{"symbol":"CRWL","url":"https://intraalpha.com/companies/CRWL","capturedAt":"2026-10-22T11:19:28.518Z","state":"ready","quote":{"symbol":"CRWL","last_price":80.3397,"prev_close":75.0483,"regular_close":82.91,"change":5.2914,"change_pct":7.0507,"regular_change":7.8617,"regular_change_pct":10.4755,"extended_change":-2.5703,"extended_change_pct":-3.1001,"bid":80,"ask":81.57,"bid_size":200,"ask_size":200,"volume":167937,"vwap":82.276487,"open":77.94,"high":85.08,"low":76.02,"close":82.91,"trade_count":2628,"last_trade_at":"2026-10-22T11:18:24.029223447Z","last_quote_at":"2026-10-22T11:18:55.22060153Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T07:19:18.038884951-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":79500000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2024-11-11","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T11:19:25.495774+00:00"},"optionObservedAt":"2026-10-21T19:55:16.046Z","bars":[{"c":89.1,"h":89.1,"l":89.1,"n":7,"o":89.1,"t":"2026-10-15T08:00:00Z","v":199,"vw":89.1},{"c":86.48,"h":86.48,"l":86.48,"n":3,"o":86.48,"t":"2026-10-15T08:05:00Z","v":116,"vw":86.48},{"c":85.27,"h":85.27,"l":85.27,"n":1,"o":85.27,"t":"2026-10-15T08:25:00Z","v":105,"vw":85.27},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-10-15T10:15:00Z","v":2000,"vw":87},{"c":86.75,"h":86.75,"l":86.75,"n":3,"o":86.75,"t":"2026-10-15T10:25:00Z","v":1219,"vw":86.75},{"c":86.5,"h":86.5,"l":86.5,"n":2,"o":86.5,"t":"2026-10-15T10:30:00Z","v":120,"vw":86.5},{"c":86.16,"h":87.12,"l":85.95,"n":12,"o":86.89,"t":"2026-10-15T11:00:00Z","v":1059,"vw":86.702264},{"c":86,"h":86,"l":85.8,"n":3,"o":85.8,"t":"2026-10-15T11:05:00Z","v":300,"vw":85.88},{"c":86.8,"h":86.8,"l":86.8,"n":1,"o":86.8,"t":"2026-10-15T11:25:00Z","v":200,"vw":86.8},{"c":86.84,"h":86.84,"l":86.84,"n":3,"o":86.84,"t":"2026-10-15T11:45:00Z","v":202,"vw":86.84},{"c":86.84,"h":86.84,"l":86.84,"n":3,"o":86.84,"t":"2026-10-15T11:50:00Z","v":1010,"vw":86.84},{"c":86.6,"h":86.6,"l":86.6,"n":6,"o":86.6,"t":"2026-10-15T11:55:00Z","v":218,"vw":86.6},{"c":86.75,"h":86.75,"l":86.75,"n":2,"o":86.75,"t":"2026-10-15T12:05:00Z","v":500,"vw":86.75},{"c":86.394,"h":86.394,"l":86.394,"n":1,"o":86.394,"t":"2026-10-15T12:15:00Z","v":300,"vw":86.394},{"c":86.6,"h":86.6,"l":86.6,"n":2,"o":86.6,"t":"2026-10-15T12:30:00Z","v":201,"vw":86.6},{"c":86.21,"h":86.21,"l":86.21,"n":2,"o":86.21,"t":"2026-10-15T12:40:00Z","v":159,"vw":86.21},{"c":86.31,"h":86.31,"l":86.31,"n":2,"o":86.31,"t":"2026-10-15T12:45:00Z","v":189,"vw":86.31},{"c":86,"h":86,"l":86,"n":5,"o":86,"t":"2026-10-15T12:50:00Z","v":490,"vw":86},{"c":85.32,"h":85.41,"l":85.32,"n":15,"o":85.32,"t":"2026-10-15T13:00:00Z","v":796,"vw":85.34924},{"c":85.06,"h":85.06,"l":85.06,"n":9,"o":85.06,"t":"2026-10-15T13:05:00Z","v":200,"vw":85.06},{"c":85.69,"h":85.69,"l":85.69,"n":6,"o":85.69,"t":"2026-10-15T13:10:00Z","v":5022,"vw":85.69},{"c":86.49,"h":86.49,"l":86.49,"n":1,"o":86.49,"t":"2026-10-15T13:20:00Z","v":200,"vw":86.49},{"c":86.99,"h":86.99,"l":86.26,"n":6,"o":86.26,"t":"2026-10-15T13:25:00Z","v":279,"vw":86.670442},{"c":87.43,"h":88,"l":84.64,"n":118,"o":86.38,"t":"2026-10-15T13:30:00Z","v":7548,"vw":86.078559},{"c":88.73,"h":88.73,"l":86.76,"n":46,"o":86.8,"t":"2026-10-15T13:35:00Z","v":2381,"vw":87.922966},{"c":89.145,"h":89.145,"l":88,"n":28,"o":88.42,"t":"2026-10-15T13:40:00Z","v":1396,"vw":88.53},{"c":88.38,"h":88.72,"l":87.8078,"n":18,"o":88.525,"t":"2026-10-15T13:45:00Z","v":873,"vw":88.371114},{"c":86.6,"h":88.075,"l":86.5,"n":29,"o":88.075,"t":"2026-10-15T13:50:00Z","v":2557,"vw":86.816304},{"c":86.39,"h":86.39,"l":85.5,"n":44,"o":86.2413,"t":"2026-10-15T13:55:00Z","v":2802,"vw":85.927416},{"c":86.4,"h":87.12,"l":86,"n":36,"o":86,"t":"2026-10-15T14:00:00Z","v":4044,"vw":86.209144},{"c":86.965,"h":86.965,"l":86.19,"n":79,"o":86.19,"t":"2026-10-15T14:05:00Z","v":5474,"vw":86.728242},{"c":86.425,"h":87.26,"l":86.425,"n":29,"o":86.97,"t":"2026-10-15T14:10:00Z","v":2182,"vw":86.750607},{"c":85.32,"h":85.32,"l":85,"n":31,"o":85.2,"t":"2026-10-15T14:15:00Z","v":1231,"vw":85.132632},{"c":84.815,"h":85.85,"l":84.815,"n":30,"o":85.2,"t":"2026-10-15T14:20:00Z","v":3458,"vw":85.511355},{"c":85.03,"h":85.32,"l":85.03,"n":32,"o":85.11,"t":"2026-10-15T14:25:00Z","v":905,"vw":85.1124},{"c":85,"h":85.14,"l":84.755,"n":15,"o":84.755,"t":"2026-10-15T14:30:00Z","v":1715,"vw":84.985871},{"c":85.28,"h":85.28,"l":84.43,"n":32,"o":85.11,"t":"2026-10-15T14:35:00Z","v":2574,"vw":84.938148},{"c":85.3,"h":85.89,"l":85.3,"n":28,"o":85.88,"t":"2026-10-15T14:40:00Z","v":1619,"vw":85.69},{"c":85.9145,"h":85.9145,"l":85.58,"n":12,"o":85.58,"t":"2026-10-15T14:45:00Z","v":289,"vw":85.74725},{"c":85.28,"h":85.5,"l":85.28,"n":13,"o":85.5,"t":"2026-10-15T14:50:00Z","v":1485,"vw":85.406467},{"c":86.495,"h":86.495,"l":86.495,"n":3,"o":86.495,"t":"2026-10-15T14:55:00Z","v":415,"vw":86.495},{"c":86.51,"h":86.83,"l":86.31,"n":23,"o":86.83,"t":"2026-10-15T15:00:00Z","v":2954,"vw":86.420357},{"c":86,"h":86.3,"l":86,"n":11,"o":86.3,"t":"2026-10-15T15:05:00Z","v":430,"vw":86.1},{"c":86.84,"h":86.84,"l":86.7625,"n":9,"o":86.7625,"t":"2026-10-15T15:15:00Z","v":262,"vw":86.80125},{"c":86.5,"h":86.5,"l":86.5,"n":4,"o":86.5,"t":"2026-10-15T15:20:00Z","v":2049,"vw":86.5},{"c":86.085,"h":86.085,"l":86,"n":10,"o":86,"t":"2026-10-15T15:25:00Z","v":298,"vw":86.046883},{"c":85.445,"h":85.445,"l":85.445,"n":3,"o":85.445,"t":"2026-10-15T15:30:00Z","v":238,"vw":85.445},{"c":85.405,"h":85.405,"l":85.405,"n":2,"o":85.405,"t":"2026-10-15T15:35:00Z","v":103,"vw":85.405},{"c":85.445,"h":85.445,"l":85.405,"n":4,"o":85.405,"t":"2026-10-15T15:40:00Z","v":2401,"vw":85.438333},{"c":85.24,"h":85.25,"l":85.24,"n":5,"o":85.25,"t":"2026-10-15T15:45:00Z","v":2011,"vw":85.2425},{"c":85.83,"h":86.19,"l":85.665,"n":11,"o":85.665,"t":"2026-10-15T15:50:00Z","v":743,"vw":85.8375},{"c":86.85,"h":86.85,"l":86.85,"n":3,"o":86.85,"t":"2026-10-15T16:00:00Z","v":273,"vw":86.85},{"c":86.5201,"h":86.905,"l":86.5201,"n":10,"o":86.905,"t":"2026-10-15T16:10:00Z","v":934,"vw":86.70815},{"c":87.2999,"h":87.2999,"l":87.2999,"n":4,"o":87.2999,"t":"2026-10-15T16:15:00Z","v":152,"vw":87.2999},{"c":86.64,"h":86.64,"l":86.55,"n":7,"o":86.55,"t":"2026-10-15T16:20:00Z","v":327,"vw":86.595},{"c":86.71,"h":86.75,"l":86.71,"n":8,"o":86.7456,"t":"2026-10-15T16:30:00Z","v":1042,"vw":86.719333},{"c":87.68,"h":87.88,"l":87.68,"n":16,"o":87.83,"t":"2026-10-15T16:40:00Z","v":1110,"vw":87.820224},{"c":87.63,"h":87.675,"l":87.361,"n":9,"o":87.675,"t":"2026-10-15T16:45:00Z","v":505,"vw":87.58525},{"c":87.36,"h":87.4268,"l":87.36,"n":11,"o":87.4268,"t":"2026-10-15T16:50:00Z","v":1013,"vw":87.380617},{"c":87.93,"h":87.93,"l":87.93,"n":3,"o":87.93,"t":"2026-10-15T17:00:00Z","v":150,"vw":87.93},{"c":88.0791,"h":88.0791,"l":87.905,"n":3,"o":87.905,"t":"2026-10-15T17:05:00Z","v":300,"vw":88.015791},{"c":85.84,"h":86.75,"l":85.5,"n":35,"o":86.75,"t":"2026-10-15T17:10:00Z","v":1362,"vw":86.268572},{"c":85.75,"h":85.75,"l":85.5,"n":16,"o":85.5,"t":"2026-10-15T17:15:00Z","v":582,"vw":85.681111},{"c":86.0148,"h":86.0148,"l":86.0148,"n":4,"o":86.0148,"t":"2026-10-15T17:20:00Z","v":131,"vw":86.0148},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-15T17:30:00Z","v":100,"vw":86},{"c":86,"h":86.08,"l":86,"n":4,"o":86.08,"t":"2026-10-15T17:40:00Z","v":662,"vw":86.013555},{"c":86.165,"h":86.2,"l":86.1,"n":9,"o":86.2,"t":"2026-10-15T17:45:00Z","v":902,"vw":86.181481},{"c":86.0754,"h":86.265,"l":86.0754,"n":15,"o":86.16,"t":"2026-10-15T17:50:00Z","v":989,"vw":86.1682},{"c":85.75,"h":85.75,"l":85.75,"n":5,"o":85.75,"t":"2026-10-15T18:00:00Z","v":508,"vw":85.75},{"c":85.89,"h":85.89,"l":85.89,"n":1,"o":85.89,"t":"2026-10-15T18:05:00Z","v":100,"vw":85.89},{"c":85.9,"h":85.9,"l":85.9,"n":4,"o":85.9,"t":"2026-10-15T18:10:00Z","v":601,"vw":85.9},{"c":85.89,"h":85.89,"l":85.89,"n":7,"o":85.89,"t":"2026-10-15T18:20:00Z","v":163,"vw":85.89},{"c":85.8,"h":85.8,"l":85.8,"n":4,"o":85.8,"t":"2026-10-15T18:25:00Z","v":224,"vw":85.8},{"c":86.1219,"h":86.1219,"l":86.1219,"n":13,"o":86.1219,"t":"2026-10-15T18:35:00Z","v":762,"vw":86.1219},{"c":85.5,"h":85.52,"l":85.5,"n":3,"o":85.52,"t":"2026-10-15T18:40:00Z","v":485,"vw":85.507578},{"c":85.55,"h":85.55,"l":85.55,"n":4,"o":85.55,"t":"2026-10-15T18:45:00Z","v":539,"vw":85.55},{"c":86.25,"h":86.25,"l":85.88,"n":14,"o":85.88,"t":"2026-10-15T19:15:00Z","v":952,"vw":85.987639},{"c":86.505,"h":86.6895,"l":86.12,"n":26,"o":86.23,"t":"2026-10-15T19:20:00Z","v":1378,"vw":86.290736},{"c":86.2,"h":87.11,"l":86.2,"n":27,"o":86.59,"t":"2026-10-15T19:25:00Z","v":4981,"vw":86.586191},{"c":85.915,"h":85.915,"l":85.915,"n":5,"o":85.915,"t":"2026-10-15T19:30:00Z","v":168,"vw":85.915},{"c":86.5,"h":86.76,"l":86.235,"n":20,"o":86.39,"t":"2026-10-15T19:35:00Z","v":907,"vw":86.486217},{"c":86.715,"h":86.78,"l":86.3,"n":17,"o":86.3,"t":"2026-10-15T19:40:00Z","v":976,"vw":86.611284},{"c":87.18,"h":87.3105,"l":87.1782,"n":7,"o":87.3105,"t":"2026-10-15T19:45:00Z","v":545,"vw":87.211725},{"c":86.88,"h":87.42,"l":86.87,"n":38,"o":87.42,"t":"2026-10-15T19:50:00Z","v":4579,"vw":87.298208},{"c":87.6,"h":87.74,"l":87.6,"n":10,"o":87.74,"t":"2026-10-15T19:55:00Z","v":319,"vw":87.67},{"c":87.68,"h":87.68,"l":87.68,"n":2,"o":87.68,"t":"2026-10-15T20:40:00Z","v":257,"vw":87.68},{"c":86.8623,"h":86.8623,"l":86.8623,"n":1,"o":86.8623,"t":"2026-10-15T20:50:00Z","v":229,"vw":86.8623},{"c":87.4,"h":87.4,"l":87.4,"n":2,"o":87.4,"t":"2026-10-15T21:10:00Z","v":101,"vw":87.4},{"c":89,"h":89,"l":89,"n":7,"o":89,"t":"2026-10-15T22:10:00Z","v":377,"vw":89},{"c":87.857,"h":87.857,"l":87.857,"n":1,"o":87.857,"t":"2026-10-15T23:35:00Z","v":200,"vw":87.857},{"c":87.95,"h":87.95,"l":87.93,"n":5,"o":87.93,"t":"2026-10-15T23:40:00Z","v":281,"vw":87.940741},{"c":87.95,"h":87.95,"l":87.95,"n":1,"o":87.95,"t":"2026-10-15T23:50:00Z","v":500,"vw":87.95},{"c":87,"h":87,"l":87,"n":4,"o":87,"t":"2026-10-15T23:55:00Z","v":292,"vw":87},{"c":88.71,"h":88.8,"l":88.6,"n":31,"o":88.6,"t":"2026-10-16T08:00:00Z","v":992,"vw":88.682645},{"c":91.1,"h":91.1,"l":90.4,"n":8,"o":90.4,"t":"2026-10-16T08:10:00Z","v":617,"vw":90.642484},{"c":90.88,"h":90.88,"l":90.88,"n":1,"o":90.88,"t":"2026-10-16T08:15:00Z","v":100,"vw":90.88},{"c":90.5,"h":90.5,"l":90.5,"n":2,"o":90.5,"t":"2026-10-16T08:25:00Z","v":151,"vw":90.5},{"c":90.14,"h":90.14,"l":90.14,"n":9,"o":90.14,"t":"2026-10-16T09:00:00Z","v":595,"vw":90.14},{"c":90.41,"h":90.43,"l":90.41,"n":2,"o":90.43,"t":"2026-10-16T09:10:00Z","v":236,"vw":90.42},{"c":90.88,"h":90.88,"l":90.21,"n":3,"o":90.21,"t":"2026-10-16T09:25:00Z","v":331,"vw":90.657409},{"c":89.07,"h":89.47,"l":88.99,"n":19,"o":89.47,"t":"2026-10-16T09:45:00Z","v":1094,"vw":89.3575},{"c":89,"h":89,"l":89,"n":1,"o":89,"t":"2026-10-16T10:35:00Z","v":300,"vw":89},{"c":89,"h":89,"l":89,"n":2,"o":89,"t":"2026-10-16T10:40:00Z","v":120,"vw":89},{"c":89,"h":89,"l":89,"n":3,"o":89,"t":"2026-10-16T10:45:00Z","v":220,"vw":89},{"c":89.97,"h":89.97,"l":89.97,"n":1,"o":89.97,"t":"2026-10-16T11:00:00Z","v":1800,"vw":89.97},{"c":89.51,"h":89.51,"l":89.51,"n":1,"o":89.51,"t":"2026-10-16T11:05:00Z","v":2000,"vw":89.51},{"c":87.4205,"h":87.83,"l":87.4205,"n":4,"o":87.83,"t":"2026-10-16T11:55:00Z","v":206,"vw":87.62525},{"c":88,"h":88.3323,"l":88,"n":3,"o":88.3065,"t":"2026-10-16T12:25:00Z","v":500,"vw":88.25036},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-10-16T12:30:00Z","v":100,"vw":88},{"c":87.51,"h":87.5559,"l":87.51,"n":4,"o":87.5559,"t":"2026-10-16T12:45:00Z","v":2012,"vw":87.52836},{"c":87.42,"h":87.42,"l":87.42,"n":6,"o":87.42,"t":"2026-10-16T12:50:00Z","v":513,"vw":87.42},{"c":87.1381,"h":87.1381,"l":87.1381,"n":2,"o":87.1381,"t":"2026-10-16T12:55:00Z","v":104,"vw":87.1381},{"c":86.07,"h":89.54,"l":86.07,"n":60,"o":88.5,"t":"2026-10-16T13:30:00Z","v":7639,"vw":88.183792},{"c":80.24,"h":85,"l":80.2,"n":191,"o":85,"t":"2026-10-16T13:35:00Z","v":6105,"vw":82.529813},{"c":79.91,"h":81.1499,"l":78.9762,"n":93,"o":80.2,"t":"2026-10-16T13:40:00Z","v":7515,"vw":79.881197},{"c":80.5,"h":81.05,"l":80.195,"n":55,"o":80.28,"t":"2026-10-16T13:45:00Z","v":3073,"vw":80.639968},{"c":80,"h":80.7406,"l":80,"n":17,"o":80.5,"t":"2026-10-16T13:50:00Z","v":1335,"vw":80.405701},{"c":80,"h":80.515,"l":79.5,"n":32,"o":80.515,"t":"2026-10-16T13:55:00Z","v":1641,"vw":79.821865},{"c":81,"h":81.2,"l":79.4687,"n":20,"o":79.73,"t":"2026-10-16T14:00:00Z","v":1294,"vw":80.319721},{"c":80.2259,"h":81.375,"l":79.6901,"n":29,"o":81.375,"t":"2026-10-16T14:05:00Z","v":1403,"vw":80.258396},{"c":81.39,"h":81.39,"l":80.09,"n":31,"o":80.5,"t":"2026-10-16T14:10:00Z","v":1679,"vw":80.737697},{"c":81.555,"h":81.9,"l":81.02,"n":27,"o":81.2855,"t":"2026-10-16T14:15:00Z","v":1719,"vw":81.439843},{"c":80.8,"h":81.09,"l":80.8,"n":14,"o":81,"t":"2026-10-16T14:20:00Z","v":536,"vw":80.981114},{"c":78.6,"h":79.6575,"l":78.48,"n":66,"o":79.6575,"t":"2026-10-16T14:25:00Z","v":2732,"vw":79.301355},{"c":78.92,"h":79.045,"l":77.501,"n":60,"o":78.83,"t":"2026-10-16T14:30:00Z","v":3284,"vw":78.580927},{"c":80.32,"h":80.3248,"l":79.455,"n":26,"o":79.5,"t":"2026-10-16T14:35:00Z","v":1144,"vw":79.927086},{"c":80.69,"h":80.69,"l":80.35,"n":38,"o":80.35,"t":"2026-10-16T14:40:00Z","v":3423,"vw":80.47957},{"c":80.72,"h":80.855,"l":80.72,"n":22,"o":80.855,"t":"2026-10-16T14:45:00Z","v":611,"vw":80.810978},{"c":79.25,"h":80,"l":79.25,"n":26,"o":80,"t":"2026-10-16T14:50:00Z","v":991,"vw":79.562512},{"c":78.32,"h":78.8062,"l":78.2473,"n":27,"o":78.8062,"t":"2026-10-16T14:55:00Z","v":1306,"vw":78.486619},{"c":77.9886,"h":78.4365,"l":77.69,"n":38,"o":78.4365,"t":"2026-10-16T15:00:00Z","v":2147,"vw":78.001751},{"c":76.935,"h":77.5,"l":76.5001,"n":64,"o":77.5,"t":"2026-10-16T15:05:00Z","v":5317,"vw":76.808022},{"c":76,"h":76.2294,"l":76,"n":42,"o":76.2294,"t":"2026-10-16T15:10:00Z","v":1067,"vw":76.14189},{"c":75.53,"h":76.18,"l":75.33,"n":77,"o":76.18,"t":"2026-10-16T15:15:00Z","v":6210,"vw":75.757465},{"c":75,"h":75.5,"l":74.52,"n":93,"o":75.5,"t":"2026-10-16T15:20:00Z","v":4731,"vw":74.901284},{"c":74.44,"h":74.59,"l":74.27,"n":41,"o":74.52,"t":"2026-10-16T15:25:00Z","v":1608,"vw":74.487263},{"c":74,"h":74.9,"l":74,"n":57,"o":74.55,"t":"2026-10-16T15:30:00Z","v":3678,"vw":74.458661},{"c":73.825,"h":74,"l":73.5,"n":54,"o":74,"t":"2026-10-16T15:35:00Z","v":2026,"vw":73.805477},{"c":75.12,"h":75.12,"l":74.45,"n":14,"o":74.45,"t":"2026-10-16T15:40:00Z","v":2328,"vw":74.767782},{"c":75.24,"h":75.24,"l":74.86,"n":16,"o":74.86,"t":"2026-10-16T15:45:00Z","v":800,"vw":75.129535},{"c":74.5984,"h":75.08,"l":74.4,"n":26,"o":74.9778,"t":"2026-10-16T15:50:00Z","v":2034,"vw":74.648767},{"c":73.99,"h":74.405,"l":73.7616,"n":24,"o":74.405,"t":"2026-10-16T15:55:00Z","v":1125,"vw":73.967466},{"c":74.5,"h":74.5,"l":73.6801,"n":28,"o":73.97,"t":"2026-10-16T16:00:00Z","v":1511,"vw":73.996093},{"c":74.785,"h":74.98,"l":74.575,"n":10,"o":74.575,"t":"2026-10-16T16:05:00Z","v":669,"vw":74.766973},{"c":74.7684,"h":74.7684,"l":74.7684,"n":9,"o":74.7684,"t":"2026-10-16T16:10:00Z","v":133,"vw":74.7684},{"c":75.0578,"h":75.215,"l":74.89,"n":16,"o":75.095,"t":"2026-10-16T16:15:00Z","v":984,"vw":75.064366},{"c":74.31,"h":74.6399,"l":74.31,"n":18,"o":74.435,"t":"2026-10-16T16:20:00Z","v":946,"vw":74.461601},{"c":74.425,"h":74.425,"l":74.1501,"n":14,"o":74.1501,"t":"2026-10-16T16:25:00Z","v":483,"vw":74.339087},{"c":74.37,"h":74.4,"l":74.37,"n":8,"o":74.385,"t":"2026-10-16T16:30:00Z","v":393,"vw":74.385},{"c":75.05,"h":75.05,"l":75.05,"n":4,"o":75.05,"t":"2026-10-16T16:40:00Z","v":256,"vw":75.05},{"c":75,"h":75.28,"l":75,"n":11,"o":75.28,"t":"2026-10-16T16:45:00Z","v":1451,"vw":75.05218},{"c":74.6562,"h":74.715,"l":74.6562,"n":7,"o":74.715,"t":"2026-10-16T16:50:00Z","v":307,"vw":74.6856},{"c":75.58,"h":75.5899,"l":74.8,"n":15,"o":74.96,"t":"2026-10-16T16:55:00Z","v":1750,"vw":75.380714},{"c":75.18,"h":75.24,"l":75.18,"n":9,"o":75.24,"t":"2026-10-16T17:00:00Z","v":779,"vw":75.188889},{"c":74.6695,"h":75.18,"l":74.6695,"n":18,"o":75.16,"t":"2026-10-16T17:05:00Z","v":858,"vw":74.953543},{"c":74.32,"h":74.41,"l":74.32,"n":31,"o":74.39,"t":"2026-10-16T17:10:00Z","v":3577,"vw":74.370352},{"c":74.02,"h":74.255,"l":73.77,"n":26,"o":74.255,"t":"2026-10-16T17:15:00Z","v":968,"vw":74.035357},{"c":73.98,"h":73.98,"l":73.875,"n":10,"o":73.875,"t":"2026-10-16T17:20:00Z","v":437,"vw":73.922085},{"c":74.37,"h":74.37,"l":74.37,"n":4,"o":74.37,"t":"2026-10-16T17:25:00Z","v":116,"vw":74.37},{"c":74.53,"h":74.53,"l":74.4,"n":8,"o":74.4,"t":"2026-10-16T17:30:00Z","v":503,"vw":74.498485},{"c":74.65,"h":74.7656,"l":74.65,"n":10,"o":74.7656,"t":"2026-10-16T17:35:00Z","v":238,"vw":74.7078},{"c":75.045,"h":75.2,"l":75.045,"n":6,"o":75.19,"t":"2026-10-16T17:40:00Z","v":1412,"vw":75.082264},{"c":74.49,"h":74.55,"l":74.4601,"n":39,"o":74.4601,"t":"2026-10-16T17:55:00Z","v":10125,"vw":74.494065},{"c":74.5408,"h":74.5408,"l":74.4857,"n":13,"o":74.4857,"t":"2026-10-16T18:00:00Z","v":675,"vw":74.508196},{"c":74.885,"h":74.885,"l":74.885,"n":11,"o":74.885,"t":"2026-10-16T18:05:00Z","v":238,"vw":74.885},{"c":75.05,"h":75.05,"l":75.05,"n":3,"o":75.05,"t":"2026-10-16T18:10:00Z","v":157,"vw":75.05},{"c":75.255,"h":75.255,"l":75.255,"n":4,"o":75.255,"t":"2026-10-16T18:20:00Z","v":120,"vw":75.255},{"c":75.445,"h":75.445,"l":75.1504,"n":4,"o":75.1504,"t":"2026-10-16T18:25:00Z","v":333,"vw":75.279593},{"c":75.47,"h":75.47,"l":75.47,"n":2,"o":75.47,"t":"2026-10-16T18:30:00Z","v":202,"vw":75.47},{"c":75.78,"h":75.78,"l":75.375,"n":19,"o":75.375,"t":"2026-10-16T18:35:00Z","v":2355,"vw":75.481355},{"c":75.51,"h":75.87,"l":75.51,"n":11,"o":75.8697,"t":"2026-10-16T18:40:00Z","v":718,"vw":75.761423},{"c":75,"h":75.065,"l":75,"n":4,"o":75.065,"t":"2026-10-16T18:45:00Z","v":206,"vw":75.0325},{"c":75.3299,"h":75.3299,"l":75.3299,"n":5,"o":75.3299,"t":"2026-10-16T18:50:00Z","v":206,"vw":75.3299},{"c":74.57,"h":74.855,"l":74.49,"n":22,"o":74.855,"t":"2026-10-16T18:55:00Z","v":2971,"vw":74.803619},{"c":74.35,"h":74.35,"l":74.23,"n":11,"o":74.2301,"t":"2026-10-16T19:00:00Z","v":1076,"vw":74.270882},{"c":74.617,"h":74.617,"l":74.0701,"n":10,"o":74.46,"t":"2026-10-16T19:05:00Z","v":1887,"vw":74.236379},{"c":74.38,"h":74.38,"l":74.36,"n":12,"o":74.36,"t":"2026-10-16T19:10:00Z","v":653,"vw":74.374737},{"c":74.5,"h":74.8586,"l":74.5,"n":20,"o":74.8,"t":"2026-10-16T19:15:00Z","v":1266,"vw":74.722267},{"c":75.085,"h":75.41,"l":75.085,"n":8,"o":75.41,"t":"2026-10-16T19:20:00Z","v":645,"vw":75.252995},{"c":74.84,"h":74.84,"l":74.84,"n":2,"o":74.84,"t":"2026-10-16T19:25:00Z","v":272,"vw":74.84},{"c":74.7427,"h":74.7427,"l":74.4901,"n":17,"o":74.4901,"t":"2026-10-16T19:30:00Z","v":581,"vw":74.648297},{"c":74.42,"h":74.42,"l":74.0001,"n":10,"o":74.0001,"t":"2026-10-16T19:35:00Z","v":511,"vw":74.178678},{"c":74.28,"h":74.92,"l":74.17,"n":73,"o":74.29,"t":"2026-10-16T19:40:00Z","v":8261,"vw":74.309543},{"c":75.26,"h":75.26,"l":74.28,"n":24,"o":74.2825,"t":"2026-10-16T19:45:00Z","v":1507,"vw":74.922507},{"c":74.5,"h":74.87,"l":74.45,"n":117,"o":74.85,"t":"2026-10-16T19:50:00Z","v":7045,"vw":74.529118},{"c":75.12,"h":75.19,"l":74.5894,"n":77,"o":74.91,"t":"2026-10-16T19:55:00Z","v":5383,"vw":75.003814},{"c":75,"h":75,"l":74.94,"n":7,"o":74.94,"t":"2026-10-16T20:00:00Z","v":6368,"vw":74.942357},{"c":75.39,"h":75.48,"l":75.39,"n":4,"o":75.44,"t":"2026-10-16T20:05:00Z","v":650,"vw":75.436667},{"c":75.34,"h":75.34,"l":75.34,"n":3,"o":75.34,"t":"2026-10-16T20:15:00Z","v":163,"vw":75.34},{"c":75.21,"h":75.21,"l":75.21,"n":1,"o":75.21,"t":"2026-10-16T20:20:00Z","v":100,"vw":75.21},{"c":75.29,"h":75.29,"l":75.29,"n":2,"o":75.29,"t":"2026-10-16T20:40:00Z","v":281,"vw":75.29},{"c":75.24,"h":75.24,"l":75.24,"n":1,"o":75.24,"t":"2026-10-16T20:45:00Z","v":151,"vw":75.24},{"c":75.15,"h":75.15,"l":75.15,"n":3,"o":75.15,"t":"2026-10-16T21:55:00Z","v":140,"vw":75.15},{"c":74.3358,"h":74.3358,"l":74.3358,"n":2,"o":74.3358,"t":"2026-10-16T23:15:00Z","v":270,"vw":74.3358},{"c":74.1,"h":74.1,"l":74.1,"n":8,"o":74.1,"t":"2026-10-16T23:25:00Z","v":617,"vw":74.1},{"c":77.96,"h":78.21,"l":77.96,"n":6,"o":78.21,"t":"2026-10-19T08:05:00Z","v":567,"vw":78.076},{"c":78.28,"h":78.28,"l":78.28,"n":2,"o":78.28,"t":"2026-10-19T08:10:00Z","v":130,"vw":78.28},{"c":77.02,"h":77.02,"l":77.02,"n":1,"o":77.02,"t":"2026-10-19T09:00:00Z","v":100,"vw":77.02},{"c":77.24,"h":77.24,"l":77.24,"n":1,"o":77.24,"t":"2026-10-19T09:05:00Z","v":200,"vw":77.24},{"c":77.3,"h":77.3,"l":77.3,"n":8,"o":77.3,"t":"2026-10-19T09:10:00Z","v":308,"vw":77.3},{"c":78,"h":78,"l":77.97,"n":7,"o":77.97,"t":"2026-10-19T10:00:00Z","v":700,"vw":77.988},{"c":77.93,"h":78,"l":77.93,"n":3,"o":78,"t":"2026-10-19T11:05:00Z","v":202,"vw":77.965},{"c":77.56,"h":77.56,"l":77.5,"n":5,"o":77.56,"t":"2026-10-19T11:20:00Z","v":462,"vw":77.530435},{"c":77.4808,"h":77.4808,"l":77.4808,"n":1,"o":77.4808,"t":"2026-10-19T11:35:00Z","v":123,"vw":77.4808},{"c":78.7286,"h":78.7286,"l":78.22,"n":4,"o":78.22,"t":"2026-10-19T12:00:00Z","v":252,"vw":78.4743},{"c":78.25,"h":78.25,"l":78.25,"n":2,"o":78.25,"t":"2026-10-19T12:20:00Z","v":105,"vw":78.25},{"c":78.35,"h":78.35,"l":78.35,"n":2,"o":78.35,"t":"2026-10-19T13:20:00Z","v":101,"vw":78.35},{"c":78.8,"h":78.8,"l":77.73,"n":11,"o":77.79,"t":"2026-10-19T13:25:00Z","v":515,"vw":78.055455},{"c":77.51,"h":79.39,"l":77.51,"n":110,"o":79.39,"t":"2026-10-19T13:30:00Z","v":7755,"vw":78.994026},{"c":76.3,"h":76.7,"l":76.3,"n":13,"o":76.7,"t":"2026-10-19T13:35:00Z","v":1368,"vw":76.644167},{"c":75.9896,"h":76.46,"l":75.6305,"n":31,"o":76.45,"t":"2026-10-19T13:40:00Z","v":3630,"vw":76.062937},{"c":76.02,"h":76.0275,"l":76.02,"n":9,"o":76.0275,"t":"2026-10-19T13:45:00Z","v":283,"vw":76.02375},{"c":75.5001,"h":75.5001,"l":75.5001,"n":6,"o":75.5001,"t":"2026-10-19T13:50:00Z","v":330,"vw":75.5001},{"c":75.275,"h":75.275,"l":74.96,"n":26,"o":75,"t":"2026-10-19T13:55:00Z","v":1144,"vw":75.088875},{"c":75.4105,"h":75.4105,"l":75.28,"n":6,"o":75.28,"t":"2026-10-19T14:00:00Z","v":423,"vw":75.352043},{"c":75.3627,"h":75.6,"l":75.355,"n":20,"o":75.5,"t":"2026-10-19T14:05:00Z","v":674,"vw":75.458294},{"c":75.8395,"h":75.9,"l":75.575,"n":23,"o":75.615,"t":"2026-10-19T14:10:00Z","v":7341,"vw":75.658327},{"c":75.7,"h":76.15,"l":75.7,"n":20,"o":76.15,"t":"2026-10-19T14:15:00Z","v":1204,"vw":75.952872},{"c":75.7308,"h":75.9899,"l":75.5,"n":26,"o":75.6,"t":"2026-10-19T14:20:00Z","v":1886,"vw":75.620041},{"c":75.9,"h":75.9,"l":75.9,"n":4,"o":75.9,"t":"2026-10-19T14:25:00Z","v":269,"vw":75.9},{"c":75.6856,"h":76.0555,"l":75.6856,"n":9,"o":76.0555,"t":"2026-10-19T14:30:00Z","v":789,"vw":75.886867},{"c":76.12,"h":76.12,"l":76.0366,"n":11,"o":76.095,"t":"2026-10-19T14:35:00Z","v":1401,"vw":76.0742},{"c":75.9451,"h":76.16,"l":75.9451,"n":9,"o":76.16,"t":"2026-10-19T14:40:00Z","v":924,"vw":76.018068},{"c":76.4799,"h":76.4799,"l":76,"n":23,"o":76.13,"t":"2026-10-19T14:45:00Z","v":2566,"vw":76.33849},{"c":76.73,"h":76.73,"l":76.565,"n":14,"o":76.565,"t":"2026-10-19T14:50:00Z","v":825,"vw":76.620264},{"c":76.73,"h":76.7408,"l":76.675,"n":13,"o":76.675,"t":"2026-10-19T14:55:00Z","v":636,"vw":76.708245},{"c":76.525,"h":76.635,"l":76.44,"n":9,"o":76.635,"t":"2026-10-19T15:00:00Z","v":5220,"vw":76.459998},{"c":76.52,"h":76.52,"l":76.52,"n":10,"o":76.52,"t":"2026-10-19T15:05:00Z","v":281,"vw":76.52},{"c":76.29,"h":76.356,"l":76.29,"n":10,"o":76.356,"t":"2026-10-19T15:20:00Z","v":366,"vw":76.318205},{"c":77.2829,"h":77.2829,"l":77,"n":4,"o":77,"t":"2026-10-19T15:35:00Z","v":202,"vw":77.14145},{"c":77.5,"h":77.7832,"l":77.5,"n":13,"o":77.7832,"t":"2026-10-19T15:40:00Z","v":768,"vw":77.654933},{"c":77.3996,"h":77.3996,"l":77.3996,"n":2,"o":77.3996,"t":"2026-10-19T15:45:00Z","v":228,"vw":77.3996},{"c":77.45,"h":77.51,"l":77.45,"n":13,"o":77.51,"t":"2026-10-19T15:50:00Z","v":738,"vw":77.489832},{"c":77.13,"h":77.58,"l":77.13,"n":11,"o":77.5267,"t":"2026-10-19T15:55:00Z","v":679,"vw":77.379348},{"c":76.6501,"h":76.7453,"l":76.6501,"n":12,"o":76.73,"t":"2026-10-19T16:00:00Z","v":1112,"vw":76.728277},{"c":76.77,"h":76.77,"l":76.77,"n":5,"o":76.77,"t":"2026-10-19T16:10:00Z","v":167,"vw":76.77},{"c":76.94,"h":76.94,"l":76.87,"n":4,"o":76.87,"t":"2026-10-19T16:15:00Z","v":379,"vw":76.908043},{"c":76.47,"h":76.47,"l":76.47,"n":2,"o":76.47,"t":"2026-10-19T16:20:00Z","v":200,"vw":76.47},{"c":76.4,"h":76.6461,"l":76.4,"n":6,"o":76.6461,"t":"2026-10-19T16:30:00Z","v":1193,"vw":76.488073},{"c":76.63,"h":76.67,"l":76.63,"n":5,"o":76.67,"t":"2026-10-19T16:35:00Z","v":322,"vw":76.65},{"c":76.59,"h":76.59,"l":76.59,"n":5,"o":76.59,"t":"2026-10-19T16:45:00Z","v":241,"vw":76.59},{"c":76.2,"h":76.53,"l":76.2,"n":8,"o":76.53,"t":"2026-10-19T16:50:00Z","v":1402,"vw":76.375981},{"c":75.81,"h":75.99,"l":75.6723,"n":14,"o":75.99,"t":"2026-10-19T17:00:00Z","v":1096,"vw":75.877995},{"c":76.44,"h":76.5,"l":76.4,"n":10,"o":76.4,"t":"2026-10-19T17:15:00Z","v":2611,"vw":76.431997},{"c":76