{"symbol":"DIOD","url":"https://intraalpha.com/companies/DIOD","capturedAt":"2026-10-22T22:57:16.647Z","state":"ready","quote":{"symbol":"DIOD","last_price":81.64,"prev_close":88.84,"regular_close":81.64,"change":-7.2,"change_pct":-8.1045,"regular_change":-7.2,"regular_change_pct":-8.1045,"extended_change":0,"extended_change_pct":0,"bid":65,"ask":105.85,"bid_size":100,"ask_size":100,"volume":703880,"vwap":81.872503,"open":85,"high":85.395,"low":80.37,"close":81.64,"trade_count":16100,"last_trade_at":"2026-10-22T20:00:01.976059578Z","last_quote_at":"2026-10-22T20:19:07.354562705Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:57:09.096640054-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DIOD","fetched_at":"2026-10-22T22:57:15.948403+00:00","name":"Diodes Incorporated","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Diodes Incorporated designs, manufactures and supplies standard products for specific applications in the discrete, logic, analog and mixed-signal semiconductor markets worldwide. The company is headquartered in Plano, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4091233000,"ebitda":221287000,"pe_ratio":47.51,"peg_ratio":0.929,"book_value":42.56,"dividend_per_share":null,"dividend_yield":null,"eps":1.87,"revenue_ttm":1634744000,"gross_profit_ttm":518776000,"profit_margin":0.0527,"operating_margin_ttm":0.0746,"return_on_assets_ttm":0.0195,"return_on_equity_ttm":0.0468,"quarterly_earnings_growth":0.01,"quarterly_revenue_growth":0.217,"analyst_target_price":153.33,"analyst_number":0,"beta":1.903,"fifty_two_week_high":125.99,"fifty_two_week_low":42.28,"fifty_day_ma":93.58,"two_hundred_day_ma":86.88,"shares_outstanding":46051700,"forward_pe":12.47,"price_to_sales":2.503,"price_to_book":2.254,"ev_to_revenue":2.341,"ev_to_ebitda":14.77},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:57:15.948403+00:00"},"optionObservedAt":"2026-10-22T19:56:03.709Z","bars":[{"c":83.79,"h":83.79,"l":83.79,"n":4,"o":83.79,"t":"2026-10-15T13:05:00Z","v":118,"vw":83.79},{"c":84.04,"h":84.04,"l":84.04,"n":1,"o":84.04,"t":"2026-10-15T13:15:00Z","v":100,"vw":84.04},{"c":81.69,"h":84,"l":81.5956,"n":204,"o":83.14,"t":"2026-10-15T13:30:00Z","v":14956,"vw":82.851486},{"c":82.38,"h":82.38,"l":80.63,"n":326,"o":81.57,"t":"2026-10-15T13:35:00Z","v":16581,"vw":81.476083},{"c":82.54,"h":83.345,"l":82.12,"n":166,"o":82.47,"t":"2026-10-15T13:40:00Z","v":12373,"vw":82.557313},{"c":81.87,"h":83,"l":81.85,"n":400,"o":82.54,"t":"2026-10-15T13:45:00Z","v":17874,"vw":82.394215},{"c":81.82,"h":81.955,"l":81.2461,"n":115,"o":81.955,"t":"2026-10-15T13:50:00Z","v":4146,"vw":81.583252},{"c":81.835,"h":81.94,"l":81.34,"n":123,"o":81.605,"t":"2026-10-15T13:55:00Z","v":5704,"vw":81.60468},{"c":82.15,"h":82.3,"l":81.43,"n":108,"o":81.67,"t":"2026-10-15T14:00:00Z","v":5495,"vw":81.900545},{"c":82.22,"h":82.28,"l":81.6901,"n":161,"o":82.16,"t":"2026-10-15T14:05:00Z","v":7084,"vw":82.091416},{"c":81.35,"h":82.755,"l":81.35,"n":253,"o":82.39,"t":"2026-10-15T14:10:00Z","v":10472,"vw":82.333967},{"c":81.93,"h":81.93,"l":81.32,"n":140,"o":81.635,"t":"2026-10-15T14:15:00Z","v":5199,"vw":81.674096},{"c":82.5,"h":82.755,"l":82.06,"n":251,"o":82.06,"t":"2026-10-15T14:20:00Z","v":11097,"vw":82.290114},{"c":82.06,"h":82.47,"l":82.06,"n":98,"o":82.47,"t":"2026-10-15T14:25:00Z","v":3306,"vw":82.393549},{"c":82.125,"h":82.125,"l":81.58,"n":171,"o":82.04,"t":"2026-10-15T14:30:00Z","v":4493,"vw":81.867857},{"c":82.75,"h":82.8,"l":82.005,"n":92,"o":82.005,"t":"2026-10-15T14:35:00Z","v":2858,"vw":82.437},{"c":83.4,"h":83.44,"l":82.69,"n":156,"o":82.755,"t":"2026-10-15T14:40:00Z","v":5862,"vw":83.123286},{"c":83.83,"h":84,"l":83.4,"n":69,"o":83.6919,"t":"2026-10-15T14:45:00Z","v":2711,"vw":83.672661},{"c":83.265,"h":83.69,"l":83.2,"n":161,"o":83.36,"t":"2026-10-15T14:50:00Z","v":5992,"vw":83.355993},{"c":83.76,"h":83.81,"l":83.3,"n":159,"o":83.3025,"t":"2026-10-15T14:55:00Z","v":5627,"vw":83.630635},{"c":83.61,"h":83.62,"l":83.15,"n":187,"o":83.615,"t":"2026-10-15T15:00:00Z","v":7650,"vw":83.454305},{"c":83.78,"h":83.85,"l":83.36,"n":282,"o":83.61,"t":"2026-10-15T15:05:00Z","v":13326,"vw":83.55398},{"c":84,"h":84,"l":83.75,"n":70,"o":83.75,"t":"2026-10-15T15:10:00Z","v":2082,"vw":83.846429},{"c":84.665,"h":84.84,"l":84,"n":264,"o":84,"t":"2026-10-15T15:15:00Z","v":33362,"vw":84.578861},{"c":84.585,"h":84.69,"l":84.44,"n":161,"o":84.68,"t":"2026-10-15T15:20:00Z","v":7086,"vw":84.536353},{"c":84.855,"h":84.97,"l":84.694,"n":149,"o":84.8,"t":"2026-10-15T15:25:00Z","v":7468,"vw":84.83321},{"c":84.35,"h":84.98,"l":84.3,"n":206,"o":84.51,"t":"2026-10-15T15:30:00Z","v":14594,"vw":84.827581},{"c":84.755,"h":84.765,"l":84.07,"n":164,"o":84.07,"t":"2026-10-15T15:35:00Z","v":12304,"vw":84.666526},{"c":84.71,"h":84.9,"l":84.66,"n":252,"o":84.755,"t":"2026-10-15T15:40:00Z","v":19014,"vw":84.758334},{"c":84.68,"h":84.76,"l":84.55,"n":90,"o":84.76,"t":"2026-10-15T15:45:00Z","v":2576,"vw":84.645624},{"c":84.85,"h":84.85,"l":84.48,"n":80,"o":84.48,"t":"2026-10-15T15:50:00Z","v":2251,"vw":84.683589},{"c":85.27,"h":85.465,"l":84.905,"n":104,"o":84.92,"t":"2026-10-15T15:55:00Z","v":3739,"vw":85.053083},{"c":84.9,"h":85.25,"l":84.9,"n":112,"o":85.25,"t":"2026-10-15T16:00:00Z","v":3338,"vw":85.099875},{"c":84.82,"h":84.99,"l":84.65,"n":134,"o":84.65,"t":"2026-10-15T16:05:00Z","v":9460,"vw":84.787395},{"c":84.56,"h":84.72,"l":84.435,"n":107,"o":84.66,"t":"2026-10-15T16:10:00Z","v":3581,"vw":84.574697},{"c":84.54,"h":84.685,"l":84.54,"n":57,"o":84.685,"t":"2026-10-15T16:15:00Z","v":1310,"vw":84.583},{"c":84.21,"h":84.48,"l":84.21,"n":81,"o":84.48,"t":"2026-10-15T16:20:00Z","v":1991,"vw":84.405455},{"c":84.13,"h":84.22,"l":83.935,"n":111,"o":84.22,"t":"2026-10-15T16:25:00Z","v":3004,"vw":84.099884},{"c":84.695,"h":84.695,"l":84.13,"n":109,"o":84.21,"t":"2026-10-15T16:30:00Z","v":4084,"vw":84.319123},{"c":84.38,"h":84.75,"l":84.31,"n":49,"o":84.75,"t":"2026-10-15T16:35:00Z","v":1550,"vw":84.588571},{"c":84.38,"h":84.39,"l":84.04,"n":55,"o":84.39,"t":"2026-10-15T16:40:00Z","v":31754,"vw":84.383027},{"c":84.4,"h":84.53,"l":84.235,"n":71,"o":84.53,"t":"2026-10-15T16:45:00Z","v":1950,"vw":84.396364},{"c":84.02,"h":84.31,"l":84.01,"n":91,"o":84.22,"t":"2026-10-15T16:50:00Z","v":1932,"vw":84.112414},{"c":84.06,"h":84.16,"l":84.06,"n":72,"o":84.15,"t":"2026-10-15T16:55:00Z","v":1854,"vw":84.1055},{"c":83.83,"h":84,"l":83.65,"n":104,"o":84,"t":"2026-10-15T17:00:00Z","v":3573,"vw":83.803593},{"c":83.965,"h":84.045,"l":83.65,"n":109,"o":83.84,"t":"2026-10-15T17:05:00Z","v":3514,"vw":83.922752},{"c":83.865,"h":84.005,"l":83.78,"n":93,"o":84.005,"t":"2026-10-15T17:10:00Z","v":1291,"vw":83.873006},{"c":83.99,"h":83.99,"l":83.96,"n":42,"o":83.96,"t":"2026-10-15T17:15:00Z","v":995,"vw":83.9725},{"c":84.05,"h":84.36,"l":84.05,"n":82,"o":84.24,"t":"2026-10-15T17:20:00Z","v":1175,"vw":84.219142},{"c":84.31,"h":84.34,"l":84.0501,"n":87,"o":84.0501,"t":"2026-10-15T17:25:00Z","v":2230,"vw":84.212241},{"c":84.44,"h":84.52,"l":84.18,"n":105,"o":84.18,"t":"2026-10-15T17:30:00Z","v":1971,"vw":84.38055},{"c":84.74,"h":84.74,"l":84.4401,"n":68,"o":84.6,"t":"2026-10-15T17:35:00Z","v":1261,"vw":84.566839},{"c":84.825,"h":84.825,"l":84.665,"n":78,"o":84.665,"t":"2026-10-15T17:40:00Z","v":2068,"vw":84.792137},{"c":84.19,"h":84.69,"l":84.19,"n":170,"o":84.63,"t":"2026-10-15T17:45:00Z","v":4078,"vw":84.422018},{"c":83.83,"h":84.18,"l":83.74,"n":64,"o":84.18,"t":"2026-10-15T17:50:00Z","v":1629,"vw":83.978476},{"c":84.115,"h":84.16,"l":83.75,"n":108,"o":83.75,"t":"2026-10-15T17:55:00Z","v":3346,"vw":84.055833},{"c":83.44,"h":83.81,"l":83.12,"n":83,"o":83.81,"t":"2026-10-15T18:00:00Z","v":1978,"vw":83.665723},{"c":83.54,"h":83.64,"l":83.54,"n":43,"o":83.54,"t":"2026-10-15T18:05:00Z","v":1107,"vw":83.565},{"c":82.77,"h":83.555,"l":82.77,"n":132,"o":83.23,"t":"2026-10-15T18:10:00Z","v":2736,"vw":83.231754},{"c":83.3,"h":83.33,"l":82.99,"n":112,"o":83.18,"t":"2026-10-15T18:15:00Z","v":2398,"vw":83.207458},{"c":83.39,"h":83.56,"l":83.39,"n":63,"o":83.54,"t":"2026-10-15T18:20:00Z","v":1450,"vw":83.460853},{"c":83.57,"h":83.6,"l":83.23,"n":106,"o":83.23,"t":"2026-10-15T18:25:00Z","v":3007,"vw":83.46212},{"c":83.57,"h":83.5992,"l":83.57,"n":57,"o":83.5875,"t":"2026-10-15T18:30:00Z","v":1007,"vw":83.581675},{"c":83.36,"h":83.58,"l":83.34,"n":45,"o":83.34,"t":"2026-10-15T18:35:00Z","v":875,"vw":83.426667},{"c":83.83,"h":83.83,"l":83.35,"n":115,"o":83.36,"t":"2026-10-15T18:40:00Z","v":3749,"vw":83.603545},{"c":83.87,"h":83.97,"l":83.83,"n":55,"o":83.84,"t":"2026-10-15T18:45:00Z","v":1367,"vw":83.870625},{"c":83.99,"h":83.99,"l":83.99,"n":25,"o":83.99,"t":"2026-10-15T18:50:00Z","v":648,"vw":83.99},{"c":84.165,"h":84.27,"l":84.03,"n":136,"o":84.03,"t":"2026-10-15T18:55:00Z","v":3490,"vw":84.166346},{"c":84.39,"h":84.39,"l":84.39,"n":39,"o":84.39,"t":"2026-10-15T19:00:00Z","v":382,"vw":84.39},{"c":84.32,"h":84.62,"l":84.315,"n":142,"o":84.62,"t":"2026-10-15T19:05:00Z","v":6904,"vw":84.509217},{"c":84.475,"h":84.475,"l":83.96,"n":108,"o":83.96,"t":"2026-10-15T19:10:00Z","v":2795,"vw":84.342192},{"c":85.172,"h":85.36,"l":84.655,"n":130,"o":84.655,"t":"2026-10-15T19:15:00Z","v":3989,"vw":85.007328},{"c":85.38,"h":85.42,"l":85.145,"n":187,"o":85.145,"t":"2026-10-15T19:20:00Z","v":17400,"vw":85.216188},{"c":84.86,"h":85.28,"l":84.86,"n":201,"o":85.28,"t":"2026-10-15T19:25:00Z","v":6114,"vw":85.086698},{"c":85.445,"h":85.55,"l":84.89,"n":186,"o":84.895,"t":"2026-10-15T19:30:00Z","v":7218,"vw":85.089454},{"c":85.71,"h":85.71,"l":85.445,"n":134,"o":85.445,"t":"2026-10-15T19:35:00Z","v":7375,"vw":85.544401},{"c":85.34,"h":85.64,"l":85.34,"n":250,"o":85.575,"t":"2026-10-15T19:40:00Z","v":9391,"vw":85.50369},{"c":85.01,"h":85.51,"l":84.72,"n":317,"o":85.34,"t":"2026-10-15T19:45:00Z","v":12704,"vw":85.255138},{"c":85.03,"h":85.185,"l":84.95,"n":300,"o":84.95,"t":"2026-10-15T19:50:00Z","v":13968,"vw":85.057893},{"c":85.33,"h":85.445,"l":85.08,"n":946,"o":85.08,"t":"2026-10-15T19:55:00Z","v":37284,"vw":85.310743},{"c":85.36,"h":85.36,"l":85.36,"n":46,"o":85.36,"t":"2026-10-15T20:00:00Z","v":81969,"vw":85.36},{"c":83.51,"h":83.51,"l":83.51,"n":12,"o":83.51,"t":"2026-10-16T13:15:00Z","v":185,"vw":83.51},{"c":83.46,"h":84.99,"l":83.46,"n":51,"o":83.51,"t":"2026-10-16T13:25:00Z","v":1194,"vw":83.991431},{"c":83.085,"h":83.86,"l":83.085,"n":51,"o":83.37,"t":"2026-10-16T13:30:00Z","v":11212,"vw":83.359271},{"c":82.79,"h":82.79,"l":82.79,"n":4,"o":82.79,"t":"2026-10-16T13:35:00Z","v":200,"vw":82.79},{"c":84.03,"h":84.03,"l":83.97,"n":22,"o":83.97,"t":"2026-10-16T13:40:00Z","v":470,"vw":84},{"c":83.89,"h":84.49,"l":83.55,"n":79,"o":84.49,"t":"2026-10-16T13:45:00Z","v":3431,"vw":84.162159},{"c":83.59,"h":83.88,"l":83.185,"n":41,"o":83.88,"t":"2026-10-16T13:50:00Z","v":1004,"vw":83.520234},{"c":83.855,"h":83.855,"l":83.22,"n":25,"o":83.22,"t":"2026-10-16T13:55:00Z","v":1028,"vw":83.590294},{"c":84.55,"h":84.55,"l":83.93,"n":28,"o":83.93,"t":"2026-10-16T14:00:00Z","v":899,"vw":84.09375},{"c":84.05,"h":84.06,"l":83.85,"n":46,"o":84.06,"t":"2026-10-16T14:05:00Z","v":924,"vw":83.988333},{"c":84.23,"h":84.23,"l":83.78,"n":56,"o":83.78,"t":"2026-10-16T14:10:00Z","v":1748,"vw":84.093239},{"c":84.04,"h":84.54,"l":83.8286,"n":49,"o":84.11,"t":"2026-10-16T14:15:00Z","v":1875,"vw":84.12998},{"c":84.495,"h":84.74,"l":84.04,"n":59,"o":84.04,"t":"2026-10-16T14:20:00Z","v":3081,"vw":84.471859},{"c":84.36,"h":84.36,"l":84.34,"n":19,"o":84.34,"t":"2026-10-16T14:25:00Z","v":490,"vw":84.35},{"c":85,"h":85,"l":84.37,"n":17,"o":84.37,"t":"2026-10-16T14:30:00Z","v":573,"vw":84.58},{"c":84.77,"h":85.11,"l":84.77,"n":16,"o":85.11,"t":"2026-10-16T14:35:00Z","v":417,"vw":84.996667},{"c":85,"h":85.49,"l":84.88,"n":164,"o":85.22,"t":"2026-10-16T14:40:00Z","v":55484,"vw":84.979949},{"c":85.135,"h":85.43,"l":85.135,"n":23,"o":85.135,"t":"2026-10-16T14:45:00Z","v":3120,"vw":85.155796},{"c":85.06,"h":85.55,"l":85.06,"n":62,"o":85.42,"t":"2026-10-16T14:50:00Z","v":1722,"vw":85.311223},{"c":85.61,"h":85.645,"l":85.24,"n":52,"o":85.36,"t":"2026-10-16T14:55:00Z","v":1223,"vw":85.494643},{"c":85.225,"h":85.915,"l":85.225,"n":95,"o":85.915,"t":"2026-10-16T15:00:00Z","v":3140,"vw":85.352432},{"c":84.58,"h":85.21,"l":84.58,"n":149,"o":85.21,"t":"2026-10-16T15:05:00Z","v":5932,"vw":85.047094},{"c":84.65,"h":84.66,"l":84.4,"n":72,"o":84.46,"t":"2026-10-16T15:10:00Z","v":1674,"vw":84.543333},{"c":84.99,"h":84.99,"l":84.7,"n":55,"o":84.7,"t":"2026-10-16T15:15:00Z","v":1520,"vw":84.867143},{"c":84.8001,"h":85.05,"l":84.745,"n":112,"o":85.02,"t":"2026-10-16T15:20:00Z","v":4777,"vw":84.904391},{"c":85.32,"h":85.32,"l":85.32,"n":7,"o":85.32,"t":"2026-10-16T15:25:00Z","v":199,"vw":85.32},{"c":85.515,"h":85.515,"l":85.28,"n":68,"o":85.28,"t":"2026-10-16T15:30:00Z","v":1822,"vw":85.381429},{"c":85.335,"h":85.57,"l":85.32,"n":79,"o":85.32,"t":"2026-10-16T15:35:00Z","v":4874,"vw":85.538171},{"c":85.55,"h":85.55,"l":85.355,"n":10,"o":85.355,"t":"2026-10-16T15:40:00Z","v":323,"vw":85.4525},{"c":85.455,"h":85.72,"l":85.455,"n":142,"o":85.61,"t":"2026-10-16T15:45:00Z","v":7172,"vw":85.610624},{"c":85.455,"h":85.48,"l":85.1531,"n":43,"o":85.46,"t":"2026-10-16T15:50:00Z","v":3036,"vw":85.44446},{"c":85.71,"h":85.71,"l":85.21,"n":35,"o":85.22,"t":"2026-10-16T15:55:00Z","v":2576,"vw":85.435},{"c":85.155,"h":85.52,"l":85.155,"n":130,"o":85.51,"t":"2026-10-16T16:00:00Z","v":4307,"vw":85.370009},{"c":85.13,"h":85.2,"l":85.035,"n":61,"o":85.155,"t":"2026-10-16T16:05:00Z","v":2051,"vw":85.132923},{"c":85.26,"h":85.3,"l":85.015,"n":54,"o":85.055,"t":"2026-10-16T16:10:00Z","v":2218,"vw":85.202167},{"c":85.12,"h":85.4,"l":85.12,"n":52,"o":85.38,"t":"2026-10-16T16:15:00Z","v":1749,"vw":85