n":4,"o":91.53,"t":"2026-10-21T16:40:00Z","v":143,"vw":91.53},{"c":91.6,"h":91.62,"l":91.535,"n":17,"o":91.6,"t":"2026-10-21T16:45:00Z","v":7435,"vw":91.600697},{"c":91.52,"h":91.52,"l":91.52,"n":2,"o":91.52,"t":"2026-10-21T16:50:00Z","v":200,"vw":91.52},{"c":91.68,"h":91.68,"l":91.68,"n":1,"o":91.68,"t":"2026-10-21T16:55:00Z","v":200,"vw":91.68},{"c":91.63,"h":91.65,"l":91.63,"n":2,"o":91.65,"t":"2026-10-21T17:00:00Z","v":200,"vw":91.64},{"c":91.58,"h":91.59,"l":91.58,"n":11,"o":91.59,"t":"2026-10-21T17:15:00Z","v":857,"vw":91.58625},{"c":91.72,"h":91.72,"l":91.72,"n":1,"o":91.72,"t":"2026-10-21T17:25:00Z","v":170,"vw":91.72},{"c":91.64,"h":91.64,"l":91.64,"n":2,"o":91.64,"t":"2026-10-21T17:30:00Z","v":133,"vw":91.64},{"c":91.69,"h":91.71,"l":91.59,"n":14,"o":91.59,"t":"2026-10-21T17:40:00Z","v":995,"vw":91.65},{"c":91.7,"h":91.7,"l":91.65,"n":9,"o":91.68,"t":"2026-10-21T17:45:00Z","v":614,"vw":91.681667},{"c":91.69,"h":91.69,"l":91.66,"n":8,"o":91.66,"t":"2026-10-21T17:50:00Z","v":509,"vw":91.678},{"c":91.74,"h":91.74,"l":91.71,"n":10,"o":91.71,"t":"2026-10-21T17:55:00Z","v":633,"vw":91.731667},{"c":91.8,"h":91.8,"l":91.67,"n":13,"o":91.67,"t":"2026-10-21T18:00:00Z","v":779,"vw":91.723571},{"c":91.89,"h":91.89,"l":91.84,"n":10,"o":91.84,"t":"2026-10-21T18:05:00Z","v":725,"vw":91.872857},{"c":91.4,"h":91.4,"l":91.4,"n":10,"o":91.4,"t":"2026-10-21T18:55:00Z","v":385,"vw":91.4},{"c":91.1,"h":91.1,"l":91.1,"n":2,"o":91.1,"t":"2026-10-21T19:05:00Z","v":302,"vw":91.1},{"c":91.22,"h":91.22,"l":91.22,"n":7,"o":91.22,"t":"2026-10-21T19:20:00Z","v":677,"vw":91.22},{"c":91.38,"h":91.38,"l":91.33,"n":14,"o":91.33,"t":"2026-10-21T19:30:00Z","v":603,"vw":91.358935},{"c":91.43,"h":91.44,"l":91.43,"n":19,"o":91.43,"t":"2026-10-21T19:55:00Z","v":1000,"vw":91.435096},{"c":91.16,"h":91.16,"l":91.16,"n":2,"o":91.16,"t":"2026-10-22T13:30:00Z","v":169,"vw":91.16},{"c":92.65,"h":92.65,"l":92.55,"n":11,"o":92.55,"t":"2026-10-22T14:15:00Z","v":3100,"vw":92.618461},{"c":92.37,"h":92.37,"l":92.37,"n":1,"o":92.37,"t":"2026-10-22T14:35:00Z","v":175,"vw":92.37},{"c":93.13,"h":93.13,"l":93.13,"n":2,"o":93.13,"t":"2026-10-22T15:20:00Z","v":1280,"vw":93.13},{"c":93.2051,"h":93.2051,"l":93.2051,"n":2,"o":93.2051,"t":"2026-10-22T15:25:00Z","v":130,"vw":93.2051},{"c":93.16,"h":93.16,"l":93.16,"n":2,"o":93.16,"t":"2026-10-22T15:40:00Z","v":103,"vw":93.16},{"c":93.29,"h":93.29,"l":93.29,"n":2,"o":93.29,"t":"2026-10-22T16:10:00Z","v":261,"vw":93.29},{"c":93.25,"h":93.26,"l":93.24,"n":4,"o":93.26,"t":"2026-10-22T16:30:00Z","v":402,"vw":93.2475},{"c":93.05,"h":93.05,"l":93.05,"n":3,"o":93.05,"t":"2026-10-22T16:35:00Z","v":104,"vw":93.05},{"c":92.6,"h":92.6,"l":92.6,"n":5,"o":92.6,"t":"2026-10-22T17:00:00Z","v":359,"vw":92.6},{"c":92.52,"h":92.52,"l":92.52,"n":4,"o":92.52,"t":"2026-10-22T17:05:00Z","v":338,"vw":92.52},{"c":93.07,"h":93.07,"l":93.07,"n":1,"o":93.07,"t":"2026-10-22T19:35:00Z","v":266,"vw":93.07},{"c":93.19,"h":93.19,"l":93.06,"n":8,"o":93.06,"t":"2026-10-22T19:50:00Z","v":2153,"vw":93.072658}],"history":[{"c":87.5,"h":88.29,"l":87.3152,"n":173,"o":88.29,"t":"2024-10-21T04:00:00Z","v":5755,"vw":87.689153},{"c":87.43,"h":87.45,"l":87.17,"n":149,"o":87.39,"t":"2024-10-22T04:00:00Z","v":3614,"vw":87.307807},{"c":86.7863,"h":86.85,"l":86.1912,"n":186,"o":86.85,"t":"2024-10-23T04:00:00Z","v":3941,"vw":86.546733},{"c":87.01,"h":87.8877,"l":87.01,"n":132,"o":87.07,"t":"2024-10-24T04:00:00Z","v":3924,"vw":87.322708},{"c":86.7663,"h":87.47,"l":86.65,"n":183,"o":87.31,"t":"2024-10-25T04:00:00Z","v":5324,"vw":87.190742},{"c":87.66,"h":88.51,"l":87.5,"n":200,"o":87.5,"t":"2024-10-28T04:00:00Z","v":7128,"vw":87.815195},{"c":88,"h":88.015,"l":86.92,"n":164,"o":86.92,"t":"2024-10-29T04:00:00Z","v":7233,"vw":87.734578},{"c":88.24,"h":89.31,"l":88.12,"n":165,"o":88.12,"t":"2024-10-30T04:00:00Z","v":9947,"vw":88.70544},{"c":87.53,"h":88.31,"l":87.5287,"n":137,"o":88.31,"t":"2024-10-31T04:00:00Z","v":6235,"vw":87.861587},{"c":88.7,"h":89.28,"l":88.14,"n":158,"o":88.14,"t":"2024-11-01T04:00:00Z","v":5733,"vw":88.853869},{"c":89.88,"h":90.27,"l":88.78,"n":234,"o":88.78,"t":"2024-11-04T05:00:00Z","v":6659,"vw":89.885988},{"c":91.35,"h":91.35,"l":90.275,"n":197,"o":90.275,"t":"2024-11-05T05:00:00Z","v":6172,"vw":90.996045},{"c":93.7854,"h":93.7854,"l":92.4181,"n":296,"o":92.93,"t":"2024-11-06T05:00:00Z","v":26506,"vw":93.162266},{"c":92.5531,"h":93.56,"l":92.005,"n":277,"o":93.56,"t":"2024-11-07T05:00:00Z","v":8558,"vw":92.854799},{"c":92.59,"h":93.06,"l":92.525,"n":235,"o":92.68,"t":"2024-11-08T05:00:00Z","v":7194,"vw":92.803566},{"c":93.3672,"h":93.81,"l":92.67,"n":199,"o":92.67,"t":"2024-11-11T05:00:00Z","v":5455,"vw":93.207276},{"c":92.53,"h":93.54,"l":92.36,"n":246,"o":92.98,"t":"2024-11-12T05:00:00Z","v":12379,"vw":92.98543},{"c":90.98,"h":92.76,"l":90.98,"n":191,"o":92.76,"t":"2024-11-13T05:00:00Z","v":4218,"vw":91.865957},{"c":89.2,"h":90.9718,"l":89.16,"n":190,"o":90.66,"t":"2024-11-14T05:00:00Z","v":9891,"vw":90.078012},{"c":88.9391,"h":89.185,"l":88.9391,"n":147,"o":89.16,"t":"2024-11-15T05:00:00Z","v":2626,"vw":89.081492},{"c":89.19,"h":89.8738,"l":88.98,"n":210,"o":89.06,"t":"2024-11-18T05:00:00Z","v":6768,"vw":89.431654},{"c":89.5,"h":89.84,"l":88.07,"n":287,"o":88.07,"t":"2024-11-19T05:00:00Z","v":14995,"vw":89.033443},{"c":89.64,"h":89.64,"l":88.92,"n":205,"o":89.46,"t":"2024-11-20T05:00:00Z","v":10451,"vw":89.158531},{"c":90.78,"h":91,"l":89.91,"n":273,"o":89.91,"t":"2024-11-21T05:00:00Z","v":9937,"vw":90.554943},{"c":91.44,"h":91.61,"l":90.87,"n":194,"o":91.16,"t":"2024-11-22T05:00:00Z","v":11330,"vw":91.361861},{"c":93.14,"h":93.14,"l":91.94,"n":418,"o":91.94,"t":"2024-11-25T05:00:00Z","v":9046,"vw":92.665991},{"c":92.17,"h":93.04,"l":91.95,"n":160,"o":93.04,"t":"2024-11-26T05:00:00Z","v":8216,"vw":92.274509},{"c":93.78,"h":93.78,"l":92.71,"n":154,"o":92.71,"t":"2024-11-27T05:00:00Z","v":5815,"vw":93.365848},{"c":93.9056,"h":94.025,"l":93.5257,"n":77,"o":93.99,"t":"2024-11-29T05:00:00Z","v":1702,"vw":93.779298},{"c":94.34,"h":94.6102,"l":94.05,"n":178,"o":94.39,"t":"2024-12-02T05:00:00Z","v":8303,"vw":94.310683},{"c":93.5634,"h":93.7564,"l":93.2401,"n":188,"o":93.7,"t":"2024-12-03T05:00:00Z","v":8386,"vw":93.439831},{"c":93.54,"h":94.02,"l":93.04,"n":182,"o":93.96,"t":"2024-12-04T05:00:00Z","v":7799,"vw":93.636274},{"c":91.47,"h":93.26,"l":91.4427,"n":336,"o":92.92,"t":"2024-12-05T05:00:00Z","v":12658,"vw":91.922786},{"c":91.33,"h":92,"l":91.1591,"n":159,"o":91.35,"t":"2024-12-06T05:00:00Z","v":6992,"vw":91.453953},{"c":91.76,"h":92.315,"l":91.42,"n":183,"o":91.42,"t":"2024-12-09T05:00:00Z","v":20002,"vw":91.935318},{"c":92.26,"h":92.695,"l":91.635,"n":192,"o":91.7,"t":"2024-12-10T05:00:00Z","v":11776,"vw":92.511288},{"c":93.01,"h":93.55,"l":92.845,"n":194,"o":92.94,"t":"2024-12-11T05:00:00Z","v":13417,"vw":93.116606},{"c":92.04,"h":92.98,"l":92.04,"n":152,"o":92.98,"t":"2024-12-12T05:00:00Z","v":9631,"vw":92.618555},{"c":91.47,"h":92,"l":91.222,"n":132,"o":91.97,"t":"2024-12-13T05:00:00Z","v":4519,"vw":91.54854},{"c":90.89,"h":91.7572,"l":90.89,"n":173,"o":91.21,"t":"2024-12-16T05:00:00Z","v":9319,"vw":91.302458},{"c":90.83,"h":91.13,"l":90.535,"n":163,"o":90.56,"t":"2024-12-17T05:00:00Z","v":7200,"vw":90.852884},{"c":88.248,"h":91.1,"l":88,"n":245,"o":90.69,"t":"2024-12-18T05:00:00Z","v":9208,"vw":90.574551},{"c":88.0999,"h":88.72,"l":87.55,"n":225,"o":88.66,"t":"2024-12-19T05:00:00Z","v":13263,"vw":87.816082},{"c":89.31,"h":89.58,"l":88,"n":359,"o":88,"t":"2024-12-20T05:00:00Z","v":13334,"vw":88.969578},{"c":89.05,"h":89.05,"l":88.14,"n":335,"o":88.9,"t":"2024-12-23T05:00:00Z","v":14158,"vw":88.467701},{"c":89.6,"h":89.6,"l":88.67,"n":162,"o":89.13,"t":"2024-12-24T05:00:00Z","v":10479,"vw":88.953628},{"c":90.32,"h":90.43,"l":88.93,"n":187,"o":89.51,"t":"2024-12-26T05:00:00Z","v":11080,"vw":89.544321},{"c":89.46,"h":90.0077,"l":88.63,"n":146,"o":89.84,"t":"2024-12-27T05:00:00Z","v":10815,"vw":88.991333},{"c":88.28,"h":88.92,"l":87.74,"n":214,"o":88.92,"t":"2024-12-30T05:00:00Z","v":8441,"vw":88.224439},{"c":88.51,"h":89.2,"l":88.4,"n":180,"o":88.89,"t":"2024-12-31T05:00:00Z","v":16151,"vw":88.636375},{"c":88.97,"h":89.99,"l":88.19,"n":357,"o":89.99,"t":"2025-01-02T05:00:00Z","v":28821,"vw":88.783757},{"c":89.96,"h":90.2124,"l":89.19,"n":106,"o":89.19,"t":"2025-01-03T05:00:00Z","v":7604,"vw":89.907973},{"c":91.22,"h":91.455,"l":90.19,"n":185,"o":90.19,"t":"2025-01-06T05:00:00Z","v":17480,"vw":90.911865},{"c":91.5,"h":92.7942,"l":91.1355,"n":136,"o":91.83,"t":"2025-01-07T05:00:00Z","v":6864,"vw":91.79501},{"c":91.94,"h":92.15,"l":91.135,"n":248,"o":91.25,"t":"2025-01-08T05:00:00Z","v":24856,"vw":91.818048},{"c":90.49,"h":90.88,"l":90.21,"n":213,"o":90.73,"t":"2025-01-10T05:00:00Z","v":9883,"vw":90.558482},{"c":90.7,"h":90.7,"l":89.6223,"n":322,"o":89.84,"t":"2025-01-13T05:00:00Z","v":15430,"vw":90.235673},{"c":90.12,"h":91.4605,"l":89.265,"n":227,"o":91.02,"t":"2025-01-14T05:00:00Z","v":17005,"vw":89.876365},{"c":90.9,"h":91.61,"l":90.9,"n":167,"o":90.96,"t":"2025-01-15T05:00:00Z","v":4963,"vw":91.172585},{"c":92.12,"h":92.289,"l":91.0423,"n":204,"o":91.0423,"t":"2025-01-16T05:00:00Z","v":6845,"vw":91.902811},{"c":92.43,"h":92.69,"l":92.2304,"n":181,"o":92.24,"t":"2025-01-17T05:00:00Z","v":7968,"vw":92.400108},{"c":94.38,"h":94.38,"l":92.84,"n":279,"o":92.86,"t":"2025-01-21T05:00:00Z","v":8224,"vw":93.499639},{"c":94.29,"h":94.94,"l":93.87,"n":423,"o":93.87,"t":"2025-01-22T05:00:00Z","v":24869,"vw":94.589301},{"c":94.63,"h":94.67,"l":93.5,"n":419,"o":94.16,"t":"2025-01-23T05:00:00Z","v":29327,"vw":94.339087},{"c":95.1,"h":95.1,"l":94.1658,"n":441,"o":94.65,"t":"2025-01-24T05:00:00Z","v":37177,"vw":94.801196},{"c":95.69,"h":95.9144,"l":94.34,"n":319,"o":94.34,"t":"2025-01-27T05:00:00Z","v":13474,"vw":95.211538},{"c":95.47,"h":96.06,"l":94.95,"n":296,"o":95.97,"t":"2025-01-28T05:00:00Z","v":16396,"vw":95.681317},{"c":95.2,"h":95.8,"l":95.0601,"n":219,"o":95.35,"t":"2025-01-29T05:00:00Z","v":12936,"vw":95.352872},{"c":95.67,"h":97.0999,"l":95.43,"n":281,"o":95.63,"t":"2025-01-30T05:00:00Z","v":13485,"vw":96.3446},{"c":94.58,"h":96.27,"l":94.58,"n":287,"o":95.87,"t":"2025-01-31T05:00:00Z","v":9782,"vw":95.283999},{"c":93.9003,"h":94.7585,"l":93.2437,"n":274,"o":93.58,"t":"2025-02-03T05:00:00Z","v":11026,"vw":93.906159},{"c":94.71,"h":94.8115,"l":93.83,"n":158,"o":93.83,"t":"2025-02-04T05:00:00Z","v":6288,"vw":94.555485},{"c":95.7252,"h":95.84,"l":95.47,"n":156,"o":95.47,"t":"2025-02-05T05:00:00Z","v":6694,"vw":95.528224},{"c":93.93,"h":95.72,"l":93.6,"n":254,"o":95.72,"t":"2025-02-06T05:00:00Z","v":20627,"vw":94.604842},{"c":92.53,"h":93.98,"l":92.38,"n":278,"o":93.61,"t":"2025-02-07T05:00:00Z","v":30962,"vw":93.447884},{"c":92.75,"h":93.1299,"l":92.28,"n":179,"o":92.94,"t":"2025-02-10T05:00:00Z","v":6480,"vw":92.711926},{"c":91.9,"h":92.24,"l":91.9,"n":100,"o":92.0215,"t":"2025-02-11T05:00:00Z","v":3487,"vw":91.986078},{"c":90.77,"h":90.975,"l":90.43,"n":264,"o":90.43,"t":"2025-02-12T05:00:00Z","v":37545,"vw":90.932086},{"c":91.74,"h":91.74,"l":90.8,"n":295,"o":91.25,"t":"2025-02-13T05:00:00Z","v":19751,"vw":91.207921},{"c":91.36,"h":92.01,"l":91.36,"n":291,"o":92.01,"t":"2025-02-14T05:00:00Z","v":8609,"vw":91.679816},{"c":91.66,"h":91.71,"l":91.08,"n":375,"o":91.08,"t":"2025-02-18T05:00:00Z","v":10420,"vw":91.352084},{"c":92.15,"h":92.38,"l":91.53,"n":302,"o":91.53,"t":"2025-02-19T05:00:00Z","v":8668,"vw":92.129153},{"c":91.51,"h":92.16,"l":91.51,"n":148,"o":92.1,"t":"2025-02-20T05:00:00Z","v":5130,"vw":91.73869},{"c":90.02,"h":91.65,"l":89.93,"n":320,"o":91.65,"t":"2025-02-21T05:00:00Z","v":17264,"vw":90.136139},{"c":91.01,"h":91.17,"l":89.96,"n":248,"o":90.27,"t":"2025-02-24T05:00:00Z","v":12296,"vw":90.616867},{"c":90.45,"h":91.01,"l":89.48,"n":220,"o":91.01,"t":"2025-02-25T05:00:00Z","v":6962,"vw":90.309573},{"c":91.08,"h":91.9149,"l":90.4,"n":198,"o":90.4,"t":"2025-02-26T05:00:00Z","v":12152,"vw":91.263874},{"c":88.1868,"h":90.14,"l":88.18,"n":255,"o":90.14,"t":"2025-02-27T05:00:00Z","v":9492,"vw":89.043485},{"c":88.5522,"h":89.04,"l":87.04,"n":364,"o":88.13,"t":"2025-02-28T05:00:00Z","v":23044,"vw":87.704242},{"c":87.2607,"h":89.1,"l":87.2607,"n":163,"o":88.92,"t":"2025-03-03T05:00:00Z","v":3338,"vw":88.314002},{"c":86.56,"h":87.0796,"l":84.91,"n":705,"o":86.39,"t":"2025-03-04T05:00:00Z","v":16708,"vw":86.068341},{"c":87.0091,"h":87