.64,"h":76.78,"l":76.62,"n":7,"o":76.78,"t":"2026-10-19T17:25:00Z","v":1410,"vw":76.65963},{"c":76.65,"h":76.65,"l":76.65,"n":31,"o":76.65,"t":"2026-10-19T17:40:00Z","v":262,"vw":76.65},{"c":76.5519,"h":76.5519,"l":76.55,"n":6,"o":76.55,"t":"2026-10-19T17:45:00Z","v":323,"vw":76.551048},{"c":76.5599,"h":76.5599,"l":76.3,"n":9,"o":76.4599,"t":"2026-10-19T17:50:00Z","v":1605,"vw":76.412608},{"c":76.1525,"h":76.295,"l":76.1525,"n":4,"o":76.295,"t":"2026-10-19T17:55:00Z","v":679,"vw":76.253313},{"c":76.2,"h":76.2,"l":76.2,"n":1,"o":76.2,"t":"2026-10-19T18:00:00Z","v":100,"vw":76.2},{"c":76,"h":76.105,"l":76,"n":9,"o":76.06,"t":"2026-10-19T18:05:00Z","v":704,"vw":76.06527},{"c":76.19,"h":76.19,"l":76.19,"n":6,"o":76.19,"t":"2026-10-19T18:10:00Z","v":328,"vw":76.19},{"c":75.915,"h":75.915,"l":75.915,"n":2,"o":75.915,"t":"2026-10-19T18:15:00Z","v":125,"vw":75.915},{"c":75.41,"h":75.585,"l":75.41,"n":10,"o":75.585,"t":"2026-10-19T18:25:00Z","v":997,"vw":75.444195},{"c":75.69,"h":75.69,"l":75.69,"n":3,"o":75.69,"t":"2026-10-19T18:35:00Z","v":132,"vw":75.69},{"c":76.1699,"h":76.1699,"l":76.14,"n":7,"o":76.14,"t":"2026-10-19T18:45:00Z","v":3942,"vw":76.169128},{"c":76.11,"h":76.11,"l":76.04,"n":7,"o":76.04,"t":"2026-10-19T18:50:00Z","v":4198,"vw":76.108268},{"c":75.91,"h":75.91,"l":75.7501,"n":7,"o":75.7501,"t":"2026-10-19T18:55:00Z","v":2191,"vw":75.837917},{"c":75.95,"h":75.95,"l":75.91,"n":7,"o":75.91,"t":"2026-10-19T19:00:00Z","v":1564,"vw":75.918219},{"c":76.25,"h":76.5,"l":76.25,"n":10,"o":76.5,"t":"2026-10-19T19:10:00Z","v":1186,"vw":76.4185},{"c":76.2259,"h":76.2259,"l":76.165,"n":3,"o":76.165,"t":"2026-10-19T19:15:00Z","v":450,"vw":76.19545},{"c":76.46,"h":76.46,"l":76.16,"n":8,"o":76.16,"t":"2026-10-19T19:20:00Z","v":451,"vw":76.26},{"c":76.38,"h":76.42,"l":76.38,"n":5,"o":76.42,"t":"2026-10-19T19:25:00Z","v":310,"vw":76.4},{"c":76.075,"h":76.075,"l":76.075,"n":1,"o":76.075,"t":"2026-10-19T19:30:00Z","v":200,"vw":76.075},{"c":75.55,"h":75.55,"l":75.55,"n":2,"o":75.55,"t":"2026-10-19T19:45:00Z","v":110,"vw":75.55},{"c":75.54,"h":75.54,"l":75.21,"n":57,"o":75.39,"t":"2026-10-19T19:50:00Z","v":2476,"vw":75.342528},{"c":75.645,"h":75.7842,"l":75.501,"n":7,"o":75.7842,"t":"2026-10-19T19:55:00Z","v":2277,"vw":75.599305},{"c":75.66,"h":75.66,"l":75.66,"n":1,"o":75.66,"t":"2026-10-19T20:20:00Z","v":100,"vw":75.66},{"c":75.84,"h":75.84,"l":75.84,"n":2,"o":75.84,"t":"2026-10-19T21:00:00Z","v":110,"vw":75.84},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-10-19T22:25:00Z","v":189,"vw":76},{"c":76.03,"h":76.03,"l":76.03,"n":2,"o":76.03,"t":"2026-10-19T23:55:00Z","v":150,"vw":76.03},{"c":75.06,"h":75.06,"l":75.06,"n":21,"o":75.06,"t":"2026-10-20T08:00:00Z","v":368,"vw":75.06},{"c":74.41,"h":74.41,"l":74.41,"n":4,"o":74.41,"t":"2026-10-20T11:00:00Z","v":230,"vw":74.41},{"c":74.27,"h":74.27,"l":74.27,"n":2,"o":74.27,"t":"2026-10-20T11:25:00Z","v":150,"vw":74.27},{"c":73.73,"h":73.73,"l":73.73,"n":1,"o":73.73,"t":"2026-10-20T12:00:00Z","v":187,"vw":73.73},{"c":73.6,"h":73.6,"l":73.6,"n":2,"o":73.6,"t":"2026-10-20T12:25:00Z","v":101,"vw":73.6},{"c":73.5761,"h":73.5761,"l":73.5761,"n":1,"o":73.5761,"t":"2026-10-20T12:35:00Z","v":400,"vw":73.5761},{"c":74.002,"h":74.002,"l":74.002,"n":1,"o":74.002,"t":"2026-10-20T13:10:00Z","v":100,"vw":74.002},{"c":74,"h":74.93,"l":73.84,"n":41,"o":73.88,"t":"2026-10-20T13:30:00Z","v":1812,"vw":74.048649},{"c":74,"h":74,"l":73.6296,"n":26,"o":73.6296,"t":"2026-10-20T13:35:00Z","v":1146,"vw":73.816452},{"c":71.36,"h":73.11,"l":71.101,"n":57,"o":73.11,"t":"2026-10-20T13:40:00Z","v":6959,"vw":72.05678},{"c":73.1,"h":73.1,"l":71.145,"n":31,"o":71.145,"t":"2026-10-20T13:45:00Z","v":2379,"vw":71.775598},{"c":73.65,"h":73.65,"l":73,"n":9,"o":73,"t":"2026-10-20T13:50:00Z","v":529,"vw":73.249412},{"c":74.12,"h":74.12,"l":73.68,"n":17,"o":73.935,"t":"2026-10-20T13:55:00Z","v":2153,"vw":74.054688},{"c":75.53,"h":75.53,"l":74.7,"n":4,"o":74.7,"t":"2026-10-20T14:00:00Z","v":610,"vw":75.391667},{"c":75.73,"h":75.8117,"l":75.73,"n":8,"o":75.8117,"t":"2026-10-20T14:05:00Z","v":445,"vw":75.77085},{"c":75.35,"h":75.8,"l":75.35,"n":13,"o":75.8,"t":"2026-10-20T14:10:00Z","v":751,"vw":75.594782},{"c":76.2,"h":76.2,"l":75.7,"n":6,"o":75.7,"t":"2026-10-20T14:25:00Z","v":755,"vw":75.866666},{"c":75.88,"h":76.235,"l":75.88,"n":13,"o":76.235,"t":"2026-10-20T14:30:00Z","v":566,"vw":76.035109},{"c":75,"h":75,"l":75,"n":4,"o":75,"t":"2026-10-20T14:35:00Z","v":390,"vw":75},{"c":75.29,"h":75.29,"l":74.945,"n":8,"o":74.945,"t":"2026-10-20T14:40:00Z","v":452,"vw":75.136049},{"c":75,"h":75,"l":75,"n":7,"o":75,"t":"2026-10-20T14:45:00Z","v":336,"vw":75},{"c":74.73,"h":74.73,"l":74.73,"n":3,"o":74.73,"t":"2026-10-20T14:50:00Z","v":136,"vw":74.73},{"c":74.3,"h":74.3,"l":74.3,"n":4,"o":74.3,"t":"2026-10-20T15:00:00Z","v":517,"vw":74.3},{"c":74.59,"h":74.59,"l":74.59,"n":4,"o":74.59,"t":"2026-10-20T15:05:00Z","v":728,"vw":74.59},{"c":73.821,"h":74.59,"l":73.821,"n":11,"o":74.59,"t":"2026-10-20T15:10:00Z","v":1067,"vw":74.22905},{"c":73.6,"h":73.82,"l":73.6,"n":9,"o":73.82,"t":"2026-10-20T15:30:00Z","v":711,"vw":73.724146},{"c":73.445,"h":73.5,"l":73.445,"n":7,"o":73.5,"t":"2026-10-20T15:35:00Z","v":377,"vw":73.463455},{"c":73.76,"h":73.8,"l":73.709,"n":32,"o":73.77,"t":"2026-10-20T15:40:00Z","v":3395,"vw":73.780678},{"c":73.705,"h":73.705,"l":73.705,"n":2,"o":73.705,"t":"2026-10-20T15:45:00Z","v":190,"vw":73.705},{"c":73.815,"h":73.835,"l":73.65,"n":7,"o":73.835,"t":"2026-10-20T15:50:00Z","v":1550,"vw":73.77962},{"c":73.975,"h":73.975,"l":73.975,"n":2,"o":73.975,"t":"2026-10-20T15:55:00Z","v":840,"vw":73.975},{"c":74.525,"h":74.525,"l":74.525,"n":1,"o":74.525,"t":"2026-10-20T16:05:00Z","v":100,"vw":74.525},{"c":74.19,"h":74.19,"l":74.19,"n":3,"o":74.19,"t":"2026-10-20T16:15:00Z","v":226,"vw":74.19},{"c":74.64,"h":74.64,"l":74.22,"n":3,"o":74.22,"t":"2026-10-20T16:30:00Z","v":439,"vw":74.54367},{"c":74.33,"h":74.33,"l":74.33,"n":3,"o":74.33,"t":"2026-10-20T16:35:00Z","v":103,"vw":74.33},{"c":74.425,"h":74.425,"l":74.425,"n":2,"o":74.425,"t":"2026-10-20T16:45:00Z","v":204,"vw":74.425},{"c":74.31,"h":74.425,"l":74.3,"n":17,"o":74.425,"t":"2026-10-20T16:50:00Z","v":420,"vw":74.345},{"c":74.55,"h":74.55,"l":74.55,"n":1,"o":74.55,"t":"2026-10-20T17:15:00Z","v":100,"vw":74.55},{"c":75.09,"h":75.09,"l":74.99,"n":5,"o":74.99,"t":"2026-10-20T17:30:00Z","v":355,"vw":75.027453},{"c":74.77,"h":74.79,"l":74.77,"n":6,"o":74.79,"t":"2026-10-20T17:40:00Z","v":420,"vw":74.776667},{"c":75.1,"h":75.1,"l":75.1,"n":1,"o":75.1,"t":"2026-10-20T17:45:00Z","v":161,"vw":75.1},{"c":75.73,"h":75.73,"l":75.73,"n":1,"o":75.73,"t":"2026-10-20T18:00:00Z","v":110,"vw":75.73},{"c":75.45,"h":75.45,"l":75.45,"n":1,"o":75.45,"t":"2026-10-20T18:05:00Z","v":200,"vw":75.45},{"c":75.3,"h":75.3,"l":75.3,"n":3,"o":75.3,"t":"2026-10-20T18:10:00Z","v":201,"vw":75.3},{"c":75.7,"h":75.8,"l":75.7,"n":5,"o":75.7,"t":"2026-10-20T18:15:00Z","v":726,"vw":75.757143},{"c":75.51,"h":75.51,"l":75.51,"n":2,"o":75.51,"t":"2026-10-20T18:20:00Z","v":144,"vw":75.51},{"c":75.7699,"h":75.7699,"l":75.7699,"n":2,"o":75.7699,"t":"2026-10-20T18:25:00Z","v":131,"vw":75.7699},{"c":75.58,"h":75.58,"l":75.58,"n":1,"o":75.58,"t":"2026-10-20T18:35:00Z","v":100,"vw":75.58},{"c":75.57,"h":75.57,"l":75.57,"n":3,"o":75.57,"t":"2026-10-20T18:40:00Z","v":300,"vw":75.57},{"c":75.8,"h":75.8,"l":75.8,"n":1,"o":75.8,"t":"2026-10-20T19:05:00Z","v":111,"vw":75.8},{"c":75.83,"h":75.83,"l":75.83,"n":1,"o":75.83,"t":"2026-10-20T19:10:00Z","v":1000,"vw":75.83},{"c":75.69,"h":75.69,"l":75.69,"n":6,"o":75.69,"t":"2026-10-20T19:15:00Z","v":466,"vw":75.69},{"c":75.54,"h":75.54,"l":75.54,"n":4,"o":75.54,"t":"2026-10-20T19:20:00Z","v":152,"vw":75.54},{"c":75.345,"h":75.345,"l":75.345,"n":4,"o":75.345,"t":"2026-10-20T19:30:00Z","v":240,"vw":75.345},{"c":75.26,"h":75.26,"l":75.03,"n":5,"o":75.03,"t":"2026-10-20T19:35:00Z","v":234,"vw":75.144},{"c":75.28,"h":75.28,"l":75.15,"n":4,"o":75.15,"t":"2026-10-20T19:40:00Z","v":215,"vw":75.215},{"c":75.15,"h":75.165,"l":75.15,"n":15,"o":75.165,"t":"2026-10-20T19:45:00Z","v":1374,"vw":75.15125},{"c":75.0895,"h":75.0895,"l":75,"n":16,"o":75,"t":"2026-10-20T19:50:00Z","v":927,"vw":75.04475},{"c":75.05,"h":75.15,"l":75.05,"n":11,"o":75.15,"t":"2026-10-20T19:55:00Z","v":797,"vw":75.127064},{"c":75.46,"h":75.46,"l":75.46,"n":1,"o":75.46,"t":"2026-10-20T20:00:00Z","v":317,"vw":75.46},{"c":75.63,"h":75.63,"l":75.63,"n":1,"o":75.63,"t":"2026-10-20T20:05:00Z","v":110,"vw":75.63},{"c":76.06,"h":76.06,"l":75.63,"n":14,"o":75.63,"t":"2026-10-20T20:10:00Z","v":720,"vw":75.797209},{"c":76.5,"h":76.5,"l":76.5,"n":2,"o":76.5,"t":"2026-10-20T21:05:00Z","v":452,"vw":76.5},{"c":76.85,"h":76.85,"l":76.738,"n":22,"o":76.83,"t":"2026-10-20T22:20:00Z","v":1555,"vw":76.82089},{"c":76.95,"h":76.95,"l":76.95,"n":1,"o":76.95,"t":"2026-10-20T22:35:00Z","v":450,"vw":76.95},{"c":76.438,"h":76.438,"l":76.438,"n":2,"o":76.438,"t":"2026-10-20T23:00:00Z","v":218,"vw":76.438},{"c":76.42,"h":76.42,"l":76.42,"n":1,"o":76.42,"t":"2026-10-20T23:45:00Z","v":100,"vw":76.42},{"c":76.43,"h":76.43,"l":76.43,"n":2,"o":76.43,"t":"2026-10-20T23:55:00Z","v":150,"vw":76.43},{"c":76.8,"h":76.8,"l":76.8,"n":2,"o":76.8,"t":"2026-10-21T08:00:00Z","v":135,"vw":76.8},{"c":76.12,"h":76.12,"l":76.06,"n":3,"o":76.06,"t":"2026-10-21T08:05:00Z","v":201,"vw":76.09},{"c":75.88,"h":75.88,"l":75.88,"n":1,"o":75.88,"t":"2026-10-21T11:15:00Z","v":150,"vw":75.88},{"c":76.1378,"h":76.1378,"l":76.06,"n":2,"o":76.06,"t":"2026-10-21T11:25:00Z","v":1100,"vw":76.130727},{"c":78.8,"h":78.8,"l":76.84,"n":6,"o":76.84,"t":"2026-10-21T11:30:00Z","v":460,"vw":78.3075},{"c":77.1,"h":77.51,"l":77.1,"n":5,"o":77.51,"t":"2026-10-21T11:35:00Z","v":296,"vw":77.278261},{"c":77.15,"h":77.15,"l":77.15,"n":1,"o":77.15,"t":"2026-10-21T11:55:00Z","v":453,"vw":77.15},{"c":77,"h":77.03,"l":77,"n":6,"o":77,"t":"2026-10-21T12:25:00Z","v":706,"vw":77.004373},{"c":77.25,"h":77.25,"l":77.25,"n":2,"o":77.25,"t":"2026-10-21T12:35:00Z","v":400,"vw":77.25},{"c":77.37,"h":77.83,"l":77.37,"n":3,"o":77.83,"t":"2026-10-21T12:55:00Z","v":2000,"vw":77.605897},{"c":76.72,"h":76.72,"l":76.72,"n":3,"o":76.72,"t":"2026-10-21T13:00:00Z","v":141,"vw":76.72},{"c":76.5,"h":78.14,"l":76.02,"n":42,"o":77.94,"t":"2026-10-21T13:30:00Z","v":1772,"vw":77.750912},{"c":78.666,"h":79.1781,"l":78.25,"n":52,"o":78.25,"t":"2026-10-21T13:35:00Z","v":2826,"vw":78.658361},{"c":78.32,"h":79.1,"l":77.28,"n":58,"o":78.66,"t":"2026-10-21T13:40:00Z","v":8497,"vw":78.027254},{"c":78.52,"h":79.48,"l":78.5,"n":66,"o":79,"t":"2026-10-21T13:50:00Z","v":3379,"vw":79.039567},{"c":79.72,"h":79.72,"l":79.7,"n":22,"o":79.7,"t":"2026-10-21T14:00:00Z","v":820,"vw":79.713333},{"c":79.8,"h":80.22,"l":79.4,"n":55,"o":79.85,"t":"2026-10-21T14:05:00Z","v":3056,"vw":79.654378},{"c":79.89,"h":79.89,"l":79.455,"n":21,"o":79.495,"t":"2026-10-21T14:10:00Z","v":1155,"vw":79.591875},{"c":80.805,"h":81.22,"l":79.84,"n":56,"o":79.84,"t":"2026-10-21T14:15:00Z","v":5231,"vw":80.566242},{"c":81.4,"h":81.76,"l":80.835,"n":88,"o":80.855,"t":"2026-10-21T14:20:00Z","v":5222,"vw":81.390491},{"c":81.715,"h":82.06,"l":81.51,"n":78,"o":81.62,"t":"2026-10-21T14:25:00Z","v":3490,"vw":81.858032},{"c":81.62,"h":82.43,"l":81.62,"n":37,"o":81.935,"t":"2026-10-21T14:30:00Z","v":4418,"vw":81.989616},{"c":81.015,"h":81.62,"l":80.852,"n":33,"o":81.43,"t":"2026-10-21T14:35:00Z","v":3822,"vw":81.260156},{"c":81.48,"h":81.5,"l":81.01,"n":46,"o":81.2,"t":"2026-10-21T14:40:00Z","v":3367,"vw":81.401838},{"c":80.575,"h":81.01,"l":80.5,"n":39,"o":81,"t":"2026-10-21T14:45:00Z","v":3386,"vw":80.912325},{"c":80.5,"h":80.5,"l":80.5,"n":10,"o":80.5,"t":"2026-10-21T14:55:00Z","v":162,"vw":80.5},{"c":81.19,"h":81.21,"l":80.785,"n":21,"o":80.785,"t":"2026-10-21T15:00:00Z","v":1303,"vw":81.034558},{"c":81.39,"h":81.39,"l":81.39,"n":4,"o":81.39,"t":"2026-10-21T15:05:00Z","v":136,"vw":81.39},{"c":81.22,"h":81.22,"l":81.22,"n":5,"o":81.22,"t":"2026-10-21T15:10:00Z","v":139,"vw":81.22},{"c":81,"h":81,"l":81,"n":5,"o":81,"t":"2026-10-21T15:15:00Z","v":169,"vw":81},{"c":80.7344,"h":80.8,"l":80.7344,"n":10,"o":80.8,"t":"2026-10-21T15:20:00Z","v":487,"vw":80.7672},{"c":80.63,"h":80.63,"l":80.35,"n":4,"o":80.35,"t":"2026-10-21T15:25:00Z","v":307,"vw":80.443333},{"c":80.515,"h":80.515,"l":80.5,"n":13,"o":80.5,"t":"2026-10-21T15:30:00Z","v":486,"vw":80.503886},{"c":80.8,"h":81,"l":80.8,"n":9,"o":80.91,"t":"2026-10-21T15:40:00Z","v":543,"vw":80.9275},{"c":81.345,"h":81.599,"l":80.945,"n":17,"o":80.945,"t":"2026-10-21T15:45:00Z","v":688,"vw":81.273},{"c":81.8599,"h":81.8599,"l":81.72,"n":23,"o":81.75,"t":"2026-10-21T15:50:00Z","v":1599,"vw":81.776697},{"c":81.6389,"h":81.8395,"l":81.6389,"n":15,"o":81.725,"t":"2026-10-21T15:55:00Z","v":2142,"vw":81.710781},{"c":81.625,"h":81.6831,"l":81.5,"n":20,"o":81.5,"t":"2026-10-21T16:00:00Z","v":615,"vw":81.56562},{"c":81.57,"h":81.57,"l":81.57,"n":2,"o":81.57,"t":"2026-10-21T16:05:00Z","v":2025,"vw":81.57},{"c":81.44,"h":81.685,"l":81.43,"n":9,"o":81.685,"t":"2026-10-21T16:15:00Z","v":852,"vw":81.484375},{"c":81.895,"h":82,"l":81.77,"n":14,"o":82,"t":"2026-10-21T16:20:00Z","v":1061,"vw":81.857263},{"c":81.7772,"h":81.7772,"l":81.7772,"n":2,"o":81.7772,"t":"2026-10-21T16:25:00Z","v":123,"vw":81.7772},{"c":82.25,"h":82.25,"l":82,"n":14,"o":82,"t":"2026-10-21T16:30:00Z","v":1113,"vw":82.058889},{"c":82.6,"h":82.6,"l":82.37,"n":20,"o":82.4,"t":"2026-10-21T16:35:00Z","v":2011,"vw":82.403161},{"c":83.21,"h":83.21,"l":82.91,"n":40,"o":82.9499,"t":"2026-10-21T16:45:00Z","v":2082,"vw":83.007582},{"c":83.7,"h":83.8,"l":83.435,"n":49,"o":83.5299,"t":"2026-10-21T16:50:00Z","v":2869,"vw":83.563944},{"c":83.5,"h":83.8478,"l":83.5,"n":28,"o":83.6,"t":"2026-10-21T16:55:00Z","v":2201,"vw":83.671225},{"c":84,"h":84,"l":84,"n":7,"o":84,"t":"2026-10-21T17:00:00Z","v":197,"vw":84},{"c":84.13,"h":84.13,"l":83.89,"n":11,"o":83.89,"t":"2026-10-21T17:05:00Z","v":948,"vw":84.084638},{"c":84.53,"h":84.629,"l":84.045,"n":84,"o":84.3236,"t":"2026-10-21T17:10:00Z","v":12425,"vw":84.234631},{"c":84.66,"h":84.69,"l":84.31,"n":32,"o":84.63,"t":"2026-10-21T17:15:00Z","v":2312,"vw":84.586757},{"c":84.625,"h":84.88,"l":84.625,"n":40,"o":84.855,"t":"2026-10-21T17:20:00Z","v":2842,"vw":84.749322},{"c":84.4,"h":84.695,"l":84.4,"n":18,"o":84.53,"t":"2026-10-21T17:25:00Z","v":8264,"vw":84.502249},{"c":85,"h":85,"l":84.8695,"n":17,"o":84.8695,"t":"2026-10-21T17:30:00Z","v":526,"vw":84.913},{"c":85.02,"h":85.04,"l":85.02,"n":10,"o":85.04,"t":"2026-10-21T17:35:00Z","v":260,"vw":85.028889},{"c":85.0221,"h":85.08,"l":85.0221,"n":14,"o":85.08,"t":"2026-10-21T17:40:00Z","v":1095,"vw":85.047001},{"c":84.32,"h":84.805,"l":84.32,"n":36,"o":84.381,"t":"2026-10-21T17:45:00Z","v":1785,"vw":84.505253},{"c":84.23,"h":84.23,"l":83.95,"n":22,"o":83.9501,"t":"2026-10-21T17:50:00Z","v":1097,"vw":84.006013},{"c":83.97,"h":83.9885,"l":83.97,"n":8,"o":83.9885,"t":"2026-10-21T17:55:00Z","v":715,"vw":83.976216},{"c":84.81,"h":84.81,"l":83.7601,"n":20,"o":83.7601,"t":"2026-10-21T18:00:00Z","v":1539,"vw":84.20273},{"c":84.5063,"h":84.5063,"l":84.5063,"n":2,"o":84.5063,"t":"2026-10-21T18:05:00Z","v":150,"vw":84.5063},{"c":84.435,"h":84.6829,"l":84.435,"n":8,"o":84.59,"t":"2026-10-21T18:20:00Z","v":621,"vw":84.531891},{"c":84.5201,"h":84.525,"l":84.5089,"n":4,"o":84.5089,"t":"2026-10-21T18:25:00Z","v":425,"vw":84.517336},{"c":83.85,"h":84.65,"l":83.85,"n":14,"o":84.65,"t":"2026-10-21T18:35:00Z","v":1071,"vw":84.0375},{"c":83.76,"h":83.76,"l":83.76,"n":10,"o":83.76,"t":"2026-10-21T18:45:00Z","v":1151,"vw":83.76},{"c":83.45,"h":83.45,"l":83.45,"n":3,"o":83.45,"t":"2026-10-21T18:50:00Z","v":148,"vw":83.45},{"c":83.26,"h":83.919,"l":83.25,"n":17,"o":83.919,"t":"2026-10-21T18:55:00Z","v":798,"vw":83.4278},{"c":83.245,"h":83.31,"l":83.015,"n":12,"o":83.25,"t":"2026-10-21T19:00:00Z","v":967,"vw":83.214526},{"c":83.245,"h":83.48,"l":83,"n":14,"o":83.26,"t":"2026-10-21T19:05:00Z","v":1403,"vw":83.144407},{"c":83,"h":83,"l":83,"n":6,"o":83,"t":"2026-10-21T19:10:00Z","v":127,"vw":83},{"c":83.0866,"h":83.0866,"l":83,"n":3,"o":83,"t":"2026-10-21T19:15:00Z","v":301,"vw":83.057733},{"c":83,"h":83.2,"l":83,"n":11,"o":83.2,"t":"2026-10-21T19:25:00Z","v":2279,"vw":83.160695},{"c":83.56,"h":83.56,"l":82.8801,"n":10,"o":82.8801,"t":"2026-10-21T19:30:00Z","v":712,"vw":83.389227},{"c":83.5,"h":83.5,"l":83.375,"n":9,"o":83.42,"t":"2026-10-21T19:35:00Z","v":761,"vw":83.409483},{"c":83.175,"h":83.5,"l":83.175,"n":31,"o":83.2101,"t":"2026-10-21T19:40:00Z","v":5723,"vw":83.472288},{"c":83.445,"h":83.445,"l":83.445,"n":2,"o":83.445,"t":"2026-10-21T19:45:00Z","v":268,"vw":83.445},{"c":83.24,"h":83.705,"l":83.24,"n":58,"o":83.44,"t":"2026-10-21T19:50:00Z","v":5521,"vw":83.517553},{"c":83.12,"h":83.28,"l":83.03,"n":153,"o":83.165,"t":"2026-10-21T19:55:00Z","v":3410,"vw":83.16617},{"c":83.1,"h":83.1,"l":82.91,"n":11,"o":82.91,"t":"2026-10-21T20:00:00Z","v":728,"vw":83.060278},{"c":83.4,"h":83.4,"l":83.4,"n":1,"o":83.4,"t":"2026-10-21T20:20:00Z","v":1000,"vw":83.4},{"c":84.3,"h":84.3,"l":84.3,"n":1,"o":84.3,"t":"2026-10-21T21:45:00Z","v":100,"vw":84.3},{"c":83.21,"h":83.21,"l":83.21,"n":1,"o":83.21,"t":"2026-10-21T22:05:00Z","v":200,"vw":83.21},{"c":82.8,"h":83,"l":82.8,"n":38,"o":83,"t":"2026-10-21T22:15:00Z","v":2338,"vw":82.912605},{"c":82,"h":82.51,"l":82,"n":60,"o":82.5,"t":"2026-10-21T22:20:00Z","v":7539,"vw":82.187372},{"c":81.8,"h":81.8,"l":81.6,"n":22,"o":81.8,"t":"2026-10-21T22:25:00Z","v":6206,"vw":81.671862},{"c":79.73,"h":80.2,"l":79.73,"n":16,"o":80.2,"t":"2026-10-22T08:00:00Z","v":1059,"vw":79.941989},{"c":79.72,"h":79.72,"l":79.72,"n":1,"o":79.72,"t":"2026-10-22T08:20:00Z","v":100,"vw":79.72},{"c":79.65,"h":79.65,"l":79.65,"n":1,"o":79.65,"t":"2026-10-22T09:00:00Z","v":100,"vw":79.65},{"c":79.65,"h":79.65,"l":79.65,"n":3,"o":79.65,"t":"2026-10-22T09:05:00Z","v":294,"vw":79.65},{"c":79.95,"h":79.95,"l":79.95,"n":1,"o":79.95,"t":"2026-10-22T09:55:00Z","v":100,"vw":79.95},{"c":80.5,"h":80.5,"l":80.49,"n":3,"o":80.49,"t":"2026-10-22T11:10:00Z","v":205,"vw":80.495},{"c":80.3397,"h":80.3397,"l":80.3397,"n":1,"o":80.3397,"t":"2026-10-22T11:15:00Z","v":100,"vw":80.3397}],"history":[{"c":25.095,"h":25.14,"l":24.3,"n":53,"o":24.74,"t":"2024-11-12T05:00:00Z","v":4425,"vw":24.754709},{"c":25.7353,"h":27.39,"l":25.6,"n":148,"o":25.6,"t":"2024-11-13T05:00:00Z","v":9193,"vw":26.618986},{"c":25.1913,"h":26.1,"l":25.1913,"n":98,"o":26.1,"t":"2024-11-14T05:00:00Z","v":12770,"vw":25.585862},{"c":24.0619,"h":24.96,"l":23.47,"n":194,"o":24.96,"t":"2024-11-15T05:00:00Z","v":15690,"vw":23.907458},{"c":24.8728,"h":25.3899,"l":24.135,"n":139,"o":24.32,"t":"2024-11-18T05:00:00Z","v":13958,"vw":24.781585},{"c":26.3721,"h":26.9699,"l":24.3102,"n":187,"o":24.3557,"t":"2024-11-19T05:00:00Z","v":28729,"vw":25.626636},{"c":25.7,"h":27,"l":25.1854,"n":318,"o":27,"t":"2024-11-20T05:00:00Z","v":30346,"vw":25.686241},{"c":27,"h":27.609,"l":26.31,"n":290,"o":26.53,"t":"2024-11-21T05:00:00Z","v":35298,"vw":27.177011},{"c":29.17,"h":29.17,"l":27.05,"n":438,"o":27.05,"t":"2024-11-22T05:00:00Z","v":40803,"vw":28.357706},{"c":27.78,"h":29.73,"l":27.39,"n":711,"o":29.73,"t":"2024-11-25T05:00:00Z","v":138005,"vw":28.491666},{"c":27.83,"h":28.2159,"l":27.37,"n":751,"o":27.93,"t":"2024-11-26T05:00:00Z","v":69102,"vw":27.837918},{"c":25.26,"h":26.89,"l":24.21,"n":1640,"o":26.89,"t":"2024-11-27T05:00:00Z","v":183885,"vw":25.08431},{"c":25.09,"h":25.51,"l":24.96,"n":272,"o":25.45,"t":"2024-11-29T05:00:00Z","v":22738,"vw":25.26551},{"c":25.02,"h":26.149,"l":23.641,"n":547,"o":24.2,"t":"2024-12-02T05:00:00Z","v":77440,"vw":24.816851},{"c":25.54,"h":25.72,"l":24.74,"n":362,"o":24.74,"t":"2024-12-03T05:00:00Z","v":123409,"vw":25.38233},{"c":27.6,"h":27.8943,"l":25.345,"n":583,"o":25.89,"t":"2024-12-04T05:00:00Z","v":60459,"vw":26.609861},{"c":27.69,"h":27.81,"l":26.88,"n":432,"o":27.26,"t":"2024-12-05T05:00:00Z","v":62374,"vw":27.399075},{"c":27.79,"h":28.53,"l":27.1,"n":460,"o":27.59,"t":"2024-12-06T05:00:00Z","v":60188,"vw":27.788004},{"c":25.92,"h":27.8409,"l":25.65,"n":569,"o":27.65,"t":"2024-12-09T05:00:00Z","v":65551,"vw":26.783385},{"c":24.93,"h":26.34,"l":24.68,"n":269,"o":25.9,"t":"2024-12-10T05:00:00Z","v":19186,"vw":25.571008},{"c":27.22,"h":27.479,"l":25.22,"n":454,"o":25.35,"t":"2024-12-11T05:00:00Z","v":72395,"vw":26.960593},{"c":27.52,"h":27.5754,"l":26.74,"n":189,"o":26.809,"t":"2024-12-12T05:00:00Z","v":18359,"vw":27.199915},{"c":27.88,"h":28.125,"l":26.9966,"n":357,"o":27.85,"t":"2024-12-13T05:00:00Z","v":54404,"vw":27.568058},{"c":30.93,"h":31.09,"l":27.5178,"n":815,"o":28.17,"t":"2024-12-16T05:00:00Z","v":114993,"vw":29.67617},{"c":29.09,"h":30.8,"l":28.6293,"n":744,"o":30.77,"t":"2024-12-17T05:00:00Z","v":142106,"vw":30.022847},{"c":25.01,"h":29.31,"l":24.3,"n":863,"o":29.31,"t":"2024-12-18T05:00:00Z","v":83855,"vw":27.194466},{"c":25.11,"h":27.11,"l":24.9766,"n":549,"o":27.11,"t":"2024-12-19T05:00:00Z","v":54809,"vw":25.650194},{"c":26.69,"h":27.111,"l":24.36,"n":444,"o":24.47,"t":"2024-12-20T05:00:00Z","v":47612,"vw":26.231307},{"c":26.58,"h":27.14,"l":25.66,"n":710,"o":26.11,"t":"2024-12-23T05:00:00Z","v":82318,"vw":26.393088},{"c":27.13,"h":27.14,"l":26.35,"n":429,"o":26.52,"t":"2024-12-24T05:00:00Z","v":38130,"vw":26.746426},{"c":26.99,"h":27.2183,"l":26.79,"n":358,"o":27.07,"t":"2024-12-26T05:00:00Z","v":41938,"vw":26.984497},{"c":25.51,"h":26.43,"l":24.81,"n":588,"o":26.43,"t":"2024-12-27T05:00:00Z","v":38547,"vw":25.17922},{"c":24.71,"h":25.18,"l":24.09,"n":557,"o":24.33,"t":"2024-12-30T05:00:00Z","v":65610,"vw":24.621889},{"c":23.63,"h":25.07,"l":23.42,"n":584,"o":25.07,"t":"2024-12-31T05:00:00Z","v":77536,"vw":23.832232},{"c":24.34,"h":24.8,"l":23.5042,"n":612,"o":24.4,"t":"2025-01-02T05:00:00Z","v":48769,"vw":24.177332},{"c":25.95,"h":25.99,"l":24.71,"n":652,"o":24.71,"t":"2025-01-03T05:00:00Z","v":54056,"vw":25.528817},{"c":27.05,"h":27.22,"l":25.59,"n":846,"o":26.48,"t":"2025-01-06T05:00:00Z","v":98978,"vw":26.513987},{"c":26.08,"h":27.58,"l":25.36,"n":953,"o":26.92,"t":"2025-01-07T05:00:00Z","v":92318,"vw":26.216798},{"c":25.9,"h":26.765,"l":24.86,"n":705,"o":25.6,"t":"2025-01-08T05:00:00Z","v":78758,"vw":25.948059},{"c":24.4,"h":24.9,"l":23.7401,"n":573,"o":24.5501,"t":"2025-01-10T05:00:00Z","v":45826,"vw":24.281154},{"c":23.37,"h":23.77,"l":22.63,"n":627,"o":23.63,"t":"2025-01-13T05:00:00Z","v":49643,"vw":23.005369},{"c":24.2152,"h":24.7085,"l":23.8,"n":379,"o":23.9128,"t":"2025-01-14T05:00:00Z","v":30334,"vw":24.259176},{"c":26.22,"h":26.59,"l":24.88,"n":489,"o":25.0712,"t":"2025-01-15T05:00:00Z","v":34058,"vw":25.925617},{"c":26.31,"h":27.07,"l":26.31,"n":585,"o":26.8,"t":"2025-01-16T05:00:00Z","v":28671,"vw":26.68473},{"c":25.44,"h":27.19,"l":24.36,"n":947,"o":27.19,"t":"2025-01-17T05:00:00Z","v":60630,"vw":25.339002},{"c":26.75,"h":27.03,"l":25.77,"n":528,"o":25.81,"t":"2025-01-21T05:00:00Z","v":46972,"vw":26.592168},{"c":28.4,"h":28.9,"l":26.24,"n":975,"o":27.19,"t":"2025-01-22T05:00:00Z","v":55288,"vw":28.13446},{"c":28.37,"h":28.37,"l":27.6499,"n":560,"o":28.16,"t":"2025-01-23T05:00:00Z","v":25788,"vw":27.969526},{"c":27.92,"h":29.26,"l":27.79,"n":540,"o":28.65,"t":"2025-01-24T05:00:00Z","v":27681,"vw":28.764926},{"c":27.75,"h":28.8299,"l":25.7166,"n":986,"o":26.78,"t":"2025-01-27T05:00:00Z","v":64183,"vw":27.82306},{"c":32.93,"h":33.22,"l":28.1,"n":2565,"o":28.24,"t":"2025-01-28T05:00:00Z","v":221637,"vw":32.051875},{"c":30.95,"h":32.03,"l":29.971,"n":1780,"o":31.98,"t":"2025-01-29T05:00:00Z","v":138235,"vw":30.678425},{"c":30.99,"h":31.9,"l":30.05,"n":1235,"o":31.26,"t":"2025-01-30T05:00:00Z","v":107506,"vw":30.96677},{"c":31.16,"h":32.659,"l":31.0542,"n":1768,"o":31.28,"t":"2025-01-31T05:00:00Z","v":159225,"vw":31.910584},{"c":31.06,"h":31.39,"l":28.89,"n":1671,"o":29.24,"t":"2025-02-03T05:00:00Z","v":137454,"vw":30.287936},{"c":32.54,"h":32.7,"l":30.84,"n":1028,"o":30.84,"t":"2025-02-04T05:00:00Z","v":75340,"vw":31.868203},{"c":33.75,"h":34.385,"l":32.1307,"n":1782,"o":32.7,"t":"2025-02-05T05:00:00Z","v":147110,"vw":33.403726},{"c":34.54,"h":34.7,"l":33.63,"n":1135,"o":33.9,"t":"2025-02-06T05:00:00Z","v":100283,"vw":34.194231},{"c":34.75,"h":36.27,"l":34.41,"n":1697,"o":35.11,"t":"2025-02-07T05:00:00Z","v":103726,"vw":35.334602},{"c":35.93,"h":36.3381,"l":35.19,"n":1452,"o":35.25,"t":"2025-02-10T05:00:00Z","v":132906,"vw":35.793779},{"c":36.42,"h":36.86,"l":35.14,"n":1003,"o":35.69,"t":"2025-02-11T05:00:00Z","v":109396,"vw":36.035548},{"c":36.87,"h":37.27,"l":35.3,"n":1090,"o":35.52,"t":"2025-02-12T05:00:00Z","v":108318,"vw":36.581979},{"c":40,"h":40.08,"l":36.4,"n":1589,"o":37.02,"t":"2025-02-13T05:00:00Z","v":158065,"vw":38.089585},{"c":39.6,"h":39.87,"l":38.09,"n":1581,"o":39.34,"t":"2025-02-14T05:00:00Z","v":134164,"vw":39.033945},{"c":40.22,"h":40.255,"l":38.61