.270841},{"c":85.17,"h":85.17,"l":85.17,"n":19,"o":85.17,"t":"2026-10-16T16:20:00Z","v":699,"vw":85.17},{"c":85.03,"h":85.075,"l":85,"n":40,"o":85.075,"t":"2026-10-16T16:25:00Z","v":1849,"vw":85.028149},{"c":85.135,"h":85.23,"l":84.7101,"n":130,"o":84.94,"t":"2026-10-16T16:30:00Z","v":4029,"vw":84.961971},{"c":85.25,"h":85.25,"l":85.075,"n":32,"o":85.075,"t":"2026-10-16T16:35:00Z","v":415,"vw":85.1625},{"c":85.26,"h":85.27,"l":85.161,"n":63,"o":85.22,"t":"2026-10-16T16:40:00Z","v":1795,"vw":85.232943},{"c":84.93,"h":85.29,"l":84.93,"n":111,"o":85.29,"t":"2026-10-16T16:45:00Z","v":2864,"vw":85.060588},{"c":85.05,"h":85.05,"l":85.005,"n":25,"o":85.03,"t":"2026-10-16T16:50:00Z","v":1478,"vw":85.029554},{"c":85.075,"h":85.085,"l":85.075,"n":27,"o":85.085,"t":"2026-10-16T16:55:00Z","v":609,"vw":85.081283},{"c":84.75,"h":85.11,"l":84.75,"n":117,"o":85.11,"t":"2026-10-16T17:00:00Z","v":4346,"vw":84.931999},{"c":84.635,"h":84.705,"l":84.6,"n":29,"o":84.705,"t":"2026-10-16T17:05:00Z","v":696,"vw":84.642042},{"c":84.765,"h":84.85,"l":84.68,"n":100,"o":84.78,"t":"2026-10-16T17:10:00Z","v":3162,"vw":84.746688},{"c":84.775,"h":84.8,"l":84.715,"n":45,"o":84.775,"t":"2026-10-16T17:15:00Z","v":3889,"vw":84.767812},{"c":84.125,"h":84.745,"l":83.86,"n":193,"o":84.745,"t":"2026-10-16T17:20:00Z","v":8035,"vw":84.366435},{"c":84.175,"h":84.34,"l":84.015,"n":93,"o":84.015,"t":"2026-10-16T17:25:00Z","v":3425,"vw":84.17447},{"c":83.99,"h":84.35,"l":83.85,"n":118,"o":84.1775,"t":"2026-10-16T17:30:00Z","v":7184,"vw":84.037615},{"c":84,"h":84.13,"l":83.86,"n":129,"o":83.99,"t":"2026-10-16T17:35:00Z","v":7111,"vw":83.995709},{"c":84.13,"h":84.36,"l":83.85,"n":231,"o":83.87,"t":"2026-10-16T17:40:00Z","v":8238,"vw":84.108572},{"c":83.985,"h":84.1275,"l":83.985,"n":68,"o":84.125,"t":"2026-10-16T17:45:00Z","v":2848,"vw":84.045477},{"c":83.67,"h":83.985,"l":83.67,"n":55,"o":83.985,"t":"2026-10-16T17:50:00Z","v":2087,"vw":83.880385},{"c":83.76,"h":83.88,"l":83.57,"n":105,"o":83.88,"t":"2026-10-16T17:55:00Z","v":3803,"vw":83.703626},{"c":83.19,"h":83.575,"l":83.11,"n":97,"o":83.57,"t":"2026-10-16T18:00:00Z","v":5049,"vw":83.256316},{"c":83.46,"h":83.53,"l":83.07,"n":97,"o":83.19,"t":"2026-10-16T18:05:00Z","v":2951,"vw":83.290562},{"c":83.52,"h":83.58,"l":83.415,"n":88,"o":83.415,"t":"2026-10-16T18:10:00Z","v":4008,"vw":83.481111},{"c":83.36,"h":83.465,"l":83.25,"n":83,"o":83.45,"t":"2026-10-16T18:15:00Z","v":10356,"vw":83.441107},{"c":83.3724,"h":83.54,"l":83.3724,"n":80,"o":83.405,"t":"2026-10-16T18:20:00Z","v":2491,"vw":83.421892},{"c":83.675,"h":83.73,"l":83.62,"n":220,"o":83.71,"t":"2026-10-16T18:25:00Z","v":2947,"vw":83.669055},{"c":83.76,"h":83.8,"l":83.49,"n":122,"o":83.745,"t":"2026-10-16T18:30:00Z","v":3024,"vw":83.64362},{"c":83.595,"h":83.67,"l":83.595,"n":62,"o":83.67,"t":"2026-10-16T18:35:00Z","v":1492,"vw":83.64625},{"c":83.67,"h":83.67,"l":83.46,"n":52,"o":83.67,"t":"2026-10-16T18:40:00Z","v":1497,"vw":83.538354},{"c":83.31,"h":83.69,"l":83.31,"n":137,"o":83.575,"t":"2026-10-16T18:45:00Z","v":3787,"vw":83.53125},{"c":83.18,"h":83.31,"l":83.18,"n":74,"o":83.31,"t":"2026-10-16T18:50:00Z","v":2036,"vw":83.228575},{"c":83.21,"h":83.21,"l":83.02,"n":105,"o":83.18,"t":"2026-10-16T18:55:00Z","v":2295,"vw":83.1275},{"c":83.11,"h":83.2,"l":83.01,"n":144,"o":83.15,"t":"2026-10-16T19:00:00Z","v":4216,"vw":83.113193},{"c":83.02,"h":83.3,"l":82.78,"n":269,"o":83.24,"t":"2026-10-16T19:05:00Z","v":11476,"vw":83.014838},{"c":83.68,"h":83.68,"l":83.0875,"n":147,"o":83.0875,"t":"2026-10-16T19:10:00Z","v":2485,"vw":83.277955},{"c":83.52,"h":83.665,"l":83.37,"n":160,"o":83.665,"t":"2026-10-16T19:15:00Z","v":5189,"vw":83.499878},{"c":83.72,"h":83.77,"l":83.53,"n":163,"o":83.57,"t":"2026-10-16T19:20:00Z","v":4327,"vw":83.638852},{"c":83.675,"h":83.91,"l":83.59,"n":207,"o":83.72,"t":"2026-10-16T19:25:00Z","v":4681,"vw":83.702522},{"c":83.215,"h":83.815,"l":83.215,"n":199,"o":83.73,"t":"2026-10-16T19:30:00Z","v":6097,"vw":83.540143},{"c":83.17,"h":83.39,"l":83.06,"n":260,"o":83.33,"t":"2026-10-16T19:35:00Z","v":8972,"vw":83.179678},{"c":82.88,"h":83.29,"l":82.88,"n":216,"o":83.175,"t":"2026-10-16T19:40:00Z","v":5508,"vw":83.073613},{"c":83.33,"h":83.38,"l":82.88,"n":438,"o":82.88,"t":"2026-10-16T19:45:00Z","v":17866,"vw":83.098047},{"c":82.87,"h":83.39,"l":82.87,"n":630,"o":83.35,"t":"2026-10-16T19:50:00Z","v":31763,"vw":83.198142},{"c":82.92,"h":83.01,"l":82.73,"n":1131,"o":82.83,"t":"2026-10-16T19:55:00Z","v":41497,"vw":82.888867},{"c":82.85,"h":82.85,"l":82.85,"n":25,"o":82.85,"t":"2026-10-16T20:00:00Z","v":104976,"vw":82.85},{"c":79.85,"h":81.69,"l":79.85,"n":17,"o":81.69,"t":"2026-10-16T23:35:00Z","v":1052,"vw":80.436557},{"c":86.3,"h":86.3,"l":86.29,"n":20,"o":86.3,"t":"2026-10-19T12:10:00Z","v":1682,"vw":86.299121},{"c":85.99,"h":86.61,"l":85.99,"n":15,"o":86.01,"t":"2026-10-19T12:45:00Z","v":893,"vw":86.246},{"c":86,"h":86,"l":86,"n":2,"o":86,"t":"2026-10-19T12:50:00Z","v":201,"vw":86},{"c":86.26,"h":86.26,"l":85.25,"n":47,"o":85.95,"t":"2026-10-19T13:00:00Z","v":1784,"vw":85.674889},{"c":85.66,"h":85.66,"l":85.66,"n":4,"o":85.66,"t":"2026-10-19T13:05:00Z","v":240,"vw":85.66},{"c":85.125,"h":86.15,"l":84.49,"n":145,"o":86.06,"t":"2026-10-19T13:30:00Z","v":17578,"vw":85.519223},{"c":85,"h":85.45,"l":84.88,"n":85,"o":85.125,"t":"2026-10-19T13:35:00Z","v":6779,"vw":85.117438},{"c":85.45,"h":85.455,"l":84.995,"n":22,"o":84.995,"t":"2026-10-19T13:40:00Z","v":830,"vw":85.358537},{"c":85.05,"h":85.465,"l":84.62,"n":101,"o":85.465,"t":"2026-10-19T13:45:00Z","v":3101,"vw":84.978644},{"c":85.135,"h":85.135,"l":85.12,"n":27,"o":85.12,"t":"2026-10-19T13:50:00Z","v":4873,"vw":85.120319},{"c":84.5394,"h":85.14,"l":84,"n":170,"o":84.43,"t":"2026-10-19T13:55:00Z","v":10475,"vw":84.266344},{"c":83.82,"h":84.8,"l":83.82,"n":58,"o":84.8,"t":"2026-10-19T14:00:00Z","v":1702,"vw":84.130185},{"c":84.485,"h":84.485,"l":84.17,"n":39,"o":84.17,"t":"2026-10-19T14:05:00Z","v":990,"vw":84.387857},{"c":85.0899,"h":85.0899,"l":84.33,"n":65,"o":84.495,"t":"2026-10-19T14:10:00Z","v":2605,"vw":84.794577},{"c":85.04,"h":85.13,"l":84.4721,"n":54,"o":84.735,"t":"2026-10-19T14:15:00Z","v":1785,"vw":84.888829},{"c":84.71,"h":84.79,"l":84.52,"n":65,"o":84.71,"t":"2026-10-19T14:20:00Z","v":2046,"vw":84.71875},{"c":84.71,"h":84.715,"l":84.71,"n":26,"o":84.715,"t":"2026-10-19T14:25:00Z","v":672,"vw":84.712814},{"c":84.66,"h":84.715,"l":84.41,"n":84,"o":84.5,"t":"2026-10-19T14:30:00Z","v":3512,"vw":84.577682},{"c":84.385,"h":84.87,"l":84.385,"n":104,"o":84.705,"t":"2026-10-19T14:35:00Z","v":3108,"vw":84.655938},{"c":84.6925,"h":84.6925,"l":84.395,"n":47,"o":84.5,"t":"2026-10-19T14:40:00Z","v":1518,"vw":84.538864},{"c":85.04,"h":85.08,"l":84.905,"n":61,"o":85.08,"t":"2026-10-19T14:45:00Z","v":2382,"vw":85.010971},{"c":85.085,"h":85.085,"l":84.73,"n":118,"o":85.055,"t":"2026-10-19T14:50:00Z","v":7823,"vw":84.82105},{"c":85.225,"h":85.225,"l":85.22,"n":12,"o":85.22,"t":"2026-10-19T14:55:00Z","v":489,"vw":85.2225},{"c":85.51,"h":85.51,"l":85.205,"n":82,"o":85.205,"t":"2026-10-19T15:00:00Z","v":2513,"vw":85.323571},{"c":85.65,"h":85.705,"l":85.52,"n":65,"o":85.53,"t":"2026-10-19T15:05:00Z","v":1948,"vw":85.588903},{"c":85.525,"h":85.59,"l":85.35,"n":123,"o":85.48,"t":"2026-10-19T15:10:00Z","v":4246,"vw":85.495863},{"c":85.55,"h":85.75,"l":85.47,"n":34,"o":85.535,"t":"2026-10-19T15:15:00Z","v":2049,"vw":85.54991},{"c":85.73,"h":85.73,"l":85.51,"n":37,"o":85.51,"t":"2026-10-19T15:20:00Z","v":1501,"vw":85.543},{"c":85.59,"h":85.59,"l":85.59,"n":19,"o":85.59,"t":"2026-10-19T15:25:00Z","v":299,"vw":85.59},{"c":85.73,"h":85.73,"l":85.49,"n":120,"o":85.6,"t":"2026-10-19T15:30:00Z","v":3009,"vw":85.553214},{"c":86.03,"h":86.03,"l":85.875,"n":23,"o":85.875,"t":"2026-10-19T15:35:00Z","v":526,"vw":85.9525},{"c":85.91,"h":86.01,"l":85.865,"n":69,"o":85.865,"t":"2026-10-19T15:40:00Z","v":5132,"vw":85.966005},{"c":85.81,"h":85.93,"l":85.81,"n":39,"o":85.89,"t":"2026-10-19T15:45:00Z","v":802,"vw":85.858334},{"c":85.8,"h":85.945,"l":85.72,"n":98,"o":85.945,"t":"2026-10-19T15:50:00Z","v":2562,"vw":85.878109},{"c":85.6206,"h":85.83,"l":85.6206,"n":85,"o":85.83,"t":"2026-10-19T15:55:00Z","v":3677,"vw":85.691506},{"c":85.48,"h":85.48,"l":85.31,"n":63,"o":85.47,"t":"2026-10-19T16:00:00Z","v":1697,"vw":85.391385},{"c":85.43,"h":85.43,"l":85.1819,"n":16,"o":85.31,"t":"2026-10-19T16:05:00Z","v":863,"vw":85.352975},{"c":85.465,"h":85.68,"l":85.465,"n":46,"o":85.66,"t":"2026-10-19T16:10:00Z","v":1882,"vw":85.633474},{"c":85.44,"h":85.48,"l":85.44,"n":14,"o":85.48,"t":"2026-10-19T16:15:00Z","v":561,"vw":85.468571},{"c":85.315,"h":85.39,"l":85.17,"n":43,"o":85.39,"t":"2026-10-19T16:20:00Z","v":1108,"vw":85.258811},{"c":85.47,"h":85.56,"l":85.3,"n":66,"o":85.31,"t":"2026-10-19T16:25:00Z","v":2576,"vw":85.388235},{"c":85.45,"h":85.5,"l":85.45,"n":30,"o":85.5,"t":"2026-10-19T16:30:00Z","v":590,"vw":85.471667},{"c":85.36,"h":85.445,"l":85.35,"n":48,"o":85.445,"t":"2026-10-19T16:35:00Z","v":1710,"vw":85.381539},{"c":85.395,"h":85.47,"l":85.395,"n":21,"o":85.47,"t":"2026-10-19T16:40:00Z","v":511,"vw":85.429722},{"c":85.24,"h":85.4,"l":85.23,"n":88,"o":85.3951,"t":"2026-10-19T16:45:00Z","v":1967,"vw":85.280719},{"c":85.1,"h":85.14,"l":85.1,"n":49,"o":85.14,"t":"2026-10-19T16:50:00Z","v":759,"vw":85.12},{"c":85.17,"h":85.19,"l":85.17,"n":48,"o":85.18,"t":"2026-10-19T16:55:00Z","v":1717,"vw":85.173695},{"c":84.96,"h":85.04,"l":84.89,"n":74,"o":84.95,"t":"2026-10-19T17:00:00Z","v":2353,"vw":84.975176},{"c":84.73,"h":84.95,"l":84.73,"n":66,"o":84.81,"t":"2026-10-19T17:05:00Z","v":1793,"vw":84.804294},{"c":84.615,"h":84.69,"l":84.57,"n":164,"o":84.69,"t":"2026-10-19T17:10:00Z","v":5064,"vw":84.634038},{"c":84.83,"h":84.91,"l":84.68,"n":103,"o":84.69,"t":"2026-10-19T17:15:00Z","v":2137,"vw":84.774034},{"c":84.67,"h":84.78,"l":84.67,"n":33,"o":84.78,"t":"2026-10-19T17:20:00Z","v":792,"vw":84.7525},{"c":84.75,"h":84.77,"l":84.75,"n":80,"o":84.765,"t":"2026-10-19T17:25:00Z","v":1971,"vw":84.757798},{"c":84.785,"h":84.79,"l":84.75,"n":50,"o":84.75,"t":"2026-10-19T17:30:00Z","v":1690,"vw":84.775259},{"c":84.42,"h":84.64,"l":84.4,"n":126,"o":84.64,"t":"2026-10-19T17:35:00Z","v":3469,"vw":84.535793},{"c":84.435,"h":84.58,"l":84.28,"n":82,"o":84.45,"t":"2026-10-19T17:40:00Z","v":2200,"vw":84.404089},{"c":84.175,"h":84.34,"l":84,"n":91,"o":84.34,"t":"2026-10-19T17:45:00Z","v":2906,"vw":84.101061},{"c":84.22,"h":84.22,"l":83.92,"n":142,"o":84,"t":"2026-10-19T17:50:00Z","v":3557,"vw":84.055308},{"c":84.3,"h":84.38,"l":84.07,"n":138,"o":84.07,"t":"2026-10-19T17:55:00Z","v":5235,"vw":84.289017},{"c":84.145,"h":84.41,"l":84.145,"n":123,"o":84.38,"t":"2026-10-19T18:00:00Z","v":3431,"vw":84.268625},{"c":84.08,"h":84.15,"l":84.08,"n":16,"o":84.15,"t":"2026-10-19T18:05:00Z","v":761,"vw":84.093972},{"c":84.365,"h":84.365,"l":84.25,"n":80,"o":84.27,"t":"2026-10-19T18:10:00Z","v":1760,"vw":84.290556},{"c":84.16,"h":84.43,"l":84.16,"n":32,"o":84.43,"t":"2026-10-19T18:15:00Z","v":680,"vw":84.295},{"c":84.23,"h":84.4,"l":84.14,"n":72,"o":84.14,"t":"2026-10-19T18:20:00Z","v":1418,"vw":84.247547},{"c":84.145,"h":84.145,"l":83.99,"n":111,"o":84.09,"t":"2026-10-19T18:25:00Z","v":3713,"vw":84.080639},{"c":84.195,"h":84.195,"l":84.11,"n":21,"o":84.11,"t":"2026-10-19T18:30:00Z","v":347,"vw":84.1525},{"c":84.15,"h":84.19,"l":83.91,"n":166,"o":83.97,"t":"2026-10-19T18:35:00Z","v":5671,"vw":84.090657},{"c":84.28,"h":84.36,"l":84.23,"n":88,"o":84.23,"t":"2026-10-19T18:40:00Z","v":2951,"vw":84.283382},{"c":84.27,"h":84.495,"l":84.27,"n":71,"o":84.28,"t":"2026-10-19T18:45:00Z","v":2458,"vw":84.374951},{"c":84.185,"h":84.27,"l":84.12,"n":76,"o":84.27,"t":"2026-10-19T18:50:00Z","v":3098,"vw":84.224197},{"c":83.885,"h":84.09,"l":83.87,"n":282,"o":84.09,"t":"2026-10-19T18:55:00Z","v":9598,"vw":83.969601},{"c":84.035,"h":84.28,"l":83.88,"n":324,"o":83.91,"t":"2026-10-19T19:00:00Z","v":17751,"vw":83.996465},{"c":84.02,"h":84.075,"l":83.92,"n":129,"o":84.075,"t":"2026-10-19T19:05:00Z","v":6134,"vw":84.012301},{"c":84.02,"h":84.15,"l":83.92,"n":246,"o":84.02,"t":"2026-10-19T19:10:00Z","v":11498,"vw":84.021533},{"c":84.34,"h":84.34,"l":84.01,"n":196,"o":84.09,"t":"2026-10-19T19:15:00Z","v":7247,"vw":84.18117},{"c":84.94,"h":84.94,"l":84.42,"n":225,"o":84.5,"t":"2026-10-19T19:20:00Z","v":6117,"vw":84.60743},{"c":84.63,"h":84.85,"l":84.63,"n":163,"o":84.83,"t":"2026-10-19T19:25:00Z","v":4986,"vw":84.756619},{"c":84.92,"h":84.92,"l":84.59,"n":265,"o":84.63,"t":"2026-10-19T19:30:00Z","v":22835,"vw":84.766666},{"c":85.08,"h":85.195,"l":84.915,"n":175,"o":84.915,"t":"2026-10-19T19:35:00Z","v":6747,"vw":85.037184},{"c":84.99,"h":85.25,"l":84.92,"n":607,"o":85.165,"t":"2026-10-19T19:40:00Z","v":35843,"vw":85.019418},{"c":85.11,"h":85.205,"l":84.89,"n":270,"o":85.205,"t":"2026-10-19T19:45:00Z","v":8456,"vw":85.040573},{"c":84.37,"h":85.05,"l":84.37,"n":503,"o":85.05,"t":"2026-10-19T19:50:00Z","v":32656,"vw":84.608972},{"c":84.76,"h":84.79,"l":84.15,"n":1218,"o":84.375,"t":"2026-10-19T19:55:00Z","v":38346,"vw":84.615474},{"c":84.77,"h":84.77,"l":84.77,"n":33,"o":84.77,"t":"2026-10-19T20:00:00Z","v":84191,"vw":84.77},{"c":84.19,"h":84.19,"l":84.19,"n":2,"o":84.19,"t":"2026-10-19T20:05:00Z","v":195,"vw":84.19},{"c":84.18,"h":84.18,"l":84.18,"n":2,"o":84.18,"t":"2026-10-20T11:00:00Z","v":102,"vw":84.18},{"c":82.51,"h":83.65,"l":82.51,"n":42,"o":83.65,"t":"2026-10-20T11:45:00Z","v":1285,"vw":83.01441},{"c":82.7575,"h":83.25,"l":81.34,"n":74,"o":83.24,"t":"2026-10-20T13:30:00Z","v":6457,"vw":83.136889},{"c":82.995,"h":83.04,"l":82.5,"n":93,"o":82.5,"t":"2026-10-20T13:35:00Z","v":6213,"vw":82.903978},{"c":82,"h":82.86,"l":82,"n":79,"o":82.7,"t":"2026-10-20T13:40:00Z","v":