.14,"l":86,"n":255,"o":86.17,"t":"2025-03-05T05:00:00Z","v":13410,"vw":86.716437},{"c":85.23,"h":86.55,"l":85.23,"n":225,"o":85.87,"t":"2025-03-06T05:00:00Z","v":7510,"vw":85.499972},{"c":85.89,"h":86.29,"l":84.0927,"n":364,"o":84.82,"t":"2025-03-07T05:00:00Z","v":23244,"vw":85.461552},{"c":83.65,"h":85.1669,"l":83.0526,"n":399,"o":84.79,"t":"2025-03-10T04:00:00Z","v":28881,"vw":84.060485},{"c":83.87,"h":84.11,"l":82.925,"n":242,"o":83.7087,"t":"2025-03-11T04:00:00Z","v":9075,"vw":83.397443},{"c":82.54,"h":84.55,"l":82.29,"n":367,"o":84.55,"t":"2025-03-12T04:00:00Z","v":12399,"vw":82.55279},{"c":81.045,"h":82.163,"l":80.7135,"n":202,"o":82.09,"t":"2025-03-13T04:00:00Z","v":8508,"vw":81.691842},{"c":82.457,"h":82.59,"l":81.7307,"n":132,"o":81.75,"t":"2025-03-14T04:00:00Z","v":11428,"vw":82.192003},{"c":83.97,"h":84.115,"l":82.58,"n":369,"o":82.58,"t":"2025-03-17T04:00:00Z","v":120788,"vw":83.671855},{"c":83.1447,"h":83.61,"l":82.785,"n":203,"o":83.61,"t":"2025-03-18T04:00:00Z","v":16256,"vw":83.182661},{"c":84.0144,"h":84.27,"l":83.23,"n":228,"o":83.26,"t":"2025-03-19T04:00:00Z","v":49593,"vw":84.031395},{"c":83.5,"h":84.579,"l":83.04,"n":257,"o":83.61,"t":"2025-03-20T04:00:00Z","v":7116,"vw":84.000355},{"c":82.94,"h":83.31,"l":82.3494,"n":344,"o":82.89,"t":"2025-03-21T04:00:00Z","v":11190,"vw":82.750747},{"c":84.8067,"h":84.88,"l":84.07,"n":290,"o":84.07,"t":"2025-03-24T04:00:00Z","v":8951,"vw":84.450266},{"c":84.03,"h":84.7,"l":83.74,"n":251,"o":84.7,"t":"2025-03-25T04:00:00Z","v":4038,"vw":84.140004},{"c":83.1437,"h":83.82,"l":82.79,"n":192,"o":83.7,"t":"2025-03-26T04:00:00Z","v":8044,"vw":83.09593},{"c":83.23,"h":83.56,"l":82.99,"n":184,"o":82.99,"t":"2025-03-27T04:00:00Z","v":20608,"vw":83.486765},{"c":81.85,"h":82.57,"l":81.725,"n":218,"o":82.57,"t":"2025-03-28T04:00:00Z","v":8861,"vw":81.886296},{"c":82.2,"h":82.74,"l":81.09,"n":371,"o":81.09,"t":"2025-03-31T04:00:00Z","v":9962,"vw":81.791072},{"c":81.76,"h":82.5,"l":81.1198,"n":284,"o":82.1,"t":"2025-04-01T04:00:00Z","v":17496,"vw":81.855129},{"c":83,"h":83.25,"l":80.87,"n":300,"o":80.87,"t":"2025-04-02T04:00:00Z","v":12561,"vw":82.490725},{"c":78.85,"h":80.0618,"l":78.6006,"n":442,"o":80.05,"t":"2025-04-03T04:00:00Z","v":13856,"vw":79.498544},{"c":75.11,"h":76.47,"l":74.44,"n":340,"o":76.47,"t":"2025-04-04T04:00:00Z","v":11542,"vw":75.312281},{"c":75.17,"h":77.07,"l":72.3535,"n":314,"o":72.65,"t":"2025-04-07T04:00:00Z","v":60601,"vw":75.997114},{"c":72.34,"h":78,"l":71.94,"n":193,"o":78,"t":"2025-04-08T04:00:00Z","v":10112,"vw":74.236224},{"c":77.71,"h":78.17,"l":71.25,"n":299,"o":71.29,"t":"2025-04-09T04:00:00Z","v":138740,"vw":76.572837},{"c":74.534,"h":76.765,"l":73.0496,"n":153,"o":76.39,"t":"2025-04-10T04:00:00Z","v":6099,"vw":75.309428},{"c":75.57,"h":75.72,"l":73.31,"n":191,"o":74.55,"t":"2025-04-11T04:00:00Z","v":5932,"vw":74.533488},{"c":76.6032,"h":76.82,"l":75.5192,"n":147,"o":76.82,"t":"2025-04-14T04:00:00Z","v":4234,"vw":76.134346},{"c":75.56,"h":76.59,"l":75.2841,"n":123,"o":76.59,"t":"2025-04-15T04:00:00Z","v":4155,"vw":75.766248},{"c":74.91,"h":75.7,"l":74.14,"n":210,"o":75.34,"t":"2025-04-16T04:00:00Z","v":9567,"vw":74.899533},{"c":75.43,"h":75.6132,"l":74.7265,"n":172,"o":75.06,"t":"2025-04-17T04:00:00Z","v":4580,"vw":75.33809},{"c":74.35,"h":74.64,"l":73.495,"n":322,"o":74.64,"t":"2025-04-21T04:00:00Z","v":13982,"vw":73.958486},{"c":75.59,"h":75.94,"l":74.92,"n":245,"o":75.35,"t":"2025-04-22T04:00:00Z","v":13560,"vw":75.453395},{"c":77.17,"h":79.38,"l":77.12,"n":154,"o":77.39,"t":"2025-04-23T04:00:00Z","v":10150,"vw":77.858991},{"c":79.41,"h":79.43,"l":77.62,"n":149,"o":77.62,"t":"2025-04-24T04:00:00Z","v":6420,"vw":78.749234},{"c":79.58,"h":79.65,"l":78.58,"n":165,"o":79.64,"t":"2025-04-25T04:00:00Z","v":16087,"vw":79.282162},{"c":79.6112,"h":79.79,"l":78.8801,"n":126,"o":79.47,"t":"2025-04-28T04:00:00Z","v":5556,"vw":79.334983},{"c":79.993,"h":80.4045,"l":79.431,"n":65,"o":79.44,"t":"2025-04-29T04:00:00Z","v":3283,"vw":79.787309},{"c":79.0569,"h":79.0569,"l":77.91,"n":111,"o":79.01,"t":"2025-04-30T04:00:00Z","v":6700,"vw":78.605481},{"c":78.9655,"h":79.36,"l":78.716,"n":186,"o":79.11,"t":"2025-05-01T04:00:00Z","v":3945,"vw":79.174096},{"c":80.46,"h":80.82,"l":79.9301,"n":274,"o":80.28,"t":"2025-05-02T04:00:00Z","v":37837,"vw":80.545076},{"c":79.01,"h":79.9,"l":79.01,"n":296,"o":79.86,"t":"2025-05-05T04:00:00Z","v":40496,"vw":79.436955},{"c":78.53,"h":79.1899,"l":78.1124,"n":121,"o":78.16,"t":"2025-05-06T04:00:00Z","v":8647,"vw":78.653766},{"c":79.27,"h":79.53,"l":78.57,"n":113,"o":78.9349,"t":"2025-05-07T04:00:00Z","v":7691,"vw":79.195353},{"c":81.05,"h":81.9,"l":79.45,"n":175,"o":79.84,"t":"2025-05-08T04:00:00Z","v":8727,"vw":81.124535},{"c":80.78,"h":81.609,"l":80.6171,"n":84,"o":81.27,"t":"2025-05-09T04:00:00Z","v":14686,"vw":80.957055},{"c":83.49,"h":84,"l":82.76,"n":233,"o":82.76,"t":"2025-05-12T04:00:00Z","v":17266,"vw":83.361341},{"c":82.75,"h":83.62,"l":82.5886,"n":307,"o":83.62,"t":"2025-05-13T04:00:00Z","v":17995,"vw":83.167613},{"c":81.8156,"h":82.76,"l":81.67,"n":131,"o":82.76,"t":"2025-05-14T04:00:00Z","v":4208,"vw":82.063163},{"c":82.3264,"h":82.3554,"l":81.305,"n":128,"o":81.7,"t":"2025-05-15T04:00:00Z","v":5808,"vw":81.962365},{"c":83.73,"h":83.73,"l":82.5642,"n":210,"o":82.63,"t":"2025-05-16T04:00:00Z","v":30326,"vw":83.259774},{"c":83.4,"h":83.48,"l":82.37,"n":139,"o":82.6,"t":"2025-05-19T04:00:00Z","v":5699,"vw":82.706814},{"c":83.3339,"h":83.6,"l":82.9582,"n":170,"o":83.07,"t":"2025-05-20T04:00:00Z","v":4602,"vw":83.197023},{"c":80.78,"h":82.79,"l":80.78,"n":213,"o":82.44,"t":"2025-05-21T04:00:00Z","v":7280,"vw":81.710155},{"c":80.4113,"h":80.81,"l":79.43,"n":164,"o":80.47,"t":"2025-05-22T04:00:00Z","v":10330,"vw":80.299905},{"c":80.0038,"h":80.1017,"l":79.32,"n":155,"o":79.32,"t":"2025-05-23T04:00:00Z","v":7956,"vw":79.683415},{"c":82.3244,"h":82.53,"l":81.1,"n":172,"o":81.1,"t":"2025-05-27T04:00:00Z","v":8027,"vw":82.145382},{"c":81.695,"h":82.2,"l":81.591,"n":106,"o":82.2,"t":"2025-05-28T04:00:00Z","v":3043,"vw":81.845312},{"c":81.7211,"h":82.15,"l":81.0808,"n":110,"o":82.15,"t":"2025-05-29T04:00:00Z","v":5485,"vw":81.738748},{"c":81.18,"h":81.48,"l":80.84,"n":175,"o":81.215,"t":"2025-05-30T04:00:00Z","v":7700,"vw":81.277565},{"c":80.18,"h":81.02,"l":79.44,"n":207,"o":81.02,"t":"2025-06-02T04:00:00Z","v":4900,"vw":80.203112},{"c":81.5402,"h":81.67,"l":81.23,"n":156,"o":81.54,"t":"2025-06-03T04:00:00Z","v":4356,"vw":81.464875},{"c":81.22,"h":81.63,"l":81.02,"n":159,"o":81.39,"t":"2025-06-04T04:00:00Z","v":8260,"vw":81.37448},{"c":81.651,"h":82.15,"l":81.19,"n":128,"o":81.34,"t":"2025-06-05T04:00:00Z","v":106624,"vw":82.051518},{"c":82.2,"h":82.7,"l":81.97,"n":276,"o":82.64,"t":"2025-06-06T04:00:00Z","v":9429,"vw":82.276802},{"c":82.21,"h":82.75,"l":82.1,"n":306,"o":82.42,"t":"2025-06-09T04:00:00Z","v":11057,"vw":82.386983},{"c":83.245,"h":83.65,"l":82.59,"n":450,"o":82.59,"t":"2025-06-10T04:00:00Z","v":5362,"vw":83.262399},{"c":82.29,"h":83.62,"l":82.05,"n":143,"o":83.62,"t":"2025-06-11T04:00:00Z","v":15790,"vw":82.965146},{"c":81.38,"h":81.86,"l":80.92,"n":212,"o":81.86,"t":"2025-06-12T04:00:00Z","v":6507,"vw":81.570885},{"c":80.081,"h":81.51,"l":80.01,"n":195,"o":80.41,"t":"2025-06-13T04:00:00Z","v":16769,"vw":80.653566},{"c":80.76,"h":81.51,"l":80.46,"n":185,"o":80.56,"t":"2025-06-16T04:00:00Z","v":10317,"vw":80.737729},{"c":79.29,"h":80.77,"l":79.23,"n":778,"o":80.3,"t":"2025-06-17T04:00:00Z","v":116441,"vw":80.204762},{"c":79.15,"h":79.85,"l":78.82,"n":285,"o":79.17,"t":"2025-06-18T04:00:00Z","v":8676,"vw":79.448538},{"c":79.35,"h":79.6481,"l":78.99,"n":769,"o":79.42,"t":"2025-06-20T04:00:00Z","v":20166,"vw":79.293752},{"c":79.24,"h":79.33,"l":77.59,"n":246,"o":78.81,"t":"2025-06-23T04:00:00Z","v":11298,"vw":78.832991},{"c":80.9528,"h":80.98,"l":79.5867,"n":126,"o":79.75,"t":"2025-06-24T04:00:00Z","v":4387,"vw":80.165339},{"c":80.61,"h":81.06,"l":80.41,"n":112,"o":81.06,"t":"2025-06-25T04:00:00Z","v":7376,"vw":80.617638},{"c":80.64,"h":80.93,"l":80.3676,"n":172,"o":80.54,"t":"2025-06-26T04:00:00Z","v":9409,"vw":80.662427},{"c":80.88,"h":81.2799,"l":80.44,"n":310,"o":80.95,"t":"2025-06-27T04:00:00Z","v":16773,"vw":80.855467},{"c":81.21,"h":81.5099,"l":80.96,"n":387,"o":81.14,"t":"2025-06-30T04:00:00Z","v":15761,"vw":81.243283},{"c":81.65,"h":82.12,"l":80.723,"n":293,"o":80.85,"t":"2025-07-01T04:00:00Z","v":5244,"vw":81.397859},{"c":81.72,"h":81.9234,"l":81.62,"n":169,"o":81.805,"t":"2025-07-02T04:00:00Z","v":5300,"vw":81.771184},{"c":81.8538,"h":81.97,"l":81.76,"n":86,"o":81.81,"t":"2025-07-03T04:00:00Z","v":3133,"vw":81.826709},{"c":79.938,"h":81.49,"l":79.87,"n":160,"o":81.35,"t":"2025-07-07T04:00:00Z","v":7363,"vw":80.79737},{"c":81.1,"h":81.755,"l":81,"n":216,"o":81.51,"t":"2025-07-08T04:00:00Z","v":7575,"vw":81.207858},{"c":81.65,"h":81.67,"l":80.495,"n":245,"o":81.0881,"t":"2025-07-09T04:00:00Z","v":6545,"vw":81.000337},{"c":82.48,"h":83.16,"l":81.6,"n":782,"o":81.6,"t":"2025-07-10T04:00:00Z","v":67354,"vw":82.697367},{"c":79.95,"h":81.78,"l":79.95,"n":213,"o":81.77,"t":"2025-07-11T04:00:00Z","v":14860,"vw":81.067434},{"c":79.78,"h":80.2316,"l":79.5901,"n":394,"o":79.98,"t":"2025-07-14T04:00:00Z","v":88930,"vw":80.011714},{"c":78.25,"h":80.145,"l":78.25,"n":607,"o":80.02,"t":"2025-07-15T04:00:00Z","v":112436,"vw":78.962336},{"c":78.15,"h":78.49,"l":77.58,"n":157,"o":78.49,"t":"2025-07-16T04:00:00Z","v":13239,"vw":78.071851},{"c":77.89,"h":78.2309,"l":77.64,"n":931,"o":77.82,"t":"2025-07-17T04:00:00Z","v":191796,"vw":77.796419},{"c":76.71,"h":78.49,"l":76.62,"n":791,"o":78.13,"t":"2025-07-18T04:00:00Z","v":60834,"vw":77.156271},{"c":76.61,"h":77.2399,"l":76.57,"n":212,"o":76.84,"t":"2025-07-21T04:00:00Z","v":10488,"vw":76.817744},{"c":78.055,"h":78.19,"l":76.56,"n":222,"o":76.56,"t":"2025-07-22T04:00:00Z","v":17384,"vw":77.744115},{"c":80,"h":80,"l":78.46,"n":288,"o":78.46,"t":"2025-07-23T04:00:00Z","v":19392,"vw":79.197491},{"c":78.71,"h":79.63,"l":78.534,"n":147,"o":79.63,"t":"2025-07-24T04:00:00Z","v":5412,"vw":79.032462},{"c":79.69,"h":79.69,"l":78.58,"n":176,"o":78.84,"t":"2025-07-25T04:00:00Z","v":11343,"vw":79.008227},{"c":79.28,"h":79.961,"l":79.23,"n":193,"o":79.63,"t":"2025-07-28T04:00:00Z","v":20203,"vw":79.420216},{"c":78.97,"h":79.33,"l":78.71,"n":372,"o":79.33,"t":"2025-07-29T04:00:00Z","v":19384,"vw":78.824364},{"c":78.34,"h":79.51,"l":78.0955,"n":152,"o":78.98,"t":"2025-07-30T04:00:00Z","v":5639,"vw":78.927373},{"c":76.2016,"h":77.94,"l":76.1935,"n":169,"o":77.94,"t":"2025-07-31T04:00:00Z","v":7144,"vw":77.114614},{"c":76.4759,"h":76.61,"l":75.632,"n":262,"o":75.96,"t":"2025-08-01T04:00:00Z","v":16645,"vw":76.152599},{"c":78.1983,"h":78.1983,"l":77.09,"n":290,"o":77.09,"t":"2025-08-04T04:00:00Z","v":9947,"vw":77.843149},{"c":78.0743,"h":78.68,"l":77.07,"n":175,"o":78.68,"t":"2025-08-05T04:00:00Z","v":9287,"vw":77.965502},{"c":76.724,"h":78.11,"l":76.27,"n":206,"o":78.11,"t":"2025-08-06T04:00:00Z","v":6706,"vw":76.927215},{"c":77.16,"h":77.67,"l":76.1919,"n":195,"o":77.13,"t":"2025-08-07T04:00:00Z","v":8952,"vw":76.735352},{"c":77.9727,"h":78.3,"l":77.7,"n":137,"o":77.7,"t":"2025-08-08T04:00:00Z","v":9872,"vw":77.984599},{"c":77.9914,"h":78.34,"l":77.5823,"n":163,"o":78.04,"t":"2025-08-11T04:00:00Z","v":10780,"vw":77.983124},{"c":79.4102,"h":79.4102,"l":78.12,"n":108,"o":78.12,"t":"2025-08-12T04:00:00Z","v":5205,"vw":78.902822},{"c":81.151,"h":81.2,"l":79.95,"n":142,"o":79.95,"t":"2025-08-13T04:00:00Z","v":10464,"vw":80.838741},{"c":80.2329,"h":80.54,"l":79.7,"n":244,"o":80.38,"t":"2025-08-14T04:00:00Z","v":14904,"vw":79.815218},{"c":80.77,"h":80.77,"l":80.2249,"n":233,"o":80.33,"t":"2025-08-15T04:00:00Z","v":23714,"vw":80.55248},{"c":80.4869,"h":80.9198,"l":80.01,"n":211,"o":80.42,"t":"2025-08-18T04:00:00Z","v":6582,"vw":80.557032},{"c":80.9,"h":81.4999,"l":80.34,"n":170,"o":80.34,"t":"2025-08-19T04:00:00Z","v":13772,"vw":80.851072},{"c":81.21,"h":81.38,"l":80.8,"n":232,"o":80.88,"t":"2025-08-20T04:00:00Z","v":48579,"vw":81.317338},{"c":80.68,"h":81.41,"l":80.64,"n":250,"o":80.81,"t":"2025-08-21T04:00:00Z","v":13834,"vw":80.99313},{"c":83.34,"h":83.49,"l":81.08,"n":354,"o":81.61,"t":"2025-08-22T04:00:00Z","v":22664,"vw":83.246433},{"c":81.71,"h":82.94,"l":81.71,"n":260,"o":82.94,"t":"2025-08-25T04:00:00Z","v":12597,"vw":82.395369},{"c":82.1407,"h":82.1407,"l":81.57,"n":169,"o":81.77