,"n":1415,"o":39.75,"t":"2025-02-18T05:00:00Z","v":132395,"vw":39.277696},{"c":39.27,"h":40.12,"l":38.41,"n":1501,"o":40.12,"t":"2025-02-19T05:00:00Z","v":132097,"vw":39.193718},{"c":36.85,"h":38.1,"l":33.8,"n":2470,"o":38.1,"t":"2025-02-20T05:00:00Z","v":272383,"vw":35.493785},{"c":31.8,"h":36.23,"l":31.5894,"n":1774,"o":35.32,"t":"2025-02-21T05:00:00Z","v":158265,"vw":34.0159},{"c":29.45,"h":31.59,"l":28.024,"n":1593,"o":31.38,"t":"2025-02-24T05:00:00Z","v":138988,"vw":29.687072},{"c":27.62,"h":28.97,"l":26.16,"n":1160,"o":28.71,"t":"2025-02-25T05:00:00Z","v":117229,"vw":27.462291},{"c":29.87,"h":30.8399,"l":27.99,"n":1431,"o":28.39,"t":"2025-02-26T05:00:00Z","v":163892,"vw":29.938877},{"c":27.68,"h":31.61,"l":27.63,"n":1570,"o":30.8,"t":"2025-02-27T05:00:00Z","v":190797,"vw":29.795662},{"c":28.98,"h":29.04,"l":27.23,"n":1281,"o":27.31,"t":"2025-02-28T05:00:00Z","v":128752,"vw":28.229412},{"c":27.96,"h":31.15,"l":27.28,"n":2228,"o":30.23,"t":"2025-03-03T05:00:00Z","v":239594,"vw":29.450091},{"c":29.01,"h":29.86,"l":26.3448,"n":4150,"o":27,"t":"2025-03-04T05:00:00Z","v":491125,"vw":27.920099},{"c":25.24,"h":25.52,"l":22,"n":5198,"o":24.79,"t":"2025-03-05T05:00:00Z","v":617509,"vw":23.728838},{"c":22.79,"h":26.0888,"l":22.5907,"n":2537,"o":24.32,"t":"2025-03-06T05:00:00Z","v":279409,"vw":24.633502},{"c":20.91,"h":22.66,"l":18.9899,"n":2443,"o":22.47,"t":"2025-03-07T05:00:00Z","v":262575,"vw":20.847279},{"c":17.83,"h":19.69,"l":17.26,"n":1610,"o":19.48,"t":"2025-03-10T04:00:00Z","v":177047,"vw":18.14227},{"c":20.25,"h":21.2948,"l":17.8284,"n":2474,"o":18.02,"t":"2025-03-11T04:00:00Z","v":346969,"vw":20.011127},{"c":22.34,"h":22.4299,"l":21.19,"n":2246,"o":22.1,"t":"2025-03-12T04:00:00Z","v":278840,"vw":21.927633},{"c":20.53,"h":22.36,"l":20.27,"n":1520,"o":22.33,"t":"2025-03-13T04:00:00Z","v":188910,"vw":20.959283},{"c":23.04,"h":23.16,"l":21.35,"n":1255,"o":21.39,"t":"2025-03-14T04:00:00Z","v":133449,"vw":22.320745},{"c":24.55,"h":25.2968,"l":23.11,"n":1637,"o":23.12,"t":"2025-03-17T04:00:00Z","v":199018,"vw":24.35725},{"c":24.3,"h":24.86,"l":23.53,"n":1018,"o":24.12,"t":"2025-03-18T04:00:00Z","v":132382,"vw":24.080017},{"c":25.89,"h":26.69,"l":24.24,"n":1425,"o":24.67,"t":"2025-03-19T04:00:00Z","v":173121,"vw":25.789071},{"c":25,"h":26.16,"l":24.3818,"n":1085,"o":25.26,"t":"2025-03-20T04:00:00Z","v":123348,"vw":25.274418},{"c":24.01,"h":25.38,"l":22.8,"n":1118,"o":23.54,"t":"2025-03-21T04:00:00Z","v":139401,"vw":24.166638},{"c":25.44,"h":25.55,"l":24.07,"n":1531,"o":25.04,"t":"2025-03-24T04:00:00Z","v":168056,"vw":24.68009},{"c":27.13,"h":28.1,"l":26.17,"n":1818,"o":26.31,"t":"2025-03-25T04:00:00Z","v":237600,"vw":27.48242},{"c":25.2,"h":26.98,"l":25.0406,"n":858,"o":26.98,"t":"2025-03-26T04:00:00Z","v":104756,"vw":25.727416},{"c":24.54,"h":25.13,"l":23.74,"n":536,"o":24.775,"t":"2025-03-27T04:00:00Z","v":44972,"vw":24.496034},{"c":23.19,"h":24.41,"l":22.7329,"n":798,"o":24.25,"t":"2025-03-28T04:00:00Z","v":136747,"vw":23.160142},{"c":22.57,"h":22.66,"l":20.75,"n":817,"o":21.5929,"t":"2025-03-31T04:00:00Z","v":90037,"vw":21.839009},{"c":23.91,"h":23.91,"l":22.5,"n":666,"o":23.41,"t":"2025-04-01T04:00:00Z","v":109960,"vw":23.223425},{"c":25.07,"h":25.6655,"l":22.63,"n":1073,"o":22.97,"t":"2025-04-02T04:00:00Z","v":132214,"vw":24.813225},{"c":21.83,"h":23.55,"l":21.115,"n":1240,"o":22.49,"t":"2025-04-03T04:00:00Z","v":133075,"vw":22.280865},{"c":18.52,"h":20.06,"l":17.15,"n":1986,"o":19.42,"t":"2025-04-04T04:00:00Z","v":248616,"vw":18.617284},{"c":18.79,"h":20.68,"l":15.77,"n":1682,"o":15.77,"t":"2025-04-07T04:00:00Z","v":282946,"vw":18.832259},{"c":18.93,"h":21.91,"l":18.2,"n":1453,"o":20.98,"t":"2025-04-08T04:00:00Z","v":203181,"vw":20.230063},{"c":25,"h":25.52,"l":18.85,"n":2939,"o":18.97,"t":"2025-04-09T04:00:00Z","v":474503,"vw":22.425885},{"c":23.78,"h":24.5624,"l":21.98,"n":1228,"o":23.64,"t":"2025-04-10T04:00:00Z","v":175756,"vw":23.623192},{"c":24.88,"h":25.037,"l":22.775,"n":950,"o":23.29,"t":"2025-04-11T04:00:00Z","v":122392,"vw":24.11633},{"c":25.07,"h":26.3,"l":24.25,"n":862,"o":26.05,"t":"2025-04-14T04:00:00Z","v":99102,"vw":25.309434},{"c":26.9,"h":27.82,"l":25.2868,"n":1566,"o":25.4,"t":"2025-04-15T04:00:00Z","v":187439,"vw":26.999762},{"c":25.18,"h":27.27,"l":24.3,"n":1179,"o":25.97,"t":"2025-04-16T04:00:00Z","v":128464,"vw":25.74923},{"c":24.54,"h":25.7,"l":24.18,"n":637,"o":25.7,"t":"2025-04-17T04:00:00Z","v":78331,"vw":24.681468},{"c":22.86,"h":24.005,"l":21.9101,"n":694,"o":22.97,"t":"2025-04-21T04:00:00Z","v":115955,"vw":22.782738},{"c":23.49,"h":24.319,"l":22.33,"n":506,"o":23.3599,"t":"2025-04-22T04:00:00Z","v":72883,"vw":23.390523},{"c":25.67,"h":27.05,"l":25.47,"n":1554,"o":25.51,"t":"2025-04-23T04:00:00Z","v":204640,"vw":26.094408},{"c":29.53,"h":29.62,"l":25.86,"n":1800,"o":25.86,"t":"2025-04-24T04:00:00Z","v":198083,"vw":28.559336},{"c":31.01,"h":31.04,"l":29.27,"n":1145,"o":29.79,"t":"2025-04-25T04:00:00Z","v":128451,"vw":29.974411},{"c":30.75,"h":31.2,"l":29.65,"n":935,"o":31.05,"t":"2025-04-28T04:00:00Z","v":113138,"vw":30.314764},{"c":31.74,"h":32,"l":30.8,"n":769,"o":31.2,"t":"2025-04-29T04:00:00Z","v":69806,"vw":31.558362},{"c":31.53,"h":31.55,"l":29.48,"n":1230,"o":30.18,"t":"2025-04-30T04:00:00Z","v":124177,"vw":30.580175},{"c":31.89,"h":33.0083,"l":31.31,"n":893,"o":31.85,"t":"2025-05-01T04:00:00Z","v":86940,"vw":32.251079},{"c":33.23,"h":33.66,"l":32.35,"n":802,"o":32.83,"t":"2025-05-02T04:00:00Z","v":71301,"vw":33.236018},{"c":33.68,"h":34.7494,"l":32.44,"n":915,"o":32.64,"t":"2025-05-05T04:00:00Z","v":88299,"vw":34.149004},{"c":33.65,"h":34.1491,"l":31.7689,"n":733,"o":31.91,"t":"2025-05-06T04:00:00Z","v":71693,"vw":33.176193},{"c":30.38,"h":31.39,"l":29.62,"n":1879,"o":30.73,"t":"2025-05-07T04:00:00Z","v":193572,"vw":30.532424},{"c":31.24,"h":31.8406,"l":30.6804,"n":1099,"o":31.22,"t":"2025-05-08T04:00:00Z","v":109056,"vw":31.398348},{"c":28.61,"h":29.83,"l":27.66,"n":1950,"o":29.71,"t":"2025-05-09T04:00:00Z","v":204542,"vw":28.948666},{"c":31.24,"h":31.24,"l":29.0998,"n":1365,"o":29.7,"t":"2025-05-12T04:00:00Z","v":175734,"vw":30.316973},{"c":32.66,"h":33.84,"l":31,"n":1057,"o":31.02,"t":"2025-05-13T04:00:00Z","v":97344,"vw":32.660583},{"c":31.98,"h":33.46,"l":31.4101,"n":964,"o":33.28,"t":"2025-05-14T04:00:00Z","v":101428,"vw":32.432784},{"c":31.29,"h":31.8118,"l":30.15,"n":777,"o":30.33,"t":"2025-05-15T04:00:00Z","v":73855,"vw":31.023259},{"c":32.67,"h":32.75,"l":31.5,"n":916,"o":31.59,"t":"2025-05-16T04:00:00Z","v":99351,"vw":32.416755},{"c":33.23,"h":33.429,"l":31.44,"n":681,"o":31.49,"t":"2025-05-19T04:00:00Z","v":73516,"vw":32.818086},{"c":32.9,"h":32.945,"l":32.07,"n":605,"o":32.81,"t":"2025-05-20T04:00:00Z","v":58902,"vw":32.519791},{"c":31.73,"h":34.1683,"l":31.5441,"n":1417,"o":32.09,"t":"2025-05-21T04:00:00Z","v":173916,"vw":32.761352},{"c":33.14,"h":33.77,"l":31.11,"n":839,"o":31.11,"t":"2025-05-22T04:00:00Z","v":79792,"vw":33.380784},{"c":34.82,"h":35.42,"l":32.16,"n":3078,"o":32.16,"t":"2025-05-23T04:00:00Z","v":384606,"vw":34.546912},{"c":37.39,"h":37.71,"l":35.43,"n":1740,"o":36.07,"t":"2025-05-27T04:00:00Z","v":185677,"vw":37.07537},{"c":36.73,"h":37.49,"l":36.3311,"n":789,"o":37.49,"t":"2025-05-28T04:00:00Z","v":72394,"vw":36.842902},{"c":35.23,"h":37.59,"l":34.46,"n":2750,"o":37.59,"t":"2025-05-29T04:00:00Z","v":264131,"vw":35.259856},{"c":37.13,"h":37.3,"l":34.83,"n":1535,"o":35.63,"t":"2025-05-30T04:00:00Z","v":165484,"vw":36.01804},{"c":38.3,"h":38.365,"l":36.2556,"n":2303,"o":37.18,"t":"2025-06-02T04:00:00Z","v":269363,"vw":37.55226},{"c":39.73,"h":40.28,"l":38.25,"n":7552,"o":38.55,"t":"2025-06-03T04:00:00Z","v":855330,"vw":39.40871},{"c":35.18,"h":36.8076,"l":32.7564,"n":13891,"o":34.01,"t":"2025-06-04T04:00:00Z","v":1381254,"vw":35.117699},{"c":35.44,"h":36.1593,"l":33.92,"n":4329,"o":35.42,"t":"2025-06-05T04:00:00Z","v":439181,"vw":35.03733},{"c":36.24,"h":37.7899,"l":35.58,"n":2569,"o":35.58,"t":"2025-06-06T04:00:00Z","v":262730,"vw":36.929462},{"c":35.695,"h":36.73,"l":34.87,"n":1455,"o":36.73,"t":"2025-06-09T04:00:00Z","v":119191,"vw":35.99326},{"c":36.18,"h":36.49,"l":34.6306,"n":1189,"o":35.77,"t":"2025-06-10T04:00:00Z","v":105688,"vw":35.717625},{"c":37.51,"h":38,"l":35.79,"n":2175,"o":36.08,"t":"2025-06-11T04:00:00Z","v":260230,"vw":37.325612},{"c":38.28,"h":39.4,"l":37.02,"n":1779,"o":37.02,"t":"2025-06-12T04:00:00Z","v":194955,"vw":38.439507},{"c":38.04,"h":38.8795,"l":37,"n":1407,"o":37.19,"t":"2025-06-13T04:00:00Z","v":141938,"vw":38.047107},{"c":37.83,"h":39.055,"l":37.55,"n":1398,"o":38.51,"t":"2025-06-16T04:00:00Z","v":128104,"vw":38.198603},{"c":39.81,"h":40.0954,"l":37.15,"n":1539,"o":37.71,"t":"2025-06-17T04:00:00Z","v":163035,"vw":39.120392},{"c":38.64,"h":39.59,"l":37.67,"n":1404,"o":39.59,"t":"2025-06-18T04:00:00Z","v":117580,"vw":38.609921},{"c":37.23,"h":39.4432,"l":36.9005,"n":1314,"o":38.97,"t":"2025-06-20T04:00:00Z","v":141566,"vw":38.267153},{"c":39.655,"h":40.03,"l":34.93,"n":3620,"o":36.49,"t":"2025-06-23T04:00:00Z","v":455118,"vw":38.92606},{"c":38.64,"h":39.93,"l":37.91,"n":2352,"o":39.81,"t":"2025-06-24T04:00:00Z","v":261893,"vw":38.618716},{"c":39.94,"h":40.9,"l":39.0799,"n":1585,"o":39.16,"t":"2025-06-25T04:00:00Z","v":160033,"vw":40.223289},{"c":41.64,"h":41.9,"l":39.92,"n":1464,"o":40.3,"t":"2025-06-26T04:00:00Z","v":156644,"vw":41.306512},{"c":40.75,"h":41.64,"l":40.15,"n":2702,"o":41.64,"t":"2025-06-27T04:00:00Z","v":311436,"vw":40.69035},{"c":42.32,"h":42.43,"l":40.96,"n":1253,"o":40.96,"t":"2025-06-30T04:00:00Z","v":111037,"vw":41.930182},{"c":39.47,"h":43.4899,"l":37.67,"n":2229,"o":42.42,"t":"2025-07-01T04:00:00Z","v":204171,"vw":39.535038},{"c":40.06,"h":40.07,"l":39,"n":838,"o":39.06,"t":"2025-07-02T04:00:00Z","v":87139,"vw":39.606157},{"c":42.75,"h":43.43,"l":40.63,"n":1538,"o":40.63,"t":"2025-07-03T04:00:00Z","v":155844,"vw":42.440233},{"c":41.485,"h":41.9,"l":40.3508,"n":1394,"o":41.77,"t":"2025-07-07T04:00:00Z","v":170749,"vw":41.003243},{"c":41.7,"h":42.05,"l":40.29,"n":824,"o":41.6075,"t":"2025-07-08T04:00:00Z","v":89757,"vw":41.399594},{"c":42.56,"h":42.7358,"l":41.665,"n":1039,"o":42.28,"t":"2025-07-09T04:00:00Z","v":79122,"vw":42.124664},{"c":38.54,"h":42.81,"l":38.2237,"n":3757,"o":42.47,"t":"2025-07-10T04:00:00Z","v":299306,"vw":39.450962},{"c":37.005,"h":38.63,"l":36.7301,"n":2073,"o":38.53,"t":"2025-07-11T04:00:00Z","v":164743,"vw":37.755179},{"c":36.59,"h":37.23,"l":34.8,"n":2030,"o":35.44,"t":"2025-07-14T04:00:00Z","v":204028,"vw":36.353163},{"c":36.05,"h":37.19,"l":35.62,"n":1742,"o":37,"t":"2025-07-15T04:00:00Z","v":150396,"vw":36.236353},{"c":35.61,"h":36.49,"l":34.78,"n":1423,"o":36.49,"t":"2025-07-16T04:00:00Z","v":115446,"vw":35.66769},{"c":35.64,"h":36.17,"l":35.06,"n":1257,"o":35.5,"t":"2025-07-17T04:00:00Z","v":112792,"vw":35.709012},{"c":36.42,"h":36.5983,"l":34.888,"n":1443,"o":35.64,"t":"2025-07-18T04:00:00Z","v":136219,"vw":35.853544},{"c":37.315,"h":38.5,"l":36.225,"n":3329,"o":36.94,"t":"2025-07-21T04:00:00Z","v":313921,"vw":37.243802},{"c":35.6,"h":37.77,"l":35.5,"n":1269,"o":37.18,"t":"2025-07-22T04:00:00Z","v":106774,"vw":36.348643},{"c":34.3,"h":35.63,"l":33.25,"n":2257,"o":35.63,"t":"2025-07-23T04:00:00Z","v":173011,"vw":34.197449},{"c":34.16,"h":35.0824,"l":34,"n":1305,"o":34.5,"t":"2025-07-24T04:00:00Z","v":108207,"vw":34.456261},{"c":35.13,"h":35.46,"l":34,"n":1123,"o":34.25,"t":"2025-07-25T04:00:00Z","v":93540,"vw":35.054291},{"c":35.5,"h":36.328,"l":35.05,"n":1251,"o":35.32,"t":"2025-07-28T04:00:00Z","v":116334,"vw":35.604204},{"c":34.62,"h":36.89,"l":33.75,"n":1598,"o":36.04,"t":"2025-07-29T04:00:00Z","v":135421,"vw":34.989435},{"c":34.47,"h":34.7065,"l":32.97,"n":1234,"o":34.17,"t":"2025-07-30T04:00:00Z","v":122395,"vw":34.23451},{"c":32.91,"h":35,"l":32.84,"n":1453,"o":35,"t":"2025-07-31T04:00:00Z","v":93081,"vw":33.622019},{"c":31.83,"h":32.7925,"l":30.62,"n":1479,"o":32.14,"t":"2025-08-01T04:00:00Z","v":112297,"vw":31.877668},{"c":33.05,"h":33.1861,"l":32,"n":900,"o":32.65,"t":"2025-08-04T04:00:00Z","v":83215,"vw":32.772437},{"c":30.99,"h":33.27,"l":30.605,"n":1927,"o":33.06,"t":"2025-08-05T04:00:00Z","v":215870,"vw":31.187461},{"c":32.34,"h":32.4156,"l":31.1316,"n":1324,"o":31.19,"t":"2025-08-06T04:00:00Z","v":131713,"vw":31.644385},{"c":28.905,"h":32.44,"l":28.1801,"n":3980,"o":32.12,"t":"2025-08-07T04:00:00Z","v":363387,"vw":29.424093},{"c":28.39,"h":29.84,"l":28,"n":2239,"o":29.35,"t":"2025-08-08T04:00:00Z","v":231378,"vw":28.58137},{"c":28.7,"h":29.69,"l":27.8,"n":1482,"o":28.15,"t":"2025-08-11T04:00:00Z","v":153753,"vw":29.078507},{"c":30.02,"h":30.3,"l":28.9,"n":1554,"o":28.93,"t":"2025-08-12T04:00:00Z","v":160812,"vw":29.791538},{"c":29.54,"h":30.71,"l":28.9,"n":1747,"o":30.6,"t":"2025-08-13T04:00:00Z","v":151430,"vw":29.443138},{"c":28.54,"h":29.8,"l":27.77,"n":1822,"o":29.29,"t":"2025-08-14T04:00:00Z","v":144488,"vw":28.556252},{"c":28.89,"h":28.93,"l":28.1619,"n":916,"o":28.5,"t":"2025-08-15T04:00:00Z","v":84647,"vw":28.744205},{"c":28.69,"h":28.9471,"l":28,"n":1515,"o":28.49,"t":"2025-08-18T04:00:00Z","v":126252,"vw":28.38818},{"c":27.44,"h":29.67,"l":27.2244,"n":2077,"o":29.29,"t":"2025-08-19T04:00:00Z","v":171931,"vw":28.144575},{"c":27.69,"h":27.8427,"l":26.4,"n":1324,"o":27.3,"t":"2025-08-20T04:00:00Z","v":108399,"vw":27.228062},{"c":26.9428,"h":27.5,"l":26.88,"n":824,"o":27.5,"t":"2025-08-21T04:00:00Z","v":56215,"vw":27.088061},{"c":27.65,"h":28.365,"l":26.67,"n":1416,"o":27,"t":"2025-08-22T04:00:00Z","v":172929,"vw":27.677265},{"c":27.57,"h":28.4878,"l":27.48,"n":1613,"o":28.23,"t":"2025-08-25T04:00:00Z","v":217158,"vw":27.869975},{"c":27.64,"h":28.2999,"l":27.23,"n":2177,"o":27.7,"t":"2025-08-26T04:00:00Z","v":306843,"vw":27.630561},{"c":27.94,"h":28.6436,"l":27.69,"n":8524,"o":28,"t":"2025-08-27T04:00:00Z","v":911826,"vw":28.293271},{"c":30.45,"h":30.53,"l":26.19,"n":10384,"o":26.3,"t":"2025-08-28T04:00:00Z","v":1112658,"vw":29.198766},{"c":27.95,"h":31.3,"l":27.4408,"n":4279,"o":30.8,"t":"2025-08-29T04:00:00Z","v":464727,"vw":28.701704},{"c":26.53,"h":27.29,"l":25.85,"n":2877,"o":27.29,"t":"2025-09-02T04:00:00Z","v":296368,"vw":26.426088},{"c":26.46,"h":26.67,"l":25.4252,"n":2703,"o":26.59,"t":"2025-09-03T04:00:00Z","v":277759,"vw":26.112955},{"c":26.46,"h":26.8,"l":25.16,"n":1816,"o":26.45,"t":"2025-09-04T04:00:00Z","v":193150,"vw":26.078879},{"c":27.06,"h":27.1,"l":25.75,"n":1876,"o":26.68,"t":"2025-09-05T04:00:00Z","v":194968,"vw":26.499727},{"c":28.45,"h":28.51,"l":26.9298,"n":2329,"o":27.28,"t":"2025-09-08T04:00:00Z","v":230293,"vw":27.894713},{"c":27.9,"h":28.75,"l":27.43,"n":2152,"o":28.52,"t":"2025-09-09T04:00:00Z","v":176271,"vw":27.843611},{"c":27.97,"h":29.1,"l":27.631,"n":2474,"o":28.26,"t":"2025-09-10T04:00:00Z","v":269378,"vw":28.4697},{"c":29.1,"h":29.6869,"l":28.38,"n":2837,"o":28.38,"t":"2025-09-11T04:00:00Z","v":315806,"vw":29.091952},{"c":29.4,"h":30.33,"l":29.22,"n":2973,"o":29.32,"t":"2025-09-12T04:00:00Z","v":241081,"vw":29.747124},{"c":30.58,"h":31.1298,"l":29.56,"n":2545,"o":30.2,"t":"2025-09-15T04:00:00Z","v":227648,"vw":30.561583},{"c":30.6,"h":30.98,"l":29.23,"n":2646,"o":30.6,"t":"2025-09-16T04:00:00Z","v":213643,"vw":30.262623},{"c":30.54,"h":31.7237,"l":29.063,"n":4028,"o":30.7,"t":"2025-09-17T04:00:00Z","v":348005,"vw":30.236757},{"c":38.48,"h":38.6144,"l":33,"n":9430,"o":33.67,"t":"2025-09-18T04:00:00Z","v":795194,"vw":36.913927},{"c":38.36,"h":39,"l":37.37,"n":3332,"o":37.79,"t":"2025-09-19T04:00:00Z","v":247515,"vw":38.17631},{"c":36.98,"h":37.94,"l":35.9839,"n":3770,"o":37.3,"t":"2025-09-22T04:00:00Z","v":340982,"vw":36.956048},{"c":35.56,"h":36.87,"l":35.1009,"n":2425,"o":36.6,"t":"2025-09-23T04:00:00Z","v":130393,"vw":35.82581},{"c":34.43,"h":35.87,"l":34.12,"n":2165,"o":35.22,"t":"2025-09-24T04:00:00Z","v":143675,"vw":34.881974},{"c":33.9,"h":35.15,"l":33.292,"n":2091,"o":34.3,"t":"2025-09-25T04:00:00Z","v":158307,"vw":34.32155},{"c":35.15,"h":35.37,"l":33.52,"n":1671,"o":33.75,"t":"2025-09-26T04:00:00Z","v":128230,"vw":34.802783},{"c":36.09,"h":36.41,"l":35.25,"n":2242,"o":35.88,"t":"2025-09-29T04:00:00Z","v":174567,"vw":35.897335},{"c":36.3,"h":36.4,"l":34.7,"n":1901,"o":35.7,"t":"2025-09-30T04:00:00Z","v":150341,"vw":35.630107},{"c":37.65,"h":37.85,"l":35.6,"n":1889,"o":35.8,"t":"2025-10-01T04:00:00Z","v":140395,"vw":36.936108},{"c":37.12,"h":38.085,"l":36.76,"n":1761,"o":37.99,"t":"2025-10-02T04:00:00Z","v":142925,"vw":37.487514},{"c":36.1,"h":37.81,"l":35.62,"n":1773,"o":37.71,"t":"2025-10-03T04:00:00Z","v":125713,"vw":36.532513},{"c":36.98,"h":38.15,"l":36.82,"n":1942,"o":36.94,"t":"2025-10-06T04:00:00Z","v":140805,"vw":37.38594},{"c":35.43,"h":37.2039,"l":34.14,"n":2082,"o":37.08,"t":"2025-10-07T04:00:00Z","v":116486,"vw":35.352969},{"c":39,"h":39,"l":35.98,"n":3345,"o":35.98,"t":"2025-10-08T04:00:00Z","v":330552,"vw":38.073917},{"c":38.7647,"h":39.16,"l":37.79,"n":2116,"o":39.03,"t":"2025-10-09T04:00:00Z","v":140104,"vw":38.488038},{"c":36.36,"h":40.0301,"l":36.34,"n":3667,"o":38.67,"t":"2025-10-10T04:00:00Z","v":369221,"vw":37.98371},{"c":38.6294,"h":38.98,"l":37.05,"n":1630,"o":37.43,"t":"2025-10-13T04:00:00Z","v":143687,"vw":38.157483},{"c":35.72,"h":37.48,"l":35.55,"n":2824,"o":37.48,"t":"2025-10-14T04:00:00Z","v":253477,"vw":36.369157},{"c":35.5816,"h":36.55,"l":35.08,"n":1272,"o":36.4,"t":"2025-10-15T04:00:00Z","v":107761,"vw":35.945528},{"c":34.5808,"h":36.92,"l":33.6558,"n":2140,"o":35.9,"t":"2025-10-16T04:00:00Z","v":150242,"vw":34.893682},{"c":34.9493,"h":35.07,"l":33.72,"n":1049,"o":33.92,"t":"2025-10-17T04:00:00Z","v":67536,"vw":34.434293},{"c":37.665,"h":37.8008,"l":35.38,"n":1765,"o":35.38,"t":"2025-10-20T04:00:00Z","v":190341,"vw":36.345128},{"c":37.76,"h":38.1531,"l":36.82,"n":1216,"o":37.38,"t":"2025-10-21T04:00:00Z","v":94579,"vw":37.72432},{"c":37.0922,"h":37.8025,"l":35.8913,"n":1415,"o":37.45,"t":"2025-10-22T04:00:00Z","v":126011,"vw":36.846945},{"c":40.35,"h":40.39,"l":36.84,"n":4126,"o":36.84,"t":"2025-10-23T04:00:00Z","v":369438,"vw":39.661223},{"c":41.0353,"h":42.32,"l":40.191,"n":2472,"o":41.26,"t":"2025-10-24T04:00:00Z","v":232637,"vw":41.229232},{"c":41.3913,"h":42.12,"l":40.81,"n":1577,"o":41.905,"t":"2025-10-27T04:00:00Z","v":128306,"vw":41.39107},{"c":44.08,"h":45,"l":42.5225,"n":3822,"o":42.74,"t":"2025-10-28T04:00:00Z","v":235697,"vw":43.773016},{"c":43.64,"h":44.29,"l":41.85,"n":2426,"o":43.29,"t":"2025-10-29T04:00:00Z","v":119004,"vw":43.452793},{"c":42.7268,"h":44.43,"l":41.97,"n":1536,"o":43.4,"t":"2025-10-30T04:00:00Z","v":109844,"vw":43.334498},{"c":43.21,"h":44.33,"l":42.53,"n":1378,"o":43.26,"t":"2025-10-31T04:00:00Z","v":133098,"vw":43.458612},{"c":44.75,"h":45.3599,"l":43.65,"n":1992,"o":44.28,"t":"2025-11-03T05:00:00Z","v":138147,"vw":44.568305},{"c":41.67,"h":44.1584,"l":41.2691,"n":1733,"o":42.67,"t":"2025-11-04T05:00:00Z","v":133397,"vw":42.26528},{"c":41.7434,"h":41.9179,"l":40.53,"n":1031,"o":41.34,"t":"2025-11-05T05:00:00Z","v":62814,"vw":41.294632},{"c":41.53,"h":42.63,"l":39.113,"n":2565,"o":40.84,"t":"2025-11-06T05:00:00Z","v":185126,"vw":40.592671},{"c":42.53,"h":42.87,"l":39.5102,"n":1532,"o":40.28,"t":"2025-11-07T05:00:00Z","v":96878,"vw":41.062461},{"c":45.359,"h":45.51,"l":43.194,"n":1770,"o":43.88,"t":"2025-11-10T05:00:00Z","v":89741,"vw":44.399517},{"c":45.1488,"h":45.355,"l":44.4043,"n":1181,"o":44.96,"t":"2025-11-11T05:00:00Z","v":116852,"vw":44.876424},{"c":43.46,"h":46.3358,"l":43.25,"n":1544,"o":46,"t":"2025-11-12T05:00:00Z","v":110425,"vw":44.529447},{"c":40.7991,"h":42.95,"l":40.3019,"n":1584,"o":42.73,"t":"2025-11-13T05:00:00Z","v":93026,"vw":41.180942},{"c":41.9036,"h":42.9,"l":37.65,"n":2125,"o":39.45,"t":"2025-11-14T05:00:00Z","v":108777,"vw":40.935884},{"c":40.637,"h":42.4,"l":40.27,"n":1031,"o":42,"t":"2025-11-17T05:00:00Z","v":55579,"vw":41.59583},{"c":38.2897,"h":40.56,"l":38.25,"n":1206,"o":39.8,"t":"2025-11-18T05:00:00Z","v":61339,"vw":38.923651},{"c":39.1901,"h":39.7299,"l":37.75,"n":765,"o":38.17,"t":"2025-11-19T05:00:00Z","v":53191,"vw":38.932665},{"c":36.2802,"h":41.83,"l":36.18,"n":1530,"o":41.02,"t":"2025-11-20T05:00:00Z","v":89883,"vw":38.091582},{"c":34.7038,"h":36.01,"l":32.8017,"n":1665,"o":35.35,"t":"2025-11-21T05:00:00Z","v":153716,"vw":34.536969},{"c":36.9489,"h":37.3,"l":35.22,"n":842,"o":35.53,"t":"2025-11-24T05:00:00Z","v":78523,"vw":36.643044},{"c":37.7184,"h":37.8939,"l":34.98,"n":627,"o":36.545,"t":"2025-11-25T05:00:00Z","v":45906,"vw":36.40907},{"c":36.147,"h":38,"l":35.5,"n":1271,"o":38,"t":"2025-11-26T05:00:00Z","v":87253,"vw":36.463452},{"c":37.18,"h":37.3088,"l":36.26,"n":511,"o":36.26,"t":"2025-11-28T05:00:00Z","v":42475,"vw":36.793235},{"c":36.47,"h":36.7429,"l":35.11,"n":1214,"o":36.42,"t":"2025-12-01T05:00:00Z","v":90922,"vw":36.176332},{"c":38.4,"h":38.84,"l":36.78,"n":4890,"o":37.75,"t":"2025-12-02T05:00:00Z","v":620127,"vw":38.039197},{"c":39.16,"h":39.24,"l":33.875,"n":5218,"o":35.5,"t":"2025-12-03T05:00:00Z","v":663280,"vw":36.736782},{"c":37.54,"h":39.37,"l":37.23,"n":2088,"o":39.37,"t":"2025-12-04T05:00:00Z","v":144965,"vw":38.09108},{"c":37.27,"h":39.5,"l":36.8312,"n":2105,"o":38.1,"t":"2025-12-05T05:00:00Z","v":204717,"vw":38.512019},{"c":37.835,"h":38.532,"l":37.1,"n":688,"o":37.39,"t":"2025-12-08T05:00:00Z","v":47749,"vw":37.89057},{"c":38.29,"h":39.9322,"l":37.0442,"n":1285,"o":37.63,"t":"2025-12-09T05:00:00Z","v":89523,"vw":39.227262},{"c":38.47,"h":38.7249,"l":36.351,"n":1450,"o":37.73,"t":"2025-12-10T05:00:00Z","v":100985,"vw":37.725595},{"c":38.03,"h":39.68,"l":37.5,"n":1391,"o":38.07,"t":"2025-12-11T05:00:00Z","v":73184,"vw":38.377394},{"c":36.1,"h":37.785,"l":35.2801,"n":1109,"o":37.62,"t":"2025-12-12T05:00:00Z","v":70136,"vw":36.654776},{"c":33.68,"h":36.6049,"l":33.64,"n":917,"o":36.33,"t":"2025-12-15T05:00:00Z","v":46434,"vw":34.839481},{"c":33.8017,"h":34.1199,"l":33.115,"n":775,"o":33.72,"t":"2025-12-16T05:00:00Z","v":38772,"vw":33.60604},{"c":31.14,"h":33.96,"l":31.14,"n":1918,"o":33.96,"t":"2025-12-17T05:00:00Z","v":105101,"vw":32.219624},{"c":32.2188,"h":32.726,"l":31.84,"n":936,"o":32.51,"t":"2025-12-18T05:00:00Z","v":78614,"vw":32.259054},{"c":32.6736,"h":33.55,"l":32.325,"n":960,"o":32.58,"t":"2025-12-19T05:00:00Z","v":48855,"vw":33.080586},{"c":33.05,"h":33.25,"l":31.8873,"n":862,"o":32.39,"t":"2025-12-22T05:00:00Z","v":52737,"vw":32.682771},{"c":32.41,"h":32.879,"l":31.6,"n":934,"o":32.57,"t":"2025-12-23T05:00:00Z","v":71745,"vw":32.08137},{"c":32.293,"h":32.66,"l":31.325,"n":524,"o":32.07,"t":"2025-12-24T05:00:00Z","v":26116,"vw":31.802559},{"c":32.46,"h":32.6499,"l":31.746,"n":556,"o":31.8,"t":"2025-12-26T05:00:00Z","v":39730,"vw":32.226138},{"c":31.7812,"h":32.53,"l":31.65,"n":505,"o":32.12,"t":"2025-12-29T05:00:00Z","v":26227,"vw":31.936422},{"c":31.95,"h":32.07,"l":31.36,"n":585,"o":31.87,"t":"2025-12-30T05:00:00Z","v":62543,"vw":31.809576},{"c":30.8066,"h":31.9,"l":30.74,"n":659,"o":31.9,"t":"2025-12-31T05:00:00Z","v":58677,"vw":31.391964},{"c":28.7389,"h":31.56,"l":28.2101,"n":2511,"o":31.56,"t":"2026-01-02T05:00:00Z","v":147143,"vw":28.904687},{"c":29.1149,"h":30.39,"l":29,"n":1506,"o":29.26,"t":"2026-01-05T05:00:00Z","v":113641,"vw":29.649445},{"c":29.3497,"h":29.56,"l":28.44,"n":1224,"o":29.2,"t":"2026-01-06T05:00:00Z","v":84358,"vw":29.033249},{"c":32.45,"h":32.92,"l":30.1,"n":3077,"o":30.35,"t":"2026-01-07T05:00:00Z","v":264953,"vw":31.877815},{"c":29.89,"h":31.87,"l":29.54,"n":2713,"o":31.87,"t":"2026-01-08T05:00:00Z","v":148680,"vw":30.292917},{"c":30.7765,"h":31.4,"l":30.213,"n":2494,"o":30.375,"t":"2026-01-09T05:00:00Z","v":160138,"vw":30.752601},{"c":30.18,"h":30.48,"l":29.22,"n":1910,"o":29.25,"t":"2026-01-12T05:00:00Z","v":162261,"vw":29.960261},{"c":30.39,"h":31.4,"l":29.4487,"n":1426,"o":30.33,"t":"2026-01-13T05:00:00Z","v":90771,"vw":30.366971},{"c":29.34,"h":31.4201,"l":28.26,"n":2435,"o":30.33,"t":"2026-01-14T05:00:00Z","v":158774,"vw":29.682946},{"c":28.59,"h":30.85,"l":28.0284,"n":2413,"o":29.6,"t":"2026-01-15T05:00:00Z","v":189016,"vw":29.511571},{"c":28.55,"h":29.1,"l":27.1744,"n":2251,"o":28.7,"t":"2026-01-16T05:00:00Z","v":177685,"vw":28.143973},{"c":27.0232,"h":27.9999,"l":26.726,"n":1714,"o":27.15,"t":"2026-01-20T05:00:00Z","v":94213,"vw":27.195219},{"c":27.36,"h":28.6,"l":26.66,"n":1682,"o":26.98,"t":"2026-01-21T05:00:00Z","v":121795,"vw":27.654712},{"c":28.48,"h":28.48,"l":27.5,"n":1217,"o":28.31,"t":"2026-01-22T05:00:00Z","v":77659,"vw":28.059944},{"c":28.18,"h":28.8529,"l":27.77,"n":1328,"o":28.4,"t":"2026-01-23T05:00:00Z","v":74580,"vw":28.399487},{"c":30.24,"h":30.3159,"l":28.23,"n":2051,"o":28.25,"t":"2026-01-26T05:00:00Z","v":142145,"vw":29.568782},{"c":31.24,"h":32.5076,"l":30.82,"n":3462,"o":31.25,"t":"2026-01-27T05:00:00Z","v":266656,"vw":31.576478},{"c":30.15,"h":32.51,"l":30.15,"n":2288,"o":31.71,"t":"2026-01-28T05:00:00Z","v":129653,"vw":