3620,"vw":82.367266},{"c":82.71,"h":82.71,"l":81.77,"n":124,"o":82,"t":"2026-10-20T13:45:00Z","v":5632,"vw":82.076815},{"c":83.225,"h":83.64,"l":82.29,"n":140,"o":82.3,"t":"2026-10-20T13:50:00Z","v":8697,"vw":83.230821},{"c":84.095,"h":84.095,"l":83.18,"n":101,"o":83.2225,"t":"2026-10-20T13:55:00Z","v":3353,"vw":83.834478},{"c":83.66,"h":84.06,"l":83.58,"n":56,"o":83.966,"t":"2026-10-20T14:00:00Z","v":2057,"vw":83.72675},{"c":84.37,"h":84.55,"l":83.775,"n":40,"o":83.775,"t":"2026-10-20T14:05:00Z","v":1134,"vw":84.236667},{"c":85,"h":85,"l":84.135,"n":199,"o":84.135,"t":"2026-10-20T14:10:00Z","v":9346,"vw":84.390682},{"c":85.505,"h":85.505,"l":84.64,"n":118,"o":85.205,"t":"2026-10-20T14:15:00Z","v":4783,"vw":84.951203},{"c":85.43,"h":85.63,"l":85.39,"n":122,"o":85.39,"t":"2026-10-20T14:20:00Z","v":3519,"vw":85.466072},{"c":86.4,"h":86.4,"l":85.77,"n":67,"o":85.77,"t":"2026-10-20T14:25:00Z","v":1750,"vw":86.194296},{"c":86.705,"h":86.88,"l":86.705,"n":68,"o":86.775,"t":"2026-10-20T14:30:00Z","v":1196,"vw":86.789722},{"c":85.54,"h":85.98,"l":85.54,"n":15,"o":85.98,"t":"2026-10-20T14:35:00Z","v":819,"vw":85.87},{"c":86.205,"h":86.3,"l":85.59,"n":167,"o":85.995,"t":"2026-10-20T14:40:00Z","v":8306,"vw":86.039839},{"c":86.35,"h":86.49,"l":86.25,"n":44,"o":86.25,"t":"2026-10-20T14:45:00Z","v":1037,"vw":86.406},{"c":86.53,"h":86.53,"l":86.39,"n":50,"o":86.39,"t":"2026-10-20T14:50:00Z","v":972,"vw":86.457},{"c":86.41,"h":86.71,"l":86.41,"n":110,"o":86.67,"t":"2026-10-20T14:55:00Z","v":2943,"vw":86.662793},{"c":86.2,"h":86.465,"l":86.2,"n":123,"o":86.32,"t":"2026-10-20T15:00:00Z","v":2543,"vw":86.363182},{"c":86.31,"h":86.49,"l":86.31,"n":62,"o":86.39,"t":"2026-10-20T15:05:00Z","v":3269,"vw":86.34712},{"c":85.36,"h":86.15,"l":85.215,"n":222,"o":86.15,"t":"2026-10-20T15:10:00Z","v":6819,"vw":85.789653},{"c":85.92,"h":85.92,"l":85.39,"n":47,"o":85.39,"t":"2026-10-20T15:15:00Z","v":1035,"vw":85.72},{"c":85.5823,"h":85.81,"l":85.52,"n":79,"o":85.6,"t":"2026-10-20T15:20:00Z","v":2772,"vw":85.668201},{"c":85.47,"h":85.695,"l":85.47,"n":15,"o":85.555,"t":"2026-10-20T15:30:00Z","v":455,"vw":85.584394},{"c":85.685,"h":85.685,"l":85.48,"n":26,"o":85.48,"t":"2026-10-20T15:35:00Z","v":617,"vw":85.616667},{"c":85.91,"h":85.91,"l":85.52,"n":65,"o":85.52,"t":"2026-10-20T15:40:00Z","v":2484,"vw":85.810487},{"c":85.9,"h":86.1299,"l":85.84,"n":73,"o":86.1299,"t":"2026-10-20T15:50:00Z","v":2949,"vw":85.995756},{"c":85.81,"h":85.995,"l":85.81,"n":21,"o":85.855,"t":"2026-10-20T15:55:00Z","v":684,"vw":85.882324},{"c":85.945,"h":86.03,"l":85.945,"n":33,"o":86.03,"t":"2026-10-20T16:00:00Z","v":963,"vw":86.001667},{"c":85.705,"h":85.905,"l":85.7,"n":36,"o":85.905,"t":"2026-10-20T16:10:00Z","v":815,"vw":85.802257},{"c":85.84,"h":85.86,"l":85.475,"n":103,"o":85.535,"t":"2026-10-20T16:20:00Z","v":3600,"vw":85.612436},{"c":85.67,"h":85.85,"l":85.14,"n":1088,"o":85.75,"t":"2026-10-20T16:25:00Z","v":68955,"vw":85.336184},{"c":85.63,"h":85.65,"l":85.6225,"n":31,"o":85.65,"t":"2026-10-20T16:30:00Z","v":752,"vw":85.634167},{"c":85.715,"h":85.9299,"l":85.7,"n":38,"o":85.7,"t":"2026-10-20T16:35:00Z","v":1318,"vw":85.740558},{"c":85.42,"h":85.5,"l":85.42,"n":70,"o":85.5,"t":"2026-10-20T16:40:00Z","v":913,"vw":85.46},{"c":85.725,"h":85.775,"l":85.35,"n":139,"o":85.35,"t":"2026-10-20T16:45:00Z","v":55413,"vw":85.658197},{"c":85.19,"h":85.88,"l":85.19,"n":57,"o":85.88,"t":"2026-10-20T16:50:00Z","v":1613,"vw":85.356667},{"c":85.1,"h":85.265,"l":85.005,"n":154,"o":85.19,"t":"2026-10-20T16:55:00Z","v":6621,"vw":85.116442},{"c":85.305,"h":85.305,"l":85,"n":170,"o":85.1,"t":"2026-10-20T17:00:00Z","v":5948,"vw":85.073126},{"c":85.51,"h":85.68,"l":85.195,"n":115,"o":85.2,"t":"2026-10-20T17:05:00Z","v":5343,"vw":85.257459},{"c":85.335,"h":85.535,"l":85.26,"n":66,"o":85.51,"t":"2026-10-20T17:10:00Z","v":1569,"vw":85.433913},{"c":85.32,"h":85.32,"l":84.78,"n":1482,"o":85.3,"t":"2026-10-20T17:15:00Z","v":43515,"vw":85.071312},{"c":85.575,"h":85.58,"l":85.485,"n":41,"o":85.485,"t":"2026-10-20T17:25:00Z","v":1668,"vw":85.545645},{"c":85.55,"h":85.64,"l":85.485,"n":89,"o":85.485,"t":"2026-10-20T17:30:00Z","v":2518,"vw":85.568824},{"c":85.64,"h":85.71,"l":85.56,"n":55,"o":85.56,"t":"2026-10-20T17:40:00Z","v":1748,"vw":85.63},{"c":85.665,"h":85.665,"l":85.575,"n":21,"o":85.575,"t":"2026-10-20T17:45:00Z","v":480,"vw":85.605},{"c":85.695,"h":85.9,"l":85.695,"n":23,"o":85.9,"t":"2026-10-20T17:50:00Z","v":367,"vw":85.7975},{"c":85.83,"h":85.83,"l":85.7925,"n":21,"o":85.7925,"t":"2026-10-20T17:55:00Z","v":394,"vw":85.818772},{"c":85.92,"h":85.95,"l":85.79,"n":58,"o":85.83,"t":"2026-10-20T18:00:00Z","v":2473,"vw":85.862815},{"c":85.995,"h":85.995,"l":85.8,"n":59,"o":85.87,"t":"2026-10-20T18:05:00Z","v":3199,"vw":85.929377},{"c":86.085,"h":86.085,"l":85.93,"n":56,"o":85.93,"t":"2026-10-20T18:10:00Z","v":1156,"vw":86.022143},{"c":86.015,"h":86.095,"l":86.015,"n":39,"o":86.065,"t":"2026-10-20T18:15:00Z","v":944,"vw":86.061364},{"c":85.95,"h":85.99,"l":85.9,"n":47,"o":85.9,"t":"2026-10-20T18:20:00Z","v":1024,"vw":85.964},{"c":85.705,"h":86.07,"l":85.46,"n":505,"o":86.03,"t":"2026-10-20T18:25:00Z","v":34000,"vw":85.641052},{"c":85.68,"h":85.715,"l":85.24,"n":447,"o":85.705,"t":"2026-10-20T18:30:00Z","v":37958,"vw":85.420064},{"c":85.425,"h":85.68,"l":85.425,"n":31,"o":85.68,"t":"2026-10-20T18:40:00Z","v":1439,"vw":85.609562},{"c":85.98,"h":86.1254,"l":85.49,"n":128,"o":85.49,"t":"2026-10-20T18:45:00Z","v":5877,"vw":85.927918},{"c":86.085,"h":86.16,"l":85.9,"n":95,"o":86.13,"t":"2026-10-20T18:55:00Z","v":2252,"vw":86.121785},{"c":85.8986,"h":86.12,"l":85.8986,"n":90,"o":86.0825,"t":"2026-10-20T19:00:00Z","v":2783,"vw":86.030575},{"c":86.1,"h":86.235,"l":86.005,"n":111,"o":86.005,"t":"2026-10-20T19:05:00Z","v":4933,"vw":86.102221},{"c":85.97,"h":86.11,"l":85.97,"n":50,"o":86.1,"t":"2026-10-20T19:10:00Z","v":881,"vw":86.06},{"c":85.94,"h":85.94,"l":85.83,"n":97,"o":85.86,"t":"2026-10-20T19:15:00Z","v":3239,"vw":85.875421},{"c":85.82,"h":85.885,"l":85.79,"n":61,"o":85.885,"t":"2026-10-20T19:20:00Z","v":1910,"vw":85.85125},{"c":86.035,"h":86.035,"l":85.82,"n":85,"o":85.82,"t":"2026-10-20T19:25:00Z","v":2279,"vw":85.933877},{"c":85.9,"h":86.01,"l":85.9,"n":96,"o":85.91,"t":"2026-10-20T19:30:00Z","v":2950,"vw":85.929737},{"c":85.7,"h":85.9,"l":85.46,"n":238,"o":85.9,"t":"2026-10-20T19:35:00Z","v":11357,"vw":85.68813},{"c":85.885,"h":85.885,"l":85.47,"n":132,"o":85.5,"t":"2026-10-20T19:40:00Z","v":3095,"vw":85.686436},{"c":85.46,"h":85.87,"l":85.46,"n":188,"o":85.87,"t":"2026-10-20T19:45:00Z","v":8568,"vw":85.559503},{"c":85.47,"h":85.885,"l":85.47,"n":486,"o":85.65,"t":"2026-10-20T19:50:00Z","v":16243,"vw":85.632524},{"c":85.36,"h":85.605,"l":85.21,"n":1129,"o":85.56,"t":"2026-10-20T19:55:00Z","v":46287,"vw":85.390711},{"c":85.39,"h":85.39,"l":85.39,"n":39,"o":85.39,"t":"2026-10-20T20:00:00Z","v":124288,"vw":85.39},{"c":87.34,"h":87.34,"l":87.34,"n":3,"o":87.34,"t":"2026-10-20T23:10:00Z","v":151,"vw":87.34},{"c":87.2,"h":87.2,"l":87.2,"n":6,"o":87.2,"t":"2026-10-21T11:10:00Z","v":297,"vw":87.2},{"c":88.0451,"h":88.0451,"l":88.0451,"n":1,"o":88.0451,"t":"2026-10-21T13:10:00Z","v":116,"vw":88.0451},{"c":87.5,"h":87.5,"l":87.5,"n":2,"o":87.5,"t":"2026-10-21T13:25:00Z","v":112,"vw":87.5},{"c":86.765,"h":88.1,"l":86.765,"n":76,"o":87.3,"t":"2026-10-21T13:30:00Z","v":6295,"vw":87.445339},{"c":86.89,"h":86.89,"l":86.89,"n":4,"o":86.89,"t":"2026-10-21T13:35:00Z","v":137,"vw":86.89},{"c":87.3568,"h":87.3568,"l":87.3568,"n":14,"o":87.3568,"t":"2026-10-21T13:40:00Z","v":1288,"vw":87.3568},{"c":86.875,"h":86.885,"l":86.875,"n":31,"o":86.885,"t":"2026-10-21T13:45:00Z","v":859,"vw":86.881577},{"c":86.94,"h":86.94,"l":86.48,"n":20,"o":86.48,"t":"2026-10-21T13:50:00Z","v":379,"vw":86.71},{"c":86.9225,"h":86.95,"l":86.91,"n":82,"o":86.95,"t":"2026-10-21T13:55:00Z","v":1906,"vw":86.919126},{"c":86.52,"h":86.9275,"l":86.51,"n":25,"o":86.51,"t":"2026-10-21T14:00:00Z","v":696,"vw":86.715625},{"c":86.465,"h":86.5,"l":86.465,"n":55,"o":86.5,"t":"2026-10-21T14:05:00Z","v":1661,"vw":86.479445},{"c":85.7422,"h":86.23,"l":85.7422,"n":131,"o":86.13,"t":"2026-10-21T14:10:00Z","v":4063,"vw":86.033433},{"c":86.3375,"h":86.3375,"l":86.065,"n":35,"o":86.26,"t":"2026-10-21T14:15:00Z","v":926,"vw":86.238802},{"c":87.275,"h":87.275,"l":86.055,"n":184,"o":86.2,"t":"2026-10-21T14:20:00Z","v":5068,"vw":86.578505},{"c":87.18,"h":87.23,"l":86.84,"n":103,"o":86.87,"t":"2026-10-21T14:30:00Z","v":2932,"vw":87.004111},{"c":87.16,"h":87.225,"l":87.16,"n":18,"o":87.225,"t":"2026-10-21T14:35:00Z","v":614,"vw":87.177},{"c":86.91,"h":87.17,"l":86.68,"n":94,"o":87.17,"t":"2026-10-21T14:40:00Z","v":4021,"vw":86.871495},{"c":87.05,"h":87.14,"l":87.05,"n":20,"o":87.14,"t":"2026-10-21T14:45:00Z","v":409,"vw":87.095},{"c":87.115,"h":87.26,"l":87.115,"n":21,"o":87.24,"t":"2026-10-21T14:50:00Z","v":753,"vw":87.18301},{"c":86.79,"h":87.11,"l":86.79,"n":32,"o":87.11,"t":"2026-10-21T14:55:00Z","v":1251,"vw":86.914375},{"c":86.6,"h":87.01,"l":86.6,"n":167,"o":86.735,"t":"2026-10-21T15:00:00Z","v":7703,"vw":86.862161},{"c":86.56,"h":86.755,"l":86.56,"n":22,"o":86.755,"t":"2026-10-21T15:05:00Z","v":567,"vw":86.62125},{"c":86.71,"h":86.8,"l":86.52,"n":29,"o":86.8,"t":"2026-10-21T15:10:00Z","v":634,"vw":86.695},{"c":86.705,"h":86.705,"l":86.705,"n":8,"o":86.705,"t":"2026-10-21T15:15:00Z","v":124,"vw":86.705},{"c":86.82,"h":86.82,"l":86.52,"n":90,"o":86.52,"t":"2026-10-21T15:20:00Z","v":3310,"vw":86.629211},{"c":86.89,"h":87,"l":86.65,"n":138,"o":86.65,"t":"2026-10-21T15:25:00Z","v":4225,"vw":86.835935},{"c":87.15,"h":87.15,"l":86.89,"n":17,"o":86.89,"t":"2026-10-21T15:30:00Z","v":248,"vw":87.02},{"c":87.665,"h":87.665,"l":87.18,"n":57,"o":87.18,"t":"2026-10-21T15:35:00Z","v":1540,"vw":87.406111},{"c":87.81,"h":87.81,"l":87.5,"n":35,"o":87.5,"t":"2026-10-21T15:40:00Z","v":1136,"vw":87.602214},{"c":87.93,"h":87.93,"l":87.63,"n":27,"o":87.63,"t":"2026-10-21T15:45:00Z","v":963,"vw":87.672857},{"c":87.93,"h":87.93,"l":87.665,"n":26,"o":87.665,"t":"2026-10-21T15:50:00Z","v":552,"vw":87.835},{"c":87.68,"h":87.68,"l":87.68,"n":9,"o":87.68,"t":"2026-10-21T15:55:00Z","v":115,"vw":87.68},{"c":87.635,"h":87.81,"l":87.6,"n":73,"o":87.81,"t":"2026-10-21T16:00:00Z","v":1622,"vw":87.656197},{"c":87.99,"h":88,"l":87.66,"n":137,"o":87.665,"t":"2026-10-21T16:05:00Z","v":4796,"vw":87.774391},{"c":88.27,"h":88.27,"l":87.995,"n":35,"o":87.995,"t":"2026-10-21T16:10:00Z","v":794,"vw":88.089},{"c":87.942,"h":88.125,"l":87.942,"n":67,"o":88.12,"t":"2026-10-21T16:15:00Z","v":2423,"vw":88.045416},{"c":87.945,"h":87.97,"l":87.945,"n":49,"o":87.965,"t":"2026-10-21T16:20:00Z","v":1278,"vw":87.954286},{"c":87.86,"h":87.945,"l":87.83,"n":69,"o":87.945,"t":"2026-10-21T16:25:00Z","v":2687,"vw":87.885769},{"c":88.555,"h":88.63,"l":87.87,"n":217,"o":87.96,"t":"2026-10-21T16:35:00Z","v":7407,"vw":88.086449},{"c":88.17,"h":88.555,"l":88.17,"n":179,"o":88.555,"t":"2026-10-21T16:40:00Z","v":4933,"vw":88.292862},{"c":88.225,"h":88.29,"l":88.13,"n":41,"o":88.2,"t":"2026-10-21T16:45:00Z","v":2913,"vw":88.275974},{"c":88.285,"h":88.42,"l":88.21,"n":35,"o":88.21,"t":"2026-10-21T16:50:00Z","v":669,"vw":88.305},{"c":88.36,"h":88.37,"l":88.22,"n":21,"o":88.37,"t":"2026-10-21T16:55:00Z","v":506,"vw":88.316667},{"c":88.22,"h":88.32,"l":88.22,"n":20,"o":88.32,"t":"2026-10-21T17:00:00Z","v":394,"vw":88.27},{"c":88.76,"h":88.76,"l":88.37,"n":142,"o":88.38,"t":"2026-10-21T17:05:00Z","v":4812,"vw":88.582197},{"c":88.585,"h":88.92,"l":88.56,"n":86,"o":88.92,"t":"2026-10-21T17:10:00Z","v":2758,"vw":88.723833},{"c":88.635,"h":88.78,"l":88.51,"n":51,"o":88.51,"t":"2026-10-21T17:15:00Z","v":1971,"vw":88.685},{"c":88.615,"h":88.63,"l":88.405,"n":80,"o":88.58,"t":"2026-10-21T17:20:00Z","v":2823,"vw":88.513026},{"c":88.6,"h":88.61,"l":88.6,"n":24,"o":88.61,"t":"2026-10-21T17:25:00Z","v":915,"vw":88.608689},{"c":89.32,"h":89.42,"l":88.57,"n":191,"o":88.6,"t":"2026-10-21T17:30:00Z","v":9241,"vw":89.107299},{"c":89.31,"h":89.32,"l":88.99,"n":181,"o":89.15,"t":"2026-10-21T17:35:00Z","v":8888,"vw":89.135523},{"c":89.2,"h":89.2,"l":89.2,"n":6,"o":89.2,"t":"2026-10-21T17:40:00Z","v":358,"vw":89.2},{"c":89.0401,"h":89.265,"l":89.04,"n":73,"o":89.2525,"t":"2026-10-21T17:45:00Z","v":3687,"vw":89.184663},{"c":89.04,"h":89.14,"l":88.99,"n":115,"o":89.06,"t":"2026-10-21T17:50:00Z","v":6367,"vw":89.055412},{"c":89.09,"h":89.15,"l":89.09,"n":41,"o":89.09,"t":"2026-10-21T17:55:00Z","v":1806,"vw":89.095},{"c":89.03,"h":89.09,"l":88.975,"n":103,"o":89.09,"t":"2026-10-21T18:00:00Z","v":5965,"vw":89.029796},{"c":89.29,"h":89.3,"l":89.03,"n":109,"o":89.03,"t":"2026-10-21T18:05:00Z","v":3271,"vw":89.183293},{"c":89.335,"h":89.42,"l":89.285,"n":43,"o":89.3,"t":"2026-10-21T18:10:00Z","v":1931,"vw":89.305911},{"c":89.265,"h":89.35,"l":89.22,"n":94,"o":89.335,"t":"2026-10-21T18:15:00Z","v":3770,"vw":89.30537},{"c":89.09,"h":89.255,"l":89.07,"n":65,"o":89.25,"t":"2026-10-21T18:20:00Z","v":2313,"vw":89.205769},{"c":89.14,"h":89.18,"l":89.065,"n":46,"o":89.065,"t":"2026-10-21T18:25:00Z","v":3289,"vw":89.130357},{"c":89.255,"h":89.255,"l":89.145,"n":89,"o":89.145,"t":"2026-10-21T18:30:00Z","v":2147,"vw":89.240208},{"c":89.4175,"h":89.425,"l":89.25,"n":139,"o":89.26,"t":"2026-10-21T18:35:00Z","v":4158,"vw":89.33381},{"c":89.455,"h":89.455,"l":89.415,"n":33,"o":89.425,"t":"2026-10-21T18:40:00Z","v":1166,"vw":89.435},{"c":89.37,"h":89.54,"l":89.25,"n":139,"o":89.455,"t":"2026-10-21T18:45:00Z","v":5393,"vw":89.378896},{"c":89.105,"h":89.23,"l":88.8734,"n":138,"o":89.21,"t":"2026-10-21T18:50:00Z","v":4450,"vw":89.100999},{"c":88.84,"h":89.28,"l":88.74,"n":132,"o":89.27,"t":"2026-10-21T18:55:00Z","v":4823,"vw":88.973494},{"c":88.51,"