,"t":"2025-08-26T04:00:00Z","v":7211,"vw":81.824975},{"c":82.3,"h":82.43,"l":82.14,"n":135,"o":82.14,"t":"2025-08-27T04:00:00Z","v":7693,"vw":82.312581},{"c":81.8811,"h":82.01,"l":81.39,"n":176,"o":82.01,"t":"2025-08-28T04:00:00Z","v":32649,"vw":81.640547},{"c":82.127,"h":82.15,"l":81.87,"n":163,"o":82.08,"t":"2025-08-29T04:00:00Z","v":3210,"vw":82.00397},{"c":81.38,"h":81.55,"l":81.1,"n":190,"o":81.33,"t":"2025-09-02T04:00:00Z","v":6025,"vw":81.335732},{"c":80.78,"h":80.99,"l":80.13,"n":188,"o":80.99,"t":"2025-09-03T04:00:00Z","v":7892,"vw":80.51558},{"c":81.92,"h":81.9621,"l":80.34,"n":215,"o":80.96,"t":"2025-09-04T04:00:00Z","v":10869,"vw":81.422276},{"c":82.7647,"h":82.89,"l":82.28,"n":140,"o":82.28,"t":"2025-09-05T04:00:00Z","v":4970,"vw":82.63113},{"c":82.44,"h":82.79,"l":82.18,"n":235,"o":82.79,"t":"2025-09-08T04:00:00Z","v":14379,"vw":82.44736},{"c":82.44,"h":82.675,"l":82.1,"n":215,"o":82.44,"t":"2025-09-09T04:00:00Z","v":22801,"vw":82.519118},{"c":80.58,"h":82.57,"l":80.3301,"n":600,"o":82.57,"t":"2025-09-10T04:00:00Z","v":34319,"vw":80.934557},{"c":82.25,"h":82.26,"l":81.1319,"n":215,"o":81.1319,"t":"2025-09-11T04:00:00Z","v":8077,"vw":81.876191},{"c":80.62,"h":82.03,"l":80.56,"n":375,"o":82.03,"t":"2025-09-12T04:00:00Z","v":12103,"vw":80.994383},{"c":80.23,"h":80.9,"l":80.07,"n":326,"o":80.69,"t":"2025-09-15T04:00:00Z","v":9969,"vw":80.508687},{"c":80.2,"h":80.37,"l":79.58,"n":489,"o":79.96,"t":"2025-09-16T04:00:00Z","v":8850,"vw":80.059001},{"c":79.71,"h":81.03,"l":79.01,"n":279,"o":80.16,"t":"2025-09-17T04:00:00Z","v":12801,"vw":80.083088},{"c":81.09,"h":81.1,"l":80.0475,"n":216,"o":80.39,"t":"2025-09-18T04:00:00Z","v":5093,"vw":80.592832},{"c":79.86,"h":80.685,"l":79.86,"n":216,"o":80.685,"t":"2025-09-19T04:00:00Z","v":5037,"vw":80.150004},{"c":80.56,"h":80.95,"l":79.39,"n":281,"o":79.57,"t":"2025-09-22T04:00:00Z","v":7018,"vw":80.218261},{"c":79.8689,"h":81.1799,"l":79.8689,"n":210,"o":80.78,"t":"2025-09-23T04:00:00Z","v":4027,"vw":80.493173},{"c":79.1246,"h":80.076,"l":79.1246,"n":212,"o":79.86,"t":"2025-09-24T04:00:00Z","v":5377,"vw":79.763521},{"c":77.4696,"h":78.52,"l":76.9111,"n":545,"o":78.37,"t":"2025-09-25T04:00:00Z","v":28186,"vw":77.289117},{"c":78.0233,"h":78.1282,"l":77.62,"n":236,"o":77.87,"t":"2025-09-26T04:00:00Z","v":5851,"vw":77.905981},{"c":77.9853,"h":78.31,"l":77.43,"n":263,"o":78.31,"t":"2025-09-29T04:00:00Z","v":33442,"vw":77.496271},{"c":78.7564,"h":78.7564,"l":77.7963,"n":237,"o":77.84,"t":"2025-09-30T04:00:00Z","v":7373,"vw":78.052726},{"c":78.6952,"h":79.295,"l":77.0768,"n":346,"o":78.59,"t":"2025-10-01T04:00:00Z","v":14397,"vw":78.121093},{"c":79.3,"h":79.32,"l":78.5015,"n":217,"o":78.56,"t":"2025-10-02T04:00:00Z","v":8983,"vw":78.815931},{"c":80.7791,"h":81.3469,"l":79.53,"n":206,"o":79.53,"t":"2025-10-03T04:00:00Z","v":7123,"vw":80.988964},{"c":80.17,"h":81.16,"l":79.9711,"n":137,"o":81.16,"t":"2025-10-06T04:00:00Z","v":7114,"vw":80.344912},{"c":79.2074,"h":80.14,"l":79.2074,"n":144,"o":80.14,"t":"2025-10-07T04:00:00Z","v":4930,"vw":79.723895},{"c":80.4128,"h":80.42,"l":78.94,"n":141,"o":79.14,"t":"2025-10-08T04:00:00Z","v":6979,"vw":79.697623},{"c":79.8407,"h":80.7524,"l":79.8226,"n":133,"o":80.69,"t":"2025-10-09T04:00:00Z","v":5642,"vw":80.190475},{"c":77.195,"h":79.95,"l":77.195,"n":213,"o":79.95,"t":"2025-10-10T04:00:00Z","v":17290,"vw":77.479458},{"c":77.737,"h":78.319,"l":77.54,"n":123,"o":77.92,"t":"2025-10-13T04:00:00Z","v":9674,"vw":77.853359},{"c":78.6941,"h":79,"l":76.78,"n":155,"o":76.85,"t":"2025-10-14T04:00:00Z","v":105426,"vw":77.663576},{"c":78.8842,"h":79.58,"l":78.14,"n":386,"o":79.05,"t":"2025-10-15T04:00:00Z","v":112537,"vw":79.219692},{"c":79.29,"h":80.24,"l":78.73,"n":164,"o":79.12,"t":"2025-10-16T04:00:00Z","v":11960,"vw":79.271334},{"c":79.5,"h":79.67,"l":78.81,"n":549,"o":79.08,"t":"2025-10-17T04:00:00Z","v":130780,"vw":79.351702},{"c":81.027,"h":81.0927,"l":80.17,"n":170,"o":80.17,"t":"2025-10-20T04:00:00Z","v":14372,"vw":80.80764},{"c":81.4366,"h":81.49,"l":80.89,"n":178,"o":80.89,"t":"2025-10-21T04:00:00Z","v":11654,"vw":81.190344},{"c":81.769,"h":82.5,"l":81.61,"n":224,"o":81.69,"t":"2025-10-22T04:00:00Z","v":13274,"vw":81.973788},{"c":81.34,"h":81.56,"l":80.6555,"n":216,"o":81.54,"t":"2025-10-23T04:00:00Z","v":10785,"vw":81.282858},{"c":81.2,"h":81.96,"l":81.2,"n":1306,"o":81.75,"t":"2025-10-24T04:00:00Z","v":163437,"vw":81.521262},{"c":81.763,"h":81.83,"l":81.3,"n":242,"o":81.72,"t":"2025-10-27T04:00:00Z","v":4827,"vw":81.542092},{"c":81.1381,"h":81.4993,"l":81.085,"n":170,"o":81.44,"t":"2025-10-28T04:00:00Z","v":5516,"vw":81.311039},{"c":80.56,"h":81.76,"l":80.56,"n":154,"o":81.09,"t":"2025-10-29T04:00:00Z","v":11764,"vw":81.221721},{"c":79.68,"h":80.58,"l":79.1,"n":156,"o":80.58,"t":"2025-10-30T04:00:00Z","v":33502,"vw":79.778044},{"c":79.79,"h":80.02,"l":79.49,"n":472,"o":79.8,"t":"2025-10-31T04:00:00Z","v":40772,"vw":79.662812},{"c":80.4,"h":80.4,"l":79.34,"n":303,"o":79.71,"t":"2025-11-03T05:00:00Z","v":15394,"vw":79.822895},{"c":81.06,"h":81.1,"l":79.74,"n":158,"o":79.74,"t":"2025-11-04T05:00:00Z","v":11131,"vw":80.889658},{"c":80.25,"h":80.75,"l":79.38,"n":401,"o":80.75,"t":"2025-11-05T05:00:00Z","v":12185,"vw":79.966021},{"c":79.45,"h":80.1,"l":78.9184,"n":321,"o":80.1,"t":"2025-11-06T05:00:00Z","v":15637,"vw":79.353151},{"c":80.8,"h":80.8,"l":79.81,"n":277,"o":79.81,"t":"2025-11-07T05:00:00Z","v":14235,"vw":80.276929},{"c":81.89,"h":81.89,"l":80.77,"n":138,"o":81.08,"t":"2025-11-10T05:00:00Z","v":5732,"vw":81.290415},{"c":83.9646,"h":83.98,"l":81.93,"n":312,"o":81.93,"t":"2025-11-11T05:00:00Z","v":17769,"vw":83.311122},{"c":84.0065,"h":84.675,"l":83.79,"n":499,"o":83.79,"t":"2025-11-12T05:00:00Z","v":20894,"vw":84.389815},{"c":82.842,"h":84.0682,"l":82.785,"n":923,"o":83.41,"t":"2025-11-13T05:00:00Z","v":23728,"vw":83.342984},{"c":82.15,"h":82.7,"l":81.6,"n":994,"o":81.92,"t":"2025-11-14T05:00:00Z","v":29291,"vw":82.221899},{"c":81.354,"h":82.19,"l":81.354,"n":324,"o":82.02,"t":"2025-11-17T05:00:00Z","v":10641,"vw":81.914372},{"c":81.425,"h":82.14,"l":80.62,"n":289,"o":81.22,"t":"2025-11-18T05:00:00Z","v":18593,"vw":81.329452},{"c":81.84,"h":82.1499,"l":81.24,"n":331,"o":81.24,"t":"2025-11-19T05:00:00Z","v":26287,"vw":81.609551},{"c":81.33,"h":83,"l":81.181,"n":666,"o":82.58,"t":"2025-11-20T05:00:00Z","v":28062,"vw":81.955851},{"c":85.17,"h":85.84,"l":81.745,"n":560,"o":81.83,"t":"2025-11-21T05:00:00Z","v":26794,"vw":84.651446},{"c":87.48,"h":87.59,"l":85.88,"n":724,"o":85.88,"t":"2025-11-24T05:00:00Z","v":83056,"vw":86.614831},{"c":89.59,"h":89.83,"l":87.78,"n":418,"o":87.78,"t":"2025-11-25T05:00:00Z","v":36926,"vw":89.588225},{"c":89.05,"h":89.68,"l":88.96,"n":282,"o":89.62,"t":"2025-11-26T05:00:00Z","v":41920,"vw":89.450415},{"c":88.92,"h":89.02,"l":88.69,"n":175,"o":89.01,"t":"2025-11-28T05:00:00Z","v":7019,"vw":88.929171},{"c":87.86,"h":88.61,"l":87.7,"n":197,"o":87.93,"t":"2025-12-01T05:00:00Z","v":16115,"vw":88.239927},{"c":87.19,"h":88.15,"l":87.19,"n":125,"o":88.15,"t":"2025-12-02T05:00:00Z","v":6969,"vw":87.561821},{"c":88.16,"h":88.83,"l":87.33,"n":317,"o":87.33,"t":"2025-12-03T05:00:00Z","v":25313,"vw":88.139091},{"c":89.39,"h":89.39,"l":88.13,"n":250,"o":88.13,"t":"2025-12-04T05:00:00Z","v":47450,"vw":89.201044},{"c":89.34,"h":90.23,"l":89.21,"n":226,"o":89.28,"t":"2025-12-05T05:00:00Z","v":14955,"vw":89.940751},{"c":88.18,"h":89.47,"l":88,"n":272,"o":89.47,"t":"2025-12-08T05:00:00Z","v":12207,"vw":88.720691},{"c":88.16,"h":88.7734,"l":87.9,"n":252,"o":88.25,"t":"2025-12-09T05:00:00Z","v":9325,"vw":88.575028},{"c":89.63,"h":89.63,"l":88.16,"n":232,"o":88.16,"t":"2025-12-10T05:00:00Z","v":7026,"vw":88.98352},{"c":89.8,"h":89.87,"l":89.25,"n":126,"o":89.25,"t":"2025-12-11T05:00:00Z","v":7389,"vw":89.668129},{"c":89.36,"h":89.6044,"l":89.07,"n":232,"o":89.6044,"t":"2025-12-12T05:00:00Z","v":9707,"vw":89.389775},{"c":89.01,"h":89.71,"l":88.98,"n":152,"o":89.22,"t":"2025-12-15T05:00:00Z","v":8870,"vw":89.115955},{"c":88.89,"h":88.96,"l":88.075,"n":148,"o":88.82,"t":"2025-12-16T05:00:00Z","v":7891,"vw":88.76992},{"c":88.77,"h":90.005,"l":88.77,"n":176,"o":88.79,"t":"2025-12-17T05:00:00Z","v":8974,"vw":89.420107},{"c":88.755,"h":89.8776,"l":88.755,"n":129,"o":89.11,"t":"2025-12-18T05:00:00Z","v":5770,"vw":89.15826},{"c":88.92,"h":89.1011,"l":88.8609,"n":96,"o":88.955,"t":"2025-12-19T05:00:00Z","v":5099,"vw":88.984947},{"c":90.29,"h":90.5912,"l":89.725,"n":167,"o":89.73,"t":"2025-12-22T05:00:00Z","v":7192,"vw":90.193064},{"c":89.37,"h":89.82,"l":89.1201,"n":146,"o":89.82,"t":"2025-12-23T05:00:00Z","v":20005,"vw":89.238266},{"c":89.57,"h":89.57,"l":89.4,"n":144,"o":89.4,"t":"2025-12-24T05:00:00Z","v":5204,"vw":89.474466},{"c":89.41,"h":89.5555,"l":89,"n":105,"o":89.22,"t":"2025-12-26T05:00:00Z","v":4147,"vw":89.254304},{"c":89.18,"h":89.61,"l":89.12,"n":131,"o":89.54,"t":"2025-12-29T05:00:00Z","v":3206,"vw":89.423042},{"c":89.095,"h":89.2752,"l":88.9532,"n":134,"o":89.08,"t":"2025-12-30T05:00:00Z","v":5975,"vw":89.112345},{"c":88.23,"h":89,"l":88.03,"n":118,"o":89,"t":"2025-12-31T05:00:00Z","v":6108,"vw":88.664728},{"c":87.505,"h":88.63,"l":87.29,"n":167,"o":88.63,"t":"2026-01-02T05:00:00Z","v":8151,"vw":87.645197},{"c":89.905,"h":90,"l":87.46,"n":262,"o":87.46,"t":"2026-01-05T05:00:00Z","v":101704,"vw":89.725608},{"c":92.01,"h":92.1,"l":89.4498,"n":328,"o":89.57,"t":"2026-01-06T05:00:00Z","v":13014,"vw":91.360532},{"c":92.32,"h":92.32,"l":91.884,"n":184,"o":92.25,"t":"2026-01-07T05:00:00Z","v":9014,"vw":92.167022},{"c":93.32,"h":93.62,"l":92.16,"n":184,"o":92.16,"t":"2026-01-08T05:00:00Z","v":8537,"vw":93.134604},{"c":92.24,"h":93.47,"l":91.07,"n":156,"o":93.47,"t":"2026-01-09T05:00:00Z","v":55345,"vw":92.437307},{"c":90.39,"h":92.02,"l":89.73,"n":296,"o":92.02,"t":"2026-01-12T05:00:00Z","v":26313,"vw":90.032488},{"c":88.28,"h":90.18,"l":87.9562,"n":205,"o":90.18,"t":"2026-01-13T05:00:00Z","v":9788,"vw":88.667022},{"c":89.35,"h":89.42,"l":87.46,"n":390,"o":87.79,"t":"2026-01-14T05:00:00Z","v":38241,"vw":88.508488},{"c":89.66,"h":90.42,"l":89.09,"n":167,"o":89.51,"t":"2026-01-15T05:00:00Z","v":34459,"vw":89.97269},{"c":89.57,"h":90.42,"l":89.46,"n":154,"o":90.06,"t":"2026-01-16T05:00:00Z","v":11698,"vw":89.81019},{"c":88.6406,"h":88.895,"l":87.89,"n":254,"o":88.12,"t":"2026-01-20T05:00:00Z","v":12756,"vw":88.476018},{"c":89.71,"h":90.15,"l":88.92,"n":209,"o":89.14,"t":"2026-01-21T05:00:00Z","v":18574,"vw":89.267511},{"c":89.6552,"h":90.7827,"l":89.47,"n":181,"o":89.86,"t":"2026-01-22T05:00:00Z","v":5820,"vw":90.034579},{"c":88.05,"h":89.52,"l":87.72,"n":325,"o":89.52,"t":"2026-01-23T05:00:00Z","v":35971,"vw":87.902284},{"c":88.28,"h":88.59,"l":88.0386,"n":200,"o":88.28,"t":"2026-01-26T05:00:00Z","v":5213,"vw":88.344132},{"c":87.56,"h":88.15,"l":87.4335,"n":190,"o":88.15,"t":"2026-01-27T05:00:00Z","v":5083,"vw":87.705449},{"c":86.64,"h":87.64,"l":86.64,"n":189,"o":87.64,"t":"2026-01-28T05:00:00Z","v":4527,"vw":87.032826},{"c":86.195,"h":86.85,"l":85.33,"n":253,"o":86.85,"t":"2026-01-29T05:00:00Z","v":7155,"vw":85.903945},{"c":86.57,"h":86.92,"l":85.54,"n":249,"o":86.765,"t":"2026-01-30T05:00:00Z","v":18136,"vw":86.331352},{"c":86.365,"h":87.1,"l":86.28,"n":152,"o":86.38,"t":"2026-02-02T05:00:00Z","v":7266,"vw":86.467251},{"c":85.9,"h":86.9,"l":85.18,"n":179,"o":86.9,"t":"2026-02-03T05:00:00Z","v":7602,"vw":85.70878},{"c":85.385,"h":86.34,"l":85.34,"n":298,"o":86.08,"t":"2026-02-04T05:00:00Z","v":16407,"vw":85.755239},{"c":84.16,"h":85.51,"l":84.16,"n":163,"o":84.99,"t":"2026-02-05T05:00:00Z","v":12922,"vw":84.830663},{"c":86.0582,"h":86.0582,"l":85.1195,"n":182,"o":85.13,"t":"2026-02-06T05:00:00Z","v":4946,"vw":85.547827},{"c":85.52,"h":85.67,"l":85.11,"n":211,"o":85.5,"t":"2026-02-09T05:00:00Z","v":7079,"vw":85.388733},{"c":86.6057,"h":87.55,"l":85.84,"n":199,"o":85.84,"t":"2026-02-10T05:00:00Z","v":20242,"vw":86.893105},{"c":86.27,"h":86.72,"l":84.887,"n":229,"o":86.72,"t":"2026-02-11T05:00:00Z","v":38114,"vw":85.541763},{"c":83.545,"h":85.79,"l":83.3,"n":275,"o":85.79,"t":"2026-02-12T05:00:00Z","v":25310,"vw":83.94906},{"c":84.16,"h":85.14,"l":83.84,"n":141,"o":83.84,"t":"2026-02-13T05:00:00Z","v":4078,"vw":84.504848},{"c":85.31,"h":85.59,"l":84.27,"n":141,"o":84.27,"t":"2026-02-17T05:00:00Z","v":5829,"vw":85.098467},{"c":86.8,"h":86.98,"l":85.22,"n":271,"o":85.22,"t":"2026-02-18T05:00:00Z","v":18549,"vw":85.892529},{