31.485872},{"c":27.0015,"h":29.16,"l":25.3275,"n":4493,"o":29.16,"t":"2026-01-29T05:00:00Z","v":296896,"vw":26.378761},{"c":26.5419,"h":27.405,"l":26.27,"n":1934,"o":26.4,"t":"2026-01-30T05:00:00Z","v":171497,"vw":26.900787},{"c":26.2676,"h":27.2928,"l":25.7201,"n":1444,"o":26.26,"t":"2026-02-02T05:00:00Z","v":101531,"vw":26.408814},{"c":24.2,"h":26.02,"l":23.42,"n":3175,"o":26.02,"t":"2026-02-03T05:00:00Z","v":242134,"vw":24.051262},{"c":23.454,"h":24.2989,"l":21.905,"n":4354,"o":23.3,"t":"2026-02-04T05:00:00Z","v":404625,"vw":23.111837},{"c":19.1445,"h":23.5,"l":18.87,"n":3351,"o":23.01,"t":"2026-02-05T05:00:00Z","v":352492,"vw":21.41456},{"c":20.91,"h":21.1,"l":19.3,"n":2570,"o":20.16,"t":"2026-02-06T05:00:00Z","v":293441,"vw":20.376643},{"c":22.3002,"h":22.515,"l":19.95,"n":1990,"o":20.88,"t":"2026-02-09T05:00:00Z","v":203234,"vw":21.522936},{"c":22.9011,"h":23.44,"l":21.52,"n":1901,"o":21.77,"t":"2026-02-10T05:00:00Z","v":186800,"vw":22.904424},{"c":23.1308,"h":23.2098,"l":21.91,"n":1418,"o":23.03,"t":"2026-02-11T05:00:00Z","v":116248,"vw":22.58753},{"c":22.6287,"h":23.6,"l":21.6113,"n":1895,"o":23.47,"t":"2026-02-12T05:00:00Z","v":132920,"vw":22.444817},{"c":24.528,"h":24.9241,"l":22.74,"n":2040,"o":22.93,"t":"2026-02-13T05:00:00Z","v":216408,"vw":24.215077},{"c":22.781,"h":23.84,"l":21.1501,"n":2302,"o":23.84,"t":"2026-02-17T05:00:00Z","v":254525,"vw":21.933532},{"c":22.9577,"h":23.55,"l":21.7,"n":1383,"o":22.42,"t":"2026-02-18T05:00:00Z","v":119941,"vw":22.798356},{"c":23.58,"h":23.81,"l":22.2879,"n":1487,"o":23.2,"t":"2026-02-19T05:00:00Z","v":128799,"vw":23.464079},{"c":19.86,"h":24.63,"l":19.685,"n":4133,"o":23.4,"t":"2026-02-20T05:00:00Z","v":528808,"vw":20.938406},{"c":15.9,"h":19.46,"l":15.25,"n":9744,"o":19.46,"t":"2026-02-23T05:00:00Z","v":1426616,"vw":16.352135},{"c":15.88,"h":16.8799,"l":15.5,"n":3813,"o":15.75,"t":"2026-02-24T05:00:00Z","v":592253,"vw":16.176368},{"c":17.1,"h":17.36,"l":15.62,"n":3233,"o":15.94,"t":"2026-02-25T05:00:00Z","v":472680,"vw":16.6339},{"c":18.7386,"h":19.115,"l":17.305,"n":3709,"o":17.32,"t":"2026-02-26T05:00:00Z","v":482920,"vw":18.371653},{"c":17.8197,"h":17.9,"l":16.6112,"n":2654,"o":17.5,"t":"2026-02-27T05:00:00Z","v":280166,"vw":17.220049},{"c":19.08,"h":19.26,"l":18,"n":3102,"o":18.185,"t":"2026-03-02T05:00:00Z","v":459755,"vw":18.894272},{"c":19.72,"h":20,"l":17.41,"n":6834,"o":17.535,"t":"2026-03-03T05:00:00Z","v":1118919,"vw":19.275591},{"c":21.29,"h":21.36,"l":18.55,"n":6099,"o":18.98,"t":"2026-03-04T05:00:00Z","v":783318,"vw":20.060895},{"c":23.2466,"h":23.6,"l":21.33,"n":6244,"o":21.35,"t":"2026-03-05T05:00:00Z","v":678371,"vw":22.942123},{"c":23.5178,"h":24.01,"l":22.55,"n":3754,"o":22.96,"t":"2026-03-06T05:00:00Z","v":466325,"vw":23.408533},{"c":24.01,"h":24.5,"l":23.1974,"n":3256,"o":23.2,"t":"2026-03-09T04:00:00Z","v":317302,"vw":23.853068},{"c":24.25,"h":25.49,"l":23.42,"n":2956,"o":25.25,"t":"2026-03-10T04:00:00Z","v":347183,"vw":24.204612},{"c":24.94,"h":26,"l":24.3,"n":2277,"o":25,"t":"2026-03-11T04:00:00Z","v":235926,"vw":25.051896},{"c":24.77,"h":25.78,"l":24.57,"n":1815,"o":24.59,"t":"2026-03-12T04:00:00Z","v":160231,"vw":25.059182},{"c":24.8,"h":25.8699,"l":24.1,"n":1583,"o":25.28,"t":"2026-03-13T04:00:00Z","v":125132,"vw":24.707618},{"c":22.8,"h":24.985,"l":22.8,"n":2944,"o":24.985,"t":"2026-03-16T04:00:00Z","v":322205,"vw":23.569808},{"c":23.777,"h":24.4,"l":22.43,"n":2149,"o":22.84,"t":"2026-03-17T04:00:00Z","v":212842,"vw":23.787347},{"c":24.0419,"h":24.8,"l":23.6,"n":1832,"o":23.62,"t":"2026-03-18T04:00:00Z","v":153489,"vw":24.294389},{"c":23.1769,"h":24.5,"l":22.58,"n":1261,"o":24.15,"t":"2026-03-19T04:00:00Z","v":126342,"vw":23.430206},{"c":21.044,"h":22.6,"l":20.57,"n":2698,"o":22.6,"t":"2026-03-20T04:00:00Z","v":205174,"vw":21.281886},{"c":21.49,"h":21.9658,"l":20.99,"n":1392,"o":21.215,"t":"2026-03-23T04:00:00Z","v":166681,"vw":21.613777},{"c":19.37,"h":21.31,"l":19.22,"n":1857,"o":21.31,"t":"2026-03-24T04:00:00Z","v":219129,"vw":19.645744},{"c":18.7118,"h":20.14,"l":18.51,"n":1831,"o":20.14,"t":"2026-03-25T04:00:00Z","v":171378,"vw":19.385953},{"c":19.31,"h":19.66,"l":18.27,"n":2104,"o":18.47,"t":"2026-03-26T04:00:00Z","v":299842,"vw":19.279821},{"c":17.06,"h":17.5,"l":16.32,"n":3223,"o":17.23,"t":"2026-03-27T04:00:00Z","v":399605,"vw":16.918288},{"c":18.0371,"h":18.96,"l":17.67,"n":2379,"o":17.835,"t":"2026-03-30T04:00:00Z","v":292748,"vw":18.431878},{"c":18.9527,"h":19.205,"l":17.96,"n":2293,"o":18.46,"t":"2026-03-31T04:00:00Z","v":257674,"vw":18.693931},{"c":19.27,"h":19.55,"l":18.63,"n":1459,"o":19.55,"t":"2026-04-01T04:00:00Z","v":181848,"vw":19.224047},{"c":19.79,"h":19.8,"l":18.5961,"n":1254,"o":18.86,"t":"2026-04-02T04:00:00Z","v":128593,"vw":19.35033},{"c":19.74,"h":20.36,"l":19.15,"n":1234,"o":20.33,"t":"2026-04-06T04:00:00Z","v":131837,"vw":19.486506},{"c":22.16,"h":22.23,"l":19.465,"n":2017,"o":19.55,"t":"2026-04-07T04:00:00Z","v":222709,"vw":20.646571},{"c":22.55,"h":24.919,"l":22.17,"n":2228,"o":23.775,"t":"2026-04-08T04:00:00Z","v":261334,"vw":23.339326},{"c":19.12,"h":22.5,"l":18.73,"n":4450,"o":22.43,"t":"2026-04-09T04:00:00Z","v":560619,"vw":19.551083},{"c":17.6,"h":19.35,"l":16.1649,"n":7198,"o":19.35,"t":"2026-04-10T04:00:00Z","v":789844,"vw":17.016167},{"c":19.72,"h":19.775,"l":17.61,"n":3754,"o":17.64,"t":"2026-04-13T04:00:00Z","v":442727,"vw":19.216091},{"c":19.35,"h":20.58,"l":18.8201,"n":3913,"o":20.08,"t":"2026-04-14T04:00:00Z","v":492631,"vw":19.53576},{"c":20.53,"h":20.62,"l":19.72,"n":2798,"o":20.19,"t":"2026-04-15T04:00:00Z","v":296362,"vw":20.260157},{"c":21.25,"h":21.9198,"l":20.56,"n":2455,"o":21.69,"t":"2026-04-16T04:00:00Z","v":256789,"vw":21.159596},{"c":21.76,"h":22.6,"l":21.4095,"n":2931,"o":22.09,"t":"2026-04-17T04:00:00Z","v":279044,"vw":22.015493},{"c":22.714,"h":22.77,"l":21.17,"n":3140,"o":21.84,"t":"2026-04-20T04:00:00Z","v":329663,"vw":22.215276},{"c":24.4355,"h":25.43,"l":23.1,"n":3960,"o":23.59,"t":"2026-04-21T04:00:00Z","v":474789,"vw":24.675214},{"c":26.3,"h":26.39,"l":24.78,"n":2753,"o":25.07,"t":"2026-04-22T04:00:00Z","v":312606,"vw":25.698253},{"c":23.8,"h":24.8899,"l":22.89,"n":3826,"o":24.68,"t":"2026-04-23T04:00:00Z","v":340405,"vw":23.890445},{"c":24.1952,"h":24.4632,"l":22.79,"n":2079,"o":24.21,"t":"2026-04-24T04:00:00Z","v":216027,"vw":23.698867},{"c":24.87,"h":25.19,"l":23.6,"n":2402,"o":24.81,"t":"2026-04-27T04:00:00Z","v":221972,"vw":24.773686},{"c":24.91,"h":25.725,"l":24.33,"n":1742,"o":25.29,"t":"2026-04-28T04:00:00Z","v":141454,"vw":24.858668},{"c":24.44,"h":24.62,"l":23.59,"n":1732,"o":24.24,"t":"2026-04-29T04:00:00Z","v":102748,"vw":24.16467},{"c":23.73,"h":24.21,"l":22.34,"n":1929,"o":24.16,"t":"2026-04-30T04:00:00Z","v":192933,"vw":23.378908},{"c":24.825,"h":25.07,"l":23.81,"n":1345,"o":24.6,"t":"2026-05-01T04:00:00Z","v":138927,"vw":24.699663},{"c":26.304,"h":26.57,"l":25.04,"n":2026,"o":25.11,"t":"2026-05-04T04:00:00Z","v":136456,"vw":26.105459},{"c":27.1084,"h":27.5352,"l":25.8994,"n":1607,"o":26.76,"t":"2026-05-05T04:00:00Z","v":139378,"vw":26.99641},{"c":26.1248,"h":26.95,"l":24.95,"n":1957,"o":26.12,"t":"2026-05-06T04:00:00Z","v":173069,"vw":25.987251},{"c":30.32,"h":30.38,"l":28.09,"n":4123,"o":28.09,"t":"2026-05-07T04:00:00Z","v":476554,"vw":29.592783},{"c":32.8638,"h":33.04,"l":28.61,"n":2861,"o":29.68,"t":"2026-05-08T04:00:00Z","v":324293,"vw":31.282841},{"c":34.76,"h":34.76,"l":32.1,"n":2524,"o":32.1,"t":"2026-05-11T04:00:00Z","v":240074,"vw":33.369255},{"c":35.1959,"h":35.98,"l":33.5931,"n":2481,"o":34.26,"t":"2026-05-12T04:00:00Z","v":217741,"vw":34.913428},{"c":37.2,"h":37.91,"l":34.15,"n":2152,"o":34.33,"t":"2026-05-13T04:00:00Z","v":191290,"vw":36.413292},{"c":39.5566,"h":40.01,"l":36.23,"n":2380,"o":36.93,"t":"2026-05-14T04:00:00Z","v":159855,"vw":38.875956},{"c":41.33,"h":41.9164,"l":37.09,"n":2733,"o":38.36,"t":"2026-05-15T04:00:00Z","v":213396,"vw":40.380699},{"c":44.8242,"h":45.06,"l":40.43,"n":3202,"o":40.45,"t":"2026-05-18T04:00:00Z","v":241161,"vw":43.654271},{"c":44.3534,"h":46.98,"l":44.02,"n":3295,"o":45.025,"t":"2026-05-19T04:00:00Z","v":270758,"vw":45.182364},{"c":49.2484,"h":49.416,"l":43.9362,"n":3030,"o":44.02,"t":"2026-05-20T04:00:00Z","v":209444,"vw":47.730195},{"c":48.9191,"h":50.405,"l":47.98,"n":2148,"o":49.06,"t":"2026-05-21T04:00:00Z","v":111147,"vw":48.977713},{"c":51.156,"h":52.83,"l":49.31,"n":2039,"o":49.31,"t":"2026-05-22T04:00:00Z","v":122798,"vw":51.603019},{"c":52.22,"h":53.28,"l":48.7801,"n":2342,"o":50.91,"t":"2026-05-26T04:00:00Z","v":161409,"vw":51.669936},{"c":48.07,"h":50.535,"l":45.15,"n":2842,"o":46.92,"t":"2026-05-27T04:00:00Z","v":222353,"vw":48.304524},{"c":52.0086,"h":52.95,"l":47.8,"n":1709,"o":48.58,"t":"2026-05-28T04:00:00Z","v":104737,"vw":51.198139},{"c":61.36,"h":61.36,"l":52.45,"n":4909,"o":53.42,"t":"2026-05-29T04:00:00Z","v":447479,"vw":58.039209},{"c":69.86,"h":70.21,"l":62.01,"n":6659,"o":62.1,"t":"2026-06-01T04:00:00Z","v":515943,"vw":66.043579},{"c":67.02,"h":69,"l":63.36,"n":5867,"o":65.98,"t":"2026-06-02T04:00:00Z","v":384689,"vw":65.796448},{"c":63.71,"h":67.28,"l":62.6964,"n":10113,"o":67.28,"t":"2026-06-03T04:00:00Z","v":635250,"vw":64.299465},{"c":58.59,"h":59,"l":50.5475,"n":8793,"o":51.84,"t":"2026-06-04T04:00:00Z","v":590027,"vw":54.806484},{"c":50.62,"h":56.3999,"l":50.62,"n":4745,"o":54.65,"t":"2026-06-05T04:00:00Z","v":257222,"vw":53.601721},{"c":48.79,"h":52.7533,"l":47.97,"n":2658,"o":50.89,"t":"2026-06-08T04:00:00Z","v":192230,"vw":49.333393},{"c":46.97,"h":49.05,"l":42.92,"n":3046,"o":48.62,"t":"2026-06-09T04:00:00Z","v":203620,"vw":45.93997},{"c":47.2868,"h":49.23,"l":45.54,"n":1391,"o":45.54,"t":"2026-06-10T04:00:00Z","v":99429,"vw":47.998464},{"c":53.5189,"h":54.17,"l":46.92,"n":2933,"o":46.92,"t":"2026-06-11T04:00:00Z","v":160978,"vw":52.113564},{"c":52.07,"h":55.12,"l":51.4,"n":1699,"o":53.37,"t":"2026-06-12T04:00:00Z","v":88767,"vw":53.131167},{"c":53.64,"h":54.255,"l":49.93,"n":2133,"o":53,"t":"2026-06-15T04:00:00Z","v":117089,"vw":52.673736},{"c":51.42,"h":54.7661,"l":49.39,"n":2121,"o":53.3,"t":"2026-06-16T04:00:00Z","v":121666,"vw":51.853311},{"c":51.92,"h":53.3599,"l":50.36,"n":1397,"o":51.7,"t":"2026-06-17T04:00:00Z","v":116412,"vw":52.16071},{"c":52.23,"h":54.12,"l":48.77,"n":2271,"o":51.88,"t":"2026-06-18T04:00:00Z","v":139429,"vw":50.840505},{"c":50.6979,"h":56.37,"l":50.49,"n":2778,"o":52.09,"t":"2026-06-22T04:00:00Z","v":256045,"vw":53.014014},{"c":51.48,"h":52.91,"l":48.61,"n":1623,"o":50,"t":"2026-06-23T04:00:00Z","v":132385,"vw":51.635893},{"c":50.1076,"h":52.2,"l":49.75,"n":1527,"o":51.18,"t":"2026-06-24T04:00:00Z","v":105524,"vw":50.552363},{"c":51.11,"h":53,"l":49.54,"n":1344,"o":51.2,"t":"2026-06-25T04:00:00Z","v":78155,"vw":51.298597},{"c":54.2625,"h":54.82,"l":51.05,"n":2084,"o":51.53,"t":"2026-06-26T04:00:00Z","v":175967,"vw":53.308751},{"c":60.64,"h":62.5,"l":54.92,"n":3442,"o":56.16,"t":"2026-06-29T04:00:00Z","v":247451,"vw":60.371641},{"c":63.82,"h":64.16,"l":58.73,"n":1896,"o":59.78,"t":"2026-06-30T04:00:00Z","v":78516,"vw":63.043238},{"c":65.49,"h":67.64,"l":64.01,"n":2238,"o":65.74,"t":"2026-07-01T04:00:00Z","v":110304,"vw":65.91227},{"c":65.4,"h":69.535,"l":63.75,"n":1938,"o":65.05,"t":"2026-07-02T04:00:00Z","v":118692,"vw":67.273363},{"c":69.69,"h":76.4553,"l":61.39,"n":2819,"o":62.785,"t":"2026-07-06T04:00:00Z","v":169867,"vw":70.885806},{"c":65.8056,"h":70.01,"l":64.2707,"n":2045,"o":70.01,"t":"2026-07-07T04:00:00Z","v":111518,"vw":67.009934},{"c":63.27,"h":66.31,"l":59.6,"n":2063,"o":64.65,"t":"2026-07-08T04:00:00Z","v":84608,"vw":62.103817},{"c":68.36,"h":68.73,"l":60.56,"n":1234,"o":61.11,"t":"2026-07-09T04:00:00Z","v":55006,"vw":66.905205},{"c":60.5479,"h":67.61,"l":60.19,"n":2662,"o":67.52,"t":"2026-07-10T04:00:00Z","v":143974,"vw":61.334489},{"c":61.25,"h":61.8809,"l":56.875,"n":1640,"o":59.75,"t":"2026-07-13T04:00:00Z","v":79378,"vw":60.200658},{"c":75.7811,"h":75.99,"l":61.76,"n":3844,"o":61.76,"t":"2026-07-14T04:00:00Z","v":233429,"vw":71.501277},{"c":73.2415,"h":80.52,"l":71.5901,"n":2587,"o":77.68,"t":"2026-07-15T04:00:00Z","v":129393,"vw":75.188973},{"c":70.476,"h":73.05,"l":68.16,"n":1624,"o":72.42,"t":"2026-07-16T04:00:00Z","v":89056,"vw":69.969934},{"c":70.1898,"h":74.48,"l":67.13,"n":2066,"o":67.55,"t":"2026-07-17T04:00:00Z","v":163579,"vw":71.584983},{"c":66.9017,"h":73.2064,"l":66.29,"n":1011,"o":69.9,"t":"2026-07-20T04:00:00Z","v":51902,"vw":70.159582},{"c":62.1213,"h":67.36,"l":61,"n":1994,"o":67.27,"t":"2026-07-21T04:00:00Z","v":101159,"vw":62.682733},{"c":60.3437,"h":63.28,"l":58.14,"n":1525,"o":63.13,"t":"2026-07-22T04:00:00Z","v":81696,"vw":59.902577},{"c":57.13,"h":61.14,"l":55.85,"n":1222,"o":61.14,"t":"2026-07-23T04:00:00Z","v":58887,"vw":57.005992},{"c":56.59,"h":58.32,"l":55.78,"n":606,"o":57.98,"t":"2026-07-24T04:00:00Z","v":35613,"vw":56.666084},{"c":54.57,"h":59.7,"l":54.52,"n":1174,"o":59.64,"t":"2026-07-27T04:00:00Z","v":74182,"vw":57.383218},{"c":55.7379,"h":57.16,"l":51.1136,"n":1138,"o":55.43,"t":"2026-07-28T04:00:00Z","v":71875,"vw":54.989499},{"c":54.0839,"h":58.2383,"l":53.04,"n":938,"o":56.36,"t":"2026-07-29T04:00:00Z","v":45688,"vw":54.837291},{"c":57.7038,"h":57.7879,"l":53.41,"n":1188,"o":54.68,"t":"2026-07-30T04:00:00Z","v":99048,"vw":55.025909},{"c":61.1848,"h":61.5105,"l":56.7,"n":1575,"o":58.94,"t":"2026-07-31T04:00:00Z","v":84125,"vw":59.798607},{"c":68.5238,"h":69.1669,"l":62.62,"n":1999,"o":63.06,"t":"2026-08-03T04:00:00Z","v":116556,"vw":65.245251},{"c":74.3253,"h":75.2489,"l":69.474,"n":1989,"o":70.28,"t":"2026-08-04T04:00:00Z","v":123277,"vw":73.243054},{"c":73.4635,"h":80.3121,"l":73.23,"n":1548,"o":75.895,"t":"2026-08-05T04:00:00Z","v":106616,"vw":75.735337},{"c":71.6278,"h":71.6278,"l":67.35,"n":1185,"o":68.52,"t":"2026-08-06T04:00:00Z","v":45219,"vw":69.792363},{"c":76.3158,"h":77.74,"l":72.75,"n":1223,"o":76.145,"t":"2026-08-07T04:00:00Z","v":60205,"vw":75.250203},{"c":84.11,"h":85.165,"l":76.15,"n":2415,"o":76.15,"t":"2026-08-10T04:00:00Z","v":138659,"vw":83.368306},{"c":81.4868,"h":83.97,"l":79.65,"n":1242,"o":83.31,"t":"2026-08-11T04:00:00Z","v":57894,"vw":81.578082},{"c":81.174,"h":83.23,"l":79,"n":1065,"o":80.3,"t":"2026-08-12T04:00:00Z","v":53096,"vw":81.133908},{"c":84.0141,"h":84.88,"l":80.32,"n":1461,"o":83.28,"t":"2026-08-13T04:00:00Z","v":87752,"vw":83.169619},{"c":77.6268,"h":85.155,"l":77.19,"n":1451,"o":84.41,"t":"2026-08-14T04:00:00Z","v":71525,"vw":79.729738},{"c":75.3699,"h":78.67,"l":74.9306,"n":1201,"o":77.95,"t":"2026-08-17T04:00:00Z","v":79782,"vw":76.221484},{"c":74.6719,"h":76.5,"l":72,"n":851,"o":75.2,"t":"2026-08-18T04:00:00Z","v":37344,"vw":74.163735},{"c":66.6297,"h":74.64,"l":63.9,"n":1959,"o":74.64,"t":"2026-08-19T04:00:00Z","v":106593,"vw":66.07177},{"c":59.1792,"h":66.2114,"l":59.01,"n":1960,"o":64.07,"t":"2026-08-20T04:00:00Z","v":102909,"vw":60.981722},{"c":60.27,"h":60.8699,"l":57.0232,"n":2308,"o":59.98,"t":"2026-08-21T04:00:00Z","v":246958,"vw":59.238365},{"c":59.3142,"h":62.32,"l":58.2,"n":1160,"o":59.49,"t":"2026-08-24T04:00:00Z","v":67431,"vw":59.274819},{"c":56.0493,"h":61.355,"l":54.18,"n":2259,"o":60.12,"t":"2026-08-25T04:00:00Z","v":149344,"vw":56.329886},{"c":58.67,"h":59.529,"l":53.5,"n":5816,"o":54,"t":"2026-08-26T04:00:00Z","v":357577,"vw":58.13889},{"c":82.04,"h":82.6423,"l":69.01,"n":7495,"o":70,"t":"2026-08-27T04:00:00Z","v":487425,"vw":77.842891},{"c":75.04,"h":81.71,"l":69.29,"n":6155,"o":81.48,"t":"2026-08-28T04:00:00Z","v":382520,"vw":73.235782},{"c":83.6684,"h":85.74,"l":76.76,"n":4646,"o":77.625,"t":"2026-08-31T04:00:00Z","v":353075,"vw":82.317036},{"c":72.4,"h":83.73,"l":70.59,"n":4202,"o":81.31,"t":"2026-09-01T04:00:00Z","v":339373,"vw":73.80556},{"c":64.5292,"h":72.25,"l":62.565,"n":4751,"o":72.25,"t":"2026-09-02T04:00:00Z","v":330911,"vw":65.551896},{"c":71.5656,"h":71.97,"l":64.6,"n":3456,"o":67.41,"t":"2026-09-03T04:00:00Z","v":205275,"vw":68.748871},{"c":70.26,"h":73.6,"l":69.57,"n":2581,"o":70.4,"t":"2026-09-04T04:00:00Z","v":86576,"vw":71.425127},{"c":68.1192,"h":69,"l":65.2516,"n":1772,"o":68.55,"t":"2026-09-08T04:00:00Z","v":86663,"vw":67.33271},{"c":66.7166,"h":70.04,"l":66.288,"n":1149,"o":68.74,"t":"2026-09-09T04:00:00Z","v":36533,"vw":67.809564},{"c":67.2726,"h":71.0345,"l":64.865,"n":1218,"o":65.97,"t":"2026-09-10T04:00:00Z","v":82089,"vw":68.799877},{"c":66.0611,"h":70.24,"l":64.51,"n":1411,"o":66.66,"t":"2026-09-11T04:00:00Z","v":75722,"vw":66.100761},{"c":84.3689,"h":86.7916,"l":72.29,"n":10935,"o":73.5,"t":"2026-09-14T04:00:00Z","v":1005586,"vw":83.241287},{"c":88.92,"h":90.26,"l":81.66,"n":6051,"o":82.04,"t":"2026-09-15T04:00:00Z","v":687441,"vw":87.785661},{"c":88.42,"h":91.16,"l":84.57,"n":2814,"o":85.13,"t":"2026-09-16T04:00:00Z","v":259822,"vw":88.216608},{"c":91.7455,"h":94.87,"l":82.396,"n":2587,"o":84.2,"t":"2026-09-17T04:00:00Z","v":139420,"vw":90.877926},{"c":85.44,"h":91.45,"l":83.4398,"n":2757,"o":91.45,"t":"2026-09-18T04:00:00Z","v":204998,"vw":86.002229},{"c":93.5408,"h":94.71,"l":80.36,"n":2354,"o":81.14,"t":"2026-09-21T04:00:00Z","v":138816,"vw":91.464735},{"c":94.32,"h":94.8799,"l":90.39,"n":1348,"o":93,"t":"2026-09-22T04:00:00Z","v":79195,"vw":92.8592},{"c":103.3091,"h":103.8,"l":93.71,"n":3363,"o":95.34,"t":"2026-09-23T04:00:00Z","v":185026,"vw":100.307163},{"c":101.1289,"h":104.53,"l":100.15,"n":1617,"o":101.97,"t":"2026-09-24T04:00:00Z","v":85448,"vw":102.472003},{"c":95.34,"h":101.13,"l":94.7435,"n":1882,"o":101.13,"t":"2026-09-25T04:00:00Z","v":87408,"vw":97.287369},{"c":100.29,"h":101.4941,"l":91.33,"n":2340,"o":92.38,"t":"2026-09-28T04:00:00Z","v":107734,"vw":98.326295},{"c":102.9805,"h":103.23,"l":97.7423,"n":1326,"o":99.34,"t":"2026-09-29T04:00:00Z","v":68815,"vw":101.190782},{"c":104.7739,"h":107.78,"l":102.37,"n":1405,"o":103.9,"t":"2026-09-30T04:00:00Z","v":64641,"vw":105.770615},{"c":105.5798,"h":108.6522,"l":100.49,"n":1075,"o":102.99,"t":"2026-10-01T04:00:00Z","v":50090,"vw":104.690165},{"c":108.37,"h":110.99,"l":106.79,"n":1179,"o":108.57,"t":"2026-10-02T04:00:00Z","v":57602,"vw":108.322459},{"c":110.82,"h":111.96,"l":107.97,"n":1950,"o":109.62,"t":"2026-10-05T04:00:00Z","v":68753,"vw":110.226132},{"c":115.88,"h":122,"l":113.68,"n":3144,"o":115,"t":"2026-10-06T04:00:00Z","v":170180,"vw":117.88859},{"c":104.51,"h":113.43,"l":103.47,"n":3265,"o":113.43,"t":"2026-10-07T04:00:00Z","v":159222,"vw":107.903478},{"c":102.3571,"h":110,"l":101.82,"n":2940,"o":103.67,"t":"2026-10-08T04:00:00Z","v":133845,"vw":105.683514},{"c":111.36,"h":111.77,"l":101.895,"n":1970,"o":106.54,"t":"2026-10-09T04:00:00Z","v":103049,"vw":107.477986},{"c":101.8086,"h":112.998,"l":100.685,"n":2167,"o":112.87,"t":"2026-10-12T04:00:00Z","v":100398,"vw":104.663425},{"c":100.247,"h":105.7026,"l":99,"n":1481,"o":99.41,"t":"2026-10-13T04:00:00Z","v":62523,"vw":102.178071},{"c":90.8873,"h":96.41,"l":90.61,"n":2138,"o":94.57,"t":"2026-10-14T04:00:00Z","v":102501,"vw":93.454627},{"c":87.7549,"h":89.145,"l":84.43,"n":2015,"o":86.38,"t":"2026-10-15T04:00:00Z","v":111185,"vw":86.317014},{"c":74.94,"h":89.54,"l":73.5,"n":3101,"o":88.5,"t":"2026-10-16T04:00:00Z","v":178147,"vw":76.935309},{"c":75.6497,"h":79.39,"l":74.96,"n":1533,"o":79.39,"t":"2026-10-19T04:00:00Z","v":91300,"vw":76.398719},{"c":75.0483,"h":76.235,"l":71.101,"n":1087,"o":73.88,"t":"2026-10-20T04:00:00Z","v":53751,"vw":73.950861},{"c":82.91,"h":85.08,"l":76.02,"n":2628,"o":77.94,"t":"2026-10-21T04:00:00Z","v":167937,"vw":82.276487}],"volatilityBars":[{"c":84.74,"h":84.74,"l":84.74,"n":7,"o":84.74,"t":"2026-09-21T08:00:00Z","v":256,"vw":84.74},{"c":84.16,"h":84.16,"l":84.16,"n":2,"o":84.16,"t":"2026-09-21T08:30:00Z","v":180,"vw":84.16},{"c":85,"h":85.5,"l":85,"n":4,"o":85.5,"t":"2026-09-21T10:30:00Z","v":550,"vw":85.227273},{"c":85.8,"h":85.8,"l":85.8,"n":2,"o":85.8,"t":"2026-09-21T11:30:00Z","v":103,"vw":85.8},{"c":85.6593,"h":85.6593,"l":85.6593,"n":1,"o":85.6593,"t":"2026-09-21T12:00:00Z","v":120,"vw":85.6593},{"c":85,"h":85,"l":85,"n":2,"o":85,"t":"2026-09-21T12:15:00Z","v":110,"vw":85},{"c":84.71,"h":85.28,"l":84.71,"n":5,"o":84.837,"t":"2026-09-21T12:45:00Z","v":721,"vw":84.810296},{"c":84.8376,"h":84.8376,"l":84.8376,"n":2,"o":84.8376,"t":"2026-09-21T13:00:00Z","v":752,"vw":84.8376},{"c":81.21,"h":84.75,"l":81,"n":100,"o":84.75,"t":"2026-09-21T13:15:00Z","v":8484,"vw":81.832496},{"c":88.975,"h":88.975,"l":80.36,"n":274,"o":81.14,"t":"2026-09-21T13:30:00Z","v":13380,"vw":84.272167},{"c":91.55,"h":91.98,"l":88.78,"n":228,"o":88.99,"t":"2026-09-21T13:45:00Z","v":15319,"vw":90.530068},{"c":91.225,"h":92.08,"l":90.77,"n":101,"o":92,"t":"2026-09-21T14:00:00Z","v":7569,"vw":91.559633},{"c":91.3,"h":91.325,"l":90.77,"n":115,"o":91.15,"t":"2026-09-21T14:15:00Z","v":10752,"vw":91.195949},{"c":92.4996,"h":92.52,"l":91.67,"n":72,"o":91.67,"t":"2026-09-21T14:30:00Z","v":5357,"vw":92.225938},{"c":92,"h":92,"l":91.5145,"n":42,"o":91.5145,"t":"2026-09-21T14:45:00Z","v":1938,"vw":91.932002},{"c":92.34,"h":92.5,"l":91.61,"n":47,"o":91.61,"t":"2026-09-21T15:00:00Z","v":9282,"vw":92.092233},{"c":91.69,"h":92.3399,"l":91.5,"n":43,"o":92,"t":"2026-09-21T15:15:00Z","v":2514,"vw":91.902015},{"c":91.8032,"h":91.8032,"l":91.605,"n":7,"o":91.605,"t":"2026-09-21T15:30:00Z","v":244,"vw":91.687929},{"c":92.105,"h":92.5,"l":91.85,"n":31,"o":91.95,"t":"2026-09-21T15:45:00Z","v":3760,"vw":92.102275},{"c":91.75,"h":93.149,"l":91.75,"n":40,"o":92.54,"t":"2026-09-21T16:00:00Z","v":8486,"vw":92.973331},{"c":92.005,"h":92.18,"l":91.6301,"n":11,"o":92.18,"t":"2026-09-21T16:15:00Z","v":516,"vw":91.9817},{"c":92.1,"h":92.3799,"l":92.1,"n":10,"o":92.35,"t":"2026-09-21T16:30:00Z","v":5767,"vw":92.37132},{"c":91.6229,"h":92.21,"l":91.6229,"n":8,"o":92.21,"t":"2026-09-21T16:45:00Z","v":694,"vw":91.823571},{"c":92,"h":92,"l":91.65,"n":15,"o":92,"t":"2026-09-21T17:00:00Z","v":821,"vw":91.842045},{"c":92.51,"h":92.57,"l":91.8,"n":41,"o":92.1,"t":"2026-09-21T17:15:00Z","v":3193,"vw":92.128276},{"c":92.3,"h":92.7086,"l":92.08,"n":13,"o":92.7086,"t":"2026-09-21T17:30:00Z","v":2725,"vw":92.491286},{"c":92.89,"h":92.89,"l":92.43,"n":9,"o":92.63,"t":"2026-09-21T17:45:00Z","v":1956,"vw":92.731943},{"c":93.1642,"h":93.1642,"l":92.865,"n":16,"o":93.1347,"t":"2026-09-21T18:00:00Z","v":597,"vw":93.043608},{"c":93.3,"h":93.345,"l":93.19,"n":34,"o":93.2,"t":"2026-09-21T18:15:00Z","v":5003,"vw":93.295824},{"c":93.13,"h":93.42,"l":92.9,"n":40,"o":93,"t":"2026-09-21T18:30:00Z","v":4146,"vw":93.108422},{"c":93.9688,"h":94,"l":93.3873,"n":48,"o":93.46,"t":"2026-09-21T18:45:00Z","v":2309,"vw":93.668791},{"c":94.71,"h":94.71,"l":93.89,"n":15,"o":93.89,"t":"2026-09-21T19:00:00Z","v":682,"vw":94.237407},{"c":93.57,"h":93.925,"l":92.7001,"n":35,"o":93.64,"t":"2026-09-21T19:15:00Z","v":3056,"vw":93.448747},{"c":93.8076,"h":94.12,"l":93.8076,"n":7,"o":93.8922,"t":"2026-09-21T19:30:00Z","v":481,"vw":93.962507},{"c":93.77,"h":94.116,"l":93.1639,"n":92,"o":94.116,"t":"2026-09-21T19:45:00Z","v":4587,"vw":93.745102},{"c":93.75,"h":93.75,"l":93.75,"n":2,"o":93.75,"t":"2026-09-21T20:00:00Z","v":330,"vw":93.75},{"c":93,"h":93.2365,"l":93,"n":8,"o":93.11,"t":"2026-09-21T20:30:00Z","v":838,"vw":93.070804},{"c":93.25,"h":93.25,"l":93.25,"n":1,"o":93.25,"t":"2026-09-21T23:15:00Z","v":200,"vw":93.25},{"c":93.1,"h":93.1,"l":93.1,"n":5,"o":93.1,"t":"2026-09-21T23:45:00Z","v":200,"vw":93.1},{"c":94.89,"h":95.2,"l":94.89,"n":8,"o":95.2,"t":"2026-09-22T08:00:00Z","v":530,"vw":95.070833},{"c":93.98,"h":93.98,"l":93.98,"n":1,"o":93.98,"t":"2026-09-22T08:30:00Z","v":100,"vw":93.98},{"c":93.68,"h":93.69,"l":93.48,"n":6,"o":93.48,"t":"2026-09-22T10:30:00Z","v":360,"vw":93.616667},{"c":94.656,"h":94.656,"l":94.656,"n":1,"o":94.656,"t":"2026-09-22T11:30:00Z","v":100,"vw":94.656},{"c":95.68,"h":95.68,"l":95.68,"n":2,"o":95.68,"t":"2026-09-22T12:00:00Z","v":513,"vw":95.68},{"c":95.68,"h":95.88,"l":95.68,"n":5,"o":95.88,"t":"2026-09-22T12:15:00Z","v":298,"vw":95.773478},{"c":95.3,"h":95.3,"l":95.3,"n":1,"o":95.3,"t":"2026-09-22T12:30:00Z","v":150,"vw":95.3},{"c":95.2273,"h":95.2273,"l":95.2273,"n":1,"o":95.2273,"t":"2026-09-22T12:45:00Z","v":200,"vw":95.2273},{"c":91.65,"h":93.9831,"l":90.41,"n":174,"o":93,"t":"2026-09-22T13:30:00Z","v":11369,"vw":92.316075},{"c":91.795,"h":92.0625,"l":90.39,"n":66,"o":92.0625,"t":"2026-09-22T13:45:00Z","v":4690,"vw":91.561175},{"c":92.36,"h":93.25,"l":92.36,"n":52,"o":93.1,"t":"2026-09-22T14:00:00Z","v":3656,"vw":92.923295},{"c":92.2068,"h":93.49,"l":92.2068,"n":58,"o":92.95,"t":"2026-09-22T14:15:00Z","v":4832,"vw":92.884245},{"c":93.1399,"h":93.25,"l":92.24,"n":17,"o":93.25,"t":"2026-09-22T14:30:00Z","v":1711,"vw":92.8007},{"c":92.79,"h":93.09,"l":92.585,"n":9,"o":92.585,"t":"2026-09-22T14:45:00Z","v":676,"vw":92.864445},{"c":91.5,"h":92,"l":91.45,"n":16,"o":92,"t":"2026-09-22T15:00:00Z","v":1226,"vw":91.715766},{"c":91.6451,"h":91.6451,