h":88.575,"l":88.16,"n":173,"o":88.575,"t":"2026-10-21T19:00:00Z","v":4126,"vw":88.384865},{"c":88.57,"h":88.61,"l":88.32,"n":69,"o":88.59,"t":"2026-10-21T19:05:00Z","v":2639,"vw":88.5225},{"c":88.39,"h":88.39,"l":88.24,"n":58,"o":88.24,"t":"2026-10-21T19:10:00Z","v":2124,"vw":88.328823},{"c":88.86,"h":88.89,"l":88.36,"n":273,"o":88.36,"t":"2026-10-21T19:15:00Z","v":9617,"vw":88.689833},{"c":88.93,"h":88.9967,"l":88.8,"n":134,"o":88.88,"t":"2026-10-21T19:20:00Z","v":4370,"vw":88.892965},{"c":89.01,"h":89.02,"l":88.93,"n":132,"o":88.955,"t":"2026-10-21T19:25:00Z","v":4379,"vw":88.997755},{"c":88.865,"h":89.17,"l":88.79,"n":229,"o":88.99,"t":"2026-10-21T19:30:00Z","v":13026,"vw":89.019829},{"c":88.8,"h":89,"l":88.8,"n":95,"o":88.865,"t":"2026-10-21T19:35:00Z","v":3536,"vw":88.946733},{"c":88.83,"h":88.9,"l":88.67,"n":149,"o":88.9,"t":"2026-10-21T19:40:00Z","v":5008,"vw":88.796501},{"c":89.12,"h":89.12,"l":88.79,"n":266,"o":88.815,"t":"2026-10-21T19:45:00Z","v":12344,"vw":88.968882},{"c":88.845,"h":88.98,"l":88.79,"n":302,"o":88.98,"t":"2026-10-21T19:50:00Z","v":11709,"vw":88.865298},{"c":88.9,"h":89.065,"l":88.82,"n":1026,"o":88.88,"t":"2026-10-21T19:55:00Z","v":37335,"vw":88.933593},{"c":89,"h":89,"l":88.84,"n":42,"o":88.84,"t":"2026-10-21T20:00:00Z","v":58261,"vw":88.841533},{"c":84.68,"h":85.395,"l":84.36,"n":69,"o":85,"t":"2026-10-22T13:30:00Z","v":5867,"vw":84.896278},{"c":84.8,"h":84.8,"l":84.8,"n":10,"o":84.8,"t":"2026-10-22T13:35:00Z","v":743,"vw":84.8},{"c":83.74,"h":84.77,"l":83.69,"n":90,"o":84.77,"t":"2026-10-22T13:40:00Z","v":3483,"vw":83.9925},{"c":83.975,"h":83.975,"l":83.08,"n":89,"o":83.08,"t":"2026-10-22T13:45:00Z","v":2585,"vw":83.725023},{"c":84.045,"h":84.045,"l":83.66,"n":41,"o":83.74,"t":"2026-10-22T13:50:00Z","v":1334,"vw":83.91},{"c":85.34,"h":85.34,"l":84.43,"n":33,"o":84.43,"t":"2026-10-22T13:55:00Z","v":1129,"vw":84.793039},{"c":84.74,"h":84.8801,"l":84.74,"n":10,"o":84.8801,"t":"2026-10-22T14:00:00Z","v":1252,"vw":84.868371},{"c":84.43,"h":85.2,"l":84.255,"n":73,"o":84.75,"t":"2026-10-22T14:05:00Z","v":2751,"vw":84.712601},{"c":83.575,"h":84.1345,"l":83.575,"n":106,"o":83.845,"t":"2026-10-22T14:10:00Z","v":4137,"vw":83.7663},{"c":83.21,"h":83.73,"l":83.21,"n":139,"o":83.34,"t":"2026-10-22T14:15:00Z","v":6649,"vw":83.588018},{"c":82.07,"h":83.21,"l":82.07,"n":220,"o":83.21,"t":"2026-10-22T14:20:00Z","v":11312,"vw":82.958466},{"c":81.5901,"h":82.54,"l":81.5901,"n":71,"o":82.295,"t":"2026-10-22T14:25:00Z","v":3182,"vw":82.187544},{"c":81.87,"h":81.92,"l":81.33,"n":105,"o":81.59,"t":"2026-10-22T14:30:00Z","v":2580,"vw":81.770687},{"c":81.75,"h":81.84,"l":81.46,"n":73,"o":81.46,"t":"2026-10-22T14:35:00Z","v":2976,"vw":81.67381},{"c":82.13,"h":82.46,"l":81.775,"n":559,"o":81.775,"t":"2026-10-22T14:40:00Z","v":45175,"vw":81.942779},{"c":81.93,"h":82.235,"l":81.93,"n":108,"o":82.23,"t":"2026-10-22T14:45:00Z","v":13990,"vw":82.21686},{"c":82.33,"h":82.41,"l":81.84,"n":104,"o":81.84,"t":"2026-10-22T14:50:00Z","v":3484,"vw":82.065357},{"c":81.67,"h":82.04,"l":81.67,"n":91,"o":82.04,"t":"2026-10-22T14:55:00Z","v":1547,"vw":81.881911},{"c":81.79,"h":82.22,"l":81.745,"n":139,"o":82.22,"t":"2026-10-22T15:00:00Z","v":3536,"vw":81.948873},{"c":81.825,"h":81.86,"l":81.5,"n":160,"o":81.72,"t":"2026-10-22T15:05:00Z","v":4222,"vw":81.674176},{"c":81.67,"h":81.745,"l":81.37,"n":392,"o":81.63,"t":"2026-10-22T15:10:00Z","v":13782,"vw":81.519},{"c":82.145,"h":82.2,"l":81.71,"n":171,"o":81.71,"t":"2026-10-22T15:15:00Z","v":6658,"vw":82.070732},{"c":82.54,"h":82.58,"l":82.291,"n":92,"o":82.505,"t":"2026-10-22T15:20:00Z","v":2243,"vw":82.533923},{"c":82.5,"h":82.71,"l":82.5,"n":107,"o":82.585,"t":"2026-10-22T15:25:00Z","v":2705,"vw":82.579558},{"c":82.63,"h":82.66,"l":82.4,"n":114,"o":82.5,"t":"2026-10-22T15:30:00Z","v":3534,"vw":82.584703},{"c":82.85,"h":82.85,"l":82.7,"n":87,"o":82.7,"t":"2026-10-22T15:35:00Z","v":2187,"vw":82.819113},{"c":82.62,"h":82.95,"l":82.5,"n":65,"o":82.5,"t":"2026-10-22T15:40:00Z","v":2549,"vw":82.71365},{"c":82.63,"h":82.7982,"l":82.56,"n":58,"o":82.7982,"t":"2026-10-22T15:45:00Z","v":2733,"vw":82.671086},{"c":82.98,"h":83.13,"l":82.68,"n":161,"o":82.72,"t":"2026-10-22T15:50:00Z","v":5083,"vw":82.826552},{"c":83.05,"h":83.2,"l":83.05,"n":74,"o":83.17,"t":"2026-10-22T15:55:00Z","v":2562,"vw":83.172188},{"c":83.09,"h":83.53,"l":82.82,"n":254,"o":83.24,"t":"2026-10-22T16:00:00Z","v":10590,"vw":83.289463},{"c":82.98,"h":82.98,"l":82.97,"n":55,"o":82.97,"t":"2026-10-22T16:05:00Z","v":1756,"vw":82.975455},{"c":83.16,"h":83.29,"l":82.82,"n":284,"o":83.07,"t":"2026-10-22T16:10:00Z","v":14592,"vw":83.093239},{"c":82.92,"h":83.1,"l":82.92,"n":46,"o":83.06,"t":"2026-10-22T16:15:00Z","v":1158,"vw":83.043333},{"c":83.03,"h":83.13,"l":82.96,"n":122,"o":83,"t":"2026-10-22T16:20:00Z","v":4612,"vw":83.044048},{"c":82.94,"h":83.16,"l":82.94,"n":70,"o":83.03,"t":"2026-10-22T16:25:00Z","v":2707,"vw":83.032895},{"c":82.62,"h":83.19,"l":82.62,"n":120,"o":82.8,"t":"2026-10-22T16:30:00Z","v":9886,"vw":83.030277},{"c":82.605,"h":82.77,"l":82.5,"n":175,"o":82.62,"t":"2026-10-22T16:35:00Z","v":7093,"vw":82.615537},{"c":82.245,"h":82.605,"l":82.245,"n":179,"o":82.605,"t":"2026-10-22T16:40:00Z","v":4971,"vw":82.432531},{"c":82.01,"h":82.2,"l":81.91,"n":101,"o":82.07,"t":"2026-10-22T16:45:00Z","v":4503,"vw":82.014608},{"c":82.16,"h":82.38,"l":81.92,"n":207,"o":82,"t":"2026-10-22T16:50:00Z","v":7950,"vw":82.13705},{"c":82.7032,"h":82.7032,"l":82.11,"n":167,"o":82.11,"t":"2026-10-22T16:55:00Z","v":9624,"vw":82.279787},{"c":82.13,"h":82.55,"l":82.13,"n":40,"o":82.55,"t":"2026-10-22T17:00:00Z","v":1500,"vw":82.371},{"c":82.34,"h":82.35,"l":81.96,"n":120,"o":82.165,"t":"2026-10-22T17:05:00Z","v":4147,"vw":82.242922},{"c":82.315,"h":82.34,"l":82.315,"n":23,"o":82.34,"t":"2026-10-22T17:10:00Z","v":802,"vw":82.321527},{"c":82.31,"h":82.51,"l":82.04,"n":197,"o":82.37,"t":"2026-10-22T17:15:00Z","v":9504,"vw":82.277109},{"c":82.43,"h":82.59,"l":82.315,"n":180,"o":82.38,"t":"2026-10-22T17:20:00Z","v":5537,"vw":82.415118},{"c":82.23,"h":82.37,"l":82.23,"n":40,"o":82.24,"t":"2026-10-22T17:25:00Z","v":1015,"vw":82.319438},{"c":82.56,"h":82.68,"l":82.23,"n":113,"o":82.26,"t":"2026-10-22T17:30:00Z","v":3395,"vw":82.457095},{"c":82.34,"h":82.56,"l":82.34,"n":54,"o":82.51,"t":"2026-10-22T17:35:00Z","v":1930,"vw":82.457273},{"c":82.21,"h":82.36,"l":82.21,"n":34,"o":82.27,"t":"2026-10-22T17:40:00Z","v":1657,"vw":82.336226},{"c":82.02,"h":82.21,"l":82.02,"n":97,"o":82.21,"t":"2026-10-22T17:45:00Z","v":1774,"vw":82.14875},{"c":81.935,"h":82.04,"l":81.7,"n":126,"o":81.97,"t":"2026-10-22T17:50:00Z","v":3710,"vw":81.88925},{"c":81.61,"h":81.66,"l":81.61,"n":47,"o":81.66,"t":"2026-10-22T17:55:00Z","v":682,"vw":81.636667},{"c":81.33,"h":81.65,"l":81.04,"n":529,"o":81.65,"t":"2026-10-22T18:00:00Z","v":27177,"vw":81.259473},{"c":81.65,"h":81.7,"l":81.4,"n":127,"o":81.4,"t":"2026-10-22T18:05:00Z","v":5175,"vw":81.621521},{"c":81.53,"h":81.7883,"l":81.53,"n":77,"o":81.59,"t":"2026-10-22T18:10:00Z","v":2222,"vw":81.654017},{"c":81.695,"h":81.75,"l":81.32,"n":117,"o":81.34,"t":"2026-10-22T18:15:00Z","v":3481,"vw":81.586},{"c":81.54,"h":81.89,"l":81.29,"n":442,"o":81.73,"t":"2026-10-22T18:20:00Z","v":24614,"vw":81.579976},{"c":81.4,"h":81.45,"l":81.305,"n":147,"o":81.45,"t":"2026-10-22T18:25:00Z","v":5806,"vw":81.383825},{"c":81.685,"h":81.72,"l":81.22,"n":148,"o":81.22,"t":"2026-10-22T18:30:00Z","v":5268,"vw":81.571046},{"c":81.69,"h":81.81,"l":81.63,"n":195,"o":81.63,"t":"2026-10-22T18:35:00Z","v":5843,"vw":81.729358},{"c":82.015,"h":82.015,"l":81.63,"n":218,"o":81.705,"t":"2026-10-22T18:40:00Z","v":9324,"vw":81.812068},{"c":81.72,"h":81.98,"l":81.72,"n":190,"o":81.89,"t":"2026-10-22T18:45:00Z","v":7262,"vw":81.904766},{"c":81.6,"h":81.935,"l":81.6,"n":136,"o":81.805,"t":"2026-10-22T18:50:00Z","v":4464,"vw":81.774103},{"c":81.355,"h":81.715,"l":81.355,"n":243,"o":81.61,"t":"2026-10-22T18:55:00Z","v":8427,"vw":81.44019},{"c":80.9,"h":81.2032,"l":80.61,"n":442,"o":81.2032,"t":"2026-10-22T19:00:00Z","v":19208,"vw":80.806188},{"c":80.715,"h":80.87,"l":80.62,"n":182,"o":80.85,"t":"2026-10-22T19:05:00Z","v":6168,"vw":80.771069},{"c":81.24,"h":81.24,"l":80.6,"n":222,"o":80.6,"t":"2026-10-22T19:10:00Z","v":7666,"vw":80.911429},{"c":81.205,"h":81.265,"l":81.02,"n":227,"o":81.13,"t":"2026-10-22T19:15:00Z","v":7549,"vw":81.126024},{"c":81.39,"h":81.395,"l":81.08,"n":258,"o":81.09,"t":"2026-10-22T19:20:00Z","v":9450,"vw":81.2369},{"c":81.49,"h":81.49,"l":81.24,"n":179,"o":81.34,"t":"2026-10-22T19:25:00Z","v":5443,"vw":81.338265},{"c":80.89,"h":81.51,"l":80.74,"n":270,"o":81.505,"t":"2026-10-22T19:30:00Z","v":10341,"vw":81.090702},{"c":80.955,"h":81.14,"l":80.779,"n":251,"o":80.89,"t":"2026-10-22T19:35:00Z","v":10466,"vw":80.945762},{"c":80.49,"h":80.86,"l":80.43,"n":559,"o":80.86,"t":"2026-10-22T19:40:00Z","v":15336,"vw":80.654957},{"c":80.73,"h":80.79,"l":80.37,"n":454,"o":80.45,"t":"2026-10-22T19:45:00Z","v":17940,"vw":80.582657},{"c":81.66,"h":81.73,"l":80.8,"n":998,"o":80.8,"t":"2026-10-22T19:50:00Z","v":55800,"vw":81.338047},{"c":81.63,"h":81.83,"l":81.485,"n":1850,"o":81.61,"t":"2026-10-22T19:55:00Z","v":50236,"vw":81.634472},{"c":81.64,"h":81.64,"l":81.64,"n":30,"o":81.64,"t":"2026-10-22T20:00:00Z","v":86895,"vw":81.64}],"history":[{"c":63.65,"h":64.2192,"l":62.425,"n":5874,"o":63.78,"t":"2024-10-21T04:00:00Z","v":227757,"vw":63.37806},{"c":63.45,"h":63.93,"l":62.14,"n":5678,"o":63.45,"t":"2024-10-22T04:00:00Z","v":182134,"vw":63.215771},{"c":62.94,"h":64.475,"l":62.14,"n":7258,"o":63.43,"t":"2024-10-23T04:00:00Z","v":250613,"vw":62.807235},{"c":64.54,"h":64.695,"l":62.9201,"n":5789,"o":63.47,"t":"2024-10-24T04:00:00Z","v":181632,"vw":64.207715},{"c":64.66,"h":66.79,"l":64.61,"n":7072,"o":65.27,"t":"2024-10-25T04:00:00Z","v":232647,"vw":65.259143},{"c":63.5,"h":65.3232,"l":63.44,"n":8765,"o":64.87,"t":"2024-10-28T04:00:00Z","v":339058,"vw":64.027949},{"c":64.78,"h":65,"l":63.09,"n":8181,"o":63.09,"t":"2024-10-29T04:00:00Z","v":255695,"vw":64.591775},{"c":61.18,"h":64.01,"l":61.16,"n":8235,"o":63.45,"t":"2024-10-30T04:00:00Z","v":258308,"vw":62.010944},{"c":58.48,"h":60.98,"l":58.45,"n":7847,"o":60.98,"t":"2024-10-31T04:00:00Z","v":323806,"vw":58.796787},{"c":60.16,"h":60.22,"l":58.44,"n":9293,"o":58.92,"t":"2024-11-01T04:00:00Z","v":336146,"vw":59.848503},{"c":60.19,"h":61.23,"l":59.415,"n":7764,"o":60.05,"t":"2024-11-04T05:00:00Z","v":250124,"vw":60.464774},{"c":61.14,"h":61.14,"l":59.005,"n":8169,"o":60.05,"t":"2024-11-05T05:00:00Z","v":311169,"vw":60.681551},{"c":64.15,"h":65.555,"l":63.265,"n":11499,"o":64.15,"t":"2024-11-06T05:00:00Z","v":416114,"vw":64.317616},{"c":62.78,"h":65.29,"l":62.55,"n":10909,"o":64.37,"t":"2024-11-07T05:00:00Z","v":434331,"vw":63.262866},{"c":64.23,"h":65.41,"l":61.1,"n":12841,"o":61.1,"t":"2024-11-08T05:00:00Z","v":650305,"vw":63.662497},{"c":61.75,"h":64.1,"l":61.49,"n":8210,"o":64.1,"t":"2024-11-11T05:00:00Z","v":304424,"vw":62.073997},{"c":58.76,"h":61.88,"l":58.58,"n":9040,"o":61.1,"t":"2024-11-12T05:00:00Z","v":357842,"vw":59.206006},{"c":56.33,"h":59.14,"l":56.29,"n":10330,"o":58.78,"t":"2024-11-13T05:00:00Z","v":352474,"vw":56.936201},{"c":55.01,"h":57.1876,"l":53.97,"n":11631,"o":56.46,"t":"2024-11-14T05:00:00Z","v":399103,"vw":55.145275},{"c":53.01,"h":55.105,"l":52.8,"n":7028,"o":54.465,"t":"2024-11-15T05:00:00Z","v":301633,"vw":53.367899},{"c":53.84,"h":53.93,"l":52.705,"n":8699,"o":53.01,"t":"2024-11-18T05:00:00Z","v":321108,"vw":53.581428},{"c":54.7,"h":54.99,"l":53.07,"n":8535,"o":53.07,"t":"2024-11-19T05:00:00Z","v":343827,"vw":54.549581},{"c":55.59,"h":55.63,"l":53.975,"n":8313,"o":54.15,"t":"2024-11-20T05:00:00Z","v":288851,"vw":55.005708},{"c":59.17,"h":59.24,"l":55.81,"n":9948,"o":56.18,"t":"2024-11-21T05:00:00Z","v":378152,"vw":58.47336},{"c":61.305,"h":61.31,"l":59.355,"n":10234,"o":59.48,"t":"2024-11-22T05:00:00Z","v":423739,"vw":60.768226},{"c":66.3,"h":67.4,"l":62.4,"n":14620,"o":62.4,"t":"2024-11-25T05:00:00Z","v":795507,"vw":66.120587},{"c":66.15,"h":67.005,"l":65.07,"n":12460,"o":66.79,"t":"2024-11-26T05:00:00Z","v":734674,"vw":66.033645},{"c":64.3,"h":66.24,"l":63.09,"n":9395,"o":66.15,"t":"2024-11-27T05:00:00Z","v":406304,"vw":64.191817},{"c":65,"h":65.66,"l":64.62,"n":4675,"o":64.62,"t":"2024-11-29T05:00:00Z","v":225731,"vw":64.964935},{"c":66.01,"h":67.01,"l":64.6149,"n":11211,"o":65.1,"t":"2024-12-02T05:00:00Z","v":383367,"vw":66.055644},{"c":63.65,"h":66.18,"l":63.55,"n":7948,"o":65.66,"t":"2024-12-03T05:00:00Z","v":310032,"vw":64.02721},{"c":61.45,"h":65.41,"l":61.36,"n":6647,"o":64.66,"t":"2024-12-04T05:00:00Z","v":304288,"vw":62.208676},{"c":58.96,"h":61.71,"l":58.87,"n":9411,"o":61.66,"t":"2024-12-05T05:00:00Z","v":358857,"vw":59.617813},{"c":60.78,"h":61.24,"l":58.88,"n":6864,"o":59.73,"t":"2024-12-06T05:00:00Z","v":250579,"vw":60.613622},{"c":63.13,"h":64.69,"l":61.05,"n":9012,"o":61.33,"t":"2024-12-09T05:00:00Z","v":298772,"vw":63.392488},{"c":62,"h":63.84,"l":60.55,"n":7624,"o":62.9,"t":"2024-12-10T05:00:00Z","v":438611,"vw":61.900216},{"c":63.91,"h":64.17,"l":61.93,"n":8685,"o":63.12,"t":"2024-12-11T05:00:00Z","v":356373,"vw":63.64376},{"c":65.305,"h":65.32,"l":63.33,"n":9859,"o":63.4,"t":"2024-12-12T05:00:00Z","v":381427,"vw":64.494052},{"c":64.64,"h":65.91,"l":63.76,"n":10505,"o":65.3,"t":"2024-12-13T05:00:00Z","v":361526,"vw":64.601953},{"c":64.81,"h":66.77,"l":63.925,"n":9782,"o":64.7,"t":"2024-12-16T05:00:00Z","v":382634,"vw":65.294951},{"c":63.45,"h":65.135,"l":62.74,"n":7476,"o":64.3,"t":"2024-12-17T05:00:00Z","v":287934,"vw":63.427886},{"c":62.58,"h":66.3,"l":61.37,"n":12773,"o":64.64,"t":"2024-12-18T05:00:00Z","v":676077,"vw":63.688385},{"c":62