"c":86.19,"h":87,"l":85.6412,"n":278,"o":86.91,"t":"2026-02-19T05:00:00Z","v":17355,"vw":86.309806},{"c":87.29,"h":87.615,"l":86.02,"n":350,"o":86.35,"t":"2026-02-20T05:00:00Z","v":29792,"vw":87.157041},{"c":87.11,"h":87.28,"l":86.2812,"n":142,"o":87.06,"t":"2026-02-23T05:00:00Z","v":7773,"vw":86.732005},{"c":87.08,"h":87.24,"l":86.88,"n":112,"o":87.05,"t":"2026-02-24T05:00:00Z","v":3374,"vw":87.058294},{"c":87.95,"h":87.98,"l":86.98,"n":150,"o":87.26,"t":"2026-02-25T05:00:00Z","v":9148,"vw":87.617956},{"c":89.19,"h":89.23,"l":87.5859,"n":322,"o":88.3,"t":"2026-02-26T05:00:00Z","v":12166,"vw":88.635225},{"c":88.4,"h":88.43,"l":87.88,"n":153,"o":88.21,"t":"2026-02-27T05:00:00Z","v":11464,"vw":88.251011},{"c":87.6328,"h":87.72,"l":86.315,"n":163,"o":87.03,"t":"2026-03-02T05:00:00Z","v":10502,"vw":87.303314},{"c":86.17,"h":86.68,"l":84.64,"n":355,"o":85.69,"t":"2026-03-03T05:00:00Z","v":58973,"vw":85.749777},{"c":85.99,"h":86.7,"l":85.6,"n":132,"o":86.7,"t":"2026-03-04T05:00:00Z","v":9663,"vw":86.20037},{"c":84.28,"h":85.22,"l":83.83,"n":274,"o":85.02,"t":"2026-03-05T05:00:00Z","v":19685,"vw":84.979027},{"c":82.4113,"h":83.25,"l":81.85,"n":260,"o":83.25,"t":"2026-03-06T05:00:00Z","v":6520,"vw":82.437369},{"c":82.79,"h":82.79,"l":80.75,"n":275,"o":80.89,"t":"2026-03-09T04:00:00Z","v":25252,"vw":81.190605},{"c":81.73,"h":82.75,"l":81.47,"n":198,"o":82.7,"t":"2026-03-10T04:00:00Z","v":17379,"vw":82.093858},{"c":82.04,"h":82.19,"l":80.92,"n":234,"o":81.57,"t":"2026-03-11T04:00:00Z","v":29614,"vw":81.704826},{"c":79.8,"h":81.59,"l":79.67,"n":183,"o":81.28,"t":"2026-03-12T04:00:00Z","v":33637,"vw":80.121942},{"c":79.38,"h":80.31,"l":79.335,"n":200,"o":80.22,"t":"2026-03-13T04:00:00Z","v":7279,"vw":79.642086},{"c":80.52,"h":80.7296,"l":80.25,"n":133,"o":80.25,"t":"2026-03-16T04:00:00Z","v":13222,"vw":80.481805},{"c":81.6,"h":82.1,"l":81.34,"n":301,"o":82.1,"t":"2026-03-17T04:00:00Z","v":41177,"vw":81.889965},{"c":79.69,"h":80.98,"l":79.68,"n":208,"o":80.98,"t":"2026-03-18T04:00:00Z","v":31728,"vw":80.177201},{"c":79.51,"h":80.05,"l":78.94,"n":214,"o":79.28,"t":"2026-03-19T04:00:00Z","v":13541,"vw":79.67022},{"c":78.29,"h":79.26,"l":77.97,"n":183,"o":79.26,"t":"2026-03-20T04:00:00Z","v":7811,"vw":78.566987},{"c":79.54,"h":80.68,"l":79.47,"n":143,"o":79.71,"t":"2026-03-23T04:00:00Z","v":11579,"vw":79.827736},{"c":79.11,"h":79.62,"l":78.345,"n":208,"o":78.345,"t":"2026-03-24T04:00:00Z","v":13256,"vw":79.079711},{"c":79.7605,"h":80.02,"l":79.1,"n":126,"o":80.02,"t":"2026-03-25T04:00:00Z","v":84655,"vw":79.831629},{"c":79.3,"h":80.365,"l":79.3,"n":108,"o":80.15,"t":"2026-03-26T04:00:00Z","v":13148,"vw":79.406795},{"c":77.09,"h":79.06,"l":77.09,"n":168,"o":79.06,"t":"2026-03-27T04:00:00Z","v":8357,"vw":77.457873},{"c":76.25,"h":77.58,"l":76,"n":212,"o":77.58,"t":"2026-03-30T04:00:00Z","v":11890,"vw":76.429266},{"c":78.24,"h":78.38,"l":76.285,"n":158,"o":77.14,"t":"2026-03-31T04:00:00Z","v":12440,"vw":77.477645},{"c":78.5964,"h":79.3559,"l":78.2748,"n":105,"o":78.56,"t":"2026-04-01T04:00:00Z","v":2758,"vw":78.710177},{"c":78.2132,"h":78.63,"l":77.255,"n":106,"o":77.8,"t":"2026-04-02T04:00:00Z","v":13577,"vw":78.025614},{"c":78.2241,"h":79.06,"l":77.9901,"n":148,"o":78.21,"t":"2026-04-06T04:00:00Z","v":8729,"vw":78.593503},{"c":77.9,"h":78.31,"l":77.494,"n":166,"o":77.87,"t":"2026-04-07T04:00:00Z","v":21993,"vw":77.810854},{"c":79.97,"h":80.73,"l":79.605,"n":113,"o":80.73,"t":"2026-04-08T04:00:00Z","v":8057,"vw":80.421449},{"c":79.945,"h":80.37,"l":78.99,"n":161,"o":79.6,"t":"2026-04-09T04:00:00Z","v":10961,"vw":79.993362},{"c":79.1487,"h":80.005,"l":79.09,"n":113,"o":80.005,"t":"2026-04-10T04:00:00Z","v":5554,"vw":79.367168},{"c":81.28,"h":81.28,"l":79.2013,"n":127,"o":79.22,"t":"2026-04-13T04:00:00Z","v":5580,"vw":80.361997},{"c":83.29,"h":83.63,"l":82.14,"n":154,"o":82.14,"t":"2026-04-14T04:00:00Z","v":99142,"vw":83.561847},{"c":83.81,"h":83.89,"l":83.36,"n":99,"o":83.36,"t":"2026-04-15T04:00:00Z","v":4249,"vw":83.752943},{"c":82.7947,"h":83.085,"l":82.59,"n":124,"o":83.06,"t":"2026-04-16T04:00:00Z","v":4055,"vw":82.87577},{"c":84.99,"h":85.655,"l":84.9496,"n":108,"o":85,"t":"2026-04-17T04:00:00Z","v":4920,"vw":85.173676},{"c":84.7604,"h":85.325,"l":84.44,"n":159,"o":84.44,"t":"2026-04-20T04:00:00Z","v":9347,"vw":84.915888},{"c":82.2364,"h":85.16,"l":82.2364,"n":112,"o":85.16,"t":"2026-04-21T04:00:00Z","v":93899,"vw":83.466878},{"c":83.28,"h":84.2599,"l":82.96,"n":2853,"o":83.14,"t":"2026-04-22T04:00:00Z","v":361634,"vw":83.123077},{"c":82.26,"h":83.27,"l":81.905,"n":157,"o":83.27,"t":"2026-04-23T04:00:00Z","v":17070,"vw":82.125055},{"c":82.71,"h":82.79,"l":81.7252,"n":136,"o":82,"t":"2026-04-24T04:00:00Z","v":8452,"vw":82.484423},{"c":82.67,"h":83.3949,"l":82.46,"n":149,"o":82.5,"t":"2026-04-27T04:00:00Z","v":8075,"vw":82.754768},{"c":81.23,"h":83.1,"l":80.95,"n":167,"o":83.1,"t":"2026-04-28T04:00:00Z","v":18910,"vw":81.512653},{"c":78.403,"h":80.55,"l":77.815,"n":454,"o":80.55,"t":"2026-04-29T04:00:00Z","v":65330,"vw":79.113548},{"c":80.33,"h":81,"l":78.73,"n":585,"o":78.74,"t":"2026-04-30T04:00:00Z","v":46325,"vw":80.100445},{"c":81.67,"h":81.795,"l":80.915,"n":344,"o":81.29,"t":"2026-05-01T04:00:00Z","v":37918,"vw":81.301168},{"c":80.52,"h":81.81,"l":80.33,"n":165,"o":81.41,"t":"2026-05-04T04:00:00Z","v":12938,"vw":81.504685},{"c":80.26,"h":80.58,"l":79.01,"n":170,"o":80.58,"t":"2026-05-05T04:00:00Z","v":6111,"vw":79.987575},{"c":79.72,"h":80.2,"l":79.25,"n":271,"o":79.92,"t":"2026-05-06T04:00:00Z","v":16768,"vw":79.5763},{"c":80.4,"h":81.22,"l":80.04,"n":234,"o":80.35,"t":"2026-05-07T04:00:00Z","v":18172,"vw":80.448803},{"c":78.77,"h":80.29,"l":78.585,"n":363,"o":80.29,"t":"2026-05-08T04:00:00Z","v":29588,"vw":78.890985},{"c":77.43,"h":78.75,"l":77.2415,"n":734,"o":78.73,"t":"2026-05-11T04:00:00Z","v":15520,"vw":77.823104},{"c":78.64,"h":79.08,"l":77.75,"n":423,"o":78,"t":"2026-05-12T04:00:00Z","v":88961,"vw":78.598596},{"c":77.88,"h":78.59,"l":77.55,"n":234,"o":78.17,"t":"2026-05-13T04:00:00Z","v":17428,"vw":78.19157},{"c":78.86,"h":79.08,"l":78.25,"n":145,"o":78.67,"t":"2026-05-14T04:00:00Z","v":5874,"vw":78.795868},{"c":77.5114,"h":78.62,"l":77.5096,"n":214,"o":78.53,"t":"2026-05-15T04:00:00Z","v":11826,"vw":78.430249},{"c":78.78,"h":79.445,"l":77.78,"n":192,"o":77.78,"t":"2026-05-18T04:00:00Z","v":23699,"vw":78.520747},{"c":79.3,"h":79.62,"l":78.245,"n":197,"o":78.245,"t":"2026-05-19T04:00:00Z","v":22096,"vw":79.390127},{"c":81.02,"h":81.06,"l":79.3201,"n":230,"o":79.67,"t":"2026-05-20T04:00:00Z","v":11984,"vw":80.181097},{"c":81.18,"h":81.38,"l":79.715,"n":173,"o":80.83,"t":"2026-05-21T04:00:00Z","v":6625,"vw":80.640776},{"c":81.12,"h":81.9,"l":80.99,"n":223,"o":81.75,"t":"2026-05-22T04:00:00Z","v":10035,"vw":81.318099},{"c":81.19,"h":81.72,"l":80.5586,"n":419,"o":81.72,"t":"2026-05-26T04:00:00Z","v":97660,"vw":81.233631},{"c":79.67,"h":80.93,"l":79.19,"n":218,"o":80.93,"t":"2026-05-27T04:00:00Z","v":12323,"vw":79.904506},{"c":80.35,"h":80.6,"l":78.91,"n":136,"o":79.18,"t":"2026-05-28T04:00:00Z","v":9194,"vw":80.150948},{"c":79.49,"h":80.6,"l":79.49,"n":219,"o":80.06,"t":"2026-05-29T04:00:00Z","v":117561,"vw":80.241137},{"c":78.75,"h":79.46,"l":78.0257,"n":387,"o":79.02,"t":"2026-06-01T04:00:00Z","v":51341,"vw":78.718148},{"c":78,"h":78.49,"l":77.59,"n":426,"o":78.49,"t":"2026-06-02T04:00:00Z","v":31415,"vw":78.018156},{"c":78.06,"h":78.06,"l":77.42,"n":242,"o":77.58,"t":"2026-06-03T04:00:00Z","v":19507,"vw":77.574431},{"c":81.33,"h":81.62,"l":78.57,"n":345,"o":78.57,"t":"2026-06-04T04:00:00Z","v":93774,"vw":81.291429},{"c":80.82,"h":82,"l":80.77,"n":310,"o":81.27,"t":"2026-06-05T04:00:00Z","v":20204,"vw":81.590493},{"c":81.07,"h":81.875,"l":81.07,"n":307,"o":81.31,"t":"2026-06-08T04:00:00Z","v":25845,"vw":81.528033},{"c":83.11,"h":83.43,"l":81.66,"n":493,"o":81.66,"t":"2026-06-09T04:00:00Z","v":48437,"vw":83.030922},{"c":81.59,"h":83.495,"l":81.59,"n":285,"o":83.1,"t":"2026-06-10T04:00:00Z","v":13220,"vw":83.004824},{"c":82.051,"h":82.2326,"l":80.77,"n":410,"o":81.82,"t":"2026-06-11T04:00:00Z","v":22842,"vw":81.086351},{"c":81.88,"h":82.46,"l":81.13,"n":1133,"o":82.04,"t":"2026-06-12T04:00:00Z","v":77409,"vw":81.863268},{"c":82.09,"h":82.9,"l":81.85,"n":271,"o":82.9,"t":"2026-06-15T04:00:00Z","v":16195,"vw":82.509901},{"c":81.82,"h":82.475,"l":81.82,"n":364,"o":82.3,"t":"2026-06-16T04:00:00Z","v":10520,"vw":82.030343},{"c":80.14,"h":82.75,"l":79.7819,"n":303,"o":82.1301,"t":"2026-06-17T04:00:00Z","v":21935,"vw":81.239359},{"c":82.34,"h":82.34,"l":80.96,"n":222,"o":80.96,"t":"2026-06-18T04:00:00Z","v":12508,"vw":81.277021},{"c":80.37,"h":82.19,"l":80.37,"n":304,"o":82.19,"t":"2026-06-22T04:00:00Z","v":11060,"vw":81.334754},{"c":81.3269,"h":81.3485,"l":80.04,"n":154,"o":80.04,"t":"2026-06-23T04:00:00Z","v":7450,"vw":81.083199},{"c":82.73,"h":83.355,"l":82.48,"n":336,"o":82.84,"t":"2026-06-24T04:00:00Z","v":15654,"vw":83.092518},{"c":84.48,"h":85.1402,"l":83.19,"n":287,"o":83.19,"t":"2026-06-25T04:00:00Z","v":14689,"vw":84.129157},{"c":86.31,"h":86.38,"l":84.51,"n":476,"o":84.51,"t":"2026-06-26T04:00:00Z","v":39605,"vw":85.605753},{"c":86,"h":86.8099,"l":85.8201,"n":917,"o":86.4,"t":"2026-06-29T04:00:00Z","v":66377,"vw":86.089093},{"c":84.23,"h":84.8,"l":83.65,"n":368,"o":84.8,"t":"2026-06-30T04:00:00Z","v":13137,"vw":83.924787},{"c":85.62,"h":86.44,"l":84.45,"n":375,"o":84.45,"t":"2026-07-01T04:00:00Z","v":18384,"vw":85.884386},{"c":87.86,"h":87.88,"l":86.06,"n":712,"o":86.2486,"t":"2026-07-02T04:00:00Z","v":62405,"vw":86.867502},{"c":88.95,"h":89.4,"l":87.46,"n":233,"o":88.16,"t":"2026-07-06T04:00:00Z","v":10092,"vw":88.640214},{"c":88.28,"h":89.7,"l":88.1588,"n":463,"o":89.47,"t":"2026-07-07T04:00:00Z","v":22504,"vw":88.693117},{"c":86.47,"h":86.86,"l":86.065,"n":216,"o":86.77,"t":"2026-07-08T04:00:00Z","v":12302,"vw":86.479286},{"c":87.67,"h":87.7,"l":87.02,"n":188,"o":87.0394,"t":"2026-07-09T04:00:00Z","v":7089,"vw":87.301131},{"c":87.82,"h":88.09,"l":86.9,"n":228,"o":88.09,"t":"2026-07-10T04:00:00Z","v":20752,"vw":87.26423},{"c":88.2276,"h":88.705,"l":87.49,"n":241,"o":87.49,"t":"2026-07-13T04:00:00Z","v":13716,"vw":88.171351},{"c":85.38,"h":88.05,"l":84.8,"n":358,"o":88.05,"t":"2026-07-14T04:00:00Z","v":45966,"vw":85.767782},{"c":86.9698,"h":87.519,"l":85.42,"n":201,"o":85.42,"t":"2026-07-15T04:00:00Z","v":10132,"vw":87.114887},{"c":89.25,"h":90.1055,"l":87.48,"n":556,"o":87.48,"t":"2026-07-16T04:00:00Z","v":93624,"vw":89.34584},{"c":87.56,"h":88.465,"l":87.03,"n":283,"o":88.465,"t":"2026-07-17T04:00:00Z","v":16001,"vw":87.540316},{"c":87.06,"h":87.639,"l":86.84,"n":243,"o":87.27,"t":"2026-07-20T04:00:00Z","v":16064,"vw":87.098129},{"c":86.56,"h":86.97,"l":86.4,"n":267,"o":86.56,"t":"2026-07-21T04:00:00Z","v":11187,"vw":86.659243},{"c":85.1553,"h":86.43,"l":85.06,"n":281,"o":86.43,"t":"2026-07-22T04:00:00Z","v":9190,"vw":85.384715},{"c":85.02,"h":85.02,"l":84.455,"n":146,"o":84.7,"t":"2026-07-23T04:00:00Z","v":15403,"vw":84.513683},{"c":85.18,"h":86.0668,"l":85.18,"n":140,"o":85.645,"t":"2026-07-24T04:00:00Z","v":20306,"vw":85.740973},{"c":87.54,"h":87.7,"l":86.02,"n":238,"o":86.02,"t":"2026-07-27T04:00:00Z","v":16937,"vw":87.428305},{"c":89.59,"h":89.65,"l":89.2,"n":246,"o":89.33,"t":"2026-07-28T04:00:00Z","v":108930,"vw":89.461686},{"c":89.92,"h":90.94,"l":89.21,"n":352,"o":89.21,"t":"2026-07-29T04:00:00Z","v":9273,"vw":89.800864},{"c":90.33,"h":90.36,"l":89.5,"n":272,"o":89.84,"t":"2026-07-30T04:00:00Z","v":9113,"vw":90.008916},{"c":89.54,"h":89.91,"l":88.32,"n":291,"o":89.62,"t":"2026-07-31T04:00:00Z","v":12168,"vw":89.117228},{"c":93.17,"h":93.21,"l":90.39,"n":443,"o":90.39,"t":"2026-08-03T04:00:00Z","v":40986,"vw":92.931443},{"c":94.33,"h":94.5299,"l":92.95,"n":367,"o":93.2,"t":"2026-08-04T04:00:00Z","v":15192,"vw":93.355364},{"c":92.1914,"h":93.35,"l":91.65,"n":260,"o":93.35,"t":"2026-08-05T04:00:00Z","v":27552,"vw":92.069268},{"c":91.2532,"h":92.18,"l":90.925,"n":600,"o":92.18,"t":"2026-08-06T04:00:00Z","v":135217,"vw":91.386852},{"c":92.8902,"h":92.8902,"l":90.67,"n":249,"o":91.72,"t":"2026-08-07T04:00:00Z","v":12796,"vw":91.992861},{"c":94.205,"h":94.3534,"l":92.66,"n":302,"o":92.66,"t":"2026-08-10T04:00:00Z","v":20762,"vw":94.147549},{"c":94.92,"h":95.13,"l":94.051,"n":399,"o":94.3,"t":"2026-08-11T04:00:00Z","v":32133,"vw":94.72655},{"c":95.1,"h":95.34,"l":93.56,"n":501,"o":94.58,"t":"2026-08-12T