"l":91.6451,"n":3,"o":91.6451,"t":"2026-09-22T15:15:00Z","v":132,"vw":91.6451},{"c":92.09,"h":92.09,"l":91.6692,"n":3,"o":91.6692,"t":"2026-09-22T15:30:00Z","v":246,"vw":91.8796},{"c":91.33,"h":91.33,"l":91.33,"n":1,"o":91.33,"t":"2026-09-22T15:45:00Z","v":100,"vw":91.33},{"c":91.16,"h":91.2502,"l":90.99,"n":20,"o":91.01,"t":"2026-09-22T16:00:00Z","v":3453,"vw":91.013155},{"c":91.42,"h":91.51,"l":91.37,"n":10,"o":91.41,"t":"2026-09-22T16:15:00Z","v":556,"vw":91.424},{"c":92.24,"h":92.24,"l":91.5565,"n":8,"o":91.5565,"t":"2026-09-22T16:30:00Z","v":3356,"vw":91.634095},{"c":93.102,"h":93.11,"l":92.62,"n":16,"o":92.63,"t":"2026-09-22T16:45:00Z","v":3476,"vw":92.815685},{"c":93.42,"h":93.651,"l":93.02,"n":33,"o":93.235,"t":"2026-09-22T17:00:00Z","v":5615,"vw":93.44104},{"c":93.296,"h":93.3837,"l":93.22,"n":19,"o":93.22,"t":"2026-09-22T17:15:00Z","v":1343,"vw":93.310389},{"c":93.935,"h":94,"l":93.76,"n":52,"o":93.76,"t":"2026-09-22T17:30:00Z","v":7811,"vw":93.93958},{"c":93.89,"h":93.89,"l":93.755,"n":5,"o":93.89,"t":"2026-09-22T17:45:00Z","v":601,"vw":93.828334},{"c":94.03,"h":94.2,"l":93.97,"n":10,"o":94.05,"t":"2026-09-22T18:00:00Z","v":850,"vw":94.075332},{"c":94.15,"h":94.8799,"l":94.15,"n":10,"o":94.4141,"t":"2026-09-22T18:15:00Z","v":1447,"vw":94.33177},{"c":94.21,"h":94.21,"l":93.592,"n":10,"o":93.93,"t":"2026-09-22T18:30:00Z","v":867,"vw":93.956463},{"c":93.93,"h":93.96,"l":93.93,"n":5,"o":93.96,"t":"2026-09-22T18:45:00Z","v":329,"vw":93.945},{"c":93.19,"h":93.19,"l":92.53,"n":23,"o":92.9,"t":"2026-09-22T19:00:00Z","v":1215,"vw":92.987371},{"c":93.28,"h":93.28,"l":92.7501,"n":9,"o":93.26,"t":"2026-09-22T19:15:00Z","v":888,"vw":93.037917},{"c":93.8,"h":93.8,"l":93.244,"n":14,"o":93.244,"t":"2026-09-22T19:30:00Z","v":1371,"vw":93.339419},{"c":94.14,"h":94.14,"l":93.35,"n":50,"o":93.53,"t":"2026-09-22T19:45:00Z","v":3316,"vw":93.876691},{"c":94.32,"h":94.32,"l":94.32,"n":8,"o":94.32,"t":"2026-09-22T20:00:00Z","v":1511,"vw":94.32},{"c":94.3,"h":94.3,"l":94.3,"n":4,"o":94.3,"t":"2026-09-22T22:15:00Z","v":231,"vw":94.3},{"c":94.3134,"h":94.3134,"l":94.3134,"n":1,"o":94.3134,"t":"2026-09-22T22:45:00Z","v":139,"vw":94.3134},{"c":93.4506,"h":93.4506,"l":93.4506,"n":1,"o":93.4506,"t":"2026-09-22T23:30:00Z","v":100,"vw":93.4506},{"c":93.6,"h":93.6,"l":93.6,"n":6,"o":93.6,"t":"2026-09-22T23:45:00Z","v":1000,"vw":93.6},{"c":93.6,"h":93.78,"l":93.6,"n":6,"o":93.77,"t":"2026-09-23T08:00:00Z","v":476,"vw":93.720455},{"c":94.043,"h":94.043,"l":94.043,"n":1,"o":94.043,"t":"2026-09-23T12:15:00Z","v":200,"vw":94.043},{"c":95.5,"h":95.5,"l":94,"n":10,"o":94,"t":"2026-09-23T13:15:00Z","v":708,"vw":94.5},{"c":96.94,"h":97.13,"l":93.71,"n":247,"o":95.34,"t":"2026-09-23T13:30:00Z","v":14362,"vw":95.708906},{"c":97.5,"h":98.14,"l":96.185,"n":227,"o":96.185,"t":"2026-09-23T13:45:00Z","v":16881,"vw":97.188299},{"c":95.2,"h":97.5302,"l":95,"n":91,"o":97.3,"t":"2026-09-23T14:00:00Z","v":6886,"vw":95.74958},{"c":95.42,"h":95.7299,"l":94.3001,"n":48,"o":95.7299,"t":"2026-09-23T14:15:00Z","v":6626,"vw":94.840605},{"c":96.405,"h":96.405,"l":95.315,"n":32,"o":95.315,"t":"2026-09-23T14:30:00Z","v":1875,"vw":95.816327},{"c":101.06,"h":101.06,"l":97.26,"n":250,"o":97.6,"t":"2026-09-23T14:45:00Z","v":10973,"vw":98.997657},{"c":100.4,"h":102.14,"l":99.93,"n":208,"o":101.12,"t":"2026-09-23T15:00:00Z","v":10218,"vw":101.160084},{"c":101.2263,"h":101.71,"l":100.04,"n":58,"o":100.445,"t":"2026-09-23T15:15:00Z","v":5535,"vw":101.284152},{"c":101.8,"h":102,"l":101.35,"n":43,"o":102,"t":"2026-09-23T15:30:00Z","v":3569,"vw":101.550652},{"c":103.135,"h":103.41,"l":101.89,"n":196,"o":102,"t":"2026-09-23T15:45:00Z","v":12614,"vw":102.576882},{"c":102.5641,"h":103.765,"l":102.245,"n":135,"o":103.14,"t":"2026-09-23T16:00:00Z","v":10247,"vw":103.223077},{"c":103.2999,"h":103.2999,"l":102.24,"n":47,"o":102.28,"t":"2026-09-23T16:15:00Z","v":2459,"vw":102.623232},{"c":102.85,"h":103.37,"l":102.85,"n":32,"o":103.04,"t":"2026-09-23T16:30:00Z","v":1057,"vw":103.132533},{"c":101.895,"h":102.4131,"l":101.26,"n":59,"o":102.345,"t":"2026-09-23T16:45:00Z","v":11578,"vw":101.721698},{"c":102.605,"h":102.955,"l":102.535,"n":23,"o":102.955,"t":"2026-09-23T17:00:00Z","v":1382,"vw":102.642},{"c":102.46,"h":103.275,"l":102.46,"n":68,"o":102.86,"t":"2026-09-23T17:15:00Z","v":917,"vw":103.013175},{"c":102,"h":102.0937,"l":101.9101,"n":12,"o":102.0937,"t":"2026-09-23T17:30:00Z","v":1450,"vw":102.000277},{"c":101.675,"h":101.9788,"l":101.675,"n":21,"o":101.93,"t":"2026-09-23T17:45:00Z","v":764,"vw":101.814069},{"c":102.475,"h":102.475,"l":101.62,"n":274,"o":101.94,"t":"2026-09-23T18:00:00Z","v":22064,"vw":101.864673},{"c":102.7885,"h":103.095,"l":102.77,"n":58,"o":102.8,"t":"2026-09-23T18:15:00Z","v":3949,"vw":102.902071},{"c":102.2589,"h":102.64,"l":102.2589,"n":14,"o":102.515,"t":"2026-09-23T18:30:00Z","v":704,"vw":102.528948},{"c":102.9,"h":103.36,"l":102.85,"n":36,"o":102.85,"t":"2026-09-23T19:00:00Z","v":2095,"vw":103.152079},{"c":102.38,"h":102.48,"l":102.22,"n":18,"o":102.22,"t":"2026-09-23T19:15:00Z","v":1122,"vw":102.337387},{"c":102.48,"h":102.48,"l":102.1501,"n":26,"o":102.48,"t":"2026-09-23T19:30:00Z","v":5863,"vw":102.267352},{"c":103.63,"h":103.8,"l":102.4238,"n":143,"o":102.4238,"t":"2026-09-23T19:45:00Z","v":9766,"vw":103.221618},{"c":102.11,"h":102.11,"l":102,"n":8,"o":102,"t":"2026-09-23T20:00:00Z","v":536,"vw":102.072642},{"c":102.23,"h":103.02,"l":102.23,"n":6,"o":103.02,"t":"2026-09-23T20:15:00Z","v":459,"vw":102.581111},{"c":102.6037,"h":102.6037,"l":102.6037,"n":1,"o":102.6037,"t":"2026-09-23T20:45:00Z","v":105,"vw":102.6037},{"c":102.79,"h":102.79,"l":102.79,"n":5,"o":102.79,"t":"2026-09-23T22:00:00Z","v":212,"vw":102.79},{"c":102.62,"h":102.64,"l":102.6,"n":32,"o":102.62,"t":"2026-09-23T22:45:00Z","v":5338,"vw":102.610714},{"c":102.61,"h":102.61,"l":102.61,"n":1,"o":102.61,"t":"2026-09-23T23:45:00Z","v":100,"vw":102.61},{"c":101.87,"h":101.87,"l":101.87,"n":11,"o":101.87,"t":"2026-09-24T08:00:00Z","v":292,"vw":101.87},{"c":101.05,"h":101.05,"l":101,"n":13,"o":101,"t":"2026-09-24T08:15:00Z","v":310,"vw":101.025},{"c":100.27,"h":100.27,"l":100.27,"n":1,"o":100.27,"t":"2026-09-24T09:45:00Z","v":400,"vw":100.27},{"c":100.334,"h":100.334,"l":100.334,"n":1,"o":100.334,"t":"2026-09-24T11:30:00Z","v":148,"vw":100.334},{"c":100.6,"h":100.6,"l":100.6,"n":1,"o":100.6,"t":"2026-09-24T12:15:00Z","v":200,"vw":100.6},{"c":101.483,"h":101.483,"l":101.483,"n":1,"o":101.483,"t":"2026-09-24T13:00:00Z","v":100,"vw":101.483},{"c":102.06,"h":102.3,"l":102.06,"n":7,"o":102.3,"t":"2026-09-24T13:15:00Z","v":1160,"vw":102.278182},{"c":102.3589,"h":102.79,"l":100.15,"n":198,"o":101.97,"t":"2026-09-24T13:30:00Z","v":10274,"vw":101.657066},{"c":101.845,"h":102.7,"l":100.429,"n":67,"o":102.46,"t":"2026-09-24T13:45:00Z","v":5547,"vw":101.559155},{"c":100.724,"h":101.1649,"l":100.27,"n":96,"o":100.87,"t":"2026-09-24T14:00:00Z","v":5867,"vw":100.747708},{"c":101.49,"h":101.49,"l":100.7,"n":20,"o":100.72,"t":"2026-09-24T14:15:00Z","v":1289,"vw":100.889553},{"c":103.27,"h":103.27,"l":101.24,"n":19,"o":101.24,"t":"2026-09-24T14:30:00Z","v":3115,"vw":102.801324},{"c":103.44,"h":103.5143,"l":102.785,"n":30,"o":103.185,"t":"2026-09-24T14:45:00Z","v":2336,"vw":103.209108},{"c":102.725,"h":104.39,"l":102.57,"n":84,"o":103.205,"t":"2026-09-24T15:00:00Z","v":6227,"vw":103.536606},{"c":102.08,"h":103.06,"l":102.08,"n":26,"o":102.88,"t":"2026-09-24T15:15:00Z","v":2357,"vw":102.700053},{"c":102,"h":102.2703,"l":101.8936,"n":23,"o":101.8936,"t":"2026-09-24T15:30:00Z","v":1954,"vw":102.064375},{"c":102.51,"h":102.51,"l":101.985,"n":44,"o":101.985,"t":"2026-09-24T15:45:00Z","v":5261,"vw":102.32233},{"c":101.84,"h":102.32,"l":101.84,"n":13,"o":102.32,"t":"2026-09-24T16:00:00Z","v":955,"vw":102.191721},{"c":102.89,"h":103.01,"l":102.59,"n":18,"o":103,"t":"2026-09-24T16:15:00Z","v":2245,"vw":102.923316},{"c":103.04,"h":103.16,"l":102.89,"n":11,"o":103.12,"t":"2026-09-24T16:30:00Z","v":431,"vw":103.0525},{"c":104,"h":104.53,"l":103.46,"n":62,"o":104.03,"t":"2026-09-24T16:45:00Z","v":3704,"vw":103.89371},{"c":102.61,"h":103.6799,"l":102.2993,"n":43,"o":103.59,"t":"2026-09-24T17:00:00Z","v":2306,"vw":103.058786},{"c":103.19,"h":103.19,"l":102.87,"n":4,"o":102.885,"t":"2026-09-24T17:15:00Z","v":412,"vw":102.962541},{"c":103.52,"h":103.545,"l":102.87,"n":22,"o":102.87,"t":"2026-09-24T17:30:00Z","v":2267,"vw":103.162606},{"c":103.47,"h":103.63,"l":103.1717,"n":38,"o":103.55,"t":"2026-09-24T17:45:00Z","v":3594,"vw":103.529432},{"c":103.14,"h":103.14,"l":102.5,"n":4,"o":102.5,"t":"2026-09-24T18:15:00Z","v":990,"vw":102.746022},{"c":103,"h":103.13,"l":102.8897,"n":10,"o":103.13,"t":"2026-09-24T18:30:00Z","v":650,"vw":103.00336},{"c":103.88,"h":104.4199,"l":103.88,"n":8,"o":104.4199,"t":"2026-09-24T18:45:00Z","v":1062,"vw":104.325235},{"c":103.2645,"h":104.05,"l":103.2645,"n":16,"o":103.9,"t":"2026-09-24T19:00:00Z","v":1963,"vw":103.779315},{"c":103.08,"h":103.94,"l":103.07,"n":41,"o":103.36,"t":"2026-09-24T19:15:00Z","v":1939,"vw":103.49},{"c":101.4707,"h":102.5,"l":101.4707,"n":7,"o":102.5,"t":"2026-09-24T19:30:00Z","v":600,"vw":102.03648},{"c":101.36,"h":101.65,"l":100.945,"n":70,"o":101.64,"t":"2026-09-24T19:45:00Z","v":4838,"vw":101.491695},{"c":100.6,"h":100.6,"l":100.6,"n":1,"o":100.6,"t":"2026-09-24T20:15:00Z","v":100,"vw":100.6},{"c":101.12,"h":101.12,"l":101,"n":3,"o":101,"t":"2026-09-24T20:30:00Z","v":250,"vw":101.06},{"c":100.51,"h":100.51,"l":100.51,"n":1,"o":100.51,"t":"2026-09-24T22:00:00Z","v":100,"vw":100.51},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-09-24T22:15:00Z","v":100,"vw":101},{"c":101.3633,"h":101.3633,"l":101.3633,"n":1,"o":101.3633,"t":"2026-09-24T22:30:00Z","v":100,"vw":101.3633},{"c":101,"h":101,"l":101,"n":3,"o":101,"t":"2026-09-24T23:00:00Z","v":254,"vw":101},{"c":101.33,"h":101.42,"l":100.87,"n":12,"o":101.42,"t":"2026-09-25T08:00:00Z","v":812,"vw":101.207482},{"c":99.02,"h":99.02,"l":99.02,"n":2,"o":99.02,"t":"2026-09-25T08:15:00Z","v":500,"vw":99.02},{"c":101.3,"h":101.3,"l":101.3,"n":1,"o":101.3,"t":"2026-09-25T10:00:00Z","v":115,"vw":101.3},{"c":102.5,"h":102.5,"l":102.5,"n":4,"o":102.5,"t":"2026-09-25T11:00:00Z","v":220,"vw":102.5},{"c":102.6078,"h":103,"l":102.6078,"n":2,"o":103,"t":"2026-09-25T11:15:00Z","v":225,"vw":102.782111},{"c":102.6152,"h":102.6152,"l":102.6152,"n":2,"o":102.6152,"t":"2026-09-25T11:30:00Z","v":501,"vw":102.6152},{"c":102.6236,"h":102.6236,"l":102.6236,"n":1,"o":102.6236,"t":"2026-09-25T11:45:00Z","v":100,"vw":102.6236},{"c":100.49,"h":100.49,"l":100.49,"n":3,"o":100.49,"t":"2026-09-25T12:00:00Z","v":201,"vw":100.49},{"c":100.5,"h":100.5,"l":100.5,"n":2,"o":100.5,"t":"2026-09-25T12:15:00Z","v":350,"vw":100.5},{"c":100.2503,"h":100.2503,"l":100.2503,"n":1,"o":100.2503,"t":"2026-09-25T13:15:00Z","v":150,"vw":100.2503},{"c":99,"h":101.13,"l":96.7612,"n":201,"o":101.13,"t":"2026-09-25T13:30:00Z","v":6479,"vw":98.0002},{"c":98.17,"h":99.6,"l":97,"n":54,"o":99.25,"t":"2026-09-25T13:45:00Z","v":3473,"vw":98.085986},{"c":96.55,"h":98.581,"l":95.385,"n":97,"o":97.36,"t":"2026-09-25T14:00:00Z","v":4927,"vw":96.368997},{"c":97.115,"h":97.4,"l":96.14,"n":10,"o":96.14,"t":"2026-09-25T14:15:00Z","v":658,"vw":96.996452},{"c":97.0377,"h":98.01,"l":97.0377,"n":22,"o":98.01,"t":"2026-09-25T14:30:00Z","v":956,"vw":97.656419},{"c":98.045,"h":98.045,"l":97.3151,"n":25,"o":97.87,"t":"2026-09-25T14:45:00Z","v":956,"vw":97.608403},{"c":99.25,"h":99.25,"l":98.24,"n":45,"o":98.24,"t":"2026-09-25T15:00:00Z","v":4030,"vw":99.008495},{"c":98.76,"h":99.32,"l":98.44,"n":15,"o":99.32,"t":"2026-09-25T15:15:00Z","v":2053,"vw":98.720164},{"c":98.325,"h":99.74,"l":98.325,"n":19,"o":98.8,"t":"2026-09-25T15:30:00Z","v":923,"vw":98.992755},{"c":97.765,"h":98.1399,"l":97.765,"n":41,"o":98.1399,"t":"2026-09-25T15:45:00Z","v":4273,"vw":97.977444},{"c":97.61,"h":98.5149,"l":97.4315,"n":17,"o":98.5149,"t":"2026-09-25T16:00:00Z","v":799,"vw":97.7048},{"c":97.6782,"h":97.975,"l":97.26,"n":16,"o":97.5892,"t":"2026-09-25T16:15:00Z","v":1328,"vw":97.680388},{"c":98.22,"h":98.22,"l":98.22,"n":3,"o":98.22,"t":"2026-09-25T16:30:00Z","v":261,"vw":98.22},{"c":97.3975,"h":97.5,"l":97.3975,"n":6,"o":97.5,"t":"2026-09-25T16:45:00Z","v":288,"vw":97.44875},{"c":97,"h":97.7299,"l":97,"n":35,"o":97.7,"t":"2026-09-25T17:00:00Z","v":7955,"vw":97.520367},{"c":98.5158,"h":98.625,"l":96,"n":196,"o":97.36,"t":"2026-09-25T17:15:00Z","v":15256,"vw":97.331046},{"c":98.49,"h":98.49,"l":98.4897,"n":2,"o":98.4897,"t":"2026-09-25T17:30:00Z","v":556,"vw":98.489946},{"c":97.2501,"h":97.6478,"l":97.2501,"n":4,"o":97.58,"t":"2026-09-25T18:00:00Z","v":859,"vw":97.399725},{"c":97.25,"h":97.475,"l":97.25,"n":11,"o":97.475,"t":"2026-09-25T18:15:00Z","v":935,"vw":97.356419},{"c":96.6801,"h":97,"l":96.6801,"n":8,"o":97,"t":"2026-09-25T18:45:00Z","v":433,"vw":96.920025},{"c":96.54,"h":96.54,"l":96.42,"n":10,"o":96.44,"t":"2026-09-25T19:00:00Z","v":1209,"vw":96.445086},{"c":95.39,"h":96,"l":95.39,"n":29,"o":96,"t":"2026-09-25T19:15:00Z","v":1347,"vw":95.791765},{"c":94.9201,"h":95.61,"l":94.75,"n":104,"o":95.61,"t":"2026-09-25T19:30:00Z","v":5383,"vw":95.064299},{"c":95.44,"h":95.55,"l":94.7435,"n":147,"o":95.225,"t":"2026-09-25T19:45:00Z","v":5936,"vw":95.220556},{"c":95,"h":95.34,"l":95,"n":12,"o":95.34,"t":"2026-09-25T20:00:00Z","v":454,"vw":95.202381},{"c":94.9115,"h":94.9115,"l":94.9115,"n":1,"o":94.9115,"t":"2026-09-25T20:15:00Z","v":742,"vw":94.9115},{"c":96.316,"h":96.316,"l":96.316,"n":1,"o":96.316,"t":"2026-09-25T20:45:00Z","v":200,"vw":96.316},{"c":96,"h":96,"l":96,"n":4,"o":96,"t":"2026-09-25T22:30:00Z","v":1914,"vw":96},{"c":96.13,"h":96.17,"l":95.8,"n":36,"o":96.15,"t":"2026-09-28T08:00:00Z","v":2044,"vw":96.104737},{"c":96,"h":96,"l":96,"n":4,"o":96,"t":"2026-09-28T08:15:00Z","v":200,"vw":96},{"c":91.34,"h":91.34,"l":91.34,"n":1,"o":91.34,"t":"2026-09-28T11:00:00Z","v":400,"vw":91.34},{"c":92.85,"h":92.85,"l":92.85,"n":1,"o":92.85,"t":"2026-09-28T12:15:00Z","v":100,"vw":92.85},{"c":90.13,"h":91,"l":90.13,"n":10,"o":91,"t":"2026-09-28T12:30:00Z","v":805,"vw":90.521539},{"c":90,"h":90,"l":89.82,"n":19,"o":90,"t":"2026-09-28T12:45:00Z","v":2418,"vw":89.990347},{"c":90,"h":90.42,"l":90,"n":10,"o":90.01,"t":"2026-09-28T13:00:00Z","v":3405,"vw":90.114242},{"c":93,"h":93,"l":91,"n":4,"o":91,"t":"2026-09-28T13:15:00Z","v":651,"vw":92.52381},{"c":96.7,"h":97.77,"l":91.33,"n":279,"o":92.1,"t":"2026-09-28T13:30:00Z","v":13520,"vw":95.431832},{"c":96.5,"h":96.833,"l":94.32,"n":117,"o":96.37,"t":"2026-09-28T13:45:00Z","v":7123,"vw":95.895565},{"c":95.03,"h":96.64,"l":94.88,"n":29,"o":96.4,"t":"2026-09-28T14:00:00Z","v":3036,"vw":96.145022},{"c":95.52,"h":97.79,"l":95.4827,"n":68,"o":96.02,"t":"2026-09-28T14:15:00Z","v":4220,"vw":96.662166},{"c":95.42,"h":95.42,"l":95.42,"n":7,"o":95.42,"t":"2026-09-28T14:30:00Z","v":1237,"vw":95.42},{"c":95.35,"h":95.35,"l":94.55,"n":31,"o":95,"t":"2026-09-28T14:45:00Z","v":3968,"vw":94.954231},{"c":98.2799,"h":98.63,"l":97.5,"n":77,"o":97.5,"t":"2026-09-28T15:00:00Z","v":4483,"vw":98.327882},{"c":100,"h":100,"l":97.73,"n":42,"o":98.005,"t":"2026-09-28T15:15:00Z","v":2931,"vw":99.047343},{"c":99.725,"h":99.86,"l":99.265,"n":63,"o":99.83,"t":"2026-09-28T15:30:00Z","v":7073,"vw":99.584235},{"c":100.02,"h":100.27,"l":99.96,"n":28,"o":99.96,"t":"2026-09-28T15:45:00Z","v":1244,"vw":100.153553},{"c":100.65,"h":100.7999,"l":100,"n":29,"o":100.02,"t":"2026-09-28T16:00:00Z","v":2712,"vw":100.449741},{"c":100.34,"h":100.89,"l":100.13,"n":48,"o":100.41,"t":"2026-09-28T16:15:00Z","v":2283,"vw":100.553453},{"c":100.46,"h":100.475,"l":99.7005,"n":45,"o":100.05,"t":"2026-09-28T16:30:00Z","v":3517,"vw":100.321666},{"c":100.5,"h":100.9034,"l":100.44,"n":22,"o":100.44,"t":"2026-09-28T16:45:00Z","v":751,"vw":100.645567},{"c":100.21,"h":100.21,"l":99.8,"n":11,"o":99.81,"t":"2026-09-28T17:00:00Z","v":527,"vw":99.93125},{"c":100.66,"h":101.4941,"l":100.66,"n":6,"o":101.4941,"t":"2026-09-28T17:15:00Z","v":455,"vw":101.255786},{"c":101.18,"h":101.46,"l":101.18,"n":24,"o":101.46,"t":"2026-09-28T17:30:00Z","v":1567,"vw":101.234499},{"c":100.52,"h":100.98,"l":100.42,"n":19,"o":100.98,"t":"2026-09-28T17:45:00Z","v":901,"vw":100.629778},{"c":100.19,"h":100.43,"l":100.19,"n":15,"o":100.43,"t":"2026-09-28T18:00:00Z","v":1542,"vw":100.239894},{"c":100.66,"h":100.75,"l":100.35,"n":18,"o":100.35,"t":"2026-09-28T18:15:00Z","v":1428,"vw":100.60708},{"c":100.71,"h":100.71,"l":100.25,"n":26,"o":100.6601,"t":"2026-09-28T18:30:00Z","v":1368,"vw":100.622148},{"c":100.58,"h":100.76,"l":100.5033,"n":12,"o":100.585,"t":"2026-09-28T18:45:00Z","v":1490,"vw":100.568395},{"c":100.7642,"h":100.8428,"l":100.48,"n":16,"o":100.54,"t":"2026-09-28T19:00:00Z","v":1723,"vw":100.656439},{"c":100.7,"h":100.86,"l":100.22,"n":19,"o":100.55,"t":"2026-09-28T19:15:00Z","v":1489,"vw":100.54526},{"c":100.62,"h":100.82,"l":100.57,"n":32,"o":100.57,"t":"2026-09-28T19:30:00Z","v":2272,"vw":100.662923},{"c":100.545,"h":101.14,"l":100.15,"n":145,"o":100.8,"t":"2026-09-28T19:45:00Z","v":5597,"vw":100.740361},{"c":99.8036,"h":100.29,"l":99.8036,"n":10,"o":100.29,"t":"2026-09-28T20:00:00Z","v":842,"vw":99.939976},{"c":101.365,"h":101.38,"l":100.3289,"n":13,"o":100.3289,"t":"2026-09-28T22:15:00Z","v":705,"vw":101.190691},{"c":100.52,"h":100.52,"l":100.52,"n":1,"o":100.52,"t":"2026-09-28T22:45:00Z","v":700,"vw":100.52},{"c":101,"h":101,"l":101,"n":6,"o":101,"t":"2026-09-28T23:00:00Z","v":505,"vw":101},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-09-28T23:15:00Z","v":100,"vw":101},{"c":100.73,"h":100.73,"l":100.54,"n":2,"o":100.54,"t":"2026-09-29T08:45:00Z","v":210,"vw":100.639524},{"c":100.64,"h":100.64,"l":100.64,"n":2,"o":100.64,"t":"2026-09-29T11:45:00Z","v":127,"vw":100.64},{"c":98.55,"h":98.55,"l":98.55,"n":14,"o":98.55,"t":"2026-09-29T13:15:00Z","v":329,"vw":98.55},{"c":98.705,"h":102.565,"l":97.7423,"n":222,"o":99.34,"t":"2026-09-29T13:30:00Z","v":14472,"vw":101.247287},{"c":99.06,"h":99.5101,"l":97.81,"n":77,"o":99.08,"t":"2026-09-29T13:45:00Z","v":4069,"vw":98.84541},{"c":100.34,"h":100.34,"l":98.73,"n":42,"o":100,"t":"2026-09-29T14:00:00Z","v":2182,"vw":99.134016},{"c":101.66,"h":101.6651,"l":99.7701,"n":45,"o":99.7701,"t":"2026-09-29T14:15:00Z","v":3940,"vw":100.877617},{"c":101.135,"h":101.135,"l":101.135,"n":4,"o":101.135,"t":"2026-09-29T14:30:00Z","v":104,"vw":101.135},{"c":100.455,"h":101.2,"l":100.27,"n":27,"o":100.55,"t":"2026-09-29T14:45:00Z","v":1947,"vw":100.632413},{"c":100.61,"h":100.8248,"l":100.27,"n":14,"o":100.8248,"t":"2026-09-29T15:00:00Z","v":1805,"vw":100.555198},{"c":100.11,"h":100.45,"l":100.11,"n":22,"o":100.44,"t":"2026-09-29T15:15:00Z","v":1061,"vw":100.32316},{"c":100.58,"h":100.7,"l":100.58,"n":3,"o":100.7,"t":"2026-09-29T15:30:00Z","v":225,"vw":100.64},{"c":100.6,"h":101.66,"l":100.6,"n":16,"o":101.15,"t":"2026-09-29T15:45:00Z","v":1839,"vw":101.188714},{"c":100.265,"h":100.8055,"l":100.135,"n":17,"o":100.66,"t":"2026-09-29T16:00:00Z","v":2983,"vw":100.503081},{"c":100.7499,"h":100.7499,"l":100.265,"n":4,"o":100.265,"t":"2026-09-29T16:15:00Z","v":361,"vw":100.534967},{"c":100.59,"h":100.68,"l":100.45,"n":11,"o":100.55,"t":"2026-09-29T16:30:00Z","v":845,"vw":100.58725},{"c":100.295,"h":100.295,"l":100.295,"n":1,"o":100.295,"t":"2026-09-29T16:45:00Z","v":100,"vw":100.295},{"c":99.9,"h":100.335,"l":99.9,"n":3,"o":100.335,"t":"2026-09-29T17:00:00Z","v":351,"vw":100.024286},{"c":100.485,"h":100.485,"l":100.1542,"n":3,"o":100.1542,"t":"2026-09-29T17:15:00Z","v":275,"vw":100.35268},{"c":100.635,"h":101.5,"l":100.635,"n":23,"o":101,"t":"2026-09-29T17:30:00Z","v":1525,"vw":101.259537},{"c":101.07,"h":101.07,"l":100.85,"n":5,"o":101.01,"t":"2026-09-29T17:45:00Z","v":1501,"vw":101.044129},{"c":101.325,"h":101.325,"l":100.64,"n":19,"o":100.65,"t":"2026-09-29T18:00:00Z","v":1943,"vw":100.846899},{"c":101.46,"h":101.58,"l":100.735,"n":8,"o":100.735,"t":"2026-09-29T18:15:00Z","v":421,"vw":101.218077},{"c":101.335,"h":101.335,"l":100.97,"n":2,"o":100.97,"t":"2026-09-29T18:30:00Z","v":400,"vw":101.06125},{"c":101,"h":101.08,"l":100.955,"n":6,"o":101.08,"t":"2026-09-29T18:45:00Z","v":725,"vw":101.019638},{"c":101.7,"h":101.7,"l":101.7,"n":2,"o":101.7,"t":"2026-09-29T19:00:00Z","v":110,"vw":101.7},{"c":102.5,"h":102.5,"l":102,"n":31,"o":102,"t":"2026-09-29T19:15:00Z","v":2494,"vw":102.104362},{"c":102.33,"h":102.81,"l":102.33,"n":34,"o":102.41,"t":"2026-09-29T19:30:00Z","v":1047,"vw":102.589752},{"c":103.23,"h":103.23,"l":102.21,"n":125,"o":102.21,"t":"2026-09-29T19:45:00Z","v":9740,"vw":102.91027},{"c":103.41,"h":103.41,"l":103.01,"n":4,"o":103.01,"t":"2026-09-29T20:00:00Z","v":700,"vw":103.333102},{"c":103.19,"h":103.19,"l":103.19,"n":1,"o":103.19,"t":"2026-09-29T20:15:00Z","v":500,"vw":103.19},{"c":103,"h":103,"l":103,"n":1,"o":103,"t":"2026-09-29T20:30:00Z","v":150,"vw":103},{"c":103.62,"h":103.62,"l":103.62,"n":5,"o":103.62,"t":"2026-09-29T21:45:00Z","v":240,"vw":103.62},{"c":103.4,"h":103.4,"l":103.4,"n":1,"o":103.4,"t":"2026-09-29T23:15:00Z","v":150,"vw":103.4},{"c":103.62,"h":103.62,"l":103.6,"n":3,"o":103.6,"t":"2026-09-29T23:30:00Z","v":775,"vw":103.617159},{"c":103,"h":103,"l":103,"n":2,"o":103,"t":"2026-09-30T11:00:00Z","v":612,"vw":103},{"c":103.48,"h":103.48,"l":103.48,"n":1,"o":103.48,"t":"2026-09-30T12:00:00Z","v":100,"vw":103.48},{"c":104.78,"h":104.78,"l":104.28,"n":6,"o":104.28,"t":"2026-09-30T12:30:00Z","v":815,"vw":104.63436},{"c":104.34,"h":104.34,"l":104.28,"n":3,"o":104.28,"t":"2026-09-30T13:00:00Z","v":390,"vw":104.322857},{"c":104.97,"h":106.34,"l":102.37,"n":223,"o":103.9,"t":"2026-09-30T13:30:00Z","v":14138,"vw":105.217716},{"c":105.815,"h":106.04,"l":104,"n":32,"o":105.2,"t":"2026-09-30T13:45:00Z","v":1337,"vw":105.590679},{"c":104.5,"h":105,"l":103.905,"n":44,"o":105,"t":"2026-09-30T14:00:00Z","v":3688,"vw":104.175779},{"c":105.03,"h":105.03,"l":104,"n":25,"o":104.425,"t":"2026-09-30T14:15:00Z","v":941,"vw":104.479279},{"c":105.065,"h":105.065,"l":104.61,"n":16,"o":105.06,"t":"2026-09-30T14:30:00Z","v":1138,"vw":104.798788},{"c":106.849,"h":106.849,"l":105.065,"n":35,"o":105.065,"t":"2026-09-30T14:45:00Z","v":7718,"vw":106.730159},{"c":107.1,"h":107.3763,"l":106.3,"n":42,"o":106.3909,"t":"2026-09-30T15:00:00Z","v":3033,"vw":107.0183},{"c":107.38,"h":107.78,"l":107,"n":76,"o":107.09,"t":"2026-09-30T15:15:00Z","v":4894,"vw":107.551517},{"c":107,"h":107,"l":107,"n":7,"o":107,"t":"2026-09-30T15:30:00Z","v":892,"vw":107},{"c":106.7,"h":107,"l":106.7,"n":17,"o":107,"t":"2026-09-30T15:45:00Z","v":1250,"vw":106.881928},{"c":106.79,"h":106.79,"l":106.4,"n":7,"o":106.4,"t":"2026-09-30T16:00:00Z","v":233,"vw":106.595},{"c":106.36,"h":106.5286,"l":105.95,"n":28,"o":106.5286,"t":"2026-09-30T16:15:00Z","v":1332,"vw":106.307053},{"c":105.7322,"h":105.7322,"l":105.4657,"n":6,"o":105.4657,"t":"2026-09-30T16:30:00Z","v":295,"vw":105.59895},{"c":106.35,"h":106.5,"l":106.35,"n":5,"o":106.5,"t":"2026-09-30T16:45:00Z","v":630,"vw":106.471698},{"c":106.115,"h":106.115,"l":106.115,"n":2,"o":106.115,"t":"2026-09-30T17:00:00Z","v":181,"vw":106.115},{"c":104.9201,"h":105.425,"l":104.78,"n":33,"o":105.2,"t":"2026-09-30T17:15:00Z","v":2258,"vw":105.162189},{"c":105.42,"h":105.42,"l":105.42,"n":2,"o":105.42,"t":"2026-09-30T17:45:00Z","v":101,"vw":105.42},{"c":105.18,"h":105.18,"l":105.18,"n":1,"o":105.18,"t":"2026-09-30T18:00:00Z","v":112,"vw":105.18},{"c":105.66,"h":105.66,"l":105.66,"n":3,"o":105.66,"t":"2026-09-30T18:15:00Z","v":141,"vw":105.66},{"c":104.49,"h":104.69,"l":104.49,"n":15,"o":104.69,"t":"2026-09-30T18:45:00Z","v":1410,"vw":104.508182},{"c":104.9349,"h":105.34,"l":104.9349,"n":5,"o":105.34,"t":"2026-09-30T19:00:00Z","v":776,"vw":105.24553},{"c":105,"h":105,"l":104.5888,"n":7,"o":104.5888,"t":"2026-09-30T19:30:00Z","v":693,"vw":104.751263},{"c":104.95,"h":104.955,"l":104.39,"n":34,"o":104.6242,"t":"2026-09-30T19:45:00Z","v":2569,"vw":104.750964},{"c":105.2663,"h":105.36,"l":105.2663,"n":4,"o":105.36,"t":"2026-09-30T20:30:00Z","v":229,"vw":105.31315},{"c":104,"h":104.01,"l":104,"n":4,"o":104.01,"t":"2026-09-30T21:15:00Z","v":245,"vw":104.005},{"c":103.5,"h":103.5,"l":103.5,"n":1,"o":103.5,"t":"2026-09-30T21:30:00Z","v":100,"vw":103.5},{"c":103.96,"h":103.96,"l":103.96,"n":3,"o":103.96,"t":"2026-09-30T21:45:00Z","v":200,"vw":103.96},{"c":103.14,"h":103.14,"l":103.14,"n":1,"o":103.14,"t":"2026-09-30T22:30:00Z","v":350,"vw":103.14},{"c":104,"h":104,"l":104,"n":4,"o":104,"t":"2026-09-30T23:30:00Z","v":320,"vw":104},{"c":107.0445,"h":107.0445,"l":107.0445,"n":1,"o":107.0445,"t":"2026-10-01T11:15:00Z","v":100,"vw":107.0445},{"c":105,"h":105,"l":105,"n":3,"o":105,"t":"2026-10-01T11:30:00Z","v":130,"vw":105},{"c":101.12,"h":102.74,"l":101.12,"n":11,"o":102.74,"t":"2026-10-01T11:45:00Z","v":649,"vw":101.431009},{"c":101.9,"h":102,"l":101.1,"n":10,"o":101.26,