.3,"h":63.92,"l":61.34,"n":11532,"o":62.58,"t":"2024-12-19T05:00:00Z","v":361841,"vw":62.491134},{"c":61.56,"h":63.69,"l":61.08,"n":8424,"o":61.48,"t":"2024-12-20T05:00:00Z","v":1308559,"vw":61.688753},{"c":62.24,"h":62.69,"l":61.335,"n":7378,"o":61.56,"t":"2024-12-23T05:00:00Z","v":233511,"vw":62.082863},{"c":63.5,"h":63.62,"l":61.4701,"n":3875,"o":62.61,"t":"2024-12-24T05:00:00Z","v":107948,"vw":63.041639},{"c":64.87,"h":65.75,"l":62.5301,"n":6750,"o":62.66,"t":"2024-12-26T05:00:00Z","v":210649,"vw":64.882948},{"c":64.05,"h":65.53,"l":63.41,"n":7354,"o":64.25,"t":"2024-12-27T05:00:00Z","v":239310,"vw":63.994878},{"c":61.53,"h":63.38,"l":61.1,"n":6300,"o":62.99,"t":"2024-12-30T05:00:00Z","v":190269,"vw":61.757577},{"c":61.67,"h":62.89,"l":61.145,"n":5947,"o":62.16,"t":"2024-12-31T05:00:00Z","v":194398,"vw":61.776943},{"c":61.31,"h":64.015,"l":60.487,"n":6731,"o":62.28,"t":"2025-01-02T05:00:00Z","v":225830,"vw":61.513547},{"c":63.57,"h":63.73,"l":61.2,"n":8181,"o":61.77,"t":"2025-01-03T05:00:00Z","v":345286,"vw":62.881355},{"c":65.74,"h":67.12,"l":64.29,"n":10663,"o":64.3,"t":"2025-01-06T05:00:00Z","v":497895,"vw":65.986343},{"c":65.09,"h":67.005,"l":64.38,"n":8369,"o":66.09,"t":"2025-01-07T05:00:00Z","v":313416,"vw":65.292777},{"c":64.89,"h":65.11,"l":62.72,"n":8177,"o":63.88,"t":"2025-01-08T05:00:00Z","v":347228,"vw":64.377106},{"c":62.58,"h":63.33,"l":61.08,"n":8994,"o":63.33,"t":"2025-01-10T05:00:00Z","v":362571,"vw":62.378861},{"c":59.33,"h":63.343,"l":59.185,"n":11416,"o":61.52,"t":"2025-01-13T05:00:00Z","v":478309,"vw":59.874049},{"c":59.44,"h":60.55,"l":59.1118,"n":11299,"o":60.37,"t":"2025-01-14T05:00:00Z","v":767961,"vw":59.603118},{"c":60.44,"h":61.84,"l":60.32,"n":9520,"o":61.25,"t":"2025-01-15T05:00:00Z","v":521488,"vw":60.923286},{"c":60.35,"h":61.38,"l":58.82,"n":9861,"o":60.9,"t":"2025-01-16T05:00:00Z","v":420190,"vw":60.061197},{"c":60.91,"h":62.955,"l":60.215,"n":9915,"o":61.91,"t":"2025-01-17T05:00:00Z","v":598592,"vw":61.383267},{"c":63.15,"h":64.045,"l":60.83,"n":8733,"o":61.71,"t":"2025-01-21T05:00:00Z","v":468676,"vw":63.03455},{"c":62.87,"h":64.6,"l":61.69,"n":10507,"o":63.11,"t":"2025-01-22T05:00:00Z","v":517509,"vw":62.937274},{"c":61.34,"h":62.33,"l":60.54,"n":9090,"o":61.63,"t":"2025-01-23T05:00:00Z","v":404396,"vw":61.130758},{"c":60.66,"h":61.13,"l":59.53,"n":8752,"o":60.76,"t":"2025-01-24T05:00:00Z","v":430570,"vw":60.622775},{"c":60.08,"h":61.28,"l":58.74,"n":13300,"o":59.16,"t":"2025-01-27T05:00:00Z","v":496595,"vw":60.395455},{"c":57.5,"h":59.85,"l":57.26,"n":10467,"o":59.85,"t":"2025-01-28T05:00:00Z","v":395568,"vw":57.795191},{"c":57.4,"h":58.22,"l":57.05,"n":8457,"o":57.62,"t":"2025-01-29T05:00:00Z","v":412978,"vw":57.553414},{"c":58.41,"h":59.08,"l":57.49,"n":8111,"o":58.01,"t":"2025-01-30T05:00:00Z","v":355354,"vw":58.382411},{"c":58.98,"h":60.19,"l":57.79,"n":12019,"o":58.38,"t":"2025-01-31T05:00:00Z","v":543371,"vw":58.961182},{"c":56.45,"h":58.05,"l":55.852,"n":11146,"o":57.2,"t":"2025-02-03T05:00:00Z","v":367877,"vw":56.886647},{"c":56.97,"h":57.26,"l":55.99,"n":10048,"o":56.04,"t":"2025-02-04T05:00:00Z","v":349155,"vw":56.746638},{"c":58.56,"h":58.99,"l":56.81,"n":7732,"o":57.21,"t":"2025-02-05T05:00:00Z","v":273615,"vw":58.457341},{"c":57.02,"h":58.535,"l":56.66,"n":10081,"o":58.06,"t":"2025-02-06T05:00:00Z","v":335934,"vw":57.17099},{"c":55.24,"h":57.37,"l":54.6,"n":10285,"o":57.37,"t":"2025-02-07T05:00:00Z","v":346784,"vw":55.321491},{"c":53.3,"h":55.4175,"l":53.12,"n":12543,"o":55.35,"t":"2025-02-10T05:00:00Z","v":578643,"vw":53.578287},{"c":50.98,"h":54.955,"l":50.64,"n":19190,"o":53.03,"t":"2025-02-11T05:00:00Z","v":1123671,"vw":52.021531},{"c":52.56,"h":53.65,"l":50.26,"n":21982,"o":51.6,"t":"2025-02-12T05:00:00Z","v":1196970,"vw":52.195076},{"c":53.02,"h":53.94,"l":51.46,"n":13042,"o":53.13,"t":"2025-02-13T05:00:00Z","v":483785,"vw":52.614954},{"c":53.47,"h":54.05,"l":52.83,"n":11481,"o":53.48,"t":"2025-02-14T05:00:00Z","v":331308,"vw":53.426938},{"c":55.15,"h":55.5692,"l":53.895,"n":13229,"o":54,"t":"2025-02-18T05:00:00Z","v":584982,"vw":55.030714},{"c":57.11,"h":57.93,"l":55.11,"n":10070,"o":55.11,"t":"2025-02-19T05:00:00Z","v":411758,"vw":56.90272},{"c":56.95,"h":58.1,"l":56.06,"n":10803,"o":57.34,"t":"2025-02-20T05:00:00Z","v":375589,"vw":56.765007},{"c":56.12,"h":57.76,"l":54.865,"n":9497,"o":57.76,"t":"2025-02-21T05:00:00Z","v":390239,"vw":56.010727},{"c":54.26,"h":56.33,"l":54.2,"n":13443,"o":56.25,"t":"2025-02-24T05:00:00Z","v":608871,"vw":54.881585},{"c":54,"h":54.5775,"l":52.98,"n":12844,"o":54.44,"t":"2025-02-25T05:00:00Z","v":532387,"vw":53.899641},{"c":53.79,"h":54.655,"l":52.88,"n":7479,"o":53.91,"t":"2025-02-26T05:00:00Z","v":280163,"vw":53.66438},{"c":50.14,"h":53.66,"l":50.07,"n":9959,"o":53.23,"t":"2025-02-27T05:00:00Z","v":357542,"vw":51.102213},{"c":49.38,"h":50.465,"l":48.39,"n":13137,"o":50.05,"t":"2025-02-28T05:00:00Z","v":743593,"vw":49.312856},{"c":47.65,"h":50.395,"l":47.31,"n":17240,"o":50.15,"t":"2025-03-03T05:00:00Z","v":733560,"vw":48.370856},{"c":48.23,"h":48.99,"l":46.56,"n":14350,"o":46.99,"t":"2025-03-04T05:00:00Z","v":563336,"vw":48.103976},{"c":49.21,"h":49.31,"l":47.31,"n":8679,"o":48.69,"t":"2025-03-05T05:00:00Z","v":403529,"vw":48.660746},{"c":49.85,"h":50.495,"l":47.58,"n":8980,"o":47.86,"t":"2025-03-06T05:00:00Z","v":329679,"vw":49.679597},{"c":49.1,"h":50.43,"l":48.78,"n":12618,"o":50.29,"t":"2025-03-07T05:00:00Z","v":592394,"vw":49.2355},{"c":46.38,"h":48.6114,"l":45.98,"n":11189,"o":48.27,"t":"2025-03-10T04:00:00Z","v":446293,"vw":46.902641},{"c":45.48,"h":46.7,"l":44.24,"n":16892,"o":46.7,"t":"2025-03-11T04:00:00Z","v":1249878,"vw":45.299128},{"c":47.29,"h":47.33,"l":45.9,"n":10462,"o":46.11,"t":"2025-03-12T04:00:00Z","v":467328,"vw":47.01113},{"c":45.94,"h":48.64,"l":45.67,"n":9721,"o":47.38,"t":"2025-03-13T04:00:00Z","v":501822,"vw":46.546465},{"c":46.03,"h":47.14,"l":45.75,"n":13637,"o":46.72,"t":"2025-03-14T04:00:00Z","v":1325658,"vw":46.141631},{"c":46.94,"h":47.22,"l":45.07,"n":19374,"o":45.94,"t":"2025-03-17T04:00:00Z","v":1615972,"vw":46.379798},{"c":46.55,"h":47.3,"l":45.345,"n":14126,"o":46.73,"t":"2025-03-18T04:00:00Z","v":931078,"vw":46.327804},{"c":47.11,"h":47.53,"l":46.37,"n":10599,"o":46.37,"t":"2025-03-19T04:00:00Z","v":620071,"vw":47.076303},{"c":45.66,"h":47.26,"l":45.47,"n":8450,"o":46.35,"t":"2025-03-20T04:00:00Z","v":350010,"vw":45.803887},{"c":45.3,"h":45.705,"l":44.36,"n":10097,"o":44.86,"t":"2025-03-21T04:00:00Z","v":960314,"vw":45.193989},{"c":46.92,"h":47.53,"l":45.13,"n":8800,"o":46.55,"t":"2025-03-24T04:00:00Z","v":428431,"vw":46.946324},{"c":46.83,"h":47.64,"l":46.52,"n":7237,"o":46.77,"t":"2025-03-25T04:00:00Z","v":258708,"vw":46.969834},{"c":46.52,"h":47.31,"l":45.55,"n":7883,"o":46.84,"t":"2025-03-26T04:00:00Z","v":263232,"vw":46.378436},{"c":46.23,"h":46.715,"l":45.27,"n":7866,"o":46.16,"t":"2025-03-27T04:00:00Z","v":304826,"vw":46.171266},{"c":43.32,"h":45.805,"l":42.925,"n":8307,"o":45.8,"t":"2025-03-28T04:00:00Z","v":307857,"vw":43.497199},{"c":43.17,"h":43.37,"l":41.8,"n":10599,"o":42.54,"t":"2025-03-31T04:00:00Z","v":380109,"vw":42.783458},{"c":43.08,"h":43.64,"l":42.03,"n":9723,"o":43.01,"t":"2025-04-01T04:00:00Z","v":317529,"vw":43.003173},{"c":43.49,"h":43.96,"l":41.91,"n":8380,"o":42.2,"t":"2025-04-02T04:00:00Z","v":292411,"vw":43.311828},{"c":37.03,"h":41.92,"l":36.97,"n":16243,"o":40.93,"t":"2025-04-03T04:00:00Z","v":802835,"vw":37.806228},{"c":35.1,"h":37.27,"l":32.93,"n":15802,"o":35.01,"t":"2025-04-04T04:00:00Z","v":884954,"vw":34.809859},{"c":36.68,"h":38.48,"l":33.14,"n":21260,"o":35.04,"t":"2025-04-07T04:00:00Z","v":1082044,"vw":36.1438},{"c":34.45,"h":38.26,"l":33.56,"n":13537,"o":38.26,"t":"2025-04-08T04:00:00Z","v":655024,"vw":35.474993},{"c":39.53,"h":39.891,"l":34.4,"n":18503,"o":34.63,"t":"2025-04-09T04:00:00Z","v":1102829,"vw":38.240452},{"c":35.36,"h":37.28,"l":34.135,"n":14814,"o":37.28,"t":"2025-04-10T04:00:00Z","v":765286,"vw":35.405139},{"c":35.61,"h":35.97,"l":33.66,"n":14443,"o":35.14,"t":"2025-04-11T04:00:00Z","v":715810,"vw":35.049488},{"c":36.12,"h":37.16,"l":35.17,"n":10978,"o":36.87,"t":"2025-04-14T04:00:00Z","v":585200,"vw":36.131418},{"c":35.62,"h":37,"l":35.44,"n":6500,"o":36.1,"t":"2025-04-15T04:00:00Z","v":320758,"vw":35.725516},{"c":34.26,"h":35.265,"l":33.135,"n":8632,"o":34.67,"t":"2025-04-16T04:00:00Z","v":392621,"vw":34.116239},{"c":34.26,"h":35.09,"l":33.72,"n":10210,"o":34.25,"t":"2025-04-17T04:00:00Z","v":635096,"vw":34.218077},{"c":35.03,"h":35.145,"l":33.53,"n":9724,"o":33.57,"t":"2025-04-21T04:00:00Z","v":663927,"vw":34.667262},{"c":35.67,"h":35.75,"l":34.61,"n":9225,"o":35.35,"t":"2025-04-22T04:00:00Z","v":557184,"vw":35.5207},{"c":36.07,"h":38.42,"l":35.97,"n":13525,"o":37.5,"t":"2025-04-23T04:00:00Z","v":640737,"vw":36.465538},{"c":38.23,"h":38.77,"l":36.76,"n":11730,"o":36.76,"t":"2025-04-24T04:00:00Z","v":694676,"vw":38.230161},{"c":38.53,"h":38.78,"l":37.215,"n":7909,"o":37.46,"t":"2025-04-25T04:00:00Z","v":421545,"vw":38.300364},{"c":38.69,"h":39.31,"l":38.11,"n":7141,"o":38.41,"t":"2025-04-28T04:00:00Z","v":337612,"vw":38.606694},{"c":38.16,"h":38.77,"l":37.97,"n":7233,"o":38.12,"t":"2025-04-29T04:00:00Z","v":474743,"vw":38.231746},{"c":38.4,"h":38.49,"l":36.745,"n":7686,"o":37.17,"t":"2025-04-30T04:00:00Z","v":356213,"vw":38.098331},{"c":39.19,"h":39.62,"l":38.35,"n":9285,"o":38.92,"t":"2025-05-01T04:00:00Z","v":494584,"vw":39.211107},{"c":41.05,"h":41.788,"l":39.95,"n":7740,"o":39.96,"t":"2025-05-02T04:00:00Z","v":292865,"vw":41.077497},{"c":39.83,"h":41.21,"l":39.77,"n":10943,"o":40.75,"t":"2025-05-05T04:00:00Z","v":520341,"vw":40.166914},{"c":38.71,"h":39.33,"l":38.46,"n":8085,"o":38.82,"t":"2025-05-06T04:00:00Z","v":339058,"vw":38.761492},{"c":39.21,"h":39.28,"l":37.97,"n":9010,"o":39.12,"t":"2025-05-07T04:00:00Z","v":408640,"vw":38.737713},{"c":39.93,"h":40.93,"l":39.23,"n":10477,"o":40.01,"t":"2025-05-08T04:00:00Z","v":456622,"vw":40.092321},{"c":44.75,"h":46.68,"l":41.51,"n":22268,"o":41.97,"t":"2025-05-09T04:00:00Z","v":1177125,"vw":44.641325},{"c":47.57,"h":48.99,"l":46.98,"n":14761,"o":47.44,"t":"2025-05-12T04:00:00Z","v":669722,"vw":47.589702},{"c":48.55,"h":49.26,"l":47.78,"n":14210,"o":47.86,"t":"2025-05-13T04:00:00Z","v":643125,"vw":48.603448},{"c":48.72,"h":49.17,"l":47.515,"n":17966,"o":48.44,"t":"2025-05-14T04:00:00Z","v":810646,"vw":48.417917},{"c":48.47,"h":49.09,"l":47.745,"n":11179,"o":48.1,"t":"2025-05-15T04:00:00Z","v":534459,"vw":48.340085},{"c":48.62,"h":48.74,"l":47.77,"n":10070,"o":48.44,"t":"2025-05-16T04:00:00Z","v":411594,"vw":48.492187},{"c":47.74,"h":48.345,"l":47.13,"n":10615,"o":47.3,"t":"2025-05-19T04:00:00Z","v":491473,"vw":47.710884},{"c":47.96,"h":48.06,"l":47.42,"n":8080,"o":47.7,"t":"2025-05-20T04:00:00Z","v":363706,"vw":47.773891},{"c":47.1,"h":48.23,"l":46.75,"n":9227,"o":47.33,"t":"2025-05-21T04:00:00Z","v":484798,"vw":47.302662},{"c":45.83,"h":47.58,"l":45.79,"n":9508,"o":46.73,"t":"2025-05-22T04:00:00Z","v":390223,"vw":46.206808},{"c":45.05,"h":45.38,"l":44.215,"n":9456,"o":44.23,"t":"2025-05-23T04:00:00Z","v":379781,"vw":44.986946},{"c":46.61,"h":46.71,"l":45.4836,"n":9593,"o":46.03,"t":"2025-05-27T04:00:00Z","v":458912,"vw":46.413163},{"c":45.59,"h":46.73,"l":45.5,"n":7905,"o":46.73,"t":"2025-05-28T04:00:00Z","v":269917,"vw":45.748636},{"c":45.6,"h":46.76,"l":45.2,"n":7006,"o":46.42,"t":"2025-05-29T04:00:00Z","v":200423,"vw":45.60936},{"c":44.4,"h":45.34,"l":43.8503,"n":7966,"o":45.08,"t":"2025-05-30T04:00:00Z","v":370195,"vw":44.424743},{"c":44.31,"h":44.66,"l":43.85,"n":7535,"o":44.32,"t":"2025-06-02T04:00:00Z","v":257572,"vw":44.274808},{"c":46.6,"h":46.7,"l":44.04,"n":8186,"o":44.34,"t":"2025-06-03T04:00:00Z","v":317197,"vw":46.327396},{"c":47.92,"h":48.205,"l":47.105,"n":10897,"o":47.71,"t":"2025-06-04T04:00:00Z","v":542536,"vw":47.874361},{"c":47.47,"h":48.275,"l":47.04,"n":9242,"o":48.2,"t":"2025-06-05T04:00:00Z","v":424707,"vw":47.604337},{"c":49.4,"h":49.45,"l":48.12,"n":11532,"o":48.58,"t":"2025-06-06T04:00:00Z","v":517627,"vw":49.223176},{"c":50.9,"h":51.75,"l":50,"n":12003,"o":50,"t":"2025-06-09T04:00:00Z","v":406320,"vw":51.007381},{"c":51.44,"h":52.16,"l":51.14,"n":8622,"o":51.14,"t":"2025-06-10T04:00:00Z","v":270012,"vw":51.523665},{"c":50.92,"h":52.42,"l":50.55,"n":9436,"o":51.66,"t":"2025-06-11T04:00:00Z","v":359674,"vw":51.203877},{"c":50.96,"h":51.355,"l":50.1,"n":9363,"o":50.46,"t":"2025-06-12T04:00:00Z","v":493070,"vw":50.814236},{"c":49.15,"h":50.9,"l":49.08,"n":10791,"o":50.88,"t":"2025-06-13T04:00:00Z","v":400082,"vw":49.620209},{"c":50.84,"h":50.87,"l":49.4,"n":10619,"o":49.81,"t":"2025-06-16T04:00:00Z","v":393916,"vw":50.367958},{"c":49.91,"h":50.73,"l":49.795,"n":7962,"o":49.96,"t":"2025-06-17T04:00:00Z","v":480806,"vw":50.071325},{"c":50.33,"h":51.015,"l":49.63,"n":6800,"o":50.18,"t":"2025-06-18T04:00:00Z","v":432695,"vw":50.531091},{"c":51,"h":51.1,"l":50.05,"n":14476,"o":50.74,"t":"2025-06-20T04:00:00Z","v":1166595,"vw":50.76156},{"c":51.71,"h":51.76,"l":50.2501,"n":11769,"o":51,"t":"2025-06-23T04:00:00Z","v":506396,"vw":51.394461},{"c":52.59,"h":53.25,"l":52.3,"n":8426,"o":52.605,"t":"2025-06-24T04:00:00Z","v":401348,"vw":52.724621},{"c":52.28,"h":52.66,"l":51.58,"n":9748,"o":52.66,"t":"2025-06-25T04:00:00Z","v":607488,"vw":52.217631},{"c":52.83,"h":53.53,"l":51.7,"n":10206,"o":52.47,"t":"2025-06-26T04:00:00Z","v":679811,"vw":52.937092},{"c":52.82,"h":53.3496,"l":51.955,"n":10453,"o":52.9,"t":"2025-06-27T04:00:00Z","v":861584,"vw":52.69198},{"c":52.89,"h":53.29,"l":52.235,"n":8301,"o":52.94,"t":"2025-06-30T04:00:00Z","v":600871,"vw":52.805784},{"c":55.3,"h":55.9999,"l":52.32,"n":13497,"o":52.7,"t":"2025-07-01T04:00:00Z","v