04:00:00Z","v":36528,"vw":94.283968},{"c":95.32,"h":96,"l":94.84,"n":852,"o":95.58,"t":"2026-08-13T04:00:00Z","v":27359,"vw":95.369623},{"c":95.26,"h":95.5153,"l":94.795,"n":234,"o":95.5,"t":"2026-08-14T04:00:00Z","v":4875,"vw":95.292766},{"c":94.26,"h":94.8141,"l":94.08,"n":478,"o":94.75,"t":"2026-08-17T04:00:00Z","v":15088,"vw":94.512858},{"c":94.9218,"h":95.82,"l":94.8861,"n":266,"o":94.96,"t":"2026-08-18T04:00:00Z","v":5253,"vw":95.229107},{"c":96.91,"h":97.65,"l":95.69,"n":375,"o":95.69,"t":"2026-08-19T04:00:00Z","v":13316,"vw":96.981883},{"c":95.37,"h":97.26,"l":95.37,"n":329,"o":96.09,"t":"2026-08-20T04:00:00Z","v":12743,"vw":96.243862},{"c":96.68,"h":96.75,"l":95.496,"n":199,"o":95.82,"t":"2026-08-21T04:00:00Z","v":6481,"vw":96.346972},{"c":95.95,"h":96.6,"l":95.45,"n":387,"o":96.6,"t":"2026-08-24T04:00:00Z","v":47325,"vw":96.119863},{"c":96.0291,"h":96.0739,"l":95.18,"n":219,"o":95.89,"t":"2026-08-25T04:00:00Z","v":8619,"vw":95.689574},{"c":95.76,"h":95.99,"l":95.1,"n":250,"o":95.58,"t":"2026-08-26T04:00:00Z","v":9280,"vw":95.514417},{"c":95.09,"h":96.21,"l":95,"n":407,"o":95,"t":"2026-08-27T04:00:00Z","v":26620,"vw":95.971115},{"c":94.95,"h":95.58,"l":94.91,"n":255,"o":95.26,"t":"2026-08-28T04:00:00Z","v":6270,"vw":95.191696},{"c":95,"h":95.22,"l":93.6,"n":275,"o":94.36,"t":"2026-08-31T04:00:00Z","v":17229,"vw":94.587781},{"c":93.97,"h":95.78,"l":93.79,"n":300,"o":94.96,"t":"2026-09-01T04:00:00Z","v":13842,"vw":94.386757},{"c":94.5969,"h":95.425,"l":94.17,"n":264,"o":94.17,"t":"2026-09-02T04:00:00Z","v":5154,"vw":94.825697},{"c":94.28,"h":95.4106,"l":93.3302,"n":741,"o":95.39,"t":"2026-09-03T04:00:00Z","v":38635,"vw":94.265672},{"c":94.1999,"h":94.21,"l":93.5003,"n":171,"o":93.86,"t":"2026-09-04T04:00:00Z","v":6287,"vw":93.863005},{"c":92.32,"h":93.47,"l":91.9,"n":258,"o":93.47,"t":"2026-09-08T04:00:00Z","v":12435,"vw":92.150855},{"c":91.4062,"h":92.47,"l":91.4062,"n":251,"o":92.17,"t":"2026-09-09T04:00:00Z","v":52813,"vw":91.902443},{"c":89.5263,"h":90.55,"l":89.47,"n":369,"o":90.45,"t":"2026-09-10T04:00:00Z","v":15545,"vw":89.789334},{"c":90.0146,"h":90.43,"l":89.395,"n":235,"o":90.43,"t":"2026-09-11T04:00:00Z","v":9952,"vw":89.658602},{"c":91.429,"h":91.5,"l":90.07,"n":200,"o":90.07,"t":"2026-09-14T04:00:00Z","v":10918,"vw":91.016722},{"c":91.09,"h":91.8489,"l":90.61,"n":305,"o":90.96,"t":"2026-09-15T04:00:00Z","v":247706,"vw":91.822411},{"c":91.32,"h":91.89,"l":90.88,"n":291,"o":91.28,"t":"2026-09-16T04:00:00Z","v":29817,"vw":91.402297},{"c":90.84,"h":92.28,"l":90.84,"n":400,"o":92.28,"t":"2026-09-17T04:00:00Z","v":13169,"vw":91.199801},{"c":91.0395,"h":91.49,"l":90.46,"n":237,"o":90.865,"t":"2026-09-18T04:00:00Z","v":12607,"vw":91.020303},{"c":91.2649,"h":91.475,"l":90.725,"n":252,"o":91.43,"t":"2026-09-21T04:00:00Z","v":23644,"vw":90.877737},{"c":92.8897,"h":93.0158,"l":91.6,"n":271,"o":91.6,"t":"2026-09-22T04:00:00Z","v":9889,"vw":92.365159},{"c":91.2545,"h":92.49,"l":91.17,"n":217,"o":92.49,"t":"2026-09-23T04:00:00Z","v":5701,"vw":92.035549},{"c":90.9917,"h":91.81,"l":90.566,"n":386,"o":91.81,"t":"2026-09-24T04:00:00Z","v":33733,"vw":90.795776},{"c":91.3466,"h":91.7002,"l":90.43,"n":270,"o":91.09,"t":"2026-09-25T04:00:00Z","v":10825,"vw":91.277855},{"c":91.53,"h":91.77,"l":90.77,"n":269,"o":90.77,"t":"2026-09-28T04:00:00Z","v":14032,"vw":91.135089},{"c":91.3186,"h":91.3186,"l":90.0101,"n":585,"o":90.0101,"t":"2026-09-29T04:00:00Z","v":93434,"vw":90.454588},{"c":90.72,"h":91.74,"l":90.4601,"n":226,"o":91.74,"t":"2026-09-30T04:00:00Z","v":13195,"vw":91.037209},{"c":89.2794,"h":90.76,"l":89.2794,"n":403,"o":90.57,"t":"2026-10-01T04:00:00Z","v":10807,"vw":89.913379},{"c":88.8571,"h":90.04,"l":88.8571,"n":251,"o":90.04,"t":"2026-10-02T04:00:00Z","v":13465,"vw":89.210836},{"c":90.9263,"h":90.975,"l":88.375,"n":288,"o":88.5775,"t":"2026-10-05T04:00:00Z","v":18126,"vw":89.587791},{"c":89.2045,"h":90.04,"l":88.975,"n":412,"o":89.68,"t":"2026-10-06T04:00:00Z","v":13827,"vw":89.551944},{"c":88.3031,"h":89.18,"l":88.22,"n":713,"o":88.78,"t":"2026-10-07T04:00:00Z","v":69577,"vw":88.713171},{"c":88.14,"h":88.14,"l":86.8441,"n":812,"o":87.96,"t":"2026-10-08T04:00:00Z","v":191630,"vw":87.359308},{"c":89.4443,"h":89.4443,"l":88.18,"n":437,"o":88.18,"t":"2026-10-09T04:00:00Z","v":18154,"vw":89.008857},{"c":90.87,"h":90.9,"l":89.5,"n":393,"o":89.7,"t":"2026-10-12T04:00:00Z","v":32412,"vw":90.425487},{"c":90.21,"h":91.355,"l":89.985,"n":357,"o":91.15,"t":"2026-10-13T04:00:00Z","v":18959,"vw":90.653176},{"c":89.02,"h":89.94,"l":88.525,"n":240,"o":89.93,"t":"2026-10-14T04:00:00Z","v":5935,"vw":89.165875},{"c":91.25,"h":91.25,"l":89.71,"n":304,"o":89.71,"t":"2026-10-15T04:00:00Z","v":12046,"vw":90.520986},{"c":89.45,"h":91.77,"l":89.315,"n":492,"o":91.53,"t":"2026-10-16T04:00:00Z","v":261021,"vw":89.612645},{"c":90.0343,"h":90.08,"l":89.3031,"n":231,"o":89.6901,"t":"2026-10-19T04:00:00Z","v":7406,"vw":89.888413},{"c":91.78,"h":92.45,"l":90.41,"n":269,"o":90.41,"t":"2026-10-20T04:00:00Z","v":9824,"vw":91.470145},{"c":91.43,"h":91.89,"l":91.1,"n":365,"o":91.58,"t":"2026-10-21T04:00:00Z","v":19522,"vw":91.587328},{"c":93.3412,"h":93.3412,"l":91.16,"n":357,"o":91.16,"t":"2026-10-22T04:00:00Z","v":11325,"vw":92.856986}],"volatilityBars":[{"c":91.6,"h":91.6,"l":91.6,"n":8,"o":91.6,"t":"2026-09-22T13:30:00Z","v":486,"vw":91.6},{"c":92.345,"h":92.355,"l":92.345,"n":3,"o":92.355,"t":"2026-09-22T13:45:00Z","v":825,"vw":92.35375},{"c":92.75,"h":92.75,"l":92.44,"n":7,"o":92.44,"t":"2026-09-22T14:00:00Z","v":1385,"vw":92.520512},{"c":91.87,"h":92.0885,"l":91.87,"n":2,"o":92.0885,"t":"2026-09-22T14:30:00Z","v":1709,"vw":91.883936},{"c":91.995,"h":91.995,"l":91.995,"n":1,"o":91.995,"t":"2026-09-22T14:45:00Z","v":100,"vw":91.995},{"c":92.4145,"h":92.4145,"l":92.4145,"n":2,"o":92.4145,"t":"2026-09-22T15:00:00Z","v":130,"vw":92.4145},{"c":92.62,"h":92.62,"l":92.62,"n":1,"o":92.62,"t":"2026-09-22T15:15:00Z","v":200,"vw":92.62},{"c":92.5157,"h":92.565,"l":92.5157,"n":23,"o":92.565,"t":"2026-09-22T15:30:00Z","v":1336,"vw":92.524424},{"c":92.6,"h":92.6,"l":92.6,"n":2,"o":92.6,"t":"2026-09-22T15:45:00Z","v":270,"vw":92.6},{"c":92.63,"h":92.63,"l":92.63,"n":1,"o":92.63,"t":"2026-09-22T18:30:00Z","v":147,"vw":92.63},{"c":92.75,"h":92.78,"l":92.75,"n":9,"o":92.78,"t":"2026-09-22T19:15:00Z","v":952,"vw":92.756095},{"c":92.64,"h":92.64,"l":92.64,"n":1,"o":92.64,"t":"2026-09-22T19:30:00Z","v":120,"vw":92.64},{"c":92.92,"h":93.0158,"l":92.92,"n":11,"o":93.0158,"t":"2026-09-22T19:45:00Z","v":549,"vw":92.963449},{"c":92.49,"h":92.49,"l":92.49,"n":11,"o":92.49,"t":"2026-09-23T13:30:00Z","v":235,"vw":92.49},{"c":92.36,"h":92.36,"l":92.36,"n":2,"o":92.36,"t":"2026-09-23T13:45:00Z","v":175,"vw":92.36},{"c":92.29,"h":92.37,"l":92.29,"n":6,"o":92.37,"t":"2026-09-23T14:00:00Z","v":2058,"vw":92.318676},{"c":92.0142,"h":92.0142,"l":92.0142,"n":1,"o":92.0142,"t":"2026-09-23T16:00:00Z","v":200,"vw":92.0142},{"c":91.43,"h":91.43,"l":91.43,"n":1,"o":91.43,"t":"2026-09-23T17:00:00Z","v":135,"vw":91.43},{"c":91.45,"h":91.45,"l":91.45,"n":2,"o":91.45,"t":"2026-09-23T17:15:00Z","v":114,"vw":91.45},{"c":91.45,"h":91.45,"l":91.45,"n":1,"o":91.45,"t":"2026-09-23T17:45:00Z","v":112,"vw":91.45},{"c":91.305,"h":91.305,"l":91.305,"n":3,"o":91.305,"t":"2026-09-23T18:30:00Z","v":220,"vw":91.305},{"c":91.25,"h":91.25,"l":91.17,"n":5,"o":91.17,"t":"2026-09-23T19:45:00Z","v":485,"vw":91.230247},{"c":91.535,"h":91.81,"l":91.535,"n":13,"o":91.81,"t":"2026-09-24T13:30:00Z","v":388,"vw":91.680246},{"c":91.1862,"h":91.1862,"l":91.1862,"n":1,"o":91.1862,"t":"2026-09-24T14:15:00Z","v":111,"vw":91.1862},{"c":90.85,"h":90.85,"l":90.85,"n":3,"o":90.85,"t":"2026-09-24T14:45:00Z","v":900,"vw":90.85},{"c":90.566,"h":90.65,"l":90.566,"n":16,"o":90.6499,"t":"2026-09-24T15:30:00Z","v":1163,"vw":90.64237},{"c":90.65,"h":90.65,"l":90.65,"n":2,"o":90.65,"t":"2026-09-24T15:45:00Z","v":19254,"vw":90.65},{"c":91.26,"h":91.41,"l":90.72,"n":9,"o":90.72,"t":"2026-09-24T16:15:00Z","v":619,"vw":91.196871},{"c":91.25,"h":91.28,"l":91.065,"n":37,"o":91.165,"t":"2026-09-24T16:30:00Z","v":6390,"vw":91.098093},{"c":91.16,"h":91.2299,"l":91.16,"n":3,"o":91.2299,"t":"2026-09-24T16:45:00Z","v":525,"vw":91.17398},{"c":90.94,"h":91.02,"l":90.94,"n":2,"o":91.02,"t":"2026-09-24T17:00:00Z","v":400,"vw":91},{"c":90.82,"h":90.82,"l":90.82,"n":1,"o":90.82,"t":"2026-09-24T17:30:00Z","v":100,"vw":90.82},{"c":91.04,"h":91.04,"l":91.04,"n":1,"o":91.04,"t":"2026-09-24T18:15:00Z","v":100,"vw":91.04},{"c":91.16,"h":91.16,"l":91.16,"n":1,"o":91.16,"t":"2026-09-24T18:30:00Z","v":120,"vw":91.16},{"c":90.97,"h":90.97,"l":90.97,"n":1,"o":90.97,"t":"2026-09-24T19:15:00Z","v":100,"vw":90.97},{"c":91.06,"h":91.19,"l":91.06,"n":6,"o":91.19,"t":"2026-09-24T19:45:00Z","v":535,"vw":91.138814},{"c":91.09,"h":91.09,"l":91.09,"n":10,"o":91.09,"t":"2026-09-25T13:30:00Z","v":137,"vw":91.09},{"c":90.44,"h":90.44,"l":90.43,"n":5,"o":90.44,"t":"2026-09-25T14:00:00Z","v":411,"vw":90.4375},{"c":90.7454,"h":90.7454,"l":90.7454,"n":1,"o":90.7454,"t":"2026-09-25T14:30:00Z","v":2110,"vw":90.7454},{"c":91.11,"h":91.11,"l":91.11,"n":2,"o":91.11,"t":"2026-09-25T14:45:00Z","v":395,"vw":91.11},{"c":91.4957,"h":91.4957,"l":91.4957,"n":1,"o":91.4957,"t":"2026-09-25T15:15:00Z","v":134,"vw":91.4957},{"c":91.6181,"h":91.6181,"l":91.545,"n":8,"o":91.545,"t":"2026-09-25T15:30:00Z","v":1327,"vw":91.58149},{"c":91.7002,"h":91.7002,"l":91.7002,"n":1,"o":91.7002,"t":"2026-09-25T16:15:00Z","v":1100,"vw":91.7002},{"c":91.6593,"h":91.6593,"l":91.6593,"n":3,"o":91.6593,"t":"2026-09-25T16:30:00Z","v":1452,"vw":91.6593},{"c":91.495,"h":91.495,"l":91.43,"n":9,"o":91.48,"t":"2026-09-25T17:15:00Z","v":425,"vw":91.469224},{"c":91.33,"h":91.33,"l":91.2778,"n":2,"o":91.2778,"t":"2026-09-25T17:30:00Z","v":362,"vw":91.30837},{"c":91.23,"h":91.23,"l":91.23,"n":3,"o":91.23,"t":"2026-09-25T19:15:00Z","v":217,"vw":91.23},{"c":91.43,"h":91.43,"l":91.43,"n":5,"o":91.43,"t":"2026-09-25T19:45:00Z","v":530,"vw":91.43},{"c":90.77,"h":90.77,"l":90.77,"n":13,"o":90.77,"t":"2026-09-28T13:30:00Z","v":3039,"vw":90.77},{"c":91.01,"h":91.01,"l":91.01,"n":2,"o":91.01,"t":"2026-09-28T13:45:00Z","v":102,"vw":91.01},{"c":91,"h":91,"l":91,"n":1,"o":91,"t":"2026-09-28T14:30:00Z","v":200,"vw":91},{"c":91.0669,"h":91.0669,"l":90.964,"n":16,"o":90.964,"t":"2026-09-28T15:15:00Z","v":3424,"vw":90.982894},{"c":91.69,"h":91.69,"l":91.4797,"n":5,"o":91.4797,"t":"2026-09-28T16:15:00Z","v":581,"vw":91.562987},{"c":91.43,"h":91.5394,"l":91.43,"n":2,"o":91.5394,"t":"2026-09-28T16:30:00Z","v":324,"vw":91.484362},{"c":91.33,"h":91.33,"l":91.33,"n":4,"o":91.33,"t":"2026-09-28T16:45:00Z","v":454,"vw":91.33},{"c":91.68,"h":91.77,"l":91.46,"n":12,"o":91.46,"t":"2026-09-28T17:00:00Z","v":1803,"vw":91.576232},{"c":91.3,"h":91.3,"l":91.3,"n":1,"o":91.3,"t":"2026-09-28T17:45:00Z","v":100,"vw":91.3},{"c":91.52,"h":91.52,"l":91.52,"n":1,"o":91.52,"t":"2026-09-28T19:30:00Z","v":308,"vw":91.52},{"c":91.47,"h":91.47,"l":91.47,"n":2,"o":91.47,"t":"2026-09-28T19:45:00Z","v":908,"vw":91.47},{"c":91.53,"h":91.53,"l":91.53,"n":5,"o":91.53,"t":"2026-09-28T20:00:00Z","v":126,"vw":91.53},{"c":90.0101,"h":90.0101,"l":90.0101,"n":3,"o":90.0101,"t":"2026-09-29T14:00:00Z","v":127,"vw":90.0101},{"c":90.9314,"h":90.9314,"l":90.9314,"n":1,"o":90.9314,"t":"2026-09-29T14:15:00Z","v":100,"vw":90.9314},{"c":91.0113,"h":91.0113,"l":91.0113,"n":1,"o":91.0113,"t":"2026-09-29T14:30:00Z","v":175,"vw":91.0113},{"c":91.08,"h":91.08,"l":91.08,"n":1,"o":91.08,"t":"2026-09-29T14:45:00Z","v":150,"vw":91.08},{"c":90.86,"h":90.9326,"l":90.86,"n":10,"o":90.865,"t":"2026-09-29T15:30:00Z","v":737,"vw":90.87931},{"c":90.775,"h":90.775,"l":90.775,"n":2,"o":90.775,"t":"2026-09-29T15:45:00Z","v":106,"vw":90.775},{"c":90.6301,"h":90.6301,"l":90.6301,"n":1,"o":90.6301,"t":"2026-09-29T16:00:00Z","v":337,"vw":90.6301},{"c":90.44,"h":90.44,"l":90.44,"n":1,"o":90.44,"t":"2026-09-29T16:15:00Z","v":49383,"vw":90.44},{"c":90.5492,"h":90.5492,"l":90.481,"n":2,"o":90.481,"t":"2026-09-29T17:00:00Z","v":323,"vw":90.506971},{"c":90.51,"h":90.51,"l":90.51,"n":1,"o":90.51,"t":"2026-09-29T17:30:00Z","v":100,"vw":90.51},{"c":90.96,"h":90.96,"l":90.96,"n":2,"o":90.96,"t":"2026-09-29T18:30:00Z","v":109,"vw":90.96},{"c":90.875,"h":90.875,"l":90.875,"n":1,"o":90.875,"t":"2026-09-29T18:45:00Z","v":200,"vw":90.875},{"c":91.45,"h":91.6,"l":90.9,"n":162,"o":91.32,"t":"2026-09-29T21:30:00Z","