"t":"2026-10-01T12:15:00Z","v":1359,"vw":101.330076},{"c":102.01,"h":102.01,"l":102.01,"n":2,"o":102.01,"t":"2026-10-01T12:45:00Z","v":151,"vw":102.01},{"c":102,"h":102,"l":101.72,"n":5,"o":101.93,"t":"2026-10-01T13:00:00Z","v":313,"vw":101.883333},{"c":103.75,"h":103.75,"l":101.52,"n":14,"o":101.52,"t":"2026-10-01T13:15:00Z","v":886,"vw":102.418519},{"c":103.75,"h":104.5,"l":100.49,"n":139,"o":102.99,"t":"2026-10-01T13:30:00Z","v":9493,"vw":102.555779},{"c":106.4,"h":106.6127,"l":103.3,"n":51,"o":103.76,"t":"2026-10-01T13:45:00Z","v":2895,"vw":105.765941},{"c":103.85,"h":108.6522,"l":103.24,"n":79,"o":108.6522,"t":"2026-10-01T14:00:00Z","v":5493,"vw":105.350215},{"c":103.935,"h":103.935,"l":103.935,"n":4,"o":103.935,"t":"2026-10-01T14:15:00Z","v":248,"vw":103.935},{"c":104.24,"h":105.8,"l":103.9366,"n":22,"o":105.8,"t":"2026-10-01T14:30:00Z","v":1988,"vw":104.476141},{"c":104.8,"h":104.8,"l":104.77,"n":20,"o":104.79,"t":"2026-10-01T14:45:00Z","v":2274,"vw":104.797994},{"c":105.18,"h":105.25,"l":104.75,"n":17,"o":105.25,"t":"2026-10-01T15:00:00Z","v":1123,"vw":104.903333},{"c":105,"h":105.01,"l":105,"n":15,"o":105,"t":"2026-10-01T15:15:00Z","v":1455,"vw":105.000811},{"c":105.1927,"h":105.1927,"l":105.1927,"n":1,"o":105.1927,"t":"2026-10-01T15:30:00Z","v":100,"vw":105.1927},{"c":105.2,"h":105.2,"l":105.2,"n":4,"o":105.2,"t":"2026-10-01T15:45:00Z","v":235,"vw":105.2},{"c":104.645,"h":104.645,"l":104.645,"n":3,"o":104.645,"t":"2026-10-01T16:00:00Z","v":161,"vw":104.645},{"c":104.2,"h":105,"l":103.7,"n":24,"o":105,"t":"2026-10-01T16:15:00Z","v":2874,"vw":104.140198},{"c":104.2926,"h":104.2926,"l":104.2926,"n":1,"o":104.2926,"t":"2026-10-01T16:45:00Z","v":100,"vw":104.2926},{"c":104.4,"h":104.54,"l":104.4,"n":2,"o":104.54,"t":"2026-10-01T17:00:00Z","v":200,"vw":104.47},{"c":105.1296,"h":105.1296,"l":105.1296,"n":2,"o":105.1296,"t":"2026-10-01T17:15:00Z","v":205,"vw":105.1296},{"c":104.94,"h":105.45,"l":104.94,"n":9,"o":105.45,"t":"2026-10-01T17:30:00Z","v":433,"vw":105.146667},{"c":105.51,"h":105.51,"l":105,"n":12,"o":105,"t":"2026-10-01T17:45:00Z","v":1013,"vw":105.298225},{"c":105.24,"h":105.52,"l":104.78,"n":9,"o":105.285,"t":"2026-10-01T18:00:00Z","v":880,"vw":105.278485},{"c":105.84,"h":105.84,"l":105.48,"n":6,"o":105.48,"t":"2026-10-01T18:15:00Z","v":380,"vw":105.716667},{"c":105.63,"h":106.46,"l":105.63,"n":12,"o":106.37,"t":"2026-10-01T18:30:00Z","v":761,"vw":106.084676},{"c":105.4,"h":105.65,"l":105.4,"n":3,"o":105.63,"t":"2026-10-01T18:45:00Z","v":300,"vw":105.56},{"c":106.04,"h":106.04,"l":105.82,"n":8,"o":105.82,"t":"2026-10-01T19:00:00Z","v":255,"vw":105.93},{"c":106.8,"h":107.19,"l":106.75,"n":28,"o":106.75,"t":"2026-10-01T19:15:00Z","v":2874,"vw":106.978942},{"c":106.82,"h":107.1,"l":106.82,"n":15,"o":107.1,"t":"2026-10-01T19:30:00Z","v":1003,"vw":107.014737},{"c":105.3809,"h":106.465,"l":105.3809,"n":18,"o":106.44,"t":"2026-10-01T19:45:00Z","v":1140,"vw":106.270171},{"c":106.28,"h":106.28,"l":106.28,"n":2,"o":106.28,"t":"2026-10-01T20:15:00Z","v":330,"vw":106.28},{"c":106.1126,"h":106.1126,"l":106.1126,"n":1,"o":106.1126,"t":"2026-10-01T23:00:00Z","v":100,"vw":106.1126},{"c":106.83,"h":106.83,"l":106.83,"n":6,"o":106.83,"t":"2026-10-02T08:00:00Z","v":300,"vw":106.83},{"c":106.21,"h":106.21,"l":106.21,"n":9,"o":106.21,"t":"2026-10-02T10:15:00Z","v":166,"vw":106.21},{"c":107.6383,"h":107.6383,"l":107.6383,"n":2,"o":107.6383,"t":"2026-10-02T11:30:00Z","v":146,"vw":107.6383},{"c":107.86,"h":107.86,"l":107,"n":4,"o":107.74,"t":"2026-10-02T12:30:00Z","v":1679,"vw":107.23238},{"c":107.13,"h":107.13,"l":107.01,"n":18,"o":107.02,"t":"2026-10-02T12:45:00Z","v":870,"vw":107.053333},{"c":108.65,"h":108.65,"l":108.65,"n":1,"o":108.65,"t":"2026-10-02T13:00:00Z","v":185,"vw":108.65},{"c":108.56,"h":108.56,"l":108.56,"n":7,"o":108.56,"t":"2026-10-02T13:15:00Z","v":364,"vw":108.56},{"c":109.9,"h":110.99,"l":107.73,"n":182,"o":108.57,"t":"2026-10-02T13:30:00Z","v":6962,"vw":108.862368},{"c":109,"h":109.685,"l":107.58,"n":72,"o":109.6,"t":"2026-10-02T13:45:00Z","v":11144,"vw":108.189475},{"c":108.5,"h":109.999,"l":108.5,"n":49,"o":108.7,"t":"2026-10-02T14:00:00Z","v":2858,"vw":108.95867},{"c":108.7424,"h":108.855,"l":108.41,"n":39,"o":108.61,"t":"2026-10-02T14:15:00Z","v":3487,"vw":108.665869},{"c":109.55,"h":109.635,"l":109.1301,"n":27,"o":109.255,"t":"2026-10-02T14:30:00Z","v":2058,"vw":109.363815},{"c":108.225,"h":110.45,"l":108,"n":30,"o":110.44,"t":"2026-10-02T15:00:00Z","v":1672,"vw":109.110974},{"c":107.64,"h":108.01,"l":107.64,"n":9,"o":108.01,"t":"2026-10-02T15:15:00Z","v":229,"vw":107.825},{"c":108.11,"h":108.11,"l":108.11,"n":1,"o":108.11,"t":"2026-10-02T15:30:00Z","v":105,"vw":108.11},{"c":107.9025,"h":107.9025,"l":107.9025,"n":2,"o":107.9025,"t":"2026-10-02T15:45:00Z","v":105,"vw":107.9025},{"c":106.82,"h":106.82,"l":106.82,"n":1,"o":106.82,"t":"2026-10-02T16:00:00Z","v":100,"vw":106.82},{"c":108.28,"h":108.28,"l":107.8357,"n":23,"o":107.8357,"t":"2026-10-02T16:15:00Z","v":1924,"vw":107.995303},{"c":107.52,"h":107.52,"l":107.52,"n":1,"o":107.52,"t":"2026-10-02T16:30:00Z","v":100,"vw":107.52},{"c":108.08,"h":108.08,"l":108.08,"n":1,"o":108.08,"t":"2026-10-02T16:45:00Z","v":107,"vw":108.08},{"c":108.16,"h":108.61,"l":108.16,"n":6,"o":108.61,"t":"2026-10-02T17:00:00Z","v":302,"vw":108.385},{"c":108.205,"h":108.5,"l":108.205,"n":5,"o":108.49,"t":"2026-10-02T17:15:00Z","v":354,"vw":108.398333},{"c":107.6677,"h":107.905,"l":107.63,"n":13,"o":107.905,"t":"2026-10-02T17:30:00Z","v":1130,"vw":107.720273},{"c":108.04,"h":108.04,"l":108.04,"n":2,"o":108.04,"t":"2026-10-02T18:00:00Z","v":404,"vw":108.04},{"c":107.86,"h":107.86,"l":107.86,"n":5,"o":107.86,"t":"2026-10-02T18:30:00Z","v":211,"vw":107.86},{"c":107,"h":107.035,"l":106.92,"n":12,"o":107.035,"t":"2026-10-02T18:45:00Z","v":828,"vw":106.973577},{"c":107.37,"h":107.385,"l":106.79,"n":8,"o":107.35,"t":"2026-10-02T19:00:00Z","v":838,"vw":107.117857},{"c":107.375,"h":107.38,"l":107.0893,"n":33,"o":107.195,"t":"2026-10-02T19:15:00Z","v":3417,"vw":107.267248},{"c":108.13,"h":108.38,"l":108.13,"n":9,"o":108.38,"t":"2026-10-02T19:30:00Z","v":1906,"vw":108.185495},{"c":108.63,"h":108.78,"l":108.27,"n":45,"o":108.27,"t":"2026-10-02T19:45:00Z","v":3070,"vw":108.597075},{"c":108.37,"h":108.37,"l":108.37,"n":6,"o":108.37,"t":"2026-10-02T20:00:00Z","v":1010,"vw":108.37},{"c":108.38,"h":108.38,"l":108.38,"n":2,"o":108.38,"t":"2026-10-02T21:45:00Z","v":116,"vw":108.38},{"c":108.27,"h":108.27,"l":108.27,"n":1,"o":108.27,"t":"2026-10-02T22:30:00Z","v":500,"vw":108.27},{"c":108.99,"h":108.99,"l":108.99,"n":1,"o":108.99,"t":"2026-10-02T23:15:00Z","v":300,"vw":108.99},{"c":108.67,"h":108.68,"l":108.67,"n":20,"o":108.68,"t":"2026-10-05T08:00:00Z","v":715,"vw":108.676667},{"c":109.8,"h":109.8,"l":109.8,"n":1,"o":109.8,"t":"2026-10-05T11:00:00Z","v":100,"vw":109.8},{"c":109.5782,"h":109.5782,"l":109.5782,"n":1,"o":109.5782,"t":"2026-10-05T11:30:00Z","v":114,"vw":109.5782},{"c":109.25,"h":109.25,"l":109.25,"n":1,"o":109.25,"t":"2026-10-05T11:45:00Z","v":100,"vw":109.25},{"c":108.97,"h":109.25,"l":108.97,"n":5,"o":109.25,"t":"2026-10-05T12:00:00Z","v":884,"vw":109.144231},{"c":109.305,"h":109.75,"l":107.97,"n":69,"o":109.62,"t":"2026-10-05T13:30:00Z","v":3950,"vw":109.133018},{"c":110.469,"h":110.52,"l":109.34,"n":56,"o":109.72,"t":"2026-10-05T13:45:00Z","v":4007,"vw":110.028972},{"c":109.8105,"h":110.09,"l":108.8059,"n":61,"o":110.09,"t":"2026-10-05T14:00:00Z","v":5437,"vw":109.902642},{"c":109.84,"h":109.84,"l":109.5,"n":22,"o":109.57,"t":"2026-10-05T14:15:00Z","v":1000,"vw":109.581879},{"c":109.3481,"h":110.14,"l":108.905,"n":28,"o":109.395,"t":"2026-10-05T14:30:00Z","v":2080,"vw":109.437829},{"c":109.995,"h":109.995,"l":109.995,"n":20,"o":109.995,"t":"2026-10-05T14:45:00Z","v":360,"vw":109.995},{"c":109.675,"h":109.685,"l":109.655,"n":10,"o":109.685,"t":"2026-10-05T15:00:00Z","v":326,"vw":109.671667},{"c":110.15,"h":110.15,"l":110.15,"n":13,"o":110.15,"t":"2026-10-05T15:15:00Z","v":297,"vw":110.15},{"c":110.305,"h":110.5899,"l":110.15,"n":37,"o":110.15,"t":"2026-10-05T15:30:00Z","v":981,"vw":110.347957},{"c":110.12,"h":110.6,"l":110.12,"n":41,"o":110.5999,"t":"2026-10-05T15:45:00Z","v":796,"vw":110.487271},{"c":109.55,"h":110.02,"l":109.55,"n":5,"o":110.02,"t":"2026-10-05T16:00:00Z","v":444,"vw":109.696606},{"c":109.72,"h":109.72,"l":109.25,"n":7,"o":109.25,"t":"2026-10-05T16:15:00Z","v":1226,"vw":109.539167},{"c":110.11,"h":110.4599,"l":109.815,"n":43,"o":109.82,"t":"2026-10-05T16:30:00Z","v":4703,"vw":110.212356},{"c":109.76,"h":110.46,"l":109.76,"n":29,"o":110.459,"t":"2026-10-05T16:45:00Z","v":4517,"vw":110.264852},{"c":110.5,"h":110.5,"l":109.52,"n":3,"o":109.52,"t":"2026-10-05T17:00:00Z","v":201,"vw":110.01},{"c":110.616,"h":110.616,"l":110.32,"n":52,"o":110.32,"t":"2026-10-05T17:15:00Z","v":1691,"vw":110.45499},{"c":111.04,"h":111.05,"l":110.76,"n":21,"o":110.76,"t":"2026-10-05T17:30:00Z","v":1315,"vw":110.810265},{"c":111.65,"h":111.96,"l":110.86,"n":37,"o":110.86,"t":"2026-10-05T17:45:00Z","v":3185,"vw":111.527194},{"c":110.48,"h":111.3,"l":110.48,"n":19,"o":111.21,"t":"2026-10-05T18:00:00Z","v":1388,"vw":111.066021},{"c":110.58,"h":110.88,"l":110.58,"n":6,"o":110.88,"t":"2026-10-05T18:30:00Z","v":568,"vw":110.659365},{"c":110.6,"h":110.6,"l":110.48,"n":3,"o":110.48,"t":"2026-10-05T18:45:00Z","v":201,"vw":110.54},{"c":110.61,"h":110.98,"l":110.14,"n":33,"o":110.74,"t":"2026-10-05T19:00:00Z","v":2858,"vw":110.662958},{"c":110.14,"h":110.475,"l":110.14,"n":62,"o":110.16,"t":"2026-10-05T19:15:00Z","v":4797,"vw":110.250686},{"c":110.66,"h":110.85,"l":110.66,"n":29,"o":110.66,"t":"2026-10-05T19:30:00Z","v":2500,"vw":110.733816},{"c":110.65,"h":110.65,"l":110.155,"n":24,"o":110.21,"t":"2026-10-05T19:45:00Z","v":2380,"vw":110.54921},{"c":110.82,"h":110.82,"l":110.82,"n":9,"o":110.82,"t":"2026-10-05T20:00:00Z","v":210,"vw":110.82},{"c":111.5724,"h":111.5724,"l":111.5724,"n":1,"o":111.5724,"t":"2026-10-05T20:15:00Z","v":125,"vw":111.5724},{"c":111.4289,"h":111.46,"l":111.4289,"n":2,"o":111.46,"t":"2026-10-05T22:15:00Z","v":221,"vw":111.442972},{"c":111.3234,"h":111.3234,"l":111.3234,"n":2,"o":111.3234,"t":"2026-10-05T23:00:00Z","v":160,"vw":111.3234},{"c":113.06,"h":113.06,"l":113.06,"n":2,"o":113.06,"t":"2026-10-06T08:15:00Z","v":162,"vw":113.06},{"c":115,"h":115.4674,"l":115,"n":4,"o":115.4674,"t":"2026-10-06T11:00:00Z","v":310,"vw":115.222467},{"c":115.5399,"h":115.87,"l":115.5399,"n":4,"o":115.87,"t":"2026-10-06T11:15:00Z","v":371,"vw":115.759967},{"c":114.5,"h":115.3784,"l":114.5,"n":3,"o":115.3784,"t":"2026-10-06T11:30:00Z","v":300,"vw":114.8028},{"c":115.14,"h":115.14,"l":114.3,"n":5,"o":114.3,"t":"2026-10-06T11:45:00Z","v":1408,"vw":114.36087},{"c":114.2,"h":116.62,"l":114.2,"n":20,"o":115.52,"t":"2026-10-06T12:15:00Z","v":962,"vw":115.215789},{"c":115.1,"h":115.25,"l":115.1,"n":6,"o":115.25,"t":"2026-10-06T12:45:00Z","v":230,"vw":115.175},{"c":115.59,"h":115.7,"l":115.59,"n":19,"o":115.7,"t":"2026-10-06T13:15:00Z","v":681,"vw":115.656},{"c":119.8064,"h":121.23,"l":113.68,"n":829,"o":115,"t":"2026-10-06T13:30:00Z","v":49375,"vw":118.330012},{"c":121.41,"h":122,"l":119.0735,"n":370,"o":119.5,"t":"2026-10-06T13:45:00Z","v":21268,"vw":121.190754},{"c":117.86,"h":120.32,"l":116.24,"n":189,"o":120.32,"t":"2026-10-06T14:00:00Z","v":11959,"vw":118.115949},{"c":118,"h":118.93,"l":117.59,"n":78,"o":117.59,"t":"2026-10-06T14:15:00Z","v":4030,"vw":118.087826},{"c":117.97,"h":118,"l":117.5,"n":37,"o":118,"t":"2026-10-06T14:30:00Z","v":3369,"vw":117.960889},{"c":117.51,"h":117.645,"l":116.7201,"n":93,"o":117,"t":"2026-10-06T14:45:00Z","v":16943,"vw":117.108602},{"c":118.3,"h":118.56,"l":116.0011,"n":77,"o":117.1,"t":"2026-10-06T15:00:00Z","v":4840,"vw":117.667706},{"c":117.5593,"h":118.455,"l":116.8,"n":63,"o":118.179,"t":"2026-10-06T15:15:00Z","v":7340,"vw":117.849795},{"c":117.72,"h":117.7299,"l":117.3752,"n":17,"o":117.63,"t":"2026-10-06T15:30:00Z","v":1179,"vw":117.673084},{"c":117.3,"h":117.94,"l":117.3,"n":16,"o":117.3201,"t":"2026-10-06T15:45:00Z","v":1079,"vw":117.457764},{"c":115.26,"h":116.75,"l":115.26,"n":61,"o":116.75,"t":"2026-10-06T16:00:00Z","v":4511,"vw":115.905447},{"c":114.845,"h":115.26,"l":114.4312,"n":80,"o":115,"t":"2026-10-06T16:15:00Z","v":4240,"vw":114.728422},{"c":116.13,"h":116.13,"l":115.675,"n":28,"o":115.74,"t":"2026-10-06T16:30:00Z","v":1573,"vw":115.7934},{"c":115.72,"h":116.08,"l":115.6101,"n":37,"o":116.08,"t":"2026-10-06T16:45:00Z","v":2720,"vw":115.758802},{"c":116.0886,"h":116.1414,"l":116.0886,"n":2,"o":116.1414,"t":"2026-10-06T17:00:00Z","v":200,"vw":116.115},{"c":116,"h":116,"l":115.985,"n":10,"o":115.985,"t":"2026-10-06T17:15:00Z","v":700,"vw":115.9975},{"c":115.97,"h":115.97,"l":115.86,"n":35,"o":115.89,"t":"2026-10-06T17:30:00Z","v":4415,"vw":115.892092},{"c":115.85,"h":116.14,"l":115.4968,"n":11,"o":115.4968,"t":"2026-10-06T17:45:00Z","v":2319,"vw":116.009649},{"c":116.09,"h":116.4,"l":115.75,"n":41,"o":115.79,"t":"2026-10-06T18:00:00Z","v":2323,"vw":116.014495},{"c":116.28,"h":116.5099,"l":116.13,"n":9,"o":116.5099,"t":"2026-10-06T18:15:00Z","v":479,"vw":116.306633},{"c":115.5001,"h":116.11,"l":115.5,"n":8,"o":116.11,"t":"2026-10-06T18:30:00Z","v":652,"vw":115.723898},{"c":115.01,"h":115.5,"l":114.9601,"n":14,"o":115.5,"t":"2026-10-06T18:45:00Z","v":972,"vw":115.26143},{"c":115.9,"h":115.9,"l":115.64,"n":3,"o":115.64,"t":"2026-10-06T19:00:00Z","v":333,"vw":115.82145},{"c":115.165,"h":115.3,"l":115.05,"n":27,"o":115.06,"t":"2026-10-06T19:15:00Z","v":2043,"vw":115.127629},{"c":115.815,"h":115.815,"l":115.815,"n":1,"o":115.815,"t":"2026-10-06T19:30:00Z","v":100,"vw":115.815},{"c":115.88,"h":116.08,"l":115.2,"n":39,"o":115.4101,"t":"2026-10-06T19:45:00Z","v":2204,"vw":115.60837},{"c":115.71,"h":115.88,"l":115.71,"n":11,"o":115.88,"t":"2026-10-06T20:00:00Z","v":1107,"vw":115.840874},{"c":116.2,"h":116.2,"l":116.2,"n":1,"o":116.2,"t":"2026-10-06T21:00:00Z","v":199,"vw":116.2},{"c":116.6,"h":116.6,"l":116.6,"n":1,"o":116.6,"t":"2026-10-06T21:45:00Z","v":100,"vw":116.6},{"c":115.1966,"h":115.2,"l":115.1966,"n":8,"o":115.2,"t":"2026-10-06T22:30:00Z","v":301,"vw":115.198317},{"c":115.6,"h":115.6,"l":115.6,"n":1,"o":115.6,"t":"2026-10-06T23:45:00Z","v":220,"vw":115.6},{"c":116.02,"h":116.02,"l":116.02,"n":9,"o":116.02,"t":"2026-10-07T08:00:00Z","v":209,"vw":116.02},{"c":114.79,"h":114.79,"l":114.79,"n":13,"o":114.79,"t":"2026-10-07T08:30:00Z","v":375,"vw":114.79},{"c":114.4,"h":114.4,"l":114.4,"n":7,"o":114.4,"t":"2026-10-07T09:00:00Z","v":743,"vw":114.4},{"c":114.19,"h":114.19,"l":114.19,"n":3,"o":114.19,"t":"2026-10-07T09:15:00Z","v":122,"vw":114.19},{"c":113.63,"h":113.63,"l":113.63,"n":2,"o":113.63,"t":"2026-10-07T10:00:00Z","v":202,"vw":113.63},{"c":114,"h":114,"l":114,"n":2,"o":114,"t":"2026-10-07T11:15:00Z","v":105,"vw":114},{"c":113.94,"h":113.94,"l":113.94,"n":2,"o":113.94,"t":"2026-10-07T11:30:00Z","v":120,"vw":113.94},{"c":113.5,"h":114,"l":113,"n":54,"o":113.58,"t":"2026-10-07T13:15:00Z","v":6459,"vw":113.103449},{"c":110.54,"h":113.43,"l":109,"n":478,"o":113.43,"t":"2026-10-07T13:30:00Z","v":41189,"vw":111.061921},{"c":108.75,"h":109.735,"l":108,"n":135,"o":109.64,"t":"2026-10-07T13:45:00Z","v":4951,"vw":108.626862},{"c":108.225,"h":108.6676,"l":107.01,"n":119,"o":107.99,"t":"2026-10-07T14:00:00Z","v":6836,"vw":107.993548},{"c":108.3,"h":109.86,"l":108.02,"n":123,"o":108.3105,"t":"2026-10-07T14:15:00Z","v":4711,"vw":108.894884},{"c":107.54,"h":108.5019,"l":107.3201,"n":104,"o":108.4792,"t":"2026-10-07T14:30:00Z","v":2805,"vw":107.763382},{"c":107,"h":107.7325,"l":107,"n":68,"o":107.6,"t":"2026-10-07T14:45:00Z","v":4615,"vw":107.374333},{"c":107.7,"h":107.81,"l":107.1913,"n":33,"o":107.3,"t":"2026-10-07T15:00:00Z","v":1128,"vw":107.532367},{"c":107.71,"h":107.98,"l":107.7,"n":36,"o":107.9748,"t":"2026-10-07T15:15:00Z","v":2055,"vw":107.897919},{"c":106.5,"h":107.13,"l":106.5,"n":48,"o":106.98,"t":"2026-10-07T15:30:00Z","v":1802,"vw":106.73214},{"c":106.82,"h":107.295,"l":106.64,"n":29,"o":107.295,"t":"2026-10-07T15:45:00Z","v":4503,"vw":106.936468},{"c":107.06,"h":107.06,"l":106.51,"n":34,"o":106.65,"t":"2026-10-07T16:00:00Z","v":4136,"vw":106.854118},{"c":106.3,"h":106.49,"l":106.19,"n":46,"o":106.49,"t":"2026-10-07T16:15:00Z","v":3665,"vw":106.38795},{"c":106.08,"h":106.55,"l":106.08,"n":27,"o":106.545,"t":"2026-10-07T16:30:00Z","v":1467,"vw":106.255939},{"c":106.75,"h":106.75,"l":105.58,"n":111,"o":106.2475,"t":"2026-10-07T16:45:00Z","v":11980,"vw":106.363422},{"c":105.58,"h":106.13,"l":105.58,"n":50,"o":105.985,"t":"2026-10-07T17:00:00Z","v":4786,"vw":105.892356},{"c":105.37,"h":105.715,"l":105.2085,"n":49,"o":105.5001,"t":"2026-10-07T17:15:00Z","v":2042,"vw":105.5384},{"c":105.87,"h":105.9098,"l":105.605,"n":15,"o":105.89,"t":"2026-10-07T17:30:00Z","v":1363,"vw":105.810427},{"c":106.48,"h":106.48,"l":106.145,"n":18,"o":106.145,"t":"2026-10-07T17:45:00Z","v":775,"vw":106.25106},{"c":105.72,"h":106,"l":105.5,"n":23,"o":106,"t":"2026-10-07T18:00:00Z","v":1221,"vw":105.709945},{"c":104.63,"h":105.61,"l":104.63,"n":96,"o":105.49,"t":"2026-10-07T18:15:00Z","v":4099,"vw":105.176785},{"c":103.835,"h":104.39,"l":103.835,"n":43,"o":104.28,"t":"2026-10-07T18:30:00Z","v":1224,"vw":104.182895},{"c":104.065,"h":104.065,"l":103.47,"n":13,"o":103.4701,"t":"2026-10-07T18:45:00Z","v":990,"vw":103.705905},{"c":103.9755,"h":104.61,"l":103.9755,"n":34,"o":104.515,"t":"2026-10-07T19:00:00Z","v":2240,"vw":104.323467},{"c":104.2,"h":104.275,"l":104.13,"n":27,"o":104.13,"t":"2026-10-07T19:15:00Z","v":1222,"vw":104.183435},{"c":104.08,"h":104.539,"l":104,"n":51,"o":104.4,"t":"2026-10-07T19:30:00Z","v":1777,"vw":104.333526},{"c":104.2623,"h":104.64,"l":103.8347,"n":114,"o":104,"t":"2026-10-07T19:45:00Z","v":9866,"vw":104.330748},{"c":104.51,"h":104.51,"l":104.51,"n":9,"o":104.51,"t":"2026-10-07T20:00:00Z","v":499,"vw":104.51},{"c":104.87,"h":104.87,"l":104.87,"n":6,"o":104.87,"t":"2026-10-07T20:15:00Z","v":212,"vw":104.87},{"c":104.94,"h":104.94,"l":104.9,"n":7,"o":104.9,"t":"2026-10-07T20:30:00Z","v":470,"vw":104.920556},{"c":105.225,"h":105.88,"l":105.225,"n":4,"o":105.88,"t":"2026-10-07T21:30:00Z","v":315,"vw":105.661667},{"c":104.8,"h":104.94,"l":104.8,"n":8,"o":104.94,"t":"2026-10-07T21:45:00Z","v":1110,"vw":104.859604},{"c":105.1882,"h":105.1882,"l":105,"n":3,"o":105,"t":"2026-10-07T23:15:00Z","v":241,"vw":105.108668},{"c":105.18,"h":105.18,"l":105.18,"n":1,"o":105.18,"t":"2026-10-07T23:30:00Z","v":150,"vw":105.18},{"c":102.8895,"h":102.8895,"l":102.8895,"n":9,"o":102.8895,"t":"2026-10-08T08:00:00Z","v":371,"vw":102.8895},{"c":103.14,"h":103.29,"l":103.14,"n":9,"o":103.29,"t":"2026-10-08T08:30:00Z","v":262,"vw":103.223333},{"c":103.26,"h":103.3,"l":103.26,"n":3,"o":103.3,"t":"2026-10-08T10:15:00Z","v":270,"vw":103.28},{"c":103.48,"h":103.48,"l":103,"n":113,"o":103,"t":"2026-10-08T11:30:00Z","v":1865,"vw":103.185538},{"c":105.5,"h":106.48,"l":103.67,"n":174,"o":103.67,"t":"2026-10-08T13:30:00Z","v":13867,"vw":105.086226},{"c":109.26,"h":110,"l":105.739,"n":325,"o":105.739,"t":"2026-10-08T13:45:00Z","v":18161,"vw":107.901327},{"c":107.24,"h":109.4374,"l":107,"n":208,"o":108.8687,"t":"2026-10-08T14:00:00Z","v":15074,"vw":107.983321},{"c":107.94,"h":108.39,"l":107.58,"n":96,"o":107.58,"t":"2026-10-08T14:15:00Z","v":8301,"vw":108.070484},{"c":108,"h":108.1399,"l":107.4264,"n":68,"o":107.4264,"t":"2026-10-08T14:30:00Z","v":3565,"vw":107.836592},{"c":106.4196,"h":108.045,"l":106.2801,"n":69,"o":108.045,"t":"2026-10-08T14:45:00Z","v":4741,"vw":106.899436},{"c":105,"h":105.2763,"l":104.77,"n":45,"o":105.2763,"t":"2026-10-08T15:00:00Z","v":1899,"vw":105.013618},{"c":105.0843,"h":105.2423,"l":104.63,"n":35,"o":105,"t":"2026-10-08T15:15:00Z","v":5579,"vw":104.941229},{"c":104.75,"h":106.04,"l":104.57,"n":45,"o":105.7,"t":"2026-10-08T15:30:00Z","v":1992,"vw":105.152251},{"c":105.2201,"h":105.2201,"l":104.1645,"n":44,"o":104.1645,"t":"2026-10-08T15:45:00Z","v":1728,"vw":104.81182},{"c":104.76,"h":104.9922,"l":104.67,"n":14,"o":104.945,"t":"2026-10-08T16:00:00Z","v":3442,"vw":104.798512},{"c":104.0907,"h":104.26,"l":104.0907,"n":6,"o":104.26,"t":"2026-10-08T16:15:00Z","v":419,"vw":104.16285},{"c":104,"h":104.67,"l":104,"n":38,"o":104.67,"t":"2026-10-08T16:30:00Z","v":1594,"vw":104.362423},{"c":102.925,"h":104.4267,"l":102.091,"n":83,"o":104.4267,"t":"2026-10-08T16:45:00Z","v":4527,"vw":102.936987},{"c":105.2,"h":105.2,"l":102.96,"n":20,"o":102.96,"t":"2026-10-08T17:00:00Z","v":995,"vw":104.070435},{"c":103.602,"h":105.5,"l":102.95,"n":23,"o":105.5,"t":"2026-10-08T17:15:00Z","v":1569,"vw":104.023424},{"c":103.83,"h":104.2733,"l":103.5001,"n":40,"o":103.85,"t":"2026-10-08T17:30:00Z","v":5638,"vw":103.833488},{"c":103,"h":103.52,"l":102.9401,"n":24,"o":103.405,"t":"2026-10-08T17:45:00Z","v":3027,"vw":103.065004},{"c":104,"h":104.2,"l":104,"n":3,"o":104.2,"t":"2026-10-08T18:15:00Z","v":238,"vw":104.1},{"c":103.48,"h":103.715,"l":103.48,"n":4,"o":103.715,"t":"2026-10-08T18:30:00Z","v":405,"vw":103.598117},{"c":103.29,"h":103.29,"l":102.86,"n":11,"o":103,"t":"2026-10-08T18:45:00Z","v":1575,"vw":102.956667},{"c":102.17,"h":103.57,"l":102.15,"n":23,"o":102.85,"t":"2026-10-08T19:00:00Z","v":1884,"vw":102.710588},{"c":102.5,"h":102.77,"l":102.46,"n":29,"o":102.46,"t":"2026-10-08T19:15:00Z","v":1748,"vw":102.612},{"c":102.53,"h":102.53,"l":101.82,"n":101,"o":102.3037,"t":"2026-10-08T19:30:00Z","v":7883,"vw":102.064334},{"c":102.36,"h":102.36,"l":102.36,"n":2,"o":102.36,"t":"2026-10-08T19:45:00Z","v":130,"vw":102.36},{"c":102.78,"h":102.78,"l":102.78,"n":1,"o":102.78,"t":"2026-10-08T22:15:00Z","v":100,"vw":102.78},{"c":102.42,"h":102.4649,"l":102.42,"n":4,"o":102.4649,"t":"2026-10-08T23:45:00Z","v":681,"vw":102.448357},{"c":105.21,"h":105.21,"l":103.28,"n":19,"o":103.28,"t":"2026-10-09T08:00:00Z","v":1807,"vw":103.736611},{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-10-09T08:30:00Z","v":200,"vw":106},{"c":105.02,"h":105.02,"l":105.02,"n":2,"o":105.02,"t":"2026-10-09T09:45:00Z","v":101,"vw":105.02},{"c":105.02,"h":105.02,"l":105.02,"n":3,"o":105.02,"t":"2026-10-09T10:15:00Z","v":111,"vw":105.02},{"c":105,"h":105.02,"l":105,"n":6,"o":105.02,"t":"2026-10-09T10:30:00Z","v":394,"vw":105.007365},{"c":105.5973,"h":105.5973,"l":105.5973,"n":1,"o":105.5973,"t":"2026-10-09T11:00:00Z","v":200,"vw":105.5973},{"c":105.5,"h":105.5,"l":105.48,"n":3,"o":105.48,"t":"2026-10-09T11:15:00Z","v":250,"vw":105.49},{"c":105.3,"h":105.3,"l":105.3,"n":1,"o":105.3,"t":"2026-10-09T11:30:00Z","v":153,"vw":105.3},{"c":105.8,"h":105.8,"l":105.75,"n":17,"o":105.75,"t":"2026-10-09T11:45:00Z","v":631,"vw":105.783333},{"c":105.6,"h":105.7318,"l":105.6,"n":4,"o":105.7,"t":"2026-10-09T12:00:00Z","v":415,"vw":105.682961},{"c":105.98,"h":105.98,"l":105.8,"n":8,"o":105.8,"t":"2026-10-09T12:15:00Z","v":564,"vw":105.885961},{"c":105.3,"h":105.32,"l":105.3,"n":6,"o":105.32,"t":"2026-10-09T12:30:00Z","v":664,"vw":105.303643},{"c":105.92,"h":105.92,"l":105.92,"n":1,"o":105.92,"t":"2026-10-09T12:45:00Z","v":100,"vw":105.92},{"c":105.5119,"h":105.5119,"l":105.5119,"n":1,"o":105.5119,"t":"2026-10-09T13:00:00Z","v":100,"vw":105.5119},{"c":106,"h":106,"l":105.29,"n":11,"o":105.29,"t":"2026-10-09T13:15:00Z","v":1475,"vw":105.806783},{"c":102.225,"h":106.54,"l":101.895,"n":139,"o":106.54,"t":"2026-10-09T13:30:00Z","v":8965,"vw":103.135096},{"c":104.5,"h":104.5,"l":102.07,"n":100,"o":102.35,"t":"2026-10-09T13:45:00Z","v":11529,"vw":102.814752},{"c":105.665,"h":105.665,"l":104.5,"n":43,"o":104.55,"t":"2026-10-09T14:00:00Z","v":4346,"vw":105.070353},{"c":105.67,"h":106.035,"l":105.6,"n":16,"o":105.6,"t":"2026-10-09T14:30:00Z","v":747,"vw":105.752205},{"c":106,"h":106.1699,"l":104.56,"n":16,"o":104.56,"t":"2026-10-09T14:45:00Z","v":902,"vw":105.726221},{"c":106.27,"h":106.45,"l":105.6,"n":26,"o":105.75,"t":"2026-10-09T15:00:00Z","v":3458,"vw":105.841836},{"c":107.89,"h":107.89,"l":106.67,"n":15,"o":106.67,"t":"2026-10-09T15:15:00Z","v":1303,"vw":107.328451},{"c":107.45,"h":107.77,"l":107.35,"n":36,"o":107.77,"t":"2026-10-09T15:30:00Z","v":2244,"vw":107.519035},{"c":107.7723,"h":108,"l":106.97,"n":47,"o":107.145,"t":"2026-10-09T15:45:00Z","v":3139,"vw":107.369549},{"c":107.4344,"h":107.815,"l":107.4344,"n":16,"o":107.555,"t":"2026-10-09T16:00:00Z","v":1709,"vw":107.714828},{"c":109.09,"h":109.45,"l":108.43,"n":122,"o":108.45,"t":"2026-10-09T16:15:00Z","v":7150,"vw":108.915777},{"c":109.3,"h":109.3,"l":108.95,"n":29,"o":109.2,"t":"2026-10-09T16:30:00Z","v":965,"vw":109.05424},{"c":110,"h":110,"l":109,"n":37,"o":109.4,"t":"2026-10-09T16:45:00Z","v":2908,"vw":109.796532},{"c":110.06,"h":110.06,"l":109.515,"n":11,"o":109.8687,"t":"2026-10-09T17:00:00Z","v":993,"vw":109.786402},{"c":110.25,"h":110.25,"l":109.875,"n":46,"o":109.905,"t":"2026-10-09T17:15:00Z","