":884927,"vw":55.176037},{"c":56.72,"h":56.85,"l":54.725,"n":11083,"o":55.21,"t":"2025-07-02T04:00:00Z","v":630107,"vw":56.530147},{"c":57.47,"h":57.96,"l":56.79,"n":4889,"o":56.81,"t":"2025-07-03T04:00:00Z","v":182903,"vw":57.396854},{"c":54.62,"h":57.1012,"l":54.21,"n":12278,"o":56.495,"t":"2025-07-07T04:00:00Z","v":556263,"vw":55.060008},{"c":57.06,"h":57.4,"l":54.7592,"n":11061,"o":55.41,"t":"2025-07-08T04:00:00Z","v":448418,"vw":56.80961},{"c":57.365,"h":57.7,"l":55.9109,"n":8522,"o":57.02,"t":"2025-07-09T04:00:00Z","v":290573,"vw":56.954997},{"c":57.76,"h":58.9,"l":57.43,"n":8861,"o":57.48,"t":"2025-07-10T04:00:00Z","v":368338,"vw":57.9002},{"c":57.39,"h":57.49,"l":56.585,"n":7813,"o":56.735,"t":"2025-07-11T04:00:00Z","v":271477,"vw":57.194001},{"c":56.03,"h":56.725,"l":55.09,"n":9122,"o":56.69,"t":"2025-07-14T04:00:00Z","v":314993,"vw":56.055629},{"c":55.2,"h":57.335,"l":55.15,"n":10004,"o":56.98,"t":"2025-07-15T04:00:00Z","v":503290,"vw":55.656652},{"c":55.13,"h":55.28,"l":53.95,"n":7245,"o":55.28,"t":"2025-07-16T04:00:00Z","v":236317,"vw":54.937363},{"c":55.45,"h":55.8,"l":54.705,"n":7928,"o":55.19,"t":"2025-07-17T04:00:00Z","v":532905,"vw":55.430301},{"c":54.98,"h":56.17,"l":54.96,"n":8261,"o":56.17,"t":"2025-07-18T04:00:00Z","v":304398,"vw":55.258114},{"c":55.26,"h":56.8899,"l":55.24,"n":7007,"o":55.71,"t":"2025-07-21T04:00:00Z","v":246978,"vw":55.633817},{"c":54.38,"h":55.61,"l":53.81,"n":6832,"o":54.93,"t":"2025-07-22T04:00:00Z","v":321465,"vw":54.404859},{"c":52.49,"h":54.64,"l":52.255,"n":11208,"o":54.34,"t":"2025-07-23T04:00:00Z","v":438876,"vw":52.769788},{"c":50.65,"h":52.42,"l":50.205,"n":11198,"o":52.06,"t":"2025-07-24T04:00:00Z","v":481252,"vw":50.741688},{"c":50.52,"h":50.8,"l":49.9,"n":7628,"o":50.19,"t":"2025-07-25T04:00:00Z","v":308633,"vw":50.463386},{"c":51.87,"h":52.51,"l":50.89,"n":8252,"o":51.1,"t":"2025-07-28T04:00:00Z","v":492884,"vw":51.906593},{"c":51.6,"h":52.76,"l":50.805,"n":9670,"o":52.5,"t":"2025-07-29T04:00:00Z","v":566101,"vw":51.868995},{"c":51.12,"h":52.34,"l":50.615,"n":10183,"o":52.34,"t":"2025-07-30T04:00:00Z","v":367527,"vw":51.568068},{"c":49.37,"h":50.6965,"l":48.99,"n":9720,"o":50.46,"t":"2025-07-31T04:00:00Z","v":390163,"vw":49.522707},{"c":48.91,"h":49.49,"l":47.53,"n":12586,"o":48.45,"t":"2025-08-01T04:00:00Z","v":552177,"vw":48.75999},{"c":49.46,"h":49.465,"l":48.2585,"n":10806,"o":48.69,"t":"2025-08-04T04:00:00Z","v":609401,"vw":49.028728},{"c":49.21,"h":50.15,"l":48.57,"n":8302,"o":49.89,"t":"2025-08-05T04:00:00Z","v":431919,"vw":49.156835},{"c":48.13,"h":48.83,"l":47.195,"n":11030,"o":48.83,"t":"2025-08-06T04:00:00Z","v":588969,"vw":48.024534},{"c":47.17,"h":48.9,"l":46.72,"n":10605,"o":48.9,"t":"2025-08-07T04:00:00Z","v":364963,"vw":47.301356},{"c":50.91,"h":52.72,"l":47.18,"n":17083,"o":49.28,"t":"2025-08-08T04:00:00Z","v":830809,"vw":51.024833},{"c":50.83,"h":52.13,"l":50.51,"n":12619,"o":51.5,"t":"2025-08-11T04:00:00Z","v":648938,"vw":51.009495},{"c":53.45,"h":53.64,"l":51.2,"n":11445,"o":52.37,"t":"2025-08-12T04:00:00Z","v":629701,"vw":53.344722},{"c":54.82,"h":54.89,"l":53.615,"n":8328,"o":53.67,"t":"2025-08-13T04:00:00Z","v":444084,"vw":54.52077},{"c":53.92,"h":54.1542,"l":53.02,"n":8407,"o":53.47,"t":"2025-08-14T04:00:00Z","v":332144,"vw":53.763594},{"c":52.75,"h":54.1,"l":52.4,"n":8081,"o":54.1,"t":"2025-08-15T04:00:00Z","v":452415,"vw":52.801186},{"c":52.75,"h":53.6,"l":52.51,"n":8423,"o":52.78,"t":"2025-08-18T04:00:00Z","v":499194,"vw":53.06533},{"c":53.04,"h":53.83,"l":52.75,"n":9974,"o":53.04,"t":"2025-08-19T04:00:00Z","v":340048,"vw":53.076926},{"c":52.61,"h":52.95,"l":51.215,"n":9839,"o":52.95,"t":"2025-08-20T04:00:00Z","v":434347,"vw":52.258671},{"c":53.21,"h":53.45,"l":51.89,"n":10411,"o":51.89,"t":"2025-08-21T04:00:00Z","v":612722,"vw":53.079115},{"c":56.24,"h":56.49,"l":53.41,"n":10097,"o":53.41,"t":"2025-08-22T04:00:00Z","v":411248,"vw":56.014718},{"c":55.26,"h":56.4,"l":55.1,"n":9684,"o":56.09,"t":"2025-08-25T04:00:00Z","v":392845,"vw":55.482006},{"c":55.31,"h":56.15,"l":55.15,"n":6879,"o":55.37,"t":"2025-08-26T04:00:00Z","v":290201,"vw":55.53265},{"c":56.19,"h":56.4099,"l":55.07,"n":12083,"o":55.85,"t":"2025-08-27T04:00:00Z","v":514629,"vw":55.962614},{"c":55.82,"h":56.58,"l":55.78,"n":10047,"o":56.58,"t":"2025-08-28T04:00:00Z","v":546872,"vw":56.065109},{"c":54.435,"h":55.89,"l":54.2,"n":8964,"o":55.73,"t":"2025-08-29T04:00:00Z","v":575134,"vw":54.763296},{"c":53.2,"h":53.41,"l":52.24,"n":7646,"o":52.98,"t":"2025-09-02T04:00:00Z","v":372209,"vw":52.880393},{"c":52.65,"h":53.49,"l":51.93,"n":8220,"o":53.2,"t":"2025-09-03T04:00:00Z","v":847396,"vw":52.543701},{"c":53.455,"h":53.465,"l":51.5,"n":8341,"o":52.2,"t":"2025-09-04T04:00:00Z","v":408309,"vw":52.87025},{"c":53.06,"h":54.38,"l":52.93,"n":7670,"o":53.72,"t":"2025-09-05T04:00:00Z","v":332418,"vw":53.240962},{"c":53.25,"h":53.91,"l":52.13,"n":9912,"o":53.6,"t":"2025-09-08T04:00:00Z","v":417768,"vw":52.982117},{"c":53.05,"h":53.49,"l":52.355,"n":7991,"o":53.2,"t":"2025-09-09T04:00:00Z","v":314334,"vw":52.992842},{"c":52.53,"h":53.67,"l":52.21,"n":7774,"o":53.5,"t":"2025-09-10T04:00:00Z","v":281961,"vw":52.580792},{"c":54.32,"h":54.345,"l":52.7767,"n":9271,"o":53.02,"t":"2025-09-11T04:00:00Z","v":430031,"vw":53.889729},{"c":52.62,"h":54.38,"l":52.46,"n":7837,"o":54.38,"t":"2025-09-12T04:00:00Z","v":345665,"vw":52.886568},{"c":54.26,"h":54.31,"l":52.64,"n":9820,"o":52.96,"t":"2025-09-15T04:00:00Z","v":551600,"vw":53.728171},{"c":54.6,"h":54.91,"l":54.145,"n":9397,"o":54.49,"t":"2025-09-16T04:00:00Z","v":496336,"vw":54.498771},{"c":54.26,"h":55.87,"l":53.64,"n":9120,"o":54.4,"t":"2025-09-17T04:00:00Z","v":392213,"vw":54.52435},{"c":56.55,"h":56.87,"l":55.32,"n":8626,"o":55.98,"t":"2025-09-18T04:00:00Z","v":445842,"vw":56.443359},{"c":53.94,"h":56.55,"l":53.4,"n":12960,"o":56.55,"t":"2025-09-19T04:00:00Z","v":1238320,"vw":54.120329},{"c":54.97,"h":55.24,"l":54.03,"n":7927,"o":54.03,"t":"2025-09-22T04:00:00Z","v":408357,"vw":54.872228},{"c":54.88,"h":55.785,"l":54.29,"n":9091,"o":55.37,"t":"2025-09-23T04:00:00Z","v":404472,"vw":54.804934},{"c":54.99,"h":55.605,"l":54.435,"n":8921,"o":54.97,"t":"2025-09-24T04:00:00Z","v":418582,"vw":55.05722},{"c":52.98,"h":54.435,"l":52.72,"n":9708,"o":53.99,"t":"2025-09-25T04:00:00Z","v":411577,"vw":53.117657},{"c":53.1,"h":53.23,"l":51.6,"n":8353,"o":53.01,"t":"2025-09-26T04:00:00Z","v":332235,"vw":52.812599},{"c":52.76,"h":53.87,"l":52.49,"n":8676,"o":53.87,"t":"2025-09-29T04:00:00Z","v":586438,"vw":52.780434},{"c":53.21,"h":53.21,"l":52.19,"n":7737,"o":52.75,"t":"2025-09-30T04:00:00Z","v":328678,"vw":52.779201},{"c":51.57,"h":53.2,"l":50.945,"n":10087,"o":52.5,"t":"2025-10-01T04:00:00Z","v":388135,"vw":51.863967},{"c":52.65,"h":53.175,"l":51.955,"n":8503,"o":52.42,"t":"2025-10-02T04:00:00Z","v":289831,"vw":52.564792},{"c":52.58,"h":53.93,"l":51.98,"n":8339,"o":53.07,"t":"2025-10-03T04:00:00Z","v":490091,"vw":52.648029},{"c":53.02,"h":53.58,"l":52.7,"n":7710,"o":53.58,"t":"2025-10-06T04:00:00Z","v":283648,"vw":53.01406},{"c":51.03,"h":53.79,"l":50.64,"n":7907,"o":53.43,"t":"2025-10-07T04:00:00Z","v":249993,"vw":51.255981},{"c":52.58,"h":52.8,"l":51.01,"n":5669,"o":51.01,"t":"2025-10-08T04:00:00Z","v":192776,"vw":52.429265},{"c":52.49,"h":52.54,"l":51.4901,"n":5226,"o":52.44,"t":"2025-10-09T04:00:00Z","v":202950,"vw":52.118268},{"c":48.37,"h":53.045,"l":48.25,"n":8501,"o":52.45,"t":"2025-10-10T04:00:00Z","v":288338,"vw":49.508754},{"c":51.58,"h":51.94,"l":49.81,"n":8391,"o":50.25,"t":"2025-10-13T04:00:00Z","v":438728,"vw":51.198537},{"c":53.77,"h":55.04,"l":50.5,"n":10145,"o":50.5,"t":"2025-10-14T04:00:00Z","v":363545,"vw":53.4413},{"c":55.57,"h":55.59,"l":53.96,"n":7858,"o":54.85,"t":"2025-10-15T04:00:00Z","v":354556,"vw":55.040285},{"c":55.75,"h":56.185,"l":54.8975,"n":9341,"o":56.15,"t":"2025-10-16T04:00:00Z","v":315005,"vw":55.618529},{"c":54.52,"h":55.46,"l":53.5,"n":7308,"o":54.67,"t":"2025-10-17T04:00:00Z","v":243601,"vw":54.731876},{"c":57.14,"h":57.25,"l":55.12,"n":6380,"o":55.53,"t":"2025-10-20T04:00:00Z","v":307738,"vw":56.739968},{"c":58.38,"h":58.56,"l":56.285,"n":11498,"o":56.8,"t":"2025-10-21T04:00:00Z","v":438891,"vw":58.116181},{"c":56.25,"h":57.685,"l":50,"n":11427,"o":57.035,"t":"2025-10-22T04:00:00Z","v":544065,"vw":56.582068},{"c":57.85,"h":57.895,"l":55.16,"n":6962,"o":55.89,"t":"2025-10-23T04:00:00Z","v":281296,"vw":57.193586},{"c":57.05,"h":58.8,"l":57.01,"n":9011,"o":58.8,"t":"2025-10-24T04:00:00Z","v":320587,"vw":57.467849},{"c":56.63,"h":58.45,"l":56.56,"n":6392,"o":58.01,"t":"2025-10-27T04:00:00Z","v":202676,"vw":57.082183},{"c":55.83,"h":56.585,"l":55.48,"n":6482,"o":56.37,"t":"2025-10-28T04:00:00Z","v":197698,"vw":55.956548},{"c":54.46,"h":56.12,"l":53.96,"n":7331,"o":56.12,"t":"2025-10-29T04:00:00Z","v":254928,"vw":54.843452},{"c":52.9,"h":55.11,"l":52.7382,"n":7954,"o":54.27,"t":"2025-10-30T04:00:00Z","v":286846,"vw":53.324452},{"c":53.36,"h":53.54,"l":52.5,"n":6985,"o":52.74,"t":"2025-10-31T04:00:00Z","v":255546,"vw":53.206498},{"c":53.26,"h":53.93,"l":52.07,"n":6060,"o":53.58,"t":"2025-11-03T05:00:00Z","v":271039,"vw":53.280535},{"c":50.88,"h":52.605,"l":50.74,"n":6379,"o":52.07,"t":"2025-11-04T05:00:00Z","v":210760,"vw":51.288076},{"c":52.39,"h":52.86,"l":50.27,"n":7793,"o":50.88,"t":"2025-11-05T05:00:00Z","v":235476,"vw":52.277978},{"c":51.8,"h":52.29,"l":51.08,"n":9151,"o":52.03,"t":"2025-11-06T05:00:00Z","v":330759,"vw":51.831656},{"c":44.275,"h":47.5,"l":43.2701,"n":19316,"o":46.62,"t":"2025-11-07T05:00:00Z","v":766618,"vw":44.613608},{"c":46.61,"h":46.66,"l":44.26,"n":13284,"o":44.35,"t":"2025-11-10T05:00:00Z","v":505698,"vw":46.019231},{"c":46.89,"h":46.97,"l":46.08,"n":8831,"o":46.56,"t":"2025-11-11T05:00:00Z","v":292322,"vw":46.64712},{"c":46.76,"h":47.88,"l":46.51,"n":8124,"o":47.4,"t":"2025-11-12T05:00:00Z","v":347234,"vw":46.972078},{"c":45,"h":46.695,"l":44.83,"n":9872,"o":46,"t":"2025-11-13T05:00:00Z","v":375315,"vw":45.484415},{"c":44.57,"h":45.105,"l":43.5,"n":7778,"o":43.8,"t":"2025-11-14T05:00:00Z","v":311523,"vw":44.552879},{"c":43.74,"h":44.7716,"l":43.14,"n":10511,"o":43.9,"t":"2025-11-17T05:00:00Z","v":489897,"vw":43.692253},{"c":43.11,"h":43.802,"l":42.89,"n":7928,"o":43.13,"t":"2025-11-18T05:00:00Z","v":334678,"vw":43.335848},{"c":43.13,"h":43.95,"l":42.9,"n":8792,"o":43.39,"t":"2025-11-19T05:00:00Z","v":340350,"vw":43.206192},{"c":42.36,"h":44.95,"l":42.28,"n":10592,"o":44.05,"t":"2025-11-20T05:00:00Z","v":504812,"vw":43.10083},{"c":44.74,"h":45.2866,"l":42.335,"n":8802,"o":42.45,"t":"2025-11-21T05:00:00Z","v":350927,"vw":44.259607},{"c":45.43,"h":46,"l":44.41,"n":8415,"o":44.74,"t":"2025-11-24T05:00:00Z","v":396807,"vw":45.430462},{"c":45.19,"h":46.1699,"l":44.55,"n":13054,"o":44.55,"t":"2025-11-25T05:00:00Z","v":604028,"vw":45.375914},{"c":46.11,"h":46.43,"l":44.77,"n":13554,"o":45.09,"t":"2025-11-26T05:00:00Z","v":797348,"vw":45.927071},{"c":46.21,"h":46.615,"l":45.855,"n":6588,"o":46.32,"t":"2025-11-28T05:00:00Z","v":350572,"vw":46.235731},{"c":46.17,"h":46.54,"l":45.35,"n":9183,"o":45.5,"t":"2025-12-01T05:00:00Z","v":477873,"vw":46.081844},{"c":46.82,"h":47.13,"l":45.58,"n":13237,"o":46.75,"t":"2025-12-02T05:00:00Z","v":1278892,"vw":46.685074},{"c":51.33,"h":51.71,"l":47.06,"n":15247,"o":47.22,"t":"2025-12-03T05:00:00Z","v":889337,"vw":49.373014},{"c":51.69,"h":52.3315,"l":50.355,"n":9577,"o":51.14,"t":"2025-12-04T05:00:00Z","v":404410,"vw":51.669642},{"c":52.58,"h":53.21,"l":51.745,"n":8362,"o":51.95,"t":"2025-12-05T05:00:00Z","v":280153,"vw":52.604336},{"c":52.3,"h":53.52,"l":51.96,"n":9607,"o":53.41,"t":"2025-12-08T05:00:00Z","v":349948,"vw":52.402484},{"c":51.4,"h":52.445,"l":51.27,"n":8854,"o":52.12,"t":"2025-12-09T05:00:00Z","v":294816,"vw":51.572306},{"c":52.77,"h":53.2,"l":50.315,"n":8948,"o":51.36,"t":"2025-12-10T05:00:00Z","v":341611,"vw":52.463003},{"c":52.01,"h":53,"l":51.8,"n":6668,"o":52.64,"t":"2025-12-11T05:00:00Z","v":240924,"vw":52.175379},{"c":50.59,"h":52.63,"l":50.2401,"n":7626,"o":51.65,"t":"2025-12-12T05:00:00Z","v":333109,"vw":50.857003},{"c":50.54,"h":51.03,"l":49.5,"n":7974,"o":51.03,"t":"2025-12-15T05:00:00Z","v":372170,"vw":50.399059},{"c":50.39,"h":50.79,"l":49.82,"n":6595,"o":50.59,"t":"2025-12-16T05:00:00Z","v":296712,"vw":50.371277},{"c":49.99,"h":51.42,"l":49.815,"n":7286,"o":50.4,"t":"2025-12-17T05:00:00Z","v":330354,"vw":50.202118},{"c":50.86,"h":51.71,"l":50.49,"n":8045,"o":51.19,"t":"2025-12-18T05:00:00Z","v":353979,"vw":51.03512},{"c":50.9,"h":52.64,"l":50.61,"n":6166,"o":50.94,"t":"2025-12-19T05:00:00Z","v":646962,"vw":51.006121},{"c":50.57,"h":52.41,"l":50.47,"n":7032,"o":51.69,"t":"2025-12-22T05:00:00Z","v":293299,"vw":50.979697},{"c":50.13,"h":50.545,"l":49.62,"n":5977,"o":50.19,"t":"2025-12-23T05:00:00Z","v":210178,"vw":50.038066},{"c":50.24,"h":50.51,"l":49.9905,"n":2581,"o":50.02,"t":"2025-12-24T05:00:00Z","v":103546,"vw":50.243413},{"c":50.39,"h":50.67,"l":50.04,"n":4703,"o":50.56,"t":"2025-12-26T05:00:00Z","v":133681,"vw":50.350286},{"c":50.02,"h":50.8199,"l":49.55,"n":5068,"o":50.04,"t":"2025-12-29T05:00:00Z","v":172858,"vw":49.95607},{"c":49.89,"h":50.58,"l":49.89,"n":4904,"o":50.11,"t":"2025-12-30T05:00:00Z","v":148514,"vw":50.032979},{"c":49.34,"h":50.38,"l":49.13,"n":6145,"o":50.24,"t":"2025-12-31T05:00:00Z","v":201844,"vw":49.486285},{"c":51.43,"h":51.55,"l":50.265,"n":6669,"o":50.47,"t":"2026-01-02T05:00:00Z","v":265462,"vw":51.176357},{"c":52.03,"h":54.17,"l":51.65,"n":6711,"o":51.65,"t":"2026-01-05T05:00:00Z","v":331098,"vw":52.558407},{"c":54.84,"h":54.94,"l":52.08,"n":10714,"o":52.36,"t":"2026-01-06T05:00:00Z","v":357576,"vw":54.457407},{"c":53.76,"h":54.29,"l":52.54,"n":7237,"o":54.27,"t":"2026-01-07T05:00:00Z","v":237433,"vw":53.438102},{"c":54.92,"h":55.33,"l":53.18,"n":6991,"o":53.22,"t":"2026-01-08T05:00:00Z","v":254511,"vw":54.816753},{"c":55.08,"h":55.36,"l":54.2,"n":5971,"o":54.92,"t":"2026-01-09T05:00:00Z","v":227876,"vw":54.887698},{"c":54.29,"h":54.95,"l":53.6,"n":7831,"o":54.57,"t":"2026-01-12T05:00:00Z","v":230837,"vw":54.386215},{"c":54.26,"h":55.65,"l":54.06,"n":5279,"o":54.68,"t":"2026-01-13T05:00:00Z","v":280566,"vw":54.373805},{"c":55.81,"h":56.32,"l":53.96,"n":9173,"o":53.96,"t":"2026-01-14T05:00:00Z","v":387941,"vw":55.600254},{"c":57.47,"h":57.98,"l":56.195,"n":9330,"o":56.54,"t":"2026-01-15T05:00:00Z","v":418149,"vw":57.501061},{"c":56.9,"h":58.294,"l":56.79,"n":7019,"o":58,"t":"2026-01-16T05:00:00Z","v":247696,"vw":57.297712},{"c":56.34,"h":57.425,"l":55.12,"n":7326,"o":55.25,"t":"2026-01-20T05:00:00Z","v":262887,"vw":56.465749},{"c":59.04,"h":59.555,"l":57.18,"n":7110,"o":57.83,"t":"2026-01-21T05:00:00Z","v":251689,"vw":58.637124},{"c":58.31,"h":60.4436,"l":57.73,"n":7199,"o":59.76,"t":"2026-01-22T05:00:00Z","v":235044,"vw":58.6125},{"c":56.47,"h":58.87,"l":55.89,"n":5792,"o":58.17,"t":"2026-01-23T05:00:00Z","v":320546,"vw":57.0311},{"c":56.85,"h":57.11,"l":56.05,"n":5735,"o":56.16,"t":"2026-01-26T05:00:00Z","v":237064,"vw":56.74231},{"c":58.16,"h":58.5,"l":56.665,"n":5748,"o":57.28,"t":"2026-01-27T05:00:00Z","v":372088,"vw":57.968165},{"c":59.98,"h":61.36,"l":58.865,"n":12036,"o":59.86,"t":"2026-01-28T05:00:00Z","v":501123,"vw":60.168777},{"c":60.26,"h":60.5,"l":57.81,"n":10468,"o":59.81,"t":"2026-01-29T05:00:00Z","v":432880,"vw":59.566688},{"c":59.19,"h":59.98,"l":58.11,"n":7374,"o":58.95,"t":"2026-01-30T05:00:00Z","v":332775,"vw":59.049462},{"c":60.66,"h":61.32,"l":58.18,"n":10590,"o":58.18,"t":"2026-02-02T05:00:00Z","v":344275,"vw":60.660353},{"c":58.38,"h":61.19,"l":57.11,"n":8016,"o":60.85,"t":"2026-02-03T05:00:00Z","v":312622,"vw":58.73922},{"c":59.28,"h":61.5,"l":58.535,"n":9937,"o":58.83,"t":"2026-02-04T05:00:00Z","v":269540,"vw":59.392209},{"c":59.71,"h":60.3,"l":56.72,"n":7724,"o":58.31,"t":"2026-02-05T05:00:00Z","v":274623,"vw":59.504114},{"c":60.84,"h":61.53,"l":59.1001,"n":7847,"o":59.75,"t":"2026-02-06T05:00:00Z","v":303456,"vw":60.757245},{"c":61.11,"h":61.85,"l":59.67,"n":7276,"o":60.21,"t":"2026-02-09T05:00:00Z","v":278165,"vw":61.073047},{"c":61.7,"h":62.67,"l":61.03,"n":8035,"o":61.23,"t":"2026-02-10T05:00:00Z","v":298960,"vw":61.828872},{"c":78,"h":81.7099,"l":71.83,"n":27693,"o":72.04,"t":"2026-02-11T05:00:00Z","v":1865084,"vw":78.664255},{"c":72.08,"h":79,"l":71.16,"n":17950,"o":78.12,"t":"2026-02-12T05:00:00Z","v":790400,"vw":73.129421},{"c":71.07,"h":72.785,"l":69.385,"n":11164,"o":70.55,"t":"2026-02-13T05:00:00Z","v":438239,"vw":71.339456},{"c":67.54,"h":70.58,"l":66.645,"n":10879,"o":70.12,"t":"2026-02-17T05:00:00Z","v":452845,"vw":67.692816},{"c":67.84,"h":69.53,"l":67,"n":11612,"o":68.56,"t":"2026-02-18T05:00:00Z","v":444315,"vw":68.14985},{"c":67.24,"h":67.59,"l":65.34,"n":10545,"o":66.56,"t":"2026-02-19T05:00:00Z","v":387092,"vw":66.799891},{"c":68.45,"h":68.98,"l":65.07,"n":14189,"o":66.26,"t":"2026-02-20T05:00:00Z","v":753858,"vw":67.907905},{"c":67.92,"h":70,"l":66.645,"n":7978,"o":68.27,"t":"2026-02-23T05:00:00Z","v":279564,"vw":67.602942},{"c":69.29,"h":71.67,"l":68.82,"n":9324,"o":68.82,"t":"2026-02-24T05:00:00Z","v":315638,"vw":69.946799},{"c":70.8,"h":71.8,"l":68.62,"n":9216,"o":70.68,"t":"2026-02-25T05:00:00Z","v":411337,"vw":70.906591},{"c":69.63,"h":70.8,"l":68.0001,"n":7829,"o":70.55,"t":"2026-02-26T05:00:00Z","v":376521,"vw":69.533296},{"c":68.23,"h":68.36,"l":66.5,"n":11192,"o":67.89,"t":"2026-02-27T05:00:00Z","v":483000,"vw":67.893956},{"c":72.1,"h":72.31,"l":66.78,"n":12006,"o":66.78,"t":"2026-03-02T05:00:00Z","v":610749,"vw":71.173639},{"c":66.79,"h":69.635,"l":66,"n":11159,"o":69.06,"t":"2026-03-03T05:00:00Z","v":1086683,"vw":66.976248},{"c":66.15,"h":67.88,"l":65.35,"n":10194,"o":67.88,"t":"2026-03-04T05:00:00Z","v":466702,"vw":66.15171},{"c":64.42,"h":66.19,"l":63.64,"n":9997,"o":64.89,"t":"2026-03-05T05:00:00Z","v":315787,"vw":64.600319},{"c":61.89,"h":62.87,"l":61.16,"n":11300,"o":62.24,"t":"2026-03-06T05:00:00Z","v":414071,"vw":62.015738},{"c":62.31,"h":62.58,"l":58.335,"n":13355,"o":60.16,"t":"2026-03-09T04:00:00Z","v":511346,"vw":60.997355},{"c":63.01,"h":63.95,"l":62.05,"n":11272,"o":62.24,"t":"2026-03-10T04:00:00Z","v":500815,"vw":63.04458},{"c":63.73,"h":64.41,"l":62.54,"n":9744,"o":63.12,"t":"2026-03-11T04:00:00Z","v":388112,"vw":63.609193},{"c":61.65,"h":62.735,"l":60.74,"n":12714,"o":62.25,"t":"2026-03-12T04:00:00Z","v":453455,"vw":61.641902},{"c":63.88,"h":64.45,"l":61.67,"n":11495,"o":62.48,"t":"2026-03-13T04:00:00Z","v":480475,"vw":63.168603},{"c":65.9,"h":67.0499,"l":64.745,"n":12526,"o":65.3,"t":"2026-03-16T04:00:00Z","v":402266,"vw":66.13073},{"c":66.59,"h":68.055,"l":65.365,"n":12412,"o":66.34,"t":"2026-03-17T04:00:00Z","v":458427,"vw":66.395371},{"c":66.75,"h":67.79,"l":65.685,"n":10257,"o":66.12,"t":"2026-03-18T04:00:00Z","v":444906,"vw":66.828285},{"c":67.11,"h":68.06,"l":63.9463,"n":10516,"o":64.9,"t":"2026-03-19T04:00:00Z","v":401108,"vw":66.548384},{"c":64.75,"h":67.705,"l":63.9,"n":11397,"o":67.62,"t":"2026-03-20T04:00:00Z","v":1230795,"vw":64.868566},{"c":68.07,"h":69.64,"l":65.72,"n":8885,"o":67.25,"t":"2026-03-23T04:00:00Z","v":359825,"vw":68.234831},{"c":72.26,"h":73.24,"l":66.06,"n":11714,"o":66.72,"t":"2026-03-24T04:00:00Z","v":630850,"vw":71.8333},{"c":73.47,"h":75.05,"l":72.74,"n":12940,"o":74,"t":"2026-03-25T04:00:00Z","v":479882,"vw":73.823703},{"c":71,"h":74.35,"l":70.72,"n":12174,"o":72.17,"t":"2026-03-26T04:00:00Z","v":521270,"vw":72.133513},{"c":68.2,"h":71.99,"l":67.84,"n":11741,"o":70,"t":"2026-03-27T04:00:00Z","v":427495,"vw":68.479754},{"c":64.33,"h":71,"l":63.82,"n":11078,"o":69.56,"t":"2026-03-30T04:00:00Z","v":455215,"vw":65.029708},{"c":68.26,"h":68.445,"l":65.005,"n":10103,"o":65.96,"t":"2026-03-31T04:00:00Z","v":486218,"vw":67.789108},{"c":68.92,"h":72,"l":68.79,"n":11483,"o":70.06,"t":"2026-04-01T04:00:00Z","v":439140,"vw":69.901959},{"c":68.58,"h":69.62,"l":66.02,"n":10314,"o":66.04,"t":"2026-04-02T04:00:00Z","v":290995,"vw":68.334679},{"c":73.62,"h":78,"l":69.24,"n":11943,"o":69.68,"t":"2026-04-06T04:00:00Z","v":580381,"vw":73.843514},{"c":73.28,"h":74,"l":72.22,"n":11089,"o":73.91,"t":"2026-04-07T04:00:00Z","v":410197,"vw":73.229399},{"c":78.6,"h":79,"l":76.51,"n":13870,"o":78,"t":"2026-04-08T04:00:00Z","v":604700,"vw":78.377631},{"c":82.29,"h":82.82,"l":78.81,"n":12900,"o":78.84,"t":"2026-04-09T04:00:00Z","v":717359,"vw":81.812161},{"c":83.07,"h":85.54,"l":82.84,"n":13414,"o":83.1,"t":"2026-04-10T04:00:00Z","v":461619,"vw":83.538975},{"c":88.26,"h":88.33,"l":83.5201,"n":14504,"o":85,"t":"2026-04-13T04:00:00Z","v":625637,"vw":87.167454},{"c":87.52,"h":89.14,"l":86.49,"n":10623,"o":89.14,"t":"2026-04-14T04:00:00Z","v":461918,"vw":87.605513},{"c":90.26,"h":90.34,"l":85.85,"n":14200,"o":87.19,"t":"2026-04-15T04:00:00Z","v":701401,"vw":89.558206},{"c":93.95,"h":93.98,"l":89.58,"n":13344,"o":89.58,"t":"2026-04-16T04:00:00Z","v":646677,"vw":92.418547},{"c":94.84,"h":98.18,"l":94.05,"n":12441,"o":95.395,"t":"2026-04-17T04:00:00Z","v":579090,"vw":95.521502},{"c":96.66,"h":97.96,"l":94.97,"n":9210,"o":94.99,"t":"2026-04-20T04:00:00Z","v":449593,"vw":96.642171},{"c":97,"h":99.15,"l":96.615,"n":13210,"o":96.75,"t":"2026-04-21T04:00:00Z","v":591623,"vw":97.641844},{"c":97.7,"h":99.8,"l":96.37,"n":13790,"o":99.05,"t":"2026-04-22T04:00:00Z","v":644335,"vw":97.925863},{"c":100.4,"h":101.9175,"l":98.35,"n":14443,"o":99.09,"t":"2026-04-23T04:00:00Z","v":630057,"vw":100.32712},{"c":104.4,"h":108,"l":101.01,"n":22495,"o":104.75,"t":"2026-04-24T04:00:00Z","v":1018894,"vw":104.185753},{"c":101.28,"h":104.9,"l":99.03,"n":17794,"o":104.27,"t":"2026-04-27T04:00:00Z","v":699206,"vw":101.010423},{"c":96.67,"h":100.25,"l":95.08,"n":13326,"o":98.01,"t":"2026-04-28T04:00:00Z","v":618789,"vw":96.816099},{"c":101,"h":103.5799,"l":98.4,"n":14438,"o":98.755,"t":"2026-04-29T04:00:00Z","v":637905,"vw":100.793658},{"c":107.15,"h":107.61,"l":101.5,"n":15190,"o":101.96,"t":"2026-04-30T04:00:00Z","v":682840,"vw":106.052456},{"c":108.24,"h":108.87,"l":105.695,"n":13100,"o":107.01,"t":"2026-05-01T04:00:00Z","v":496366,"vw":107.884692},{"c":108.7,"h":110,"l":106.905,"n":14719,"o":109.19,"t":"2026-05-04T04:00:00Z","v":520554,"vw":108.374928},{"c":112.5,"h":112.6,"l":108.11,"n":14694,"o":110,"t":"2026-05-05T04:00:00Z","v":776456,"vw":111.046075},{"c":116.05,"h":116.49,"l":112.4,"n":14405,"o":114.35,"t":"2026-05-06T04:00:00Z","v":760093,"vw":115.198521},{"c":112.59,"h":117.8,"l":111.48,"n":22889,"o":116.83,"t":"2026-05-07T04:00:00Z","v":1058927,"vw":113.760218},{"c":111.41,"h":113.8937,"l":104.33,"n":24155,"o":108.325,"t":"2026-05-08T04:00:00Z","v":1041148,"vw":111.011003},{"c":111.99,"h":112.72,"l":107.0401,"n":17951,"o":112.03,"t":"2026-05-11T04:00:00Z","v":810319,"vw":110.121975},{"c":103.45,"h":110.3199,"l":100.74,"n":21607,"o":108.8,"t":"2026-05-12T04:00:00Z","v":911613,"vw":104.354696},{"c":101.96,"h":106.38,"l":101.96,"n":17548,"o":106.38,"t":"2026-05-13T04:00:00Z","v":584828,"vw":102.951491},{"c":103.65,"h":104.345,"l":99.91,"n":14056,"o":101.74,"t":"2026-05-14T04:00:00Z","v":686540,"vw":102.157505},{"c":100.04,"h":101.795,"l":97.53,"n":16839,"o":99.95,"t":"2026-05-15T04:00:00Z","v":875637,"vw":100.182965},{"c":94.84,"h":101.94,"l":93.69,"n":16884,"o":101.94,"t":"2026-05-18T04:00:00Z","v":677693,"vw":95.592128},{"c":93.75,"h":95.36,"l":91.02,"n":12850,"o":92.01,"t":"2026-05-19T04:00:00Z","v":516631,"vw":93.67107},{"c":97.15,"h":98.715,"l":95.5,"n":16052,"o":96.2,"t":"2026-05-20T04:00:00Z","v":741574,"vw":96.593087},{"c":96.3,"h":97.915,"l":94.945,"n":12201,"o":96.65,"t":"2026-05-21T04:00:00Z","v":589385,"vw":96.341497},{"c":99.65,"h":100.9999,"l":96.2501,"n":13535,"o":97.55,"t":"2026-05-22T04:00:00Z","v":787854,"vw":99.750077},{"c":108.24,"h":108.92,"l":103.31,"n":18444,"o":103.99,"t":"2026-05-26T04:00:00Z","v":872754,"vw":106.694519},{"c":109.13,"h":111,"l":104.94,"n":18785,"o":110.08,"t":"2026-05-27T04:00:00Z","v":1042090,"vw":107.984483},{"c":109.89,"h":110.44,"l":105.18,"n":17749,"o":108.27,"t":"2026-05-28T04:00:00Z","v":981183,"vw":108.656673},{"c":105.32,"h":114,"l":104.25,"n":18440,"o":111,"t":"2026-05-29T04:00:00Z","v":1168876,"vw":106.308396},{"c":101.96,"h":106.39,"l":100.75,"n":16921,"o":103.58,"t":"2026-06-01T04:00:00Z","v":700565,"vw":102.604731},{"c":114.13,"h":114.3425,"l":104.68,"n":15999,"o":104.74,"t":"2026-06-02T04:00:00Z","v":953423,"vw":112.23822},{"c":116.22,"h":121.96,"l":112.54,"n":20364,"o":115.8,"t":"2026-06-03T04:00:00Z","v":891925,"vw":117.892389},{"c":112.5,"h":115.5,"l":107.86,"n":11092,"o":111.65,"t":"2026-06-04T04:00:00Z","v":389111,"vw":112.962923},{"c":101.06,"h":107.51,"l":100.06,"n":13804,"o":106.86,"t":"2026-06-05T04:00:00Z","v":513316,"vw":102.345147},{"c":104.66,"h":106.34,"l":103.0201,"n":12192,"o":105.39,"t":"2026-06-08T04:00:00Z","v":334704,"vw":104.547372},{"c":103.51,"h":109.97,"l":97.12,"n":12007,"o":107.44,"t":"2026-06-09T04:00:00Z","v":471294,"vw":103.657138},{"c":100.45,"h":106.8999,"l":99.29,"n":9648,"o":101.83,"t":"2026-06-10T04:00:00Z","v":407704,"vw":101.132471},{"c":106.84,"h":106.93,"l":99.86,"n":12989,"o":103.51,"t":"2026-06-11T04:00:00Z","v":489453,"vw":104.210963},{"c":108.75,"h":111.34,"l":105.4625,"n":9456,"o":106.39,"t":"2026-06-12T04:00:00Z","v":423578,"vw":108.889796},{"c":113.15,"h":116.12,"l":111.6796,"n":11210,"o":112.67,"t":"2026-06-15T04:00:00Z","v":376763,"vw":113.265087},{"c":109.53,"h":116.57,"l":109.325,"n":11057,"o":112.37,"t":"2026-06-16T04:00:00Z","v":336595,"vw":111.439611},{"c":108.8,"h":114.8,"l":108.26,"n":10535,"o":111.34,"t":"2026-06-17T04:00:00Z","v":331434,"vw":110.221992},{"c":119.46,"h":123.5,"l":113.25,"n":22134,"o":113.25,"t":"2026-06-18T04:00:00Z","v":1569473,"vw":119.778833},{"c":122.76,"h":125.99,"l":121.41,"n":19016,"o":125.82,"t":"2026-06-22T04:00:00Z","v":848587,"vw":123.26759},{"c":112.08,"h":116.73,"l":111.11,"n":12986,"o":113.4,"t":"2026-06-23T04:00:00Z","v":501871,"vw":112.97089},{"c":113.04,"h":114.9,"l":108.5,"n":14353,"o":112.09,"t":"2026-06-24T04:00:00Z","v":679156,"vw":112.562831},{"c":114.97,"h":120.995,"l":112.215,"n":13695,"o":117.3,"t":"2026-06-25T04:00:00Z","v":528130,"vw":115.687993},{"c":104.14,"h":109.13,"l":101.17,"n":22994,"o":109.07,"t":"2026-06-26T04:00:00Z","v":2875850,"vw":104.050819},{"c":103.91,"h":104.805,"l":97.81,"n":18142,"o":104.19,"t":"2026-06-29T04:00:00Z","v":687323,"vw":102.35151},{"c":109.44,"h":110.08,"l":103.52,"n":13069,"o":105.06,"t":"2026-06-30T04:00:00Z","v":786828,"vw":108.713238},{"c":105.39,"h":108.8853,"l":104.4,"n":9664,"o":105.83,"t":"2026-07-01T04:00:00Z","v":347598,"vw":105.855399},{"c":96.25,"h":106.09,"l":94.45,"n":15617,"o":105.74,"t":"2026-07-02T04:00:00Z","v":641564,"vw":98.032866},{"c":97.64,"h":104.35,"l":97.1,"n":14291,"o":98.75,"t":"2026-07-06T04:00:00Z","v":545143,"vw":99.543378},{"c":91.57,"h":93.94,"l":88.22,"n":13611,"o":92.23,"t":"2026-07-07T04:00:00Z","v":466880,"vw":91.192532},{"c":92.77,"h":93.34,"l":90.1,"n":11443,"o":91.31,"t":"2026-07-08T04:00:00Z","v":498628,"vw":92.550269},{"c":94.8,"h":98.0224,"l":94.71,"n":11059,"o":97.23,"t":"2026-07-09T04:00:00Z","v":549412,"vw":95.842938},{"c":96.38,"h":97.2,"l":92.565,"n":10113,"o":93.01,"t":"2026-07-10T04:00:00Z","v":319082,"vw":95.674044},{"c":92.29,"h":94.41,"l":91.78,"n":7399,"o":93.4,"t":"2026-07-13T04:00:00Z","v":255226,"vw":92.542981},{"c":95.13,"h":99.28,"l":93.19,"n":6775,"o":99.28,"t":"2026-07-14T04:00:00Z","v":300938,"vw":95.096933},{"c":96.92,"h":97.18,"l":92.3381,"n":9386,"o":96.75,"t":"2026