v":25536,"vw":91.28878},{"c":91.36,"h":91.36,"l":91.05,"n":22,"o":91.09,"t":"2026-09-29T21:45:00Z","v":4055,"vw":91.209563},{"c":91.68,"h":91.7,"l":91.6,"n":23,"o":91.7,"t":"2026-09-29T22:00:00Z","v":1202,"vw":91.685555},{"c":91.68,"h":91.68,"l":91.49,"n":19,"o":91.49,"t":"2026-09-29T22:15:00Z","v":1587,"vw":91.546165},{"c":91.32,"h":91.32,"l":91.32,"n":3,"o":91.32,"t":"2026-09-29T22:45:00Z","v":597,"vw":91.32},{"c":91.41,"h":91.41,"l":91.31,"n":51,"o":91.4,"t":"2026-09-29T23:30:00Z","v":6009,"vw":91.374453},{"c":91.5,"h":91.5,"l":91.5,"n":1,"o":91.5,"t":"2026-09-30T12:30:00Z","v":100,"vw":91.5},{"c":90.95,"h":91.74,"l":90.95,"n":13,"o":91.74,"t":"2026-09-30T13:30:00Z","v":2028,"vw":91.421026},{"c":90.655,"h":90.99,"l":90.655,"n":11,"o":90.97,"t":"2026-09-30T13:45:00Z","v":2464,"vw":90.963342},{"c":90.4601,"h":90.4601,"l":90.4601,"n":2,"o":90.4601,"t":"2026-09-30T14:30:00Z","v":101,"vw":90.4601},{"c":91.0577,"h":91.24,"l":91.0577,"n":2,"o":91.24,"t":"2026-09-30T15:30:00Z","v":864,"vw":91.172692},{"c":91.005,"h":91.005,"l":91.005,"n":1,"o":91.005,"t":"2026-09-30T18:15:00Z","v":728,"vw":91.005},{"c":90.862,"h":90.862,"l":90.862,"n":2,"o":90.862,"t":"2026-09-30T18:45:00Z","v":1163,"vw":90.862},{"c":90.96,"h":90.96,"l":90.96,"n":2,"o":90.96,"t":"2026-09-30T19:00:00Z","v":629,"vw":90.96},{"c":90.8101,"h":90.8101,"l":90.8101,"n":2,"o":90.8101,"t":"2026-09-30T19:30:00Z","v":355,"vw":90.8101},{"c":90.75,"h":91.36,"l":90.68,"n":17,"o":90.95,"t":"2026-09-30T19:45:00Z","v":2998,"vw":90.955604},{"c":90.72,"h":90.72,"l":90.72,"n":3,"o":90.72,"t":"2026-09-30T20:00:00Z","v":111,"vw":90.72},{"c":90.72,"h":90.72,"l":90.72,"n":1,"o":90.72,"t":"2026-10-01T08:30:00Z","v":100,"vw":90.72},{"c":90.72,"h":90.72,"l":90.72,"n":4,"o":90.72,"t":"2026-10-01T13:00:00Z","v":1986,"vw":90.72},{"c":90.72,"h":90.72,"l":90.72,"n":1,"o":90.72,"t":"2026-10-01T13:15:00Z","v":1984,"vw":90.72},{"c":90.52,"h":90.76,"l":90.52,"n":9,"o":90.57,"t":"2026-10-01T13:30:00Z","v":756,"vw":90.581288},{"c":89.4,"h":89.4,"l":89.4,"n":3,"o":89.4,"t":"2026-10-01T15:15:00Z","v":150,"vw":89.4},{"c":89.72,"h":89.72,"l":89.6401,"n":15,"o":89.6401,"t":"2026-10-01T15:30:00Z","v":942,"vw":89.655187},{"c":89.4452,"h":89.4452,"l":89.4452,"n":2,"o":89.4452,"t":"2026-10-01T15:45:00Z","v":211,"vw":89.4452},{"c":90.03,"h":90.03,"l":89.94,"n":4,"o":89.94,"t":"2026-10-01T17:30:00Z","v":616,"vw":89.990573},{"c":89.79,"h":89.95,"l":89.79,"n":17,"o":89.95,"t":"2026-10-01T17:45:00Z","v":466,"vw":89.87},{"c":89.64,"h":89.64,"l":89.64,"n":1,"o":89.64,"t":"2026-10-01T18:30:00Z","v":300,"vw":89.64},{"c":89.63,"h":89.64,"l":89.63,"n":17,"o":89.64,"t":"2026-10-02T13:15:00Z","v":2008,"vw":89.635003},{"c":90.04,"h":90.04,"l":90.04,"n":7,"o":90.04,"t":"2026-10-02T13:30:00Z","v":526,"vw":90.04},{"c":89.6344,"h":89.6344,"l":89.6344,"n":1,"o":89.6344,"t":"2026-10-02T14:15:00Z","v":100,"vw":89.6344},{"c":89.77,"h":89.77,"l":89.77,"n":1,"o":89.77,"t":"2026-10-02T14:30:00Z","v":200,"vw":89.77},{"c":89.515,"h":89.5398,"l":89.515,"n":5,"o":89.5398,"t":"2026-10-02T15:30:00Z","v":1421,"vw":89.519992},{"c":89.05,"h":89.05,"l":89.05,"n":4,"o":89.05,"t":"2026-10-02T17:30:00Z","v":6055,"vw":89.05},{"c":89.12,"h":89.12,"l":89.12,"n":1,"o":89.12,"t":"2026-10-02T18:00:00Z","v":200,"vw":89.12},{"c":88.9201,"h":88.9201,"l":88.9201,"n":1,"o":88.9201,"t":"2026-10-02T19:30:00Z","v":106,"vw":88.9201},{"c":88.74,"h":88.74,"l":88.74,"n":2,"o":88.74,"t":"2026-10-05T13:15:00Z","v":1000,"vw":88.74},{"c":88.375,"h":88.5775,"l":88.375,"n":3,"o":88.5775,"t":"2026-10-05T13:30:00Z","v":414,"vw":88.502621},{"c":88.755,"h":89.1,"l":88.755,"n":15,"o":89.1,"t":"2026-10-05T13:45:00Z","v":5771,"vw":89.018601},{"c":89.5651,"h":89.5651,"l":89.1,"n":6,"o":89.1,"t":"2026-10-05T14:00:00Z","v":902,"vw":89.207884},{"c":90.025,"h":90.025,"l":90.025,"n":1,"o":90.025,"t":"2026-10-05T14:15:00Z","v":226,"vw":90.025},{"c":89.67,"h":89.67,"l":89.6289,"n":14,"o":89.6289,"t":"2026-10-05T15:00:00Z","v":1706,"vw":89.644606},{"c":89.7991,"h":89.7991,"l":89.7991,"n":6,"o":89.7991,"t":"2026-10-05T15:15:00Z","v":1859,"vw":89.7991},{"c":90.3614,"h":90.368,"l":90.1557,"n":4,"o":90.1557,"t":"2026-10-05T16:00:00Z","v":501,"vw":90.272832},{"c":90.6299,"h":90.6299,"l":90.6299,"n":1,"o":90.6299,"t":"2026-10-05T16:45:00Z","v":109,"vw":90.6299},{"c":90.37,"h":90.37,"l":90.37,"n":1,"o":90.37,"t":"2026-10-05T18:00:00Z","v":382,"vw":90.37},{"c":90.41,"h":90.43,"l":90.41,"n":6,"o":90.43,"t":"2026-10-05T18:15:00Z","v":2445,"vw":90.416603},{"c":90.71,"h":90.71,"l":90.71,"n":1,"o":90.71,"t":"2026-10-05T18:45:00Z","v":110,"vw":90.71},{"c":90.68,"h":90.68,"l":90.68,"n":1,"o":90.68,"t":"2026-10-05T19:00:00Z","v":100,"vw":90.68},{"c":90.96,"h":90.96,"l":90.96,"n":2,"o":90.96,"t":"2026-10-05T19:15:00Z","v":126,"vw":90.96},{"c":90.975,"h":90.975,"l":90.97,"n":13,"o":90.97,"t":"2026-10-05T19:45:00Z","v":276,"vw":90.9725},{"c":90.93,"h":90.93,"l":90.93,"n":19,"o":90.93,"t":"2026-10-06T13:15:00Z","v":3995,"vw":90.93},{"c":89.68,"h":89.68,"l":89.68,"n":3,"o":89.68,"t":"2026-10-06T14:15:00Z","v":103,"vw":89.68},{"c":89.74,"h":89.74,"l":89.74,"n":1,"o":89.74,"t":"2026-10-06T14:45:00Z","v":441,"vw":89.74},{"c":89.84,"h":89.84,"l":89.81,"n":5,"o":89.81,"t":"2026-10-06T15:15:00Z","v":457,"vw":89.833392},{"c":90.03,"h":90.04,"l":90.02,"n":18,"o":90.02,"t":"2026-10-06T15:30:00Z","v":2288,"vw":90.031516},{"c":89.95,"h":89.95,"l":89.95,"n":4,"o":89.95,"t":"2026-10-06T15:45:00Z","v":158,"vw":89.95},{"c":89.6,"h":89.6,"l":89.6,"n":3,"o":89.6,"t":"2026-10-06T18:00:00Z","v":102,"vw":89.6},{"c":89.45,"h":89.45,"l":89.45,"n":1,"o":89.45,"t":"2026-10-06T18:15:00Z","v":106,"vw":89.45},{"c":89.465,"h":89.465,"l":89.465,"n":2,"o":89.465,"t":"2026-10-06T18:30:00Z","v":102,"vw":89.465},{"c":89.355,"h":89.385,"l":89.355,"n":2,"o":89.385,"t":"2026-10-06T18:45:00Z","v":695,"vw":89.379129},{"c":89.35,"h":89.35,"l":89.35,"n":5,"o":89.35,"t":"2026-10-06T19:00:00Z","v":487,"vw":89.35},{"c":89.3408,"h":89.3408,"l":89.3408,"n":4,"o":89.3408,"t":"2026-10-06T19:15:00Z","v":135,"vw":89.3408},{"c":89.06,"h":89.06,"l":88.975,"n":4,"o":88.975,"t":"2026-10-06T19:30:00Z","v":415,"vw":89.030519},{"c":89.2,"h":89.2,"l":89.0851,"n":19,"o":89.0851,"t":"2026-10-06T19:45:00Z","v":2125,"vw":89.099065},{"c":88.6101,"h":88.78,"l":88.6101,"n":11,"o":88.78,"t":"2026-10-07T13:30:00Z","v":574,"vw":88.748124},{"c":88.75,"h":88.9,"l":88.75,"n":26,"o":88.9,"t":"2026-10-07T14:30:00Z","v":1733,"vw":88.83},{"c":89.04,"h":89.04,"l":88.72,"n":44,"o":88.72,"t":"2026-10-07T14:45:00Z","v":2650,"vw":88.899583},{"c":88.85,"h":88.98,"l":88.79,"n":40,"o":88.98,"t":"2026-10-07T15:00:00Z","v":2616,"vw":88.885811},{"c":88.81,"h":88.905,"l":88.72,"n":28,"o":88.88,"t":"2026-10-07T15:15:00Z","v":2703,"vw":88.831588},{"c":88.89,"h":88.92,"l":88.83,"n":53,"o":88.83,"t":"2026-10-07T15:30:00Z","v":3074,"vw":88.890014},{"c":89.1,"h":89.1,"l":88.9,"n":34,"o":88.9,"t":"2026-10-07T15:45:00Z","v":3545,"vw":89.021827},{"c":89.08,"h":89.18,"l":89.02,"n":27,"o":89.1325,"t":"2026-10-07T16:00:00Z","v":2089,"vw":89.092125},{"c":89.07,"h":89.1,"l":89.02,"n":18,"o":89.07,"t":"2026-10-07T16:15:00Z","v":2003,"vw":89.068139},{"c":89.01,"h":89.13,"l":89.01,"n":27,"o":89.06,"t":"2026-10-07T16:30:00Z","v":2374,"vw":89.070272},{"c":89.04,"h":89.1,"l":89.01,"n":18,"o":89.09,"t":"2026-10-07T16:45:00Z","v":1916,"vw":89.06126},{"c":89.06,"h":89.15,"l":88.38,"n":22,"o":88.92,"t":"2026-10-07T17:00:00Z","v":2213,"vw":89.005627},{"c":88.93,"h":89.02,"l":88.88,"n":15,"o":89.02,"t":"2026-10-07T17:15:00Z","v":1965,"vw":88.953507},{"c":88.96,"h":88.96,"l":88.87,"n":19,"o":88.92,"t":"2026-10-07T17:30:00Z","v":2302,"vw":88.932447},{"c":88.92,"h":89.05,"l":88.87,"n":24,"o":88.98,"t":"2026-10-07T17:45:00Z","v":2218,"vw":88.953545},{"c":88.72,"h":88.93,"l":88.72,"n":22,"o":88.92,"t":"2026-10-07T18:00:00Z","v":3069,"vw":88.856698},{"c":88.6,"h":88.77,"l":88.6,"n":18,"o":88.68,"t":"2026-10-07T18:15:00Z","v":2309,"vw":88.713724},{"c":88.66,"h":88.79,"l":88.6,"n":30,"o":88.66,"t":"2026-10-07T18:30:00Z","v":2920,"vw":88.653077},{"c":88.78,"h":88.78,"l":88.66,"n":20,"o":88.67,"t":"2026-10-07T18:45:00Z","v":2724,"vw":88.73},{"c":88.65,"h":88.8,"l":88.58,"n":30,"o":88.77,"t":"2026-10-07T19:00:00Z","v":2911,"vw":88.68253},{"c":88.43,"h":88.595,"l":88.43,"n":37,"o":88.55,"t":"2026-10-07T19:15:00Z","v":3366,"vw":88.520384},{"c":88.25,"h":88.37,"l":88.22,"n":7,"o":88.37,"t":"2026-10-07T19:30:00Z","v":15020,"vw":88.251799},{"c":88.31,"h":88.34,"l":88.31,"n":2,"o":88.34,"t":"2026-10-07T19:45:00Z","v":313,"vw":88.329936},{"c":87.96,"h":87.96,"l":87.96,"n":1,"o":87.96,"t":"2026-10-08T13:30:00Z","v":147,"vw":87.96},{"c":87.16,"h":87.28,"l":87.11,"n":241,"o":87.23,"t":"2026-10-08T14:30:00Z","v":114833,"vw":87.142893},{"c":86.85,"h":87.15,"l":86.85,"n":8,"o":87.15,"t":"2026-10-08T14:45:00Z","v":560,"vw":87.06},{"c":87.06,"h":87.14,"l":86.8441,"n":17,"o":86.98,"t":"2026-10-08T15:00:00Z","v":1457,"vw":86.994411},{"c":87.06,"h":87.06,"l":86.99,"n":15,"o":86.99,"t":"2026-10-08T15:15:00Z","v":358,"vw":87.025},{"c":87.17,"h":87.17,"l":87.16,"n":4,"o":87.16,"t":"2026-10-08T15:45:00Z","v":600,"vw":87.165},{"c":87.52,"h":87.52,"l":87.105,"n":10,"o":87.14,"t":"2026-10-08T16:15:00Z","v":999,"vw":87.332337},{"c":87.19,"h":87.19,"l":87.19,"n":5,"o":87.19,"t":"2026-10-08T16:30:00Z","v":239,"vw":87.19},{"c":87.71,"h":87.71,"l":87.185,"n":31,"o":87.185,"t":"2026-10-08T16:45:00Z","v":3268,"vw":87.646309},{"c":87.75,"h":87.75,"l":87.75,"n":1,"o":87.75,"t":"2026-10-08T17:00:00Z","v":100,"vw":87.75},{"c":87.83,"h":87.83,"l":87.83,"n":4,"o":87.83,"t":"2026-10-08T17:15:00Z","v":138,"vw":87.83},{"c":87.89,"h":87.9,"l":87.81,"n":18,"o":87.9,"t":"2026-10-08T17:45:00Z","v":5690,"vw":87.874004},{"c":87.73,"h":87.73,"l":87.73,"n":2,"o":87.73,"t":"2026-10-08T18:15:00Z","v":179,"vw":87.73},{"c":87.83,"h":87.89,"l":87.63,"n":154,"o":87.81,"t":"2026-10-08T19:30:00Z","v":57490,"vw":87.713282},{"c":88.04,"h":88.04,"l":87.97,"n":17,"o":87.97,"t":"2026-10-08T19:45:00Z","v":1468,"vw":88.015973},{"c":88.14,"h":88.14,"l":88.14,"n":5,"o":88.14,"t":"2026-10-08T20:00:00Z","v":396,"vw":88.14},{"c":88.18,"h":88.18,"l":88.18,"n":4,"o":88.18,"t":"2026-10-09T13:30:00Z","v":113,"vw":88.18},{"c":89.04,"h":89.04,"l":89.04,"n":2,"o":89.04,"t":"2026-10-09T13:45:00Z","v":228,"vw":89.04},{"c":89.34,"h":89.35,"l":89.34,"n":15,"o":89.35,"t":"2026-10-09T14:15:00Z","v":948,"vw":89.341499},{"c":89.15,"h":89.28,"l":89.15,"n":9,"o":89.28,"t":"2026-10-09T14:30:00Z","v":415,"vw":89.236667},{"c":88.9,"h":88.9,"l":88.9,"n":8,"o":88.9,"t":"2026-10-09T14:45:00Z","v":306,"vw":88.9},{"c":88.84,"h":88.84,"l":88.84,"n":4,"o":88.84,"t":"2026-10-09T15:15:00Z","v":613,"vw":88.84},{"c":89.02,"h":89.02,"l":88.87,"n":15,"o":88.955,"t":"2026-10-09T15:30:00Z","v":4126,"vw":88.885403},{"c":89.01,"h":89.01,"l":89.01,"n":1,"o":89.01,"t":"2026-10-09T15:45:00Z","v":100,"vw":89.01},{"c":88.9,"h":88.9329,"l":88.89,"n":14,"o":88.93,"t":"2026-10-09T16:00:00Z","v":2441,"vw":88.913349},{"c":88.9,"h":88.91,"l":88.86,"n":21,"o":88.89,"t":"2026-10-09T16:15:00Z","v":1498,"vw":88.88},{"c":89.13,"h":89.13,"l":89.13,"n":3,"o":89.13,"t":"2026-10-09T16:30:00Z","v":184,"vw":89.13},{"c":89.03,"h":89.03,"l":89.01,"n":8,"o":89.01,"t":"2026-10-09T16:45:00Z","v":516,"vw":89.02375},{"c":89.03,"h":89.03,"l":89.03,"n":7,"o":89.03,"t":"2026-10-09T17:00:00Z","v":720,"vw":89.03},{"c":89.07,"h":89.095,"l":89.07,"n":8,"o":89.07,"t":"2026-10-09T18:00:00Z","v":412,"vw":89.0825},{"c":89.06,"h":89.06,"l":89.06,"n":7,"o":89.06,"t":"2026-10-09T18:15:00Z","v":511,"vw":89.06},{"c":89.22,"h":89.22,"l":89.055,"n":6,"o":89.055,"t":"2026-10-09T18:45:00Z","v":216,"vw":89.1375},{"c":89.285,"h":89.285,"l":89.285,"n":1,"o":89.285,"t":"2026-10-09T19:00:00Z","v":215,"vw":89.285},{"c":89.25,"h":89.25,"l":89.25,"n":1,"o":89.25,"t":"2026-10-09T19:15:00Z","v":280,"vw":89.25},{"c":89.301,"h":89.301,"l":89.25,"n":14,"o":89.28,"t":"2026-10-09T19:30:00Z","v":667,"vw":89.275556},{"c":89.41,"h":89.41,"l":89.39,"n":16,"o":89.39,"t":"2026-10-09T19:45:00Z","v":1281,"vw":89.406},{"c":89.5,"h":89.7,"l":89.5,"n":6,"o":89.7,"t":"2026-10-12T13:30:00Z","v":213,"vw":89.6},{"c":90.17,"h":90.17,"l":89.81,"n":7,"o":89.81,"t":"2026-10-12T14:00:00Z","v":371,"vw":90.004513},{"c":89.94,"h":89.94,"l":89.94,"n":4,"o":89.94,"t":"2026-10-12T14:15:00Z","v":359,"vw":89.94},{"c":90.12,"h":90.12,"l":90.12,"n":3,"o":90.12,"t":"2026-10-12T14:45:00Z","v":201,"vw":90.12