v":1981,"vw":109.991728},{"c":110.575,"h":110.68,"l":110.3,"n":40,"o":110.3,"t":"2026-10-09T17:30:00Z","v":4042,"vw":110.539076},{"c":110.225,"h":110.57,"l":110.15,"n":25,"o":110.57,"t":"2026-10-09T17:45:00Z","v":2862,"vw":110.377405},{"c":110.1,"h":110.2,"l":110.1,"n":6,"o":110.2,"t":"2026-10-09T18:00:00Z","v":617,"vw":110.157143},{"c":109.69,"h":109.69,"l":109.69,"n":10,"o":109.69,"t":"2026-10-09T18:15:00Z","v":410,"vw":109.69},{"c":110.5695,"h":110.5695,"l":110.17,"n":6,"o":110.17,"t":"2026-10-09T18:30:00Z","v":287,"vw":110.3298},{"c":110.09,"h":110.235,"l":109.77,"n":32,"o":110.235,"t":"2026-10-09T18:45:00Z","v":4372,"vw":110.117608},{"c":110.72,"h":110.7299,"l":110.24,"n":22,"o":110.24,"t":"2026-10-09T19:00:00Z","v":1773,"vw":110.481273},{"c":110.665,"h":110.7299,"l":110.3501,"n":21,"o":110.485,"t":"2026-10-09T19:15:00Z","v":1778,"vw":110.614785},{"c":110.795,"h":111.2,"l":110.5889,"n":31,"o":110.5889,"t":"2026-10-09T19:30:00Z","v":2654,"vw":110.781696},{"c":111.6936,"h":111.77,"l":110.51,"n":120,"o":111,"t":"2026-10-09T19:45:00Z","v":8014,"vw":111.08436},{"c":111.4,"h":111.4,"l":111.36,"n":14,"o":111.36,"t":"2026-10-09T20:00:00Z","v":414,"vw":111.385137},{"c":111.86,"h":111.86,"l":111.86,"n":1,"o":111.86,"t":"2026-10-09T20:15:00Z","v":150,"vw":111.86},{"c":111.8746,"h":111.8746,"l":111.8746,"n":3,"o":111.8746,"t":"2026-10-09T21:00:00Z","v":103,"vw":111.8746},{"c":111.7,"h":111.7,"l":111.7,"n":4,"o":111.7,"t":"2026-10-09T21:45:00Z","v":207,"vw":111.7},{"c":111.5,"h":111.5,"l":111.5,"n":7,"o":111.5,"t":"2026-10-09T22:15:00Z","v":797,"vw":111.5},{"c":111.95,"h":111.95,"l":111.95,"n":1,"o":111.95,"t":"2026-10-09T22:30:00Z","v":150,"vw":111.95},{"c":111.32,"h":111.32,"l":111.32,"n":2,"o":111.32,"t":"2026-10-09T22:45:00Z","v":555,"vw":111.32},{"c":111.98,"h":111.98,"l":111.98,"n":2,"o":111.98,"t":"2026-10-09T23:00:00Z","v":105,"vw":111.98},{"c":111.6,"h":111.6,"l":111.6,"n":1,"o":111.6,"t":"2026-10-09T23:15:00Z","v":100,"vw":111.6},{"c":113.24,"h":113.24,"l":113.24,"n":1,"o":113.24,"t":"2026-10-12T08:00:00Z","v":100,"vw":113.24},{"c":113.8,"h":113.8,"l":113.8,"n":3,"o":113.8,"t":"2026-10-12T10:15:00Z","v":211,"vw":113.8},{"c":113.8,"h":114.5568,"l":113.47,"n":16,"o":114.5568,"t":"2026-10-12T11:00:00Z","v":1399,"vw":114.006986},{"c":113.01,"h":113.01,"l":113,"n":6,"o":113,"t":"2026-10-12T11:30:00Z","v":836,"vw":113.007716},{"c":113.48,"h":113.48,"l":113.48,"n":1,"o":113.48,"t":"2026-10-12T12:00:00Z","v":138,"vw":113.48},{"c":113,"h":113,"l":112.99,"n":7,"o":112.99,"t":"2026-10-12T12:45:00Z","v":401,"vw":112.995},{"c":112.38,"h":112.38,"l":112.38,"n":7,"o":112.38,"t":"2026-10-12T13:15:00Z","v":356,"vw":112.38},{"c":107.875,"h":112.998,"l":107.875,"n":163,"o":112.87,"t":"2026-10-12T13:30:00Z","v":12165,"vw":110.166605},{"c":106.55,"h":107.2,"l":105.17,"n":106,"o":107.1301,"t":"2026-10-12T13:45:00Z","v":9044,"vw":105.977481},{"c":104.44,"h":106.23,"l":104.44,"n":91,"o":106.23,"t":"2026-10-12T14:00:00Z","v":5706,"vw":105.429724},{"c":105.5,"h":105.7,"l":104,"n":66,"o":104,"t":"2026-10-12T14:15:00Z","v":9570,"vw":104.681308},{"c":103.4701,"h":105.74,"l":102.5924,"n":104,"o":105.56,"t":"2026-10-12T14:30:00Z","v":10118,"vw":104.633011},{"c":103.7745,"h":104.025,"l":103.7745,"n":9,"o":104.025,"t":"2026-10-12T14:45:00Z","v":384,"vw":103.921914},{"c":103.315,"h":103.84,"l":103.315,"n":29,"o":103.4,"t":"2026-10-12T15:00:00Z","v":641,"vw":103.576337},{"c":103,"h":103.399,"l":103,"n":25,"o":103,"t":"2026-10-12T15:15:00Z","v":934,"vw":103.105432},{"c":103.77,"h":103.94,"l":103.37,"n":18,"o":103.37,"t":"2026-10-12T15:30:00Z","v":1384,"vw":103.664033},{"c":103.41,"h":104.04,"l":103.41,"n":34,"o":104,"t":"2026-10-12T15:45:00Z","v":3817,"vw":103.900566},{"c":102.78,"h":103,"l":102.78,"n":7,"o":103,"t":"2026-10-12T16:00:00Z","v":570,"vw":102.856217},{"c":103,"h":103.02,"l":102.92,"n":12,"o":102.92,"t":"2026-10-12T16:15:00Z","v":617,"vw":102.99},{"c":102.5,"h":103,"l":102.5,"n":32,"o":103,"t":"2026-10-12T16:30:00Z","v":1328,"vw":102.65993},{"c":102.12,"h":102.12,"l":101.9793,"n":35,"o":102,"t":"2026-10-12T16:45:00Z","v":1863,"vw":102.071921},{"c":101.44,"h":101.985,"l":101.44,"n":35,"o":101.8,"t":"2026-10-12T17:00:00Z","v":2030,"vw":101.635684},{"c":101.75,"h":101.75,"l":101.29,"n":23,"o":101.29,"t":"2026-10-12T17:15:00Z","v":913,"vw":101.561591},{"c":101.18,"h":101.2966,"l":100.685,"n":69,"o":101.2966,"t":"2026-10-12T17:30:00Z","v":3388,"vw":100.95605},{"c":101.51,"h":101.51,"l":101.475,"n":15,"o":101.475,"t":"2026-10-12T17:45:00Z","v":551,"vw":101.49415},{"c":102.045,"h":102.045,"l":101.575,"n":11,"o":101.575,"t":"2026-10-12T18:00:00Z","v":928,"vw":101.932653},{"c":101.38,"h":101.7536,"l":101.38,"n":15,"o":101.5057,"t":"2026-10-12T18:15:00Z","v":2193,"vw":101.464742},{"c":101.7093,"h":101.82,"l":101.545,"n":16,"o":101.545,"t":"2026-10-12T18:30:00Z","v":986,"vw":101.660246},{"c":101.7,"h":101.7436,"l":101.6698,"n":34,"o":101.6698,"t":"2026-10-12T18:45:00Z","v":842,"vw":101.715005},{"c":101.96,"h":102,"l":101.73,"n":12,"o":102,"t":"2026-10-12T19:00:00Z","v":1138,"vw":101.8155},{"c":102.19,"h":102.5,"l":101.5354,"n":82,"o":101.5354,"t":"2026-10-12T19:15:00Z","v":6143,"vw":102.255749},{"c":102.73,"h":102.73,"l":102.07,"n":47,"o":102.07,"t":"2026-10-12T19:30:00Z","v":1655,"vw":102.654191},{"c":101.87,"h":102.55,"l":101.87,"n":64,"o":102.23,"t":"2026-10-12T19:45:00Z","v":4565,"vw":102.248864},{"c":102.03,"h":102.05,"l":102.03,"n":4,"o":102.05,"t":"2026-10-12T20:00:00Z","v":204,"vw":102.04},{"c":101.5827,"h":101.5827,"l":101.5827,"n":1,"o":101.5827,"t":"2026-10-12T21:15:00Z","v":100,"vw":101.5827},{"c":101.326,"h":101.326,"l":101.326,"n":2,"o":101.326,"t":"2026-10-12T23:30:00Z","v":126,"vw":101.326},{"c":100.5,"h":100.5,"l":100.5,"n":2,"o":100.5,"t":"2026-10-13T08:15:00Z","v":150,"vw":100.5},{"c":100.69,"h":100.69,"l":100.69,"n":2,"o":100.69,"t":"2026-10-13T08:30:00Z","v":288,"vw":100.69},{"c":99.11,"h":100.01,"l":99.11,"n":24,"o":100.01,"t":"2026-10-13T12:00:00Z","v":710,"vw":99.41},{"c":98.98,"h":99.26,"l":98.98,"n":71,"o":99.25,"t":"2026-10-13T12:15:00Z","v":3714,"vw":99.092667},{"c":99.5734,"h":99.5734,"l":99.5734,"n":1,"o":99.5734,"t":"2026-10-13T12:30:00Z","v":100,"vw":99.5734},{"c":99.39,"h":99.96,"l":99.39,"n":31,"o":99.74,"t":"2026-10-13T12:45:00Z","v":2091,"vw":99.734429},{"c":105.57,"h":105.7026,"l":99,"n":208,"o":99.41,"t":"2026-10-13T13:30:00Z","v":13919,"vw":102.426278},{"c":104,"h":105.5,"l":104,"n":56,"o":105.5,"t":"2026-10-13T13:45:00Z","v":3101,"vw":104.553154},{"c":103.57,"h":103.88,"l":103.455,"n":50,"o":103.8125,"t":"2026-10-13T14:00:00Z","v":4411,"vw":103.75849},{"c":104.0515,"h":104.0515,"l":103.915,"n":23,"o":103.94,"t":"2026-10-13T14:15:00Z","v":744,"vw":103.967523},{"c":102.9599,"h":102.9599,"l":102.3822,"n":29,"o":102.8511,"t":"2026-10-13T14:30:00Z","v":1694,"vw":102.661925},{"c":101.65,"h":102.88,"l":100.7491,"n":28,"o":102.67,"t":"2026-10-13T14:45:00Z","v":1466,"vw":101.701521},{"c":101.64,"h":101.64,"l":101.3,"n":15,"o":101.56,"t":"2026-10-13T15:00:00Z","v":2208,"vw":101.5205},{"c":101.57,"h":101.73,"l":101.3214,"n":6,"o":101.73,"t":"2026-10-13T15:15:00Z","v":550,"vw":101.472031},{"c":101.64,"h":101.64,"l":101.2709,"n":6,"o":101.2709,"t":"2026-10-13T15:30:00Z","v":327,"vw":101.496017},{"c":101.59,"h":102.29,"l":101.27,"n":10,"o":101.27,"t":"2026-10-13T15:45:00Z","v":1985,"vw":101.60826},{"c":102.698,"h":102.698,"l":101.958,"n":7,"o":102.24,"t":"2026-10-13T16:00:00Z","v":1627,"vw":102.361527},{"c":102.1,"h":102.28,"l":102.1,"n":8,"o":102.28,"t":"2026-10-13T16:15:00Z","v":604,"vw":102.23},{"c":101,"h":102.4999,"l":101,"n":15,"o":102.4999,"t":"2026-10-13T16:30:00Z","v":971,"vw":101.764809},{"c":101.485,"h":101.58,"l":101.295,"n":13,"o":101.455,"t":"2026-10-13T16:45:00Z","v":629,"vw":101.454049},{"c":101.225,"h":101.45,"l":100.941,"n":45,"o":101,"t":"2026-10-13T17:00:00Z","v":4295,"vw":101.07288},{"c":101.645,"h":101.645,"l":101.645,"n":1,"o":101.645,"t":"2026-10-13T17:15:00Z","v":100,"vw":101.645},{"c":101.3901,"h":101.7,"l":101.3901,"n":7,"o":101.7,"t":"2026-10-13T17:30:00Z","v":482,"vw":101.613775},{"c":101.345,"h":101.545,"l":101.345,"n":4,"o":101.545,"t":"2026-10-13T17:45:00Z","v":666,"vw":101.398896},{"c":101.97,"h":102.105,"l":101.97,"n":12,"o":102,"t":"2026-10-13T18:00:00Z","v":981,"vw":102.01625},{"c":101.325,"h":101.325,"l":101.325,"n":2,"o":101.325,"t":"2026-10-13T18:15:00Z","v":101,"vw":101.325},{"c":100.71,"h":100.71,"l":100.71,"n":11,"o":100.71,"t":"2026-10-13T18:45:00Z","v":676,"vw":100.71},{"c":100.68,"h":101.1,"l":100.68,"n":12,"o":101.1,"t":"2026-10-13T19:00:00Z","v":1255,"vw":100.807052},{"c":100.54,"h":100.55,"l":100,"n":26,"o":100.5,"t":"2026-10-13T19:15:00Z","v":1163,"vw":100.394381},{"c":100.885,"h":100.885,"l":100.885,"n":3,"o":100.885,"t":"2026-10-13T19:30:00Z","v":126,"vw":100.885},{"c":100.355,"h":100.7,"l":100.195,"n":43,"o":100.27,"t":"2026-10-13T19:45:00Z","v":1791,"vw":100.568965},{"c":100.06,"h":100.06,"l":100.06,"n":1,"o":100.06,"t":"2026-10-13T22:15:00Z","v":100,"vw":100.06},{"c":99.8,"h":99.8,"l":99.8,"n":2,"o":99.8,"t":"2026-10-13T22:45:00Z","v":579,"vw":99.8},{"c":98.01,"h":98.01,"l":98.01,"n":5,"o":98.01,"t":"2026-10-14T11:00:00Z","v":123,"vw":98.01},{"c":98.21,"h":98.21,"l":98.21,"n":4,"o":98.21,"t":"2026-10-14T11:15:00Z","v":152,"vw":98.21},{"c":95.75,"h":96.58,"l":95.75,"n":21,"o":96.58,"t":"2026-10-14T11:45:00Z","v":519,"vw":96.030802},{"c":97.34,"h":97.34,"l":96.5,"n":5,"o":96.5,"t":"2026-10-14T12:15:00Z","v":481,"vw":96.74},{"c":95.5,"h":96.04,"l":95.5,"n":16,"o":96.04,"t":"2026-10-14T12:30:00Z","v":863,"vw":95.916193},{"c":95,"h":95.48,"l":95,"n":8,"o":95.48,"t":"2026-10-14T12:45:00Z","v":910,"vw":95.18},{"c":94.99,"h":95,"l":94.75,"n":3,"o":94.75,"t":"2026-10-14T13:00:00Z","v":550,"vw":94.907273},{"c":95.01,"h":95.01,"l":95.01,"n":6,"o":95.01,"t":"2026-10-14T13:15:00Z","v":284,"vw":95.01},{"c":94.0045,"h":95.65,"l":90.7762,"n":459,"o":94.57,"t":"2026-10-14T13:30:00Z","v":27421,"vw":93.124463},{"c":94.5046,"h":95.3,"l":94.225,"n":118,"o":94.43,"t":"2026-10-14T13:45:00Z","v":8503,"vw":94.754264},{"c":94.48,"h":95.36,"l":93.5,"n":45,"o":95.02,"t":"2026-10-14T14:00:00Z","v":3622,"vw":94.317529},{"c":96.08,"h":96.41,"l":94.97,"n":30,"o":95.75,"t":"2026-10-14T14:15:00Z","v":2578,"vw":95.789014},{"c":95.6,"h":95.6,"l":95.6,"n":3,"o":95.6,"t":"2026-10-14T14:30:00Z","v":200,"vw":95.6},{"c":94.9705,"h":94.9705,"l":94.4,"n":18,"o":94.525,"t":"2026-10-14T14:45:00Z","v":1754,"vw":94.714715},{"c":93.41,"h":95.65,"l":93.41,"n":42,"o":95.64,"t":"2026-10-14T15:00:00Z","v":3609,"vw":94.19308},{"c":93.48,"h":94,"l":93.4,"n":21,"o":93.97,"t":"2026-10-14T15:15:00Z","v":1709,"vw":93.855714},{"c":93.3189,"h":93.485,"l":93.2,"n":30,"o":93.2,"t":"2026-10-14T15:30:00Z","v":2039,"vw":93.44366},{"c":94.15,"h":94.275,"l":93.4201,"n":9,"o":93.4201,"t":"2026-10-14T15:45:00Z","v":1285,"vw":94.108055},{"c":93.5,"h":94.35,"l":93.4,"n":26,"o":94.35,"t":"2026-10-14T16:00:00Z","v":2232,"vw":93.615263},{"c":93,"h":93.515,"l":93,"n":24,"o":93.19,"t":"2026-10-14T16:15:00Z","v":2876,"vw":93.165493},{"c":93.86,"h":93.86,"l":93.1,"n":67,"o":93.1,"t":"2026-10-14T16:30:00Z","v":8604,"vw":93.535844},{"c":93.3154,"h":94.1799,"l":93.3154,"n":15,"o":94.1799,"t":"2026-10-14T16:45:00Z","v":2061,"vw":93.823575},{"c":92.59,"h":93,"l":92.59,"n":8,"o":93,"t":"2026-10-14T17:00:00Z","v":475,"vw":92.783937},{"c":92.5,"h":92.6,"l":92.5,"n":24,"o":92.58,"t":"2026-10-14T17:15:00Z","v":2367,"vw":92.544246},{"c":92.839,"h":92.84,"l":92.5,"n":7,"o":92.505,"t":"2026-10-14T17:30:00Z","v":2681,"vw":92.554729},{"c":92.35,"h":92.35,"l":92,"n":13,"o":92.03,"t":"2026-10-14T17:45:00Z","v":659,"vw":92.140123},{"c":93,"h":93,"l":92.1926,"n":10,"o":92.1926,"t":"2026-10-14T18:00:00Z","v":771,"vw":92.400849},{"c":92,"h":92.28,"l":92,"n":26,"o":92.28,"t":"2026-10-14T18:15:00Z","v":1176,"vw":92.119718},{"c":91.8,"h":91.8,"l":91.8,"n":4,"o":91.8,"t":"2026-10-14T18:30:00Z","v":131,"vw":91.8},{"c":91.71,"h":91.71,"l":91.35,"n":10,"o":91.35,"t":"2026-10-14T19:00:00Z","v":360,"vw":91.53},{"c":91.92,"h":92.2,"l":91.87,"n":18,"o":91.87,"t":"2026-10-14T19:15:00Z","v":2136,"vw":91.939145},{"c":92.33,"h":92.33,"l":91.8,"n":13,"o":92.28,"t":"2026-10-14T19:30:00Z","v":1139,"vw":92.078571},{"c":90.98,"h":91.54,"l":90.61,"n":82,"o":91.54,"t":"2026-10-14T19:45:00Z","v":2952,"vw":91.098686},{"c":91.6841,"h":91.6841,"l":91.6841,"n":1,"o":91.6841,"t":"2026-10-14T20:00:00Z","v":200,"vw":91.6841},{"c":91.42,"h":91.42,"l":91.42,"n":1,"o":91.42,"t":"2026-10-14T21:45:00Z","v":100,"vw":91.42},{"c":90,"h":90,"l":90,"n":34,"o":90,"t":"2026-10-14T22:30:00Z","v":714,"vw":90},{"c":89.62,"h":90,"l":89.25,"n":14,"o":90,"t":"2026-10-14T22:45:00Z","v":1205,"vw":89.642163},{"c":90,"h":90,"l":90,"n":3,"o":90,"t":"2026-10-14T23:00:00Z","v":1000,"vw":90},{"c":89,"h":89,"l":89,"n":1,"o":89,"t":"2026-10-14T23:15:00Z","v":129,"vw":89},{"c":89.3,"h":89.3,"l":89.3,"n":1,"o":89.3,"t":"2026-10-14T23:30:00Z","v":100,"vw":89.3},{"c":89.27,"h":89.27,"l":89.27,"n":2,"o":89.27,"t":"2026-10-14T23:45:00Z","v":105,"vw":89.27},{"c":86.48,"h":89.1,"l":86.48,"n":10,"o":89.1,"t":"2026-10-15T08:00:00Z","v":315,"vw":88.072549},{"c":85.27,"h":85.27,"l":85.27,"n":1,"o":85.27,"t":"2026-10-15T08:15:00Z","v":105,"vw":85.27},{"c":86.75,"h":87,"l":86.75,"n":4,"o":87,"t":"2026-10-15T10:15:00Z","v":3219,"vw":86.905328},{"c":86.5,"h":86.5,"l":86.5,"n":2,"o":86.5,"t":"2026-10-15T10:30:00Z","v":120,"vw":86.5},{"c":86,"h":87.12,"l":85.8,"n":15,"o":86.89,"t":"2026-10-15T11:00:00Z","v":1359,"vw":86.50555},{"c":86.8,"h":86.8,"l":86.8,"n":1,"o":86.8,"t":"2026-10-15T11:15:00Z","v":200,"vw":86.8},{"c":86.6,"h":86.84,"l":86.6,"n":12,"o":86.84,"t":"2026-10-15T11:45:00Z","v":1430,"vw":86.821538},{"c":86.75,"h":86.75,"l":86.75,"n":2,"o":86.75,"t":"2026-10-15T12:00:00Z","v":500,"vw":86.75},{"c":86.394,"h":86.394,"l":86.394,"n":1,"o":86.394,"t":"2026-10-15T12:15:00Z","v":300,"vw":86.394},{"c":86.21,"h":86.6,"l":86.21,"n":4,"o":86.6,"t":"2026-10-15T12:30:00Z","v":360,"vw":86.47},{"c":86,"h":86.31,"l":86,"n":7,"o":86.31,"t":"2026-10-15T12:45:00Z","v":679,"vw":86.0775},{"c":85.69,"h":85.69,"l":85.06,"n":30,"o":85.32,"t":"2026-10-15T13:00:00Z","v":6018,"vw":85.647632},{"c":86.99,"h":86.99,"l":86.26,"n":7,"o":86.49,"t":"2026-10-15T13:15:00Z","v":479,"vw":86.590067},{"c":89.145,"h":89.145,"l":84.64,"n":192,"o":86.38,"t":"2026-10-15T13:30:00Z","v":11325,"vw":86.803177},{"c":86.39,"h":88.72,"l":85.5,"n":91,"o":88.525,"t":"2026-10-15T13:45:00Z","v":6232,"vw":86.638192},{"c":86.425,"h":87.26,"l":86,"n":144,"o":86,"t":"2026-10-15T14:00:00Z","v":11700,"vw":86.513228},{"c":85.03,"h":85.85,"l":84.815,"n":93,"o":85.2,"t":"2026-10-15T14:15:00Z","v":5594,"vw":85.369861},{"c":85.3,"h":85.89,"l":84.43,"n":75,"o":84.755,"t":"2026-10-15T14:30:00Z","v":5908,"vw":85.130309},{"c":86.495,"h":86.495,"l":85.28,"n":28,"o":85.58,"t":"2026-10-15T14:45:00Z","v":2189,"vw":85.671225},{"c":86,"h":86.83,"l":86,"n":34,"o":86.83,"t":"2026-10-15T15:00:00Z","v":3384,"vw":86.389355},{"c":86.085,"h":86.84,"l":86,"n":23,"o":86.7625,"t":"2026-10-15T15:15:00Z","v":2609,"vw":86.483163},{"c":85.445,"h":85.445,"l":85.405,"n":9,"o":85.445,"t":"2026-10-15T15:30:00Z","v":2742,"vw":85.437593},{"c":85.83,"h":86.19,"l":85.24,"n":16,"o":85.25,"t":"2026-10-15T15:45:00Z","v":2754,"vw":85.341667},{"c":86.5201,"h":86.905,"l":86.5201,"n":13,"o":86.85,"t":"2026-10-15T16:00:00Z","v":1207,"vw":86.744142},{"c":86.64,"h":87.2999,"l":86.55,"n":11,"o":87.2999,"t":"2026-10-15T16:15:00Z","v":479,"vw":86.829967},{"c":87.68,"h":87.88,"l":86.71,"n":24,"o":86.7456,"t":"2026-10-15T16:30:00Z","v":2152,"vw":87.200299},{"c":87.36,"h":87.675,"l":87.36,"n":20,"o":87.675,"t":"2026-10-15T16:45:00Z","v":1518,"vw":87.443244},{"c":85.84,"h":88.0791,"l":85.5,"n":41,"o":87.93,"t":"2026-10-15T17:00:00Z","v":1812,"vw":86.816367},{"c":86.0148,"h":86.0148,"l":85.5,"n":20,"o":85.5,"t":"2026-10-15T17:15:00Z","v":713,"vw":85.741782},{"c":86,"h":86.08,"l":86,"n":5,"o":86,"t":"2026-10-15T17:30:00Z","v":762,"vw":86.011624},{"c":86.0754,"h":86.265,"l":86.0754,"n":24,"o":86.2,"t":"2026-10-15T17:45:00Z","v":1891,"vw":86.174184},{"c":85.9,"h":85.9,"l":85.75,"n":10,"o":85.75,"t":"2026-10-15T18:00:00Z","v":1209,"vw":85.836667},{"c":85.8,"h":85.89,"l":85.8,"n":11,"o":85.89,"t":"2026-10-15T18:15:00Z","v":387,"vw":85.83479},{"c":85.5,"h":86.1219,"l":85.5,"n":16,"o":86.1219,"t":"2026-10-15T18:30:00Z","v":1247,"vw":85.85721},{"c":85.55,"h":85.55,"l":85.55,"n":4,"o":85.55,"t":"2026-10-15T18:45:00Z","v":539,"vw":85.55},{"c":86.2,"h":87.11,"l":85.88,"n":67,"o":85.88,"t":"2026-10-15T19:15:00Z","v":7311,"vw":86.458194},{"c":86.715,"h":86.78,"l":85.915,"n":42,"o":85.915,"t":"2026-10-15T19:30:00Z","v":2051,"vw":86.520012},{"c":87.6,"h":87.74,"l":86.87,"n":55,"o":87.3105,"t":"2026-10-15T19:45:00Z","v":5443,"vw":87.306564},{"c":87.68,"h":87.68,"l":87.68,"n":2,"o":87.68,"t":"2026-10-15T20:30:00Z","v":257,"vw":87.68},{"c":86.8623,"h":86.8623,"l":86.8623,"n":1,"o":86.8623,"t":"2026-10-15T20:45:00Z","v":229,"vw":86.8623},{"c":87.4,"h":87.4,"l":87.4,"n":2,"o":87.4,"t":"2026-10-15T21:00:00Z","v":101,"vw":87.4},{"c":89,"h":89,"l":89,"n":7,"o":89,"t":"2026-10-15T22:00:00Z","v":377,"vw":89},{"c":87.95,"h":87.95,"l":87.857,"n":6,"o":87.857,"t":"2026-10-15T23:30:00Z","v":481,"vw":87.900481},{"c":87,"h":87.95,"l":87,"n":5,"o":87.95,"t":"2026-10-15T23:45:00Z","v":792,"vw":87.611326},{"c":91.1,"h":91.1,"l":88.6,"n":39,"o":88.6,"t":"2026-10-16T08:00:00Z","v":1609,"vw":89.441772},{"c":90.5,"h":90.88,"l":90.5,"n":3,"o":90.88,"t":"2026-10-16T08:15:00Z","v":251,"vw":90.658333},{"c":90.41,"h":90.43,"l":90.14,"n":11,"o":90.14,"t":"2026-10-16T09:00:00Z","v":831,"vw":90.234943},{"c":90.88,"h":90.88,"l":90.21,"n":3,"o":90.21,"t":"2026-10-16T09:15:00Z","v":331,"vw":90.657409},{"c":89.07,"h":89.47,"l":88.99,"n":19,"o":89.47,"t":"2026-10-16T09:45:00Z","v":1094,"vw":89.3575},{"c":89,"h":89,"l":89,"n":3,"o":89,"t":"2026-10-16T10:30:00Z","v":420,"vw":89},{"c":89,"h":89,"l":89,"n":3,"o":89,"t":"2026-10-16T10:45:00Z","v":220,"vw":89},{"c":89.51,"h":89.97,"l":89.51,"n":2,"o":89.97,"t":"2026-10-16T11:00:00Z","v":3800,"vw":89.727895},{"c":87.4205,"h":87.83,"l":87.4205,"n":4,"o":87.83,"t":"2026-10-16T11:45:00Z","v":206,"vw":87.62525},{"c":88,"h":88.3323,"l":88,"n":3,"o":88.3065,"t":"2026-10-16T12:15:00Z","v":500,"vw":88.25036},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-10-16T12:30:00Z","v":100,"vw":88},{"c":87.1381,"h":87.5559,"l":87.1381,"n":12,"o":87.5559,"t":"2026-10-16T12:45:00Z","v":2629,"vw":87.492512},{"c":79.91,"h":89.54,"l":78.9762,"n":344,"o":88.5,"t":"2026-10-16T13:30:00Z","v":21259,"vw":83.724903},{"c":80,"h":81.05,"l":79.5,"n":104,"o":80.28,"t":"2026-10-16T13:45:00Z","v":6049,"vw":80.416892},{"c":81.39,"h":81.39,"l":79.4687,"n":80,"o":79.73,"t":"2026-10-16T14:00:00Z","v":4376,"vw":80.455713},{"c":78.6,"h":81.9,"l":78.48,"n":107,"o":81.2855,"t":"2026-10-16T14:15:00Z","v":4987,"vw":80.296814},{"c":80.69,"h":80.69,"l":77.501,"n":124,"o":78.83,"t":"2026-10-16T14:30:00Z","v":7851,"vw":79.566435},{"c":78.32,"h":80.855,"l":78.2473,"n":75,"o":80.855,"t":"2026-10-16T14:45:00Z","v":2908,"vw":79.245979},{"c":76,"h":78.4365,"l":76,"n":144,"o":78.4365,"t":"2026-10-16T15:00:00Z","v":8531,"vw":77.095041},{"c":74.44,"h":76.18,"l":74.27,"n":211,"o":76.18,"t":"2026-10-16T15:15:00Z","v":12549,"vw":75.332822},{"c":75.12,"h":75.12,"l":73.5,"n":125,"o":74.55,"t":"2026-10-16T15:30:00Z","v":8032,"vw":74.410674},{"c":73.99,"h":75.24,"l":73.7616,"n":66,"o":74.86,"t":"2026-10-16T15:45:00Z","v":3959,"vw":74.541631},{"c":74.7684,"h":74.98,"l":73.6801,"n":47,"o":73.97,"t":"2026-10-16T16:00:00Z","v":2313,"vw":74.231976},{"c":74.425,"h":75.215,"l":74.1501,"n":48,"o":75.095,"t":"2026-10-16T16:15:00Z","v":2413,"vw":74.694183},{"c":75.05,"h":75.05,"l":74.37,"n":12,"o":74.385,"t":"2026-10-16T16:30:00Z","v":649,"vw":74.592431},{"c":75.58,"h":75.5899,"l":74.6562,"n":33,"o":75.28,"t":"2026-10-16T16:45:00Z","v":3508,"vw":75.193387},{"c":74.32,"h":75.24,"l":74.32,"n":58,"o":75.24,"t":"2026-10-16T17:00:00Z","v":5214,"vw":74.578486},{"c":74.37,"h":74.37,"l":73.77,"n":40,"o":74.255,"t":"2026-10-16T17:15:00Z","v":1521,"vw":74.044649},{"c":75.045,"h":75.2,"l":74.4,"n":24,"o":74.4,"t":"2026-10-16T17:30:00Z","v":2153,"vw":74.908837},{"c":74.49,"h":74.55,"l":74.4601,"n":39,"o":74.4601,"t":"2026-10-16T17:45:00Z","v":10125,"vw":74.494065},{"c":75.05,"h":75.05,"l":74.4857,"n":27,"o":74.4857,"t":"2026-10-16T18:00:00Z","v":1070,"vw":74.678941},{"c":75.445,"h":75.445,"l":75.1504,"n":8,"o":75.255,"t":"2026-10-16T18:15:00Z","v":453,"vw":75.27346},{"c":75.51,"h":75.87,"l":75.375,"n":32,"o":75.47,"t":"2026-10-16T18:30:00Z","v":3275,"vw":75.541702},{"c":74.57,"h":75.3299,"l":74.49,"n":31,"o":75.065,"t":"2026-10-16T18:45:00Z","v":3383,"vw":74.852292},{"c":74.38,"h":74.617,"l":74.0701,"n":33,"o":74.2301,"t":"2026-10-16T19:00:00Z","v":3616,"vw":74.263454},{"c":74.84,"h":75.41,"l":74.5,"n":30,"o":74.8,"t":"2026-10-16T19:15:00Z","v":2183,"vw":74.918146},{"c":74.28,"h":74.92,"l":74.0001,"n":100,"o":74.4901,"t":"2026-10-16T19:30:00Z","v":9353,"vw":74.317417},{"c":75.12,"h":75.26,"l":74.28,"n":218,"o":74.2825,"t":"2026-10-16T19:45:00Z","v":13935,"vw":74.770587},{"c":75.39,"h":75.48,"l":74.94,"n":11,"o":74.94,"t":"2026-10-16T20:00:00Z","v":7018,"vw":74.984952},{"c":75.21,"h":75.34,"l":75.21,"n":4,"o":75.34,"t":"2026-10-16T20:15:00Z","v":263,"vw":75.275},{"c":75.29,"h":75.29,"l":75.29,"n":2,"o":75.29,"t":"2026-10-16T20:30:00Z","v":281,"vw":75.29},{"c":75.24,"h":75.24,"l":75.24,"n":1,"o":75.24,"t":"2026-10-16T20:45:00Z","v":151,"vw":75.24},{"c":75.15,"h":75.15,"l":75.15,"n":3,"o":75.15,"t":"2026-10-16T21:45:00Z","v":140,"vw":75.15},{"c":74.1,"h":74.3358,"l":74.1,"n":10,"o":74.3358,"t":"2026-10-16T23:15:00Z","v":887,"vw":74.2179},{"c":78.28,"h":78.28,"l":77.96,"n":8,"o":78.21,"t":"2026-10-19T08:00:00Z","v":697,"vw":78.11},{"c":77.3,"h":77.3,"l":77.02,"n":10,"o":77.02,"t":"2026-10-19T09:00:00Z","v":608,"vw":77.210714},{"c":78,"h":78,"l":77.97,"n":7,"o":77.97,"t":"2026-10-19T10:00:00Z","v":700,"vw":77.988},{"c":77.93,"h":78,"l":77.93,"n":3,"o":78,"t":"2026-10-19T11:00:00Z","v":202,"vw":77.965},{"c":77.56,"h":77.56,"l":77.5,"n":5,"o":77.56,"t":"2026-10-19T11:15:00Z","v":462,"vw":77.530435},{"c":77.4808,"h":77.4808,"l":77.4808,"n":1,"o":77.4808,"t":"2026-10-19T11:30:00Z","v":123,"vw":77.4808},{"c":78.7286,"h":78.7286,"l":78.22,"n":4,"o":78.22,"t":"2026-10-19T12:00:00Z","v":252,"vw":78.4743},{"c":78.25,"h":78.25,"l":78.25,"n":2,"o":78.25,"t":"2026-10-19T12:15:00Z","v":105,"vw":78.25},{"c":78.8,"h":78.8,"l":77.73,"n":13,"o":78.35,"t":"2026-10-19T13:15:00Z","v":616,"vw":78.120619},{"c":75.9896,"h":79.39,"l":75.6305,"n":154,"o":79.39,"t":"2026-10-19T13:30:00Z","v":12753,"vw":77.823651},{"c":75.275,"h":76.0275,"l":74.96,"n":41,"o":76.0275,"t":"2026-10-19T13:45:00Z","v":1757,"vw":75.352023},{"c":75.8395,"h":75.9,"l":75.28,"n":49,"o":75.28,"t":"2026-10-19T14:00:00Z","v":8438,"vw":75.631622},{"c":75.9,"h":76.15,"l":75.5,"n":50,"o":76.15,"t":"2026-10-19T14:15:00Z","v":3359,"vw":75.735569},{"c":75.9451,"h":76.16,"l":75.6856,"n":29,"o":76.0555,"t":"2026-10-19T14:30:00Z","v":3114,"vw":76.010253},{"c":76.73,"h":76.7408,"l":76,"n":50,"o":76.13,"t":"2026-10-19T14:45:00Z","v":4027,"vw":76.438686},{"c":76.52,"h":76.635,"l":76.44,"n":19,"o":76.635,"t":"2026-10-19T15:00:00Z","v":5501,"vw":76.462263},{"c":76.29,"h":76.356,"l":76.29,"n":10,"o":76.356,"t":"2026-10-19T15:15:00Z","v":366,"vw":76.318205},{"c":77.5,"h":77.7832,"l":77,"n":17,"o":77,"t":"2026-10-19T15:30:00Z","v":970,"vw":77.526563},{"c":77.13,"h":77.58,"l":77.13,"n":26,"o":77.3996,"t":"2026-10-19T15:45:00Z","v":1645,"vw":77.428745},{"c":76.77,"h":76.77,"l":76.6501,"n":17,"o":76.73,"t":"2026-10-19T16:00:00Z","v":1279,"vw":76.732623},{"c":76.47,"h":76.94,"l":76.47,"n":6,"o":76.87,"t":"2026-10-19T16:15:00Z","v":579,"vw":76.753803},{"c":76.63,"h":76.67,"l":76.4,"n":11,"o":76.6461,"t":"2026-10-19T16:30:00Z","v":1515,"vw":76.511747},{"c":76.2,"h":76.59,"l":76.2,"n":13,"o":76.59,"t":"2026-10-19T16:45:00Z","v":1643,"vw":76.391501},{"c":75.81,"h":75.99,"l":75.6723,"n":14,"o":75.99,"t":"2026-10-19T17:00:00Z","v":1096,"vw":75.877995},{"c":76.64,"h":76.78,"l":76.4,"n":17,"o":76.4,"t":"2026-10-19T17:15:00Z","v":4021,"vw":76.509734},{"c":76.65,"h":76.65,"l":76.65,"n":31,"o":76.65,"t":"2026-10-19T17:30:00Z","v":262,"vw":76.65},{"c":76.1525,"h":76.5599,"l":76.1525,"n":19,"o":76.55,"t":"2026-10-19T17:45:00Z","v":2607,"vw":76.38522},{"c":76.19,"h":76.2,"l":76,"n":16,"o":76.2,"t":"2026-10-19T18:00:00Z","v":1132,"vw":76.102818},{"c":75.41,"h":75.915,"l":75.41,"n":12,"o":75.915,"t":"2026-10-19T18:15:00Z","v":1122,"vw":75.492732},{"c":75.69,"h":75.69,"l":75.69,"n":3,"o":75.69,"t":"2026-10-19T18:30:00Z","v":132,"vw":75.69},{"c":75.91,"h":76.1699,"l":75.7501,"n":21,"o":76.14,"t":"2026-10-19T18:45:00Z","v":10331,"vw":76.073128},{"c":