},{"c":90.39,"h":90.39,"l":90.07,"n":3,"o":90.07,"t":"2026-10-12T15:00:00Z","v":300,"vw":90.211667},{"c":90.35,"h":90.35,"l":90.29,"n":2,"o":90.29,"t":"2026-10-12T15:15:00Z","v":200,"vw":90.32},{"c":90.34,"h":90.455,"l":90.3001,"n":42,"o":90.425,"t":"2026-10-12T15:30:00Z","v":7515,"vw":90.350535},{"c":90.45,"h":90.45,"l":90.45,"n":9,"o":90.45,"t":"2026-10-12T15:45:00Z","v":254,"vw":90.45},{"c":90.4599,"h":90.4599,"l":90.36,"n":9,"o":90.36,"t":"2026-10-12T16:00:00Z","v":501,"vw":90.412999},{"c":90.38,"h":90.3801,"l":90.38,"n":6,"o":90.3801,"t":"2026-10-12T16:15:00Z","v":231,"vw":90.38005},{"c":90.35,"h":90.35,"l":90.35,"n":5,"o":90.35,"t":"2026-10-12T16:30:00Z","v":413,"vw":90.35},{"c":90.32,"h":90.355,"l":90.32,"n":6,"o":90.35,"t":"2026-10-12T16:45:00Z","v":508,"vw":90.345},{"c":90.3351,"h":90.3351,"l":90.32,"n":3,"o":90.32,"t":"2026-10-12T17:00:00Z","v":331,"vw":90.327487},{"c":90.49,"h":90.49,"l":90.415,"n":2,"o":90.415,"t":"2026-10-12T17:15:00Z","v":200,"vw":90.4525},{"c":90.44,"h":90.535,"l":90.44,"n":4,"o":90.535,"t":"2026-10-12T17:30:00Z","v":8589,"vw":90.442795},{"c":90.48,"h":90.485,"l":90.4,"n":16,"o":90.46,"t":"2026-10-12T17:45:00Z","v":1568,"vw":90.45552},{"c":90.515,"h":90.515,"l":90.402,"n":10,"o":90.485,"t":"2026-10-12T18:00:00Z","v":610,"vw":90.464413},{"c":90.46,"h":90.47,"l":90.445,"n":6,"o":90.47,"t":"2026-10-12T18:15:00Z","v":767,"vw":90.464003},{"c":90.44,"h":90.52,"l":90.44,"n":15,"o":90.52,"t":"2026-10-12T18:30:00Z","v":1456,"vw":90.477492},{"c":90.495,"h":90.495,"l":90.415,"n":3,"o":90.47,"t":"2026-10-12T18:45:00Z","v":500,"vw":90.442},{"c":90.47,"h":90.49,"l":90.47,"n":2,"o":90.49,"t":"2026-10-12T19:00:00Z","v":200,"vw":90.48},{"c":90.4074,"h":90.565,"l":90.4074,"n":6,"o":90.47,"t":"2026-10-12T19:15:00Z","v":1070,"vw":90.437868},{"c":90.64,"h":90.68,"l":90.52,"n":15,"o":90.57,"t":"2026-10-12T19:30:00Z","v":2291,"vw":90.582439},{"c":90.9,"h":90.9,"l":90.72,"n":17,"o":90.72,"t":"2026-10-12T19:45:00Z","v":1359,"vw":90.840855},{"c":90.87,"h":90.87,"l":90.87,"n":1,"o":90.87,"t":"2026-10-12T20:00:00Z","v":114,"vw":90.87},{"c":91.355,"h":91.355,"l":91.15,"n":9,"o":91.15,"t":"2026-10-13T13:30:00Z","v":410,"vw":91.273429},{"c":90.79,"h":90.87,"l":90.79,"n":3,"o":90.87,"t":"2026-10-13T13:45:00Z","v":8108,"vw":90.869012},{"c":89.985,"h":89.985,"l":89.985,"n":4,"o":89.985,"t":"2026-10-13T14:45:00Z","v":114,"vw":89.985},{"c":90.34,"h":90.36,"l":90.34,"n":22,"o":90.35,"t":"2026-10-13T15:15:00Z","v":2439,"vw":90.351059},{"c":90.37,"h":90.375,"l":90.37,"n":11,"o":90.375,"t":"2026-10-13T15:30:00Z","v":778,"vw":90.373254},{"c":90.37,"h":90.37,"l":90.3,"n":8,"o":90.3,"t":"2026-10-13T15:45:00Z","v":268,"vw":90.335517},{"c":90.37,"h":90.37,"l":90.37,"n":9,"o":90.37,"t":"2026-10-13T16:00:00Z","v":383,"vw":90.37},{"c":90.35,"h":90.41,"l":90.35,"n":11,"o":90.385,"t":"2026-10-13T17:00:00Z","v":914,"vw":90.393527},{"c":90.3219,"h":90.3219,"l":90.3219,"n":2,"o":90.3219,"t":"2026-10-13T18:30:00Z","v":167,"vw":90.3219},{"c":90.47,"h":90.47,"l":90.3901,"n":2,"o":90.3901,"t":"2026-10-13T19:00:00Z","v":600,"vw":90.403417},{"c":90.25,"h":90.37,"l":90.25,"n":9,"o":90.37,"t":"2026-10-13T19:15:00Z","v":620,"vw":90.334155},{"c":90.28,"h":90.43,"l":90.28,"n":6,"o":90.43,"t":"2026-10-13T19:30:00Z","v":365,"vw":90.376996},{"c":90.21,"h":90.39,"l":90.14,"n":14,"o":90.33,"t":"2026-10-13T19:45:00Z","v":856,"vw":90.270706},{"c":90.21,"h":90.21,"l":90.21,"n":3,"o":90.21,"t":"2026-10-13T20:00:00Z","v":129,"vw":90.21},{"c":89.94,"h":89.94,"l":89.93,"n":9,"o":89.93,"t":"2026-10-14T13:30:00Z","v":1160,"vw":89.933443},{"c":89,"h":89,"l":89,"n":1,"o":89,"t":"2026-10-14T16:00:00Z","v":189,"vw":89},{"c":88.525,"h":88.525,"l":88.525,"n":4,"o":88.525,"t":"2026-10-14T17:30:00Z","v":186,"vw":88.525},{"c":88.58,"h":88.58,"l":88.58,"n":1,"o":88.58,"t":"2026-10-14T18:30:00Z","v":500,"vw":88.58},{"c":88.9,"h":88.9,"l":88.805,"n":4,"o":88.805,"t":"2026-10-14T19:00:00Z","v":399,"vw":88.830199},{"c":88.8001,"h":88.86,"l":88.8001,"n":9,"o":88.86,"t":"2026-10-14T19:30:00Z","v":595,"vw":88.838147},{"c":88.92,"h":88.92,"l":88.7035,"n":7,"o":88.7035,"t":"2026-10-14T19:45:00Z","v":482,"vw":88.81175},{"c":89.02,"h":89.02,"l":89.02,"n":3,"o":89.02,"t":"2026-10-14T20:00:00Z","v":198,"vw":89.02},{"c":89.885,"h":89.885,"l":89.71,"n":4,"o":89.71,"t":"2026-10-15T13:30:00Z","v":649,"vw":89.750572},{"c":90.03,"h":90.054,"l":90,"n":7,"o":90,"t":"2026-10-15T13:45:00Z","v":1280,"vw":90.0455},{"c":90.52,"h":90.52,"l":90.52,"n":4,"o":90.52,"t":"2026-10-15T14:00:00Z","v":137,"vw":90.52},{"c":90.53,"h":90.535,"l":90.53,"n":3,"o":90.535,"t":"2026-10-15T14:15:00Z","v":362,"vw":90.53331},{"c":90.58,"h":90.58,"l":90.58,"n":1,"o":90.58,"t":"2026-10-15T14:30:00Z","v":100,"vw":90.58},{"c":90.65,"h":90.68,"l":90.65,"n":3,"o":90.68,"t":"2026-10-15T15:00:00Z","v":250,"vw":90.665},{"c":90.4,"h":90.53,"l":90.39,"n":4,"o":90.39,"t":"2026-10-15T15:15:00Z","v":347,"vw":90.44},{"c":90.67,"h":90.6799,"l":90.595,"n":34,"o":90.6484,"t":"2026-10-15T15:45:00Z","v":3215,"vw":90.647728},{"c":90.605,"h":90.605,"l":90.605,"n":3,"o":90.605,"t":"2026-10-15T16:00:00Z","v":102,"vw":90.605},{"c":90.52,"h":90.52,"l":90.52,"n":2,"o":90.52,"t":"2026-10-15T16:30:00Z","v":210,"vw":90.52},{"c":90.5499,"h":90.5499,"l":90.5499,"n":1,"o":90.5499,"t":"2026-10-15T17:00:00Z","v":100,"vw":90.5499},{"c":90.59,"h":90.5943,"l":90.59,"n":6,"o":90.5943,"t":"2026-10-15T17:15:00Z","v":368,"vw":90.591919},{"c":90.56,"h":90.59,"l":90.56,"n":4,"o":90.59,"t":"2026-10-15T18:00:00Z","v":501,"vw":90.572821},{"c":90.56,"h":90.5736,"l":90.56,"n":5,"o":90.5736,"t":"2026-10-15T18:15:00Z","v":538,"vw":90.570392},{"c":90.97,"h":90.97,"l":90.95,"n":6,"o":90.95,"t":"2026-10-15T19:15:00Z","v":303,"vw":90.962674},{"c":91.075,"h":91.1087,"l":91.04,"n":16,"o":91.1,"t":"2026-10-15T19:45:00Z","v":859,"vw":91.088698},{"c":91.25,"h":91.25,"l":91.25,"n":2,"o":91.25,"t":"2026-10-15T20:00:00Z","v":174,"vw":91.25},{"c":91.77,"h":91.77,"l":91.53,"n":8,"o":91.53,"t":"2026-10-16T13:30:00Z","v":776,"vw":91.579764},{"c":90.905,"h":90.905,"l":90.72,"n":5,"o":90.72,"t":"2026-10-16T14:15:00Z","v":296,"vw":90.799741},{"c":90.78,"h":90.78,"l":90.78,"n":1,"o":90.78,"t":"2026-10-16T14:45:00Z","v":312,"vw":90.78},{"c":90.65,"h":90.65,"l":90.65,"n":18,"o":90.65,"t":"2026-10-16T15:15:00Z","v":211,"vw":90.65},{"c":90.23,"h":90.23,"l":90.23,"n":10,"o":90.23,"t":"2026-10-16T15:45:00Z","v":700,"vw":90.23},{"c":90.03,"h":90.06,"l":90,"n":8,"o":90,"t":"2026-10-16T16:15:00Z","v":610,"vw":90.020066},{"c":90.03,"h":90.03,"l":90.03,"n":2,"o":90.03,"t":"2026-10-16T16:30:00Z","v":134,"vw":90.03},{"c":90.095,"h":90.095,"l":89.9401,"n":5,"o":89.9401,"t":"2026-10-16T16:45:00Z","v":1390,"vw":89.965721},{"c":90.14,"h":90.14,"l":90.14,"n":3,"o":90.14,"t":"2026-10-16T17:00:00Z","v":160,"vw":90.14},{"c":89.755,"h":89.755,"l":89.54,"n":20,"o":89.54,"t":"2026-10-16T17:30:00Z","v":816,"vw":89.639653},{"c":89.64,"h":89.64,"l":89.465,"n":25,"o":89.47,"t":"2026-10-16T18:00:00Z","v":4100,"vw":89.49915},{"c":89.37,"h":89.5,"l":89.315,"n":60,"o":89.5,"t":"2026-10-16T18:15:00Z","v":9607,"vw":89.37569},{"c":89.565,"h":89.595,"l":89.37,"n":22,"o":89.37,"t":"2026-10-16T18:30:00Z","v":2913,"vw":89.516985},{"c":89.45,"h":89.45,"l":89.37,"n":27,"o":89.39,"t":"2026-10-16T18:45:00Z","v":2036,"vw":89.396753},{"c":89.48,"h":89.48,"l":89.48,"n":4,"o":89.48,"t":"2026-10-16T19:30:00Z","v":122,"vw":89.48},{"c":89.45,"h":89.45,"l":89.45,"n":5,"o":89.45,"t":"2026-10-16T20:00:00Z","v":170,"vw":89.45},{"c":89.6901,"h":89.6901,"l":89.6901,"n":1,"o":89.6901,"t":"2026-10-19T13:30:00Z","v":111,"vw":89.6901},{"c":89.3031,"h":89.3031,"l":89.3031,"n":2,"o":89.3031,"t":"2026-10-19T14:00:00Z","v":122,"vw":89.3031},{"c":89.82,"h":89.82,"l":89.82,"n":6,"o":89.82,"t":"2026-10-19T15:00:00Z","v":1701,"vw":89.82},{"c":89.95,"h":89.95,"l":89.95,"n":2,"o":89.95,"t":"2026-10-19T16:15:00Z","v":237,"vw":89.95},{"c":89.9601,"h":90.025,"l":89.9601,"n":5,"o":90.025,"t":"2026-10-19T17:15:00Z","v":1705,"vw":89.970732},{"c":90.0525,"h":90.0525,"l":90.0525,"n":5,"o":90.0525,"t":"2026-10-19T17:45:00Z","v":173,"vw":90.0525},{"c":90.08,"h":90.08,"l":90.08,"n":1,"o":90.08,"t":"2026-10-19T18:00:00Z","v":100,"vw":90.08},{"c":90.0799,"h":90.0799,"l":90.0799,"n":1,"o":90.0799,"t":"2026-10-19T19:15:00Z","v":100,"vw":90.0799},{"c":90.9001,"h":90.92,"l":90.41,"n":8,"o":90.41,"t":"2026-10-20T13:30:00Z","v":1616,"vw":90.55384},{"c":91.36,"h":91.36,"l":91.36,"n":1,"o":91.36,"t":"2026-10-20T13:45:00Z","v":160,"vw":91.36},{"c":91.525,"h":91.525,"l":91.3997,"n":2,"o":91.3997,"t":"2026-10-20T14:15:00Z","v":378,"vw":91.438152},{"c":91.77,"h":91.8,"l":91.77,"n":12,"o":91.8,"t":"2026-10-20T14:45:00Z","v":624,"vw":91.7885},{"c":91.755,"h":91.9707,"l":91.755,"n":15,"o":91.92,"t":"2026-10-20T15:00:00Z","v":932,"vw":91.863914},{"c":91.775,"h":91.775,"l":91.77,"n":9,"o":91.7725,"t":"2026-10-20T15:15:00Z","v":1438,"vw":91.774254},{"c":91.73,"h":91.73,"l":91.73,"n":1,"o":91.73,"t":"2026-10-20T15:45:00Z","v":105,"vw":91.73},{"c":92.0158,"h":92.05,"l":92.0158,"n":2,"o":92.05,"t":"2026-10-20T17:30:00Z","v":200,"vw":92.0329},{"c":91.84,"h":91.84,"l":91.84,"n":2,"o":91.84,"t":"2026-10-20T17:45:00Z","v":398,"vw":91.84},{"c":91.97,"h":91.97,"l":91.97,"n":4,"o":91.97,"t":"2026-10-20T18:30:00Z","v":262,"vw":91.97},{"c":91.73,"h":91.73,"l":91.73,"n":1,"o":91.73,"t":"2026-10-20T19:00:00Z","v":121,"vw":91.73},{"c":91.8273,"h":91.8273,"l":91.725,"n":2,"o":91.725,"t":"2026-10-20T19:30:00Z","v":220,"vw":91.7715},{"c":92.45,"h":92.45,"l":92.45,"n":5,"o":92.45,"t":"2026-10-20T19:45:00Z","v":150,"vw":92.45},{"c":91.78,"h":91.78,"l":91.78,"n":3,"o":91.78,"t":"2026-10-20T20:00:00Z","v":149,"vw":91.78},{"c":91.58,"h":91.58,"l":91.58,"n":1,"o":91.58,"t":"2026-10-21T14:45:00Z","v":200,"vw":91.58},{"c":91.42,"h":91.42,"l":91.42,"n":8,"o":91.42,"t":"2026-10-21T16:00:00Z","v":225,"vw":91.42},{"c":91.53,"h":91.53,"l":91.47,"n":5,"o":91.47,"t":"2026-10-21T16:30:00Z","v":243,"vw":91.5},{"c":91.68,"h":91.68,"l":91.52,"n":20,"o":91.6,"t":"2026-10-21T16:45:00Z","v":7835,"vw":91.600661},{"c":91.63,"h":91.65,"l":91.63,"n":2,"o":91.65,"t":"2026-10-21T17:00:00Z","v":200,"vw":91.64},{"c":91.72,"h":91.72,"l":91.58,"n":12,"o":91.59,"t":"2026-10-21T17:15:00Z","v":1027,"vw":91.609691},{"c":91.69,"h":91.71,"l":91.59,"n":16,"o":91.64,"t":"2026-10-21T17:30:00Z","v":1128,"vw":91.648639},{"c":91.74,"h":91.74,"l":91.65,"n":27,"o":91.68,"t":"2026-10-21T17:45:00Z","v":1756,"vw":91.698235},{"c":91.89,"h":91.89,"l":91.67,"n":23,"o":91.67,"t":"2026-10-21T18:00:00Z","v":1504,"vw":91.798214},{"c":91.4,"h":91.4,"l":91.4,"n":10,"o":91.4,"t":"2026-10-21T18:45:00Z","v":385,"vw":91.4},{"c":91.1,"h":91.1,"l":91.1,"n":2,"o":91.1,"t":"2026-10-21T19:00:00Z","v":302,"vw":91.1},{"c":91.22,"h":91.22,"l":91.22,"n":7,"o":91.22,"t":"2026-10-21T19:15:00Z","v":677,"vw":91.22},{"c":91.38,"h":91.38,"l":91.33,"n":14,"o":91.33,"t":"2026-10-21T19:30:00Z","v":603,"vw":91.358935},{"c":91.43,"h":91.44,"l":91.43,"n":19,"o":91.43,"t":"2026-10-21T19:45:00Z","v":1000,"vw":91.435096},{"c":91.16,"h":91.16,"l":91.16,"n":2,"o":91.16,"t":"2026-10-22T13:30:00Z","v":169,"vw":91.16},{"c":92.65,"h":92.65,"l":92.55,"n":11,"o":92.55,"t":"2026-10-22T14:15:00Z","v":3100,"vw":92.618461},{"c":92.37,"h":92.37,"l":92.37,"n":1,"o":92.37,"t":"2026-10-22T14:30:00Z","v":175,"vw":92.37},{"c":93.2051,"h":93.2051,"l":93.13,"n":4,"o":93.13,"t":"2026-10-22T15:15:00Z","v":1410,"vw":93.136411},{"c":93.16,"h":93.16,"l":93.16,"n":2,"o":93.16,"t":"2026-10-22T15:30:00Z","v":103,"vw":93.16},{"c":93.29,"h":93.29,"l":93.29,"n":2,"o":93.29,"t":"2026-10-22T16:00:00Z","v":261,"vw":93.29},{"c":93.05,"h":93.26,"l":93.05,"n":7,"o":93.26,"t":"2026-10-22T16:30:00Z","v":506,"vw":93.208},{"c":92.52,"h":92.6,"l":92.52,"n":9,"o":92.6,"t":"2026-10-22T17:00:00Z","v":697,"vw":92.568},{"c":93.07,"h":93.07,"l":93.07,"n":1,"o":93.07,"t":"2026-10-22T19:30:00Z","v":266,"vw":93.07},{"c":93.19,"h":93.19,"l":93.06,"n":8,"o":93.06,"t":"2026-10-22T19:45:00Z","v":2153,"vw":93.072658}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.45,"strike":108.91008170686638,"iv":0.690844698098623,"gamma":0.017662389051607757,"theta":-0.1022082033189067,"vega":0.08325424854294164,"rho":0.0160961544702561,"breakevenPct":19.3043176077299},{"delta":0.3,"premium":2.45,"strike":102.76400039625656,"iv":0.5366760865980039,"gamma":0.025177352131973023,"theta":-0.08739177596074094,"vega":0.09090010855485248,"rho":0.019608311843999606,"breakevenPct":12.719785471213743},{"delta":0.35,"premium":2.45,"strike":99.15167886738254,"iv":0.4321682752201502,"gamma":0.033667174121172164,"theta":-0.07571044105195171,"vega":0.0964506594007042,"rho":0.023096235761827177,"breakevenPct":8.849767163248961},{"delta":0.4,"premium":2.45,"strike":97.03022624265121,"iv":0.3600743578727397,"gamma":0.04294247613228326,"theta":-0.0662787466123567,"vega":0.10016424026703317,"rho":0.026564303284878108,"breakevenPct":6.576973772194071},{"delta":0.45,"premium":2.4551435725959756,"strike":94.97550679716203,"iv":0.2901871243651051,"gamma":0.051895160584547545,"theta":-0.05701870812841224,"vega":0.1034565695324382,"rho":0.03004311973972021,"breakevenPct":4.381184696316309},{"delta":0.5,"premium":2.5747564009842145,"strike":94.40592190007517,"iv":0.26940923114472165,"gamma":0.0536680509972363,"theta":-0.051578841155412856,"vega":0.09737402241390872,"rho":0.03376115168141288,"breakevenPct":3.8991123973758484},{"delta":0.55,"premium":2.6943692293724535,"strike":93.83633700298832,"iv":0.24863133792433822,"gamma":0.05544094140992506,"theta":-0.04613897418241346,"vega":0.09129147529537923,"rho":0.03747918362310555,"breakevenPct":3.417040098435387},{"delta":0.6,"premium":2.8139820577606924,"strike":93.26675210590146,"iv":0.2278534447039548,"gamma":0.05721383182261381,"theta":-0.04069910720941408,"vega":0.08520892817684975,"rho":0.041197215564798224,"breakevenPct":2.934967799494927},{"delta":0.65,"premium":2.9335948861489314,"strike":92.69716720881462,"iv":0.20707555148357137,"gamma":0.05898672223530257,"theta":-0.03525924023641469,"vega":0.07912638105832026,"rho":0.044915247506490896,"breakevenPct":2.4528955005544657},{"delta":0.7,"premium":3.0532077145371703,"strike":92.12758231172776,"iv":0.18629765826318798,"gamma":0.06075961264799132,"theta":-0.029819373263415307,"vega":0.07304383393979078,"rho":0.04863327944818357,"breakevenPct":1.9708232016140057},{"delta":0.75,"premium":3.1728205429254093,"strike":91.55799741464091,"iv":0.16551976504280455,"gamma":0.06253250306068008,"theta":-0.024379506290415916,"vega":0.06696128682126129,"rho":0.05235131138987624,"breakevenPct":1.4887509026735444},{"delta":0.8,"premium":3.292433371313648,"strike":90.98841251755405,"iv":0.14474187182242113,"gamma":0.06430539347336883,"theta":-0.018939639317416525,"vega":0.060878739702731804,"rho":0.05606934333156892,"breakevenPct":1.0066786037330835},{"delta":0.85,"premium":3.4120461997018867,"strike":90.41882762046721,"iv":0.12396397860203773,"gamma":0.06607828388605759,"theta":-0.01349977234441714,"vega":0.05479619258420233,"rho":0.059787375273261584,"breakevenPct":0.5246063047926235}],"put":[{"delta":0.1,"premium":2.45,"strike":58.0186951028261,"iv":1.6164938727139142,"gamma":0.004168661219113736,"theta":-0.12716532416805773,"vega":0.04598878615149564,"rho":-0.009423905921951817,"breakevenPct":40.4671301602871},{"delta":0.15,"premium":2.45,"strike":72.1122970353143,"iv":1.0469032798339835,"gamma":0.00849473185445388,"theta":-0.109058629430416,"vega":0.06113904680576356,"rho":-0.013224027444154443,"breakevenPct":25.36811500675554},{"delta":0.2,"premium":2.45,"strike":80.15408374203894,"iv":0.7539410309007624,"gamma":0.014166469320340519,"theta":-0.09344525051502306,"vega":0.07340921716139343,"rho":-0.01705800867964501,"breakevenPct":16.752641125206306},{"delta":0.25,"premium":2.45,"strike":85.08800936700099,"iv":0.5762991833670347,"gamma":0.02103674674282062,"theta":-0.08015558638853318,"vega":0.08332352322525267,"rho":-0.02092190343679496,"breakevenPct":11.466737767458547},{"delta":0.3,"premium":2.45,"strike":88.27486036662445,"iv":0.4583941241590289,"gamma":0.028971770630191764,"theta":-0.06872766116206251,"vega":0.09114456999567239,"rho":-0.024812046718084377,"breakevenPct":8.052542321478139},{"delta":0.35,"premium":2.5936876612100535,"strike":90.31236448089142,"iv":0.3913245530086143,"gamma":0.03581297983076874,"theta":-0.06114443292432247,"vega":0.0963952667967021,"rho":-0.028780485173059263,"breakevenPct":6.023624273438349},{"delta":0.4,"premium":3.1851062949977518,"strike":91.59805716303859,"iv":0.3886299416513422,"gamma":0.03685165788047562,"theta":-0.06165336519960429,"vega":0.09864560503128737,"rho":-0.03293493562414712,"breakevenPct":5.27982191353782},{"delta":0.45,"premium":3.7765249287854497,"strike":92.88374984518576,"iv":0.38593533029407,"gamma":0.03789033593018249,"theta":-0.062162297474886115,"vega":0.10089594326587265,"rho":-0.03708938607523498,"breakevenPct":4.536019553637292},{"delta":0.5,"premium":4.3679435625731475,"strike":94.16944252733293,"iv":0.38324071893679784,"gamma":0.03892901397988936,"theta":-0.06267122975016794,"vega":0.10314628150045792,"rho":-0.04124383652632284,"breakevenPct":3.792217193736763},{"delta":0.55,"premium":5.169807692307693,"strike":95.5673076923077,"iv":0.3862994230769231,"gamma":0.038703653846153846,"theta":-0.06268230769230769,"vega":0.10328384615384614,"rho":-0.04555138707911918,"breakevenPct":3.1536984739857643},{"delta":0.6,"premium":6.355705128205127,"strike":97.1698717948718,"iv":0.3998571153846154,"gamma":0.03617160256410257,"theta":-0.06178487179487179,"vega":0.09956589743589744,"rho":-0.050138323693225365,"breakevenPct":2.7073075269370177},{"delta":0.65,"premium":7.541602564102563,"strike":98.7724358974359,"iv":0.4134148076923077,"gamma":0.03363955128205128,"theta":-0.06088743589743589,"vega":0.09584794871794872,"rho":-0.05472526030733155,"breakevenPct":2.2609165798882693},{"delta":0.7,"premium":9.613090551181095,"strike":101.1515748031496,"iv":0.45620531496062977,"gamma":0.02944291338582678,"theta":-0.06347047244094486,"vega":0.0912726377952756,"rho":-0.05997673497760571,"breakevenPct":1.9313183760563382},{"delta":0.75,"premium":14.834974747474751,"strike":106.37626262626263,"iv":0.5917500000000001,"gamma":0.020551262626262622,"theta":-0.07583131313131314,"vega":0.08349065656565657,"rho":-0.06761906474818241,"breakevenPct":1.9283147433417613}]},"raw":{"call":[{"delta":0.25,"premium":2.45,"strike":108.91008170686638,"iv":0.690844698098623,"gamma":0.017662389051607757,"theta":-0.1022082033189067,"vega":0.08325424854294164,"rho":0.0160961544702561,"breakevenPct":19.3043176077299},{"delta":0.3,"premium":2.45,"strike":102.76400039625656,"iv":0.5366760865980039,"gamma":0.025177352131973023,"theta":-0.08739177596074094,"vega":0.09090010855485248,"rho":0.019608311843999606,"breakevenPct":12.719785471213743},{"delta":0.35,"premium":2.45,"strike":99.15167886738254,"iv":0.4321682752201502,"gamma":0.033667174121172164,"theta":-0.07571044105195171,"vega":0.0964506594007042,"rho":0.023096235761827177,"breakevenPct":8.849767163248961},{"delta":0.4,"premium":2.45,"strike":97.03022624265121,"iv":0.3600743578727397,"gamma":0.04294247613228326,"theta":-0.0662787466123567,"vega":0.10016424026703317,"rho":0.026564303284878108,"breakevenPct":6.576973772194071},{"delta":0.45,"premium":2.4551435725959756,"strike":94.97550679716203,"iv":0.2901871243651051,"gamma":0.051895160584547545,"theta":-0.05701870812841224,"vega":0.1034565695324382,"rho":0.03004311973972021,"breakevenPct":4.381184696316309},{"delta":0.5,"premium":2.5747564009842145,"strike":94.40592190007517,"iv":0.26940923114472165,"gamma":0.0536680509972363,"theta":-0.051578841155412856,"vega":0.09737402241390872,"rho":0.03376115168141288,"breakevenPct":3.8991123973758484},{"delta":0.55,"premium":2.6943692293724535,"strike":93.83633700298832,"iv":0.24863133792433822,"gamma":0.05544094140992506,"theta":-0.04613897418241346,"vega":0.09129147529537923,"rho":0.03747918362310555,"breakevenPct":3.417040098435387},{"delta":0.6,"premium":2.8139820577606924,"strike":93.26675210590146,"iv":0.2278534447039548,"gamma":0.05721383182261381,"theta":-0.04069910720941408,"vega":0.08520892817684975,"rho":0.041197215564798224,"breakevenPct":2.934967799494927},{"delta":0.65,"premium":2.9335948861489314,"strike":92.69716720881462,"iv":0.20707555148357137,"gamma":0.05898672223530257,"theta":-0.03525924023641469,"vega":0.07912638105832026,"rho":0.044915247506490896,"breakevenPct":2.4528955005544657},{"delta":0.7,"premium":3.0532077145371703,"strike":92.12758231172776,"iv":0.18629765826318798,"gamma":0.06075961264799132,"theta":-0.029819373263415307,"vega":0.07304383393979078,"rho":0.04863327944818357,"breakevenPct":1.9708232016140057},{"delta":0.75,"premium":3.1728205429254093,"strike":91.55799741464091,"iv":0.16551976504280455,"gamma":0.06253250306068008,"theta":-0.024379506290415916,"vega":0.06696128682126129,"rho":0.05235131138987624,"breakevenPct":1.4887509026735444},{"delta":0.8,"premium":3.292433371313648,"strike":90.98841251755405,"iv":0.14474187182242113,"gamma":0.06430539347336883,"theta":-0.018939639317416525,"vega":0.060878739702731804,"rho":0.05606934333156892,"breakevenPct":1.0066786037330835},{"delta":0.85,"premium":3.4120461997018867,"strike":90.41882762046721,"iv":0.12396397860203773,"gamma":0.06607828388605759,"theta":-0.01349977234441714,"vega":0.05479619258420233,"rho":0.059787375273261584,"breakevenPct":0.5246063047926235}],"put":[{"delta":0.1,"premium":2.45,"strike":58.0186951028261,"iv":1.6164938727139142,"gamma":0.004168661219113736,"theta":-0.12716532416805773,"vega":0.04598878615149564,"rho":-0.009423905921951817,"breakevenPct":40.4671301602871},{"delta":0.15,"premium":2.45,"strike":72.1122970353143,"iv":1.0469032798339835,"gamma":0.00849473185445388,"theta":-0.109058629430416,"vega":0.06113904680576356,"rho":-0.013224027444154443,"breakevenPct":25.36811500675554},{"delta":0.2,"premium":2.45,"strike":80.15408374203894,"iv":0.7539410309007624,"gamma":0.014166469320340519,"theta":-0.09344525051502306,"vega":0.07340921716139343,"rho":-0.01705800867964501,"breakevenPct":16.752641125206306},{"delta":0.25,"premium":2.45,"strike":85.08800936700099,"iv":0.5762991833670347,"gamma":0.02103674674282062,"theta":-0.08015558638853318,"vega":0.08332352322525267,"rho":-0.02092190343679496,"breakevenPct":11.466737767458547},{"delta":0.3,"premium":2.45,"strike":88.27486036662445,"iv":0.4583941241590289,"gamma":0.028971770630191764,"theta":-0.06872766116206251,"vega":0.09114456999567239,"rho":-0.024812046718084377,"breakevenPct":8.052542321478139},{"delta":0.35,"premium":2.5936876612100535,"strike":90.31236448089142,"iv":0.3913245530086143,"gamma":0.03581297983076874,"theta":-0.06114443292432247,"vega":0.0963952667967021,"rho":-0.028780485173059263,"breakevenPct":6.023624273438349},{"delta":0.4,"premium":3.1851062949977518,"strike":91.59805716303859,"iv":0.3886299416513422,"gamma":0.03685165788047562,"theta":-0.06165336519960429,"vega":0.09864560503128737,"rho":-0.03293493562414712,"breakevenPct":5.27982191353782},{"delta":0.45,"premium":3.7765249287854497,"strike":92.88374984518576,"iv":0.38593533029407,"gamma":0.03789033593018249,"theta":-0.062162297474886115,"vega":0.10089594326587265,"rho":-0.03708938607523498,"breakevenPct":4.536019553637292},{"delta":0.5,"premium":4.3679435625731475,"strike":94.16944252733293,"iv":0.38324071893679784,"gamma":0.03892901397988936,"theta":-0.06267122975016794,"vega":0.10314628150045792,"rho":-0.04124383652632284,"breakevenPct":3.792217193736763},{"delta":0.55,"premium":5.169807692307693,"strike":95.5673076923077,"iv":0.3862994230769231,"gamma":0.038703653846153846,"theta":-0.06268230769230769,"vega":0.10328384615384614,"rho":-0.04555138707911918,"breakevenPct":3.1536984739857643},{"delta":0.6,"premium":6.355705128205127,"strike":97.1698717948718,"iv":0.3998571153846154,"gamma":0.03617160256410257,"theta":-0.06178487179487179,"vega":0.09956589743589744,"rho":-0.050138323693225365,"breakevenPct":2.7073075269370177},{"delta":0.65,"premium":7.541602564102563,"strike":98.7724358974359,"iv":0.4134148076923077,"gamma":0.03363955128205128,"theta":-0.06088743589743589,"vega":0.09584794871794872,"rho":-0.05472526030733155,"breakevenPct":2.2609165798882693},{"delta":0.7,"premium":9.613090551181095,"strike":101.1515748031496,"iv":0.45620531496062977,"gamma":0.02944291338582678,"theta":-0.06347047244094486,"vega":0.0912726377952756,"rho":-0.05997673497760571,"breakevenPct":1.9313183760563382},{"delta":0.75,"premium":14.834974747474751,"strike":106.37626262626263,"iv":0.5917500000000001,"gamma":0.020551262626262622,"theta":-0.07583131313131314,"vega":0.08349065656565657,"rho":-0.06761906474818241,"breakevenPct":1.9283147433417613}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}