76.25,"h":76.5,"l":75.91,"n":17,"o":75.91,"t":"2026-10-19T19:00:00Z","v":2750,"vw":76.121585},{"c":76.38,"h":76.46,"l":76.16,"n":16,"o":76.165,"t":"2026-10-19T19:15:00Z","v":1211,"vw":76.262422},{"c":76.075,"h":76.075,"l":76.075,"n":1,"o":76.075,"t":"2026-10-19T19:30:00Z","v":200,"vw":76.075},{"c":75.645,"h":75.7842,"l":75.21,"n":66,"o":75.55,"t":"2026-10-19T19:45:00Z","v":4863,"vw":75.486016},{"c":75.66,"h":75.66,"l":75.66,"n":1,"o":75.66,"t":"2026-10-19T20:15:00Z","v":100,"vw":75.66},{"c":75.84,"h":75.84,"l":75.84,"n":2,"o":75.84,"t":"2026-10-19T21:00:00Z","v":110,"vw":75.84},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-10-19T22:15:00Z","v":189,"vw":76},{"c":76.03,"h":76.03,"l":76.03,"n":2,"o":76.03,"t":"2026-10-19T23:45:00Z","v":150,"vw":76.03},{"c":75.06,"h":75.06,"l":75.06,"n":21,"o":75.06,"t":"2026-10-20T08:00:00Z","v":368,"vw":75.06},{"c":74.41,"h":74.41,"l":74.41,"n":4,"o":74.41,"t":"2026-10-20T11:00:00Z","v":230,"vw":74.41},{"c":74.27,"h":74.27,"l":74.27,"n":2,"o":74.27,"t":"2026-10-20T11:15:00Z","v":150,"vw":74.27},{"c":73.73,"h":73.73,"l":73.73,"n":1,"o":73.73,"t":"2026-10-20T12:00:00Z","v":187,"vw":73.73},{"c":73.6,"h":73.6,"l":73.6,"n":2,"o":73.6,"t":"2026-10-20T12:15:00Z","v":101,"vw":73.6},{"c":73.5761,"h":73.5761,"l":73.5761,"n":1,"o":73.5761,"t":"2026-10-20T12:30:00Z","v":400,"vw":73.5761},{"c":74.002,"h":74.002,"l":74.002,"n":1,"o":74.002,"t":"2026-10-20T13:00:00Z","v":100,"vw":74.002},{"c":71.36,"h":74.93,"l":71.101,"n":124,"o":73.88,"t":"2026-10-20T13:30:00Z","v":9917,"vw":72.53521},{"c":74.12,"h":74.12,"l":71.145,"n":57,"o":71.145,"t":"2026-10-20T13:45:00Z","v":5061,"vw":72.894455},{"c":75.35,"h":75.8117,"l":74.7,"n":25,"o":74.7,"t":"2026-10-20T14:00:00Z","v":1806,"vw":75.562121},{"c":76.2,"h":76.2,"l":75.7,"n":6,"o":75.7,"t":"2026-10-20T14:15:00Z","v":755,"vw":75.866666},{"c":75.29,"h":76.235,"l":74.945,"n":25,"o":76.235,"t":"2026-10-20T14:30:00Z","v":1408,"vw":75.442065},{"c":74.73,"h":75,"l":74.73,"n":10,"o":75,"t":"2026-10-20T14:45:00Z","v":472,"vw":74.926027},{"c":73.821,"h":74.59,"l":73.821,"n":19,"o":74.3,"t":"2026-10-20T15:00:00Z","v":2312,"vw":74.369593},{"c":73.76,"h":73.82,"l":73.445,"n":48,"o":73.82,"t":"2026-10-20T15:30:00Z","v":4483,"vw":73.748583},{"c":73.975,"h":73.975,"l":73.65,"n":11,"o":73.705,"t":"2026-10-20T15:45:00Z","v":2580,"vw":73.841036},{"c":74.525,"h":74.525,"l":74.525,"n":1,"o":74.525,"t":"2026-10-20T16:00:00Z","v":100,"vw":74.525},{"c":74.19,"h":74.19,"l":74.19,"n":3,"o":74.19,"t":"2026-10-20T16:15:00Z","v":226,"vw":74.19},{"c":74.33,"h":74.64,"l":74.22,"n":6,"o":74.22,"t":"2026-10-20T16:30:00Z","v":542,"vw":74.503806},{"c":74.31,"h":74.425,"l":74.3,"n":19,"o":74.425,"t":"2026-10-20T16:45:00Z","v":624,"vw":74.377286},{"c":74.55,"h":74.55,"l":74.55,"n":1,"o":74.55,"t":"2026-10-20T17:15:00Z","v":100,"vw":74.55},{"c":74.77,"h":75.09,"l":74.77,"n":11,"o":74.99,"t":"2026-10-20T17:30:00Z","v":775,"vw":74.894762},{"c":75.1,"h":75.1,"l":75.1,"n":1,"o":75.1,"t":"2026-10-20T17:45:00Z","v":161,"vw":75.1},{"c":75.3,"h":75.73,"l":75.3,"n":5,"o":75.73,"t":"2026-10-20T18:00:00Z","v":511,"vw":75.459381},{"c":75.7699,"h":75.8,"l":75.51,"n":9,"o":75.7,"t":"2026-10-20T18:15:00Z","v":1001,"vw":75.732352},{"c":75.57,"h":75.58,"l":75.57,"n":4,"o":75.58,"t":"2026-10-20T18:30:00Z","v":400,"vw":75.5725},{"c":75.83,"h":75.83,"l":75.8,"n":2,"o":75.8,"t":"2026-10-20T19:00:00Z","v":1111,"vw":75.827003},{"c":75.54,"h":75.69,"l":75.54,"n":10,"o":75.69,"t":"2026-10-20T19:15:00Z","v":618,"vw":75.6525},{"c":75.28,"h":75.345,"l":75.03,"n":13,"o":75.345,"t":"2026-10-20T19:30:00Z","v":689,"vw":75.208717},{"c":75.05,"h":75.165,"l":75,"n":42,"o":75.165,"t":"2026-10-20T19:45:00Z","v":3098,"vw":75.117956},{"c":76.06,"h":76.06,"l":75.46,"n":16,"o":75.46,"t":"2026-10-20T20:00:00Z","v":1147,"vw":75.651015},{"c":76.5,"h":76.5,"l":76.5,"n":2,"o":76.5,"t":"2026-10-20T21:00:00Z","v":452,"vw":76.5},{"c":76.85,"h":76.85,"l":76.738,"n":22,"o":76.83,"t":"2026-10-20T22:15:00Z","v":1555,"vw":76.82089},{"c":76.95,"h":76.95,"l":76.95,"n":1,"o":76.95,"t":"2026-10-20T22:30:00Z","v":450,"vw":76.95},{"c":76.438,"h":76.438,"l":76.438,"n":2,"o":76.438,"t":"2026-10-20T23:00:00Z","v":218,"vw":76.438},{"c":76.43,"h":76.43,"l":76.42,"n":3,"o":76.42,"t":"2026-10-20T23:45:00Z","v":250,"vw":76.425},{"c":76.12,"h":76.8,"l":76.06,"n":5,"o":76.8,"t":"2026-10-21T08:00:00Z","v":336,"vw":76.373574},{"c":76.1378,"h":76.1378,"l":75.88,"n":3,"o":75.88,"t":"2026-10-21T11:15:00Z","v":1250,"vw":76.10064},{"c":77.1,"h":78.8,"l":76.84,"n":11,"o":76.84,"t":"2026-10-21T11:30:00Z","v":756,"vw":77.931746},{"c":77.15,"h":77.15,"l":77.15,"n":1,"o":77.15,"t":"2026-10-21T11:45:00Z","v":453,"vw":77.15},{"c":77,"h":77.03,"l":77,"n":6,"o":77,"t":"2026-10-21T12:15:00Z","v":706,"vw":77.004373},{"c":77.25,"h":77.25,"l":77.25,"n":2,"o":77.25,"t":"2026-10-21T12:30:00Z","v":400,"vw":77.25},{"c":77.37,"h":77.83,"l":77.37,"n":3,"o":77.83,"t":"2026-10-21T12:45:00Z","v":2000,"vw":77.605897},{"c":76.72,"h":76.72,"l":76.72,"n":3,"o":76.72,"t":"2026-10-21T13:00:00Z","v":141,"vw":76.72},{"c":78.32,"h":79.1781,"l":76.02,"n":152,"o":77.94,"t":"2026-10-21T13:30:00Z","v":13095,"vw":78.11909},{"c":78.52,"h":79.48,"l":78.5,"n":66,"o":79,"t":"2026-10-21T13:45:00Z","v":3379,"vw":79.039567},{"c":79.89,"h":80.22,"l":79.4,"n":98,"o":79.7,"t":"2026-10-21T14:00:00Z","v":5031,"vw":79.643424},{"c":81.715,"h":82.06,"l":79.84,"n":222,"o":79.84,"t":"2026-10-21T14:15:00Z","v":13943,"vw":81.128705},{"c":81.48,"h":82.43,"l":80.852,"n":116,"o":81.935,"t":"2026-10-21T14:30:00Z","v":11607,"vw":81.581156},{"c":80.5,"h":81.01,"l":80.5,"n":49,"o":81,"t":"2026-10-21T14:45:00Z","v":3548,"vw":80.89819},{"c":81.22,"h":81.39,"l":80.785,"n":30,"o":80.785,"t":"2026-10-21T15:00:00Z","v":1578,"vw":81.078218},{"c":80.63,"h":81,"l":80.35,"n":19,"o":81,"t":"2026-10-21T15:15:00Z","v":963,"vw":80.655548},{"c":80.8,"h":81,"l":80.5,"n":22,"o":80.5,"t":"2026-10-21T15:30:00Z","v":1029,"vw":80.719466},{"c":81.6389,"h":81.8599,"l":80.945,"n":55,"o":80.945,"t":"2026-10-21T15:45:00Z","v":4429,"vw":81.668372},{"c":81.57,"h":81.6831,"l":81.5,"n":22,"o":81.5,"t":"2026-10-21T16:00:00Z","v":2640,"vw":81.569124},{"c":81.7772,"h":82,"l":81.43,"n":25,"o":81.685,"t":"2026-10-21T16:15:00Z","v":2036,"vw":81.692691},{"c":82.6,"h":82.6,"l":82,"n":34,"o":82,"t":"2026-10-21T16:30:00Z","v":3124,"vw":82.285795},{"c":83.5,"h":83.8478,"l":82.91,"n":117,"o":82.9499,"t":"2026-10-21T16:45:00Z","v":7152,"vw":83.444474},{"c":84.53,"h":84.629,"l":83.89,"n":102,"o":84,"t":"2026-10-21T17:00:00Z","v":13570,"vw":84.221462},{"c":84.4,"h":84.88,"l":84.31,"n":90,"o":84.63,"t":"2026-10-21T17:15:00Z","v":13418,"vw":84.556446},{"c":85.0221,"h":85.08,"l":84.8695,"n":41,"o":84.8695,"t":"2026-10-21T17:30:00Z","v":1881,"vw":85.015644},{"c":83.97,"h":84.805,"l":83.95,"n":66,"o":84.381,"t":"2026-10-21T17:45:00Z","v":3597,"vw":84.198229},{"c":84.5063,"h":84.81,"l":83.7601,"n":22,"o":83.7601,"t":"2026-10-21T18:00:00Z","v":1689,"vw":84.225798},{"c":84.5201,"h":84.6829,"l":84.435,"n":12,"o":84.59,"t":"2026-10-21T18:15:00Z","v":1046,"vw":84.525852},{"c":83.85,"h":84.65,"l":83.85,"n":14,"o":84.65,"t":"2026-10-21T18:30:00Z","v":1071,"vw":84.0375},{"c":83.26,"h":83.919,"l":83.25,"n":30,"o":83.76,"t":"2026-10-21T18:45:00Z","v":2097,"vw":83.642531},{"c":83,"h":83.48,"l":83,"n":32,"o":83.25,"t":"2026-10-21T19:00:00Z","v":2497,"vw":83.163221},{"c":83,"h":83.2,"l":83,"n":14,"o":83,"t":"2026-10-21T19:15:00Z","v":2580,"vw":83.14828},{"c":83.175,"h":83.56,"l":82.8801,"n":50,"o":82.8801,"t":"2026-10-21T19:30:00Z","v":7196,"vw":83.457604},{"c":83.12,"h":83.705,"l":83.03,"n":213,"o":83.445,"t":"2026-10-21T19:45:00Z","v":9199,"vw":83.443065},{"c":83.1,"h":83.1,"l":82.91,"n":11,"o":82.91,"t":"2026-10-21T20:00:00Z","v":728,"vw":83.060278},{"c":83.4,"h":83.4,"l":83.4,"n":1,"o":83.4,"t":"2026-10-21T20:15:00Z","v":1000,"vw":83.4},{"c":84.3,"h":84.3,"l":84.3,"n":1,"o":84.3,"t":"2026-10-21T21:45:00Z","v":100,"vw":84.3},{"c":83.21,"h":83.21,"l":83.21,"n":1,"o":83.21,"t":"2026-10-21T22:00:00Z","v":200,"vw":83.21},{"c":81.8,"h":83,"l":81.6,"n":120,"o":83,"t":"2026-10-21T22:15:00Z","v":16083,"vw":82.061308},{"c":79.73,"h":80.2,"l":79.73,"n":16,"o":80.2,"t":"2026-10-22T08:00:00Z","v":1059,"vw":79.941989},{"c":79.72,"h":79.72,"l":79.72,"n":1,"o":79.72,"t":"2026-10-22T08:15:00Z","v":100,"vw":79.72},{"c":79.65,"h":79.65,"l":79.65,"n":4,"o":79.65,"t":"2026-10-22T09:00:00Z","v":394,"vw":79.65},{"c":79.95,"h":79.95,"l":79.95,"n":1,"o":79.95,"t":"2026-10-22T09:45:00Z","v":100,"vw":79.95},{"c":80.5,"h":80.5,"l":80.49,"n":3,"o":80.49,"t":"2026-10-22T11:00:00Z","v":205,"vw":80.495},{"c":80.3397,"h":80.3397,"l":80.3397,"n":1,"o":80.3397,"t":"2026-10-22T11:15:00Z","v":100,"vw":80.3397}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0515039570860358,"strike":126.23120053642455,"iv":1.0963369106582863,"gamma":0.006990048010666047,"theta":-0.07536175959920709,"vega":0.03989950695760651,"rho":0.005505603597748939,"breakevenPct":58.43064449271108},{"delta":0.15,"premium":1.7261805485934927,"strike":117.39055561125205,"iv":1.110592794327341,"gamma":0.009210866488514116,"theta":-0.10177482988337329,"vega":0.052768320630579235,"rho":0.00823211662796301,"breakevenPct":48.26634423559656},{"delta":0.2,"premium":2.547233201581028,"strike":112.01581027667984,"iv":1.1595335968379445,"gamma":0.010616205533596839,"theta":-0.1278612648221344,"vega":0.06314901185770751,"rho":0.01084834817776079,"breakevenPct":42.59829633202624},{"delta":0.25,"premium":3.402576112412178,"strike":106.53395784543325,"iv":1.1756351288056206,"gamma":0.01193185011709602,"theta":-0.14732763466042154,"vega":0.07181381733021076,"rho":0.013372796365503085,"breakevenPct":36.8396122438165},{"delta":0.3,"premium":4.169038461538462,"strike":100.26923076923077,"iv":1.1323015384615385,"gamma":0.01353,"theta":-0.15575769230769232,"vega":0.07872538461538461,"rho":0.015957033032147613,"breakevenPct":29.995841695661348},{"delta":0.35,"premium":5.342307692307692,"strike":97.03846153846153,"iv":1.1909423076923078,"gamma":0.013692307692307693,"theta":-0.17464615384615384,"vega":0.08386538461538462,"rho":0.018229922341553996,"breakevenPct":27.434841343407104},{"delta":0.4,"premium":6.481333333333334,"strike":93.04666666666667,"iv":1.2051046666666667,"gamma":0.0142,"theta":-0.184504,"vega":0.087458,"rho":0.020532212202268894,"breakevenPct":23.883957744427732},{"delta":0.45,"premium":7.637272727272728,"strike":89.06363636363636,"iv":1.201820909090909,"gamma":0.014580909090909092,"theta":-0.18877636363636363,"vega":0.08967454545454545,"rho":0.02281292370477572,"breakevenPct":20.365036328128063},{"delta":0.5,"premium":9.054827586206896,"strike":85.54482758620689,"iv":1.2255241379310344,"gamma":0.014354482758620689,"theta":-0.19418275862068965,"vega":0.0903,"rho":0.024894414469269283,"breakevenPct":17.749574833381004},{"delta":0.55,"premium":10.520689655172415,"strike":81.95862068965516,"iv":1.2342848275862068,"gamma":0.014191724137931034,"theta":-0.1943248275862069,"vega":0.08967931034482758,"rho":0.026934695808717296,"breakevenPct":15.110350604778946},{"delta":0.6,"premium":12.13909574468085,"strike":78.39716312056738,"iv":1.2405173758865247,"gamma":0.013749290780141844,"theta":-0.1907232269503546,"vega":0.08741223404255319,"rho":0.028858307579486257,"breakevenPct":12.691806000331384},{"delta":0.65,"premium":14.148936170212766,"strike":74.84042553191489,"iv":1.2748702127659575,"gamma":0.012852127659574468,"theta":-0.1883255319148936,"vega":0.08387340425531914,"rho":0.030479073921991392,"breakevenPct":10.766360469515899},{"delta":0.7,"premium":16.504559270516715,"strike":71.04103343465046,"iv":1.3122562310030395,"gamma":0.011712310030395138,"theta":-0.18179057750759878,"vega":0.07847826747720366,"rho":0.03182225882637159,"breakevenPct":8.969280075936537},{"delta":0.75,"premium":19.383362218370884,"strike":66.85441941074524,"iv":1.3678592720970537,"gamma":0.010267590987868284,"theta":-0.1732055459272097,"vega":0.0716525129982669,"rho":0.032749580565735785,"breakevenPct":7.341428495645526},{"delta":0.8,"premium":23.08333333333334,"strike":61.98312236286919,"iv":1.4554805907172998,"gamma":0.008513924050632908,"theta":-0.16262320675105482,"vega":0.06319029535864978,"rho":0.03302222311030145,"breakevenPct":5.883461969863644},{"delta":0.85,"premium":28.151046267673433,"strike":55.88112203803126,"iv":1.5901738129172593,"gamma":0.006447652290619342,"theta":-0.14828151581782742,"vega":0.052999782472547656,"rho":0.0322934986296907,"breakevenPct":4.596069322769068},{"delta":0.9,"premium":37.70493059463743,"strike":45.61986396391934,"iv":2.014060309650809,"gamma":0.003833265102857306,"theta":-0.14099062486959002,"vega":0.03999259491971811,"rho":0.027887744210401858,"breakevenPct":3.7155908704622718}],"put":[{"delta":0.1,"premium":1.3461960468148961,"strike":56.76956837451917,"iv":1.0911655246922618,"gamma":0.00705134221196025,"theta":-0.07266436113390327,"vega":0.03964090045888748,"rho":-0.007736324863883385,"breakevenPct":31.013717592044436},{"delta":0.15,"premium":2.16609907120743,"strike":61.73374613003096,"iv":1.0587572755417956,"gamma":0.009636222910216718,"theta":-0.09404613003095974,"vega":0.0523625386996904,"rho":-0.01174018151425283,"breakevenPct":25.855278201407856},{"delta":0.2,"premium":3.09851904090268,"strike":65.55007052186178,"iv":1.054053455571227,"gamma":0.011697038081805361,"theta":-0.1126932299012694,"vega":0.06322016925246826,"rho":-0.015766234184486683,"breakevenPct":22.265640174211377},{"delta":0.25,"premium":4.050564174894217,"strike":69.07616361071932,"iv":1.026832016925247,"gamma":0.013601128349788435,"theta":-0.124188293370945,"vega":0.07168279266572637,"rho":-0.019800064077066894,"breakevenPct":19.061685025180438},{"delta":0.3,"premium":5.105090909090908,"strike":72.23636363636363,"iv":1.0063265454545456,"gamma":0.015128727272727273,"theta":-0.13238836363636364,"vega":0.07819381818181818,"rho":-0.023906968701300314,"breakevenPct":16.440722672261987},{"delta":0.35,"premium":6.207692307692306,"strike":75.24615384615385,"iv":0.9883723076923078,"gamma":0.01648615384615385,"theta":-0.1390523076923077,"vega":0.08380153846153847,"rho":-0.028048040447774595,"breakevenPct":14.066816855848918},{"delta":0.4,"premium":7.431468531468531,"strike":78.04335664335665,"iv":0.9721485314685315,"gamma":0.017465174825174824,"theta":-0.14191944055944056,"vega":0.0872281118881119,"rho":-0.03227434898204758,"breakevenPct":12.108349779887002},{"delta":0.45,"premium":8.845505617977528,"strike":80.82584269662921,"iv":0.9675421348314607,"gamma":0.0181,"theta":-0.14463876404494383,"vega":0.08961292134831461,"rho":-0.036648631566215784,"breakevenPct":10.405021329863455},{"delta":0.5,"premium":10.450000000000001,"strike":83.625,"iv":0.9649375,"gamma":0.01825,"theta":-0.14478749999999999,"vega":0.0903,"rho":-0.041173768482552144,"breakevenPct":8.918006913145046},{"delta":0.55,"premium":11.863934426229509,"strike":86.27322404371584,"iv":0.937460655737705,"gamma":0.0186,"theta":-0.13882622950819673,"vega":0.08963606557377049,"rho":-0.04554339329744372,"breakevenPct":7.381668567985263},{"delta":0.6,"premium":13.808208955223881,"strike":89.19402985074626,"iv":0.935055223880597,"gamma":0.01821641791044776,"theta":-0.13437910447761195,"vega":0.08747014925373135,"rho":-0.05033044859069615,"breakevenPct":6.166165799072695},{"delta":0.65,"premium":16.14923076923077,"strike":92.41538461538461,"iv":0.93838,"gamma":0.0174,"theta":-0.1283153846153846,"vega":0.08385230769230768,"rho":-0.055433040406382784,"breakevenPct":5.070402495710279},{"delta":0.7,"premium":18.280592105263153,"strike":95.4407894736842,"iv":0.9176368421052632,"gamma":0.016767763157894737,"theta":-0.11651315789473686,"vega":0.07870657894736843,"rho":-0.06036813977786647,"breakevenPct":3.957573443240322},{"delta":0.75,"premium":20.628832116788324,"strike":98.59854014598541,"iv":0.8936839416058394,"gamma":0.01566058394160584,"theta":-0.10218540145985401,"vega":0.07194306569343065,"rho":-0.06547779473472175,"breakevenPct":2.9499636802264844},{"delta":0.8,"premium":23.111867977528092,"strike":101.80477528089888,"iv":0.8571321629213483,"gamma":0.01429761235955056,"theta":-0.08386249999999998,"vega":0.06291053370786516,"rho":-0.07069623031672789,"breakevenPct":2.0497869628953196},{"delta":0.85,"premium":25.984598214285715,"strike":105.33482142857143,"iv":0.8228580357142857,"gamma":0.01247232142857143,"theta":-0.0647107142857143,"vega":0.05269464285714287,"rho":-0.07622613664911575,"breakevenPct":1.2316162317189168},{"delta":0.9,"premium":29.146800595238098,"strike":109.05505952380953,"iv":0.7679473214285714,"gamma":0.00994255952380952,"theta":-0.041496428571428545,"vega":0.039301785714285706,"rho":-0.08199188518625385,"breakevenPct":0.5370210138058359}]},"raw":{"call":[{"delta":0.1,"premium":1.0515039570860358,"strike":126.23120053642455,"iv":1.0963369106582863,"gamma":0.006990048010666047,"theta":-0.07536175959920709,"vega":0.03989950695760651,"rho":0.005505603597748939,"breakevenPct":58.43064449271108},{"delta":0.15,"premium":1.7261805485934927,"strike":117.39055561125205,"iv":1.110592794327341,"gamma":0.009210866488514116,"theta":-0.10177482988337329,"vega":0.052768320630579235,"rho":0.00823211662796301,"breakevenPct":48.26634423559656},{"delta":0.2,"premium":2.547233201581028,"strike":112.01581027667984,"iv":1.1595335968379445,"gamma":0.010616205533596839,"theta":-0.1278612648221344,"vega":0.06314901185770751,"rho":0.01084834817776079,"breakevenPct":42.59829633202624},{"delta":0.25,"premium":3.402576112412178,"strike":106.53395784543325,"iv":1.1756351288056206,"gamma":0.01193185011709602,"theta":-0.14732763466042154,"vega":0.07181381733021076,"rho":0.013372796365503085,"breakevenPct":36.8396122438165},{"delta":0.3,"premium":4.169038461538462,"strike":100.26923076923077,"iv":1.1323015384615385,"gamma":0.01353,"theta":-0.15575769230769232,"vega":0.07872538461538461,"rho":0.015957033032147613,"breakevenPct":29.995841695661348},{"delta":0.35,"premium":5.342307692307692,"strike":97.03846153846153,"iv":1.1909423076923078,"gamma":0.013692307692307693,"theta":-0.17464615384615384,"vega":0.08386538461538462,"rho":0.018229922341553996,"breakevenPct":27.434841343407104},{"delta":0.4,"premium":6.481333333333334,"strike":93.04666666666667,"iv":1.2051046666666667,"gamma":0.0142,"theta":-0.184504,"vega":0.087458,"rho":0.020532212202268894,"breakevenPct":23.883957744427732},{"delta":0.45,"premium":7.637272727272728,"strike":89.06363636363636,"iv":1.201820909090909,"gamma":0.014580909090909092,"theta":-0.18877636363636363,"vega":0.08967454545454545,"rho":0.02281292370477572,"breakevenPct":20.365036328128063},{"delta":0.5,"premium":9.054827586206896,"strike":85.54482758620689,"iv":1.2255241379310344,"gamma":0.014354482758620689,"theta":-0.19418275862068965,"vega":0.0903,"rho":0.024894414469269283,"breakevenPct":17.749574833381004},{"delta":0.55,"premium":10.520689655172415,"strike":81.95862068965516,"iv":1.2342848275862068,"gamma":0.014191724137931034,"theta":-0.1943248275862069,"vega":0.08967931034482758,"rho":0.026934695808717296,"breakevenPct":15.110350604778946},{"delta":0.6,"premium":12.13909574468085,"strike":78.39716312056738,"iv":1.2405173758865247,"gamma":0.013749290780141844,"theta":-0.1907232269503546,"vega":0.08741223404255319,"rho":0.028858307579486257,"breakevenPct":12.691806000331384},{"delta":0.65,"premium":14.148936170212766,"strike":74.84042553191489,"iv":1.2748702127659575,"gamma":0.012852127659574468,"theta":-0.1883255319148936,"vega":0.08387340425531914,"rho":0.030479073921991392,"breakevenPct":10.766360469515899},{"delta":0.7,"premium":16.504559270516715,"strike":71.04103343465046,"iv":1.3122562310030395,"gamma":0.011712310030395138,"theta":-0.18179057750759878,"vega":0.07847826747720366,"rho":0.03182225882637159,"breakevenPct":8.969280075936537},{"delta":0.75,"premium":19.383362218370884,"strike":66.85441941074524,"iv":1.3678592720970537,"gamma":0.010267590987868284,"theta":-0.1732055459272097,"vega":0.0716525129982669,"rho":0.032749580565735785,"breakevenPct":7.341428495645526},{"delta":0.8,"premium":23.08333333333334,"strike":61.98312236286919,"iv":1.4554805907172998,"gamma":0.008513924050632908,"theta":-0.16262320675105482,"vega":0.06319029535864978,"rho":0.03302222311030145,"breakevenPct":5.883461969863644},{"delta":0.85,"premium":28.151046267673433,"strike":55.88112203803126,"iv":1.5901738129172593,"gamma":0.006447652290619342,"theta":-0.14828151581782742,"vega":0.052999782472547656,"rho":0.0322934986296907,"breakevenPct":4.596069322769068},{"delta":0.9,"premium":37.70493059463743,"strike":45.61986396391934,"iv":2.014060309650809,"gamma":0.003833265102857306,"theta":-0.14099062486959002,"vega":0.03999259491971811,"rho":0.027887744210401858,"breakevenPct":3.7155908704622718}],"put":[{"delta":0.1,"premium":1.3461960468148961,"strike":56.76956837451917,"iv":1.0911655246922618,"gamma":0.00705134221196025,"theta":-0.07266436113390327,"vega":0.03964090045888748,"rho":-0.007736324863883385,"breakevenPct":31.013717592044436},{"delta":0.15,"premium":2.16609907120743,"strike":61.73374613003096,"iv":1.0587572755417956,"gamma":0.009636222910216718,"theta":-0.09404613003095974,"vega":0.0523625386996904,"rho":-0.01174018151425283,"breakevenPct":25.855278201407856},{"delta":0.2,"premium":3.09851904090268,"strike":65.55007052186178,"iv":1.054053455571227,"gamma":0.011697038081805361,"theta":-0.1126932299012694,"vega":0.06322016925246826,"rho":-0.015766234184486683,"breakevenPct":22.265640174211377},{"delta":0.25,"premium":4.050564174894217,"strike":69.07616361071932,"iv":1.026832016925247,"gamma":0.013601128349788435,"theta":-0.124188293370945,"vega":0.07168279266572637,"rho":-0.019800064077066894,"breakevenPct":19.061685025180438},{"delta":0.3,"premium":5.105090909090908,"strike":72.23636363636363,"iv":1.0063265454545456,"gamma":0.015128727272727273,"theta":-0.13238836363636364,"vega":0.07819381818181818,"rho":-0.023906968701300314,"breakevenPct":16.440722672261987},{"delta":0.35,"premium":6.207692307692306,"strike":75.24615384615385,"iv":0.9883723076923078,"gamma":0.01648615384615385,"theta":-0.1390523076923077,"vega":0.08380153846153847,"rho":-0.028048040447774595,"breakevenPct":14.066816855848918},{"delta":0.4,"premium":7.431468531468531,"strike":78.04335664335665,"iv":0.9721485314685315,"gamma":0.017465174825174824,"theta":-0.14191944055944056,"vega":0.0872281118881119,"rho":-0.03227434898204758,"breakevenPct":12.108349779887002},{"delta":0.45,"premium":8.845505617977528,"strike":80.82584269662921,"iv":0.9675421348314607,"gamma":0.0181,"theta":-0.14463876404494383,"vega":0.08961292134831461,"rho":-0.036648631566215784,"breakevenPct":10.405021329863455},{"delta":0.5,"premium":10.450000000000001,"strike":83.625,"iv":0.9649375,"gamma":0.01825,"theta":-0.14478749999999999,"vega":0.0903,"rho":-0.041173768482552144,"breakevenPct":8.918006913145046},{"delta":0.55,"premium":11.863934426229509,"strike":86.27322404371584,"iv":0.937460655737705,"gamma":0.0186,"theta":-0.13882622950819673,"vega":0.08963606557377049,"rho":-0.04554339329744372,"breakevenPct":7.381668567985263},{"delta":0.6,"premium":13.808208955223881,"strike":89.19402985074626,"iv":0.935055223880597,"gamma":0.01821641791044776,"theta":-0.13437910447761195,"vega":0.08747014925373135,"rho":-0.05033044859069615,"breakevenPct":6.166165799072695},{"delta":0.65,"premium":16.14923076923077,"strike":92.41538461538461,"iv":0.93838,"gamma":0.0174,"theta":-0.1283153846153846,"vega":0.08385230769230768,"rho":-0.055433040406382784,"breakevenPct":5.070402495710279},{"delta":0.7,"premium":18.280592105263153,"strike":95.4407894736842,"iv":0.9176368421052632,"gamma":0.016767763157894737,"theta":-0.11651315789473686,"vega":0.07870657894736843,"rho":-0.06036813977786647,"breakevenPct":3.957573443240322},{"delta":0.75,"premium":20.628832116788324,"strike":98.59854014598541,"iv":0.8936839416058394,"gamma":0.01566058394160584,"theta":-0.10218540145985401,"vega":0.07194306569343065,"rho":-0.06547779473472175,"breakevenPct":2.9499636802264844},{"delta":0.8,"premium":23.111867977528092,"strike":101.80477528089888,"iv":0.8571321629213483,"gamma":0.01429761235955056,"theta":-0.08386249999999998,"vega":0.06291053370786516,"rho":-0.07069623031672789,"breakevenPct":2.0497869628953196},{"delta":0.85,"premium":25.984598214285715,"strike":105.33482142857143,"iv":0.8228580357142857,"gamma":0.01247232142857143,"theta":-0.0647107142857143,"vega":0.05269464285714287,"rho":-0.07622613664911575,"breakevenPct":1.2316162317189168},{"delta":0.9,"premium":29.146800595238098,"strike":109.05505952380953,"iv":0.7679473214285714,"gamma":0.00994255952380952,"theta":-0.041496428571428545,"vega":0.039301785714285706,"rho":-0.08199188518625385,"breakevenPct":0.5370210138058359}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}