-07-15T04:00:00Z","v":355871,"vw":95.953638},{"c":89.28,"h":95.35,"l":88.815,"n":13204,"o":93.96,"t":"2026-07-16T04:00:00Z","v":618988,"vw":90.267589},{"c":87.02,"h":89.68,"l":82,"n":16173,"o":84.83,"t":"2026-07-17T04:00:00Z","v":868595,"vw":86.764569},{"c":87.27,"h":90.4699,"l":86.67,"n":9343,"o":88.99,"t":"2026-07-20T04:00:00Z","v":351446,"vw":87.834668},{"c":93.75,"h":94.39,"l":90.14,"n":10382,"o":91.56,"t":"2026-07-21T04:00:00Z","v":405286,"vw":93.45749},{"c":95.01,"h":95.955,"l":90.925,"n":11121,"o":91.18,"t":"2026-07-22T04:00:00Z","v":411997,"vw":94.864201},{"c":92.74,"h":94.745,"l":90.74,"n":9019,"o":92.63,"t":"2026-07-23T04:00:00Z","v":349591,"vw":92.416632},{"c":87.11,"h":92.435,"l":86.335,"n":8622,"o":91.51,"t":"2026-07-24T04:00:00Z","v":296747,"vw":87.825258},{"c":85.9,"h":89.3,"l":82.69,"n":9539,"o":87.94,"t":"2026-07-27T04:00:00Z","v":337871,"vw":85.109649},{"c":80.29,"h":82.03,"l":78.12,"n":10734,"o":81.43,"t":"2026-07-28T04:00:00Z","v":436081,"vw":80.487988},{"c":76.09,"h":80.59,"l":74.34,"n":15136,"o":78.99,"t":"2026-07-29T04:00:00Z","v":687842,"vw":76.659059},{"c":82,"h":83.5489,"l":79.1201,"n":12634,"o":80.5,"t":"2026-07-30T04:00:00Z","v":643091,"vw":82.151328},{"c":82.32,"h":87.77,"l":81.43,"n":12306,"o":86.23,"t":"2026-07-31T04:00:00Z","v":592002,"vw":82.94044},{"c":82.09,"h":84,"l":79.17,"n":10535,"o":80.5,"t":"2026-08-03T04:00:00Z","v":379180,"vw":81.819259},{"c":88.29,"h":89.15,"l":85.5,"n":15497,"o":86.88,"t":"2026-08-04T04:00:00Z","v":583021,"vw":87.896898},{"c":85.59,"h":89.08,"l":84.2001,"n":12756,"o":85.75,"t":"2026-08-05T04:00:00Z","v":539428,"vw":85.770547},{"c":98.72,"h":103.2526,"l":92.42,"n":21519,"o":99.63,"t":"2026-08-06T04:00:00Z","v":792075,"vw":99.621092},{"c":105.17,"h":105.76,"l":100.02,"n":15067,"o":100.85,"t":"2026-08-07T04:00:00Z","v":640837,"vw":104.353829},{"c":100.94,"h":106.97,"l":100.785,"n":12949,"o":106.52,"t":"2026-08-10T04:00:00Z","v":435462,"vw":101.969072},{"c":103.15,"h":105.26,"l":101.02,"n":10647,"o":103.17,"t":"2026-08-11T04:00:00Z","v":301861,"vw":103.025253},{"c":107.04,"h":107.8176,"l":105.24,"n":12031,"o":106.65,"t":"2026-08-12T04:00:00Z","v":421200,"vw":106.812309},{"c":97.19,"h":105.09,"l":96.1,"n":29531,"o":101.55,"t":"2026-08-13T04:00:00Z","v":1578073,"vw":98.309999},{"c":103.48,"h":103.71,"l":97.755,"n":28435,"o":98.65,"t":"2026-08-14T04:00:00Z","v":2212091,"vw":101.360676},{"c":107.56,"h":110.11,"l":103.4,"n":17729,"o":104,"t":"2026-08-17T04:00:00Z","v":919064,"vw":107.664122},{"c":99.1,"h":103.64,"l":98.15,"n":15501,"o":103.01,"t":"2026-08-18T04:00:00Z","v":742773,"vw":100.02159},{"c":94.32,"h":100.89,"l":91.895,"n":14632,"o":100.89,"t":"2026-08-19T04:00:00Z","v":705058,"vw":94.806903},{"c":90.74,"h":95.81,"l":90.38,"n":13057,"o":93.51,"t":"2026-08-20T04:00:00Z","v":459678,"vw":91.445557},{"c":94.04,"h":95.17,"l":90.36,"n":12317,"o":92.15,"t":"2026-08-21T04:00:00Z","v":719905,"vw":93.374023},{"c":89.75,"h":92.22,"l":88.56,"n":11945,"o":92.22,"t":"2026-08-24T04:00:00Z","v":502483,"vw":89.625804},{"c":92.95,"h":92.96,"l":89.74,"n":12509,"o":92.28,"t":"2026-08-25T04:00:00Z","v":646252,"vw":92.082033},{"c":90.54,"h":94.315,"l":90.31,"n":11731,"o":93.19,"t":"2026-08-26T04:00:00Z","v":560403,"vw":91.279198},{"c":90.86,"h":92.89,"l":90.2,"n":11850,"o":92.45,"t":"2026-08-27T04:00:00Z","v":542327,"vw":91.093893},{"c":88,"h":90.87,"l":86,"n":13586,"o":90.87,"t":"2026-08-28T04:00:00Z","v":654750,"vw":87.638407},{"c":90.8,"h":90.95,"l":88,"n":12238,"o":89.14,"t":"2026-08-31T04:00:00Z","v":825587,"vw":90.277777},{"c":87.13,"h":89.08,"l":86.7201,"n":11557,"o":88.61,"t":"2026-09-01T04:00:00Z","v":621884,"vw":87.524696},{"c":90.03,"h":90.15,"l":85.774,"n":14824,"o":87.72,"t":"2026-09-02T04:00:00Z","v":657785,"vw":88.988773},{"c":89.945,"h":90.67,"l":87.23,"n":8099,"o":89.83,"t":"2026-09-03T04:00:00Z","v":321345,"vw":89.648443},{"c":91.79,"h":92.055,"l":88.88,"n":10311,"o":91.29,"t":"2026-09-04T04:00:00Z","v":351650,"vw":90.889511},{"c":90.92,"h":93.7611,"l":90.28,"n":10377,"o":93.34,"t":"2026-09-08T04:00:00Z","v":312292,"vw":91.20778},{"c":90.07,"h":92.24,"l":89.3824,"n":8626,"o":89.56,"t":"2026-09-09T04:00:00Z","v":285851,"vw":90.328687},{"c":91.66,"h":92.55,"l":87.1,"n":10394,"o":87.3,"t":"2026-09-10T04:00:00Z","v":441962,"vw":91.463579},{"c":95.01,"h":95.76,"l":91.37,"n":10925,"o":93.36,"t":"2026-09-11T04:00:00Z","v":484141,"vw":94.572126},{"c":90.31,"h":92.13,"l":88.235,"n":19553,"o":89.49,"t":"2026-09-14T04:00:00Z","v":932185,"vw":90.702602},{"c":90.27,"h":91.81,"l":86.85,"n":12648,"o":91.71,"t":"2026-09-15T04:00:00Z","v":419896,"vw":89.320138},{"c":89.43,"h":92.68,"l":87.43,"n":10558,"o":91.62,"t":"2026-09-16T04:00:00Z","v":521461,"vw":89.909426},{"c":90.79,"h":93.5,"l":90.58,"n":12131,"o":92.79,"t":"2026-09-17T04:00:00Z","v":375538,"vw":91.366429},{"c":92.37,"h":92.43,"l":90.25,"n":9968,"o":92.2,"t":"2026-09-18T04:00:00Z","v":705920,"vw":92.216326},{"c":90.73,"h":94.43,"l":90.68,"n":13260,"o":94.43,"t":"2026-09-21T04:00:00Z","v":686706,"vw":91.130473},{"c":95.94,"h":96.43,"l":89.56,"n":13534,"o":90.25,"t":"2026-09-22T04:00:00Z","v":945648,"vw":95.106608},{"c":95.51,"h":95.83,"l":92.23,"n":10052,"o":94.79,"t":"2026-09-23T04:00:00Z","v":328771,"vw":95.056414},{"c":94.74,"h":95.17,"l":91.85,"n":10089,"o":93.7,"t":"2026-09-24T04:00:00Z","v":518659,"vw":93.589213},{"c":95.84,"h":97.905,"l":95.125,"n":9637,"o":95.89,"t":"2026-09-25T04:00:00Z","v":353448,"vw":96.234001},{"c":96.37,"h":96.57,"l":92.9,"n":11900,"o":95.84,"t":"2026-09-28T04:00:00Z","v":469657,"vw":94.361921},{"c":97.18,"h":98.7399,"l":95.96,"n":13427,"o":97.97,"t":"2026-09-29T04:00:00Z","v":442314,"vw":97.0187},{"c":96.79,"h":98.225,"l":96.01,"n":9721,"o":97.18,"t":"2026-09-30T04:00:00Z","v":402441,"vw":96.871048},{"c":97.49,"h":97.62,"l":95,"n":9620,"o":96.18,"t":"2026-10-01T04:00:00Z","v":338405,"vw":96.929972},{"c":103.84,"h":105.64,"l":100.45,"n":15350,"o":100.98,"t":"2026-10-02T04:00:00Z","v":663205,"vw":103.993266},{"c":103.53,"h":105.2,"l":101.15,"n":9527,"o":105.2,"t":"2026-10-05T04:00:00Z","v":421504,"vw":103.428166},{"c":107.74,"h":110.86,"l":106.45,"n":16261,"o":107.56,"t":"2026-10-06T04:00:00Z","v":953054,"vw":108.44285},{"c":100.65,"h":105.23,"l":98.16,"n":17159,"o":104.61,"t":"2026-10-07T04:00:00Z","v":777870,"vw":100.953002},{"c":96.24,"h":99.95,"l":95.335,"n":11480,"o":98.62,"t":"2026-10-08T04:00:00Z","v":368849,"vw":96.780781},{"c":94.94,"h":97.72,"l":94.3351,"n":9587,"o":97.72,"t":"2026-10-09T04:00:00Z","v":365197,"vw":94.95758},{"c":90.62,"h":93.72,"l":90.29,"n":9404,"o":93.12,"t":"2026-10-12T04:00:00Z","v":346360,"vw":91.269074},{"c":90.72,"h":91.0235,"l":87.29,"n":8989,"o":89.17,"t":"2026-10-13T04:00:00Z","v":370843,"vw":89.910182},{"c":86.71,"h":89.4,"l":84.685,"n":13005,"o":87.52,"t":"2026-10-14T04:00:00Z","v":495506,"vw":86.617928},{"c":85.36,"h":85.71,"l":80.63,"n":13001,"o":83.14,"t":"2026-10-15T04:00:00Z","v":611720,"vw":84.244946},{"c":82.85,"h":85.915,"l":82.73,"n":10683,"o":83.37,"t":"2026-10-16T04:00:00Z","v":520108,"vw":83.762583},{"c":84.77,"h":86.15,"l":83.82,"n":10707,"o":86.06,"t":"2026-10-19T04:00:00Z","v":487973,"vw":84.76299},{"c":85.39,"h":86.88,"l":81.34,"n":12536,"o":83.24,"t":"2026-10-20T04:00:00Z","v":639941,"vw":85.335184},{"c":88.84,"h":89.54,"l":85.7422,"n":9052,"o":87.3,"t":"2026-10-21T04:00:00Z","v":390566,"vw":88.570517},{"c":81.64,"h":85.395,"l":80.37,"n":16100,"o":85,"t":"2026-10-22T04:00:00Z","v":703880,"vw":81.872503}],"volatilityBars":[{"c":95,"h":95,"l":94.99,"n":5,"o":94.99,"t":"2026-09-21T11:15:00Z","v":607,"vw":94.998333},{"c":94.71,"h":94.97,"l":94,"n":39,"o":94,"t":"2026-09-21T12:30:00Z","v":4996,"vw":94.417216},{"c":95.01,"h":95.01,"l":95.01,"n":7,"o":95.01,"t":"2026-09-21T13:00:00Z","v":182,"vw":95.01},{"c":92.11,"h":94.58,"l":91.755,"n":123,"o":94.58,"t":"2026-09-21T13:30:00Z","v":8269,"vw":93.849429},{"c":91.4,"h":93,"l":91.4,"n":356,"o":92.565,"t":"2026-09-21T13:45:00Z","v":8083,"vw":92.101712},{"c":91.34,"h":91.63,"l":90.87,"n":372,"o":91.63,"t":"2026-09-21T14:00:00Z","v":9190,"vw":91.162331},{"c":91.59,"h":91.66,"l":90.82,"n":315,"o":91.215,"t":"2026-09-21T14:15:00Z","v":12343,"vw":91.251731},{"c":91.37,"h":91.66,"l":91.27,"n":163,"o":91.27,"t":"2026-09-21T14:30:00Z","v":5980,"vw":91.518645},{"c":91.5,"h":92,"l":91.44,"n":353,"o":91.44,"t":"2026-09-21T14:45:00Z","v":11489,"vw":91.710521},{"c":91.865,"h":92.03,"l":91.65,"n":430,"o":91.72,"t":"2026-09-21T15:00:00Z","v":9725,"vw":91.852198},{"c":91.81,"h":91.88,"l":91.53,"n":334,"o":91.64,"t":"2026-09-21T15:15:00Z","v":9249,"vw":91.722931},{"c":91.52,"h":91.79,"l":91.51,"n":225,"o":91.78,"t":"2026-09-21T15:30:00Z","v":4859,"vw":91.673081},{"c":91.66,"h":91.81,"l":91.51,"n":214,"o":91.53,"t":"2026-09-21T15:45:00Z","v":6412,"vw":91.651567},{"c":91.56,"h":91.76,"l":91.45,"n":364,"o":91.6,"t":"2026-09-21T16:00:00Z","v":9915,"vw":91.632718},{"c":91.52,"h":91.75,"l":91.46,"n":250,"o":91.46,"t":"2026-09-21T16:15:00Z","v":7549,"vw":91.616189},{"c":91.67,"h":91.825,"l":91.51,"n":220,"o":91.53,"t":"2026-09-21T16:30:00Z","v":12229,"vw":91.74237},{"c":91.76,"h":91.85,"l":91.66,"n":249,"o":91.67,"t":"2026-09-21T16:45:00Z","v":6118,"vw":91.754254},{"c":92.18,"h":92.28,"l":91.78,"n":439,"o":91.81,"t":"2026-09-21T17:00:00Z","v":11148,"vw":92.049355},{"c":91.905,"h":92.25,"l":91.75,"n":312,"o":92.21,"t":"2026-09-21T17:15:00Z","v":8099,"vw":92.062172},{"c":91.69,"h":91.86,"l":91.65,"n":272,"o":91.82,"t":"2026-09-21T17:30:00Z","v":6890,"vw":91.754965},{"c":91.46,"h":91.77,"l":91.26,"n":506,"o":91.745,"t":"2026-09-21T17:45:00Z","v":13590,"vw":91.593534},{"c":91.54,"h":91.54,"l":91.16,"n":353,"o":91.47,"t":"2026-09-21T18:00:00Z","v":22912,"vw":91.336745},{"c":91.38,"h":91.61,"l":91.22,"n":553,"o":91.54,"t":"2026-09-21T18:15:00Z","v":16759,"vw":91.314266},{"c":91.105,"h":91.45,"l":90.99,"n":792,"o":91.365,"t":"2026-09-21T18:30:00Z","v":40238,"vw":91.147832},{"c":90.8,"h":91.11,"l":90.8,"n":643,"o":91.08,"t":"2026-09-21T18:45:00Z","v":18032,"vw":90.996011},{"c":90.9553,"h":91.14,"l":90.79,"n":447,"o":90.87,"t":"2026-09-21T19:00:00Z","v":10715,"vw":90.941132},{"c":90.79,"h":91.355,"l":90.74,"n":559,"o":90.87,"t":"2026-09-21T19:15:00Z","v":14222,"vw":90.95604},{"c":91.09,"h":91.34,"l":90.71,"n":694,"o":90.71,"t":"2026-09-21T19:30:00Z","v":23152,"vw":91.069204},{"c":90.7,"h":91.21,"l":90.68,"n":1881,"o":91.08,"t":"2026-09-21T19:45:00Z","v":77363,"vw":90.884585},{"c":91.15,"h":91.15,"l":90.73,"n":42,"o":90.73,"t":"2026-09-21T20:00:00Z","v":160658,"vw":90.730607},{"c":90.73,"h":90.73,"l":90.73,"n":1,"o":90.73,"t":"2026-09-21T20:15:00Z","v":117056,"vw":90.73},{"c":92.54,"h":92.54,"l":92.54,"n":1,"o":92.54,"t":"2026-09-21T21:30:00Z","v":100,"vw":92.54},{"c":90.69,"h":90.69,"l":90.69,"n":2,"o":90.69,"t":"2026-09-22T08:00:00Z","v":166,"vw":90.69},{"c":89.13,"h":89.13,"l":89.13,"n":15,"o":89.13,"t":"2026-09-22T08:30:00Z","v":114,"vw":89.13},{"c":92,"h":92,"l":92,"n":2,"o":92,"t":"2026-09-22T10:45:00Z","v":101,"vw":92},{"c":90.76,"h":90.76,"l":90.5,"n":21,"o":90.71,"t":"2026-09-22T11:30:00Z","v":835,"vw":90.650651},{"c":90.74,"h":90.74,"l":90.6,"n":31,"o":90.6,"t":"2026-09-22T11:45:00Z","v":1438,"vw":90.661588},{"c":90.06,"h":90.06,"l":90.03,"n":10,"o":90.03,"t":"2026-09-22T12:00:00Z","v":536,"vw":90.04184},{"c":90.3,"h":90.5,"l":90.3,"n":9,"o":90.5,"t":"2026-09-22T12:30:00Z","v":207,"vw":90.4},{"c":90.5,"h":90.51,"l":90.5,"n":9,"o":90.5,"t":"2026-09-22T13:00:00Z","v":356,"vw":90.503572},{"c":91.735,"h":92.76,"l":89.56,"n":325,"o":90.25,"t":"2026-09-22T13:30:00Z","v":17864,"vw":91.20328},{"c":92.725,"h":92.725,"l":91.25,"n":421,"o":91.7,"t":"2026-09-22T13:45:00Z","v":22594,"vw":91.823167},{"c":94.245,"h":94.31,"l":92.72,"n":521,"o":92.725,"t":"2026-09-22T14:00:00Z","v":25396,"vw":93.144733},{"c":94.36,"h":94.5,"l":93.99,"n":592,"o":93.99,"t":"2026-09-22T14:15:00Z","v":32308,"vw":94.234551},{"c":93.86,"h":95.39,"l":93.74,"n":426,"o":94.385,"t":"2026-09-22T14:30:00Z","v":18130,"vw":94.617167},{"c":94.19,"h":94.2,"l":93.18,"n":380,"o":93.67,"t":"2026-09-22T14:45:00Z","v":33522,"vw":93.838389},{"c":94.08,"h":94.08,"l":93.555,"n":216,"o":94,"t":"2026-09-22T15:00:00Z","v":7166,"vw":93.797901},{"c":94.23,"h":94.23,"l":93.85,"n":203,"o":94.03,"t":"2026-09-22T15:15:00Z","v":8985,"vw":93.980516},{"c":94.49,"h":94.6,"l":94,"n":402,"o":94.23,"t":"2026-09-22T15:30:00Z","v":24666,"vw":94.230648},{"c":95.065,"h":95.26,"l":94.48,"n":284,"o":94.48,"t":"2026-09-22T15:45:00Z","v":9085,"vw":94.983826},{"c":95.19,"h":95.335,"l":94.99,"n":213,"o":95.18,"t":"2026-09-22T16:00:00Z","v":7659,"vw":95.150595},{"c":94.9675,"h":95.18,"l":94.76,"n":282,"o":95.045,"t":"2026-09-22T16:15:00Z","v":9910,"vw":94.966656},{"c":95.1,"h":95.1,"l":94.96,"n":200,"o":94.975,"t":"2026-09-22T16:30:00Z","v":6279,"vw":95.015323},{"c":95.75,"h":95.83,"l":95.03,"n":618,"o":95.03,"t":"2026-09-22T16:45:00Z","v":131849,"vw":95.265948},{"c":95.965,"h":96.065,"l":95.53,"n":407,"o":95.67,"t":"2026-09-22T17:00:00Z","v":13186,"vw":95.803871},{"c":95.58,"h":95.975,"l":95.465,"n":300,"o":95.975,"t":"2026-09-22T17:15:00Z","v":11779,"vw":95.667179},{"c":95.89,"h":95.93,"l":95.49,"n":342,"o":95.72,"t":"2026-09-22T17:30:00Z","v":7484,"vw":95.770582},{"c":96.255,"h":96.32,"l":95.8,"n":485,"o":95.92,"t":"2026-09-22T17:45:00Z","v":15259,"vw":95.972257},{"c":95.865,"h":96.43,"l":95.865,"n":407,"o":96.34,"t":"2026-09-22T18:00:00Z","v":14790,"vw":96.207276},{"c":96.155,"h":96.33,"l":96.01,"n":273,"o":96.01,"t":"2026-09-22T18:15:00Z","v":9709,"vw":96.165221},{"c":96.035,"h":96.37,"l":95.93,"n":513,"o":96.22,"t":"2026-09-22T18:30:00Z","v":16995,"vw":96.16603},{"c":95.84,"h":96.03,"l":95.45,"n":569,"o":96.03,"t":"2026-09-22T18:45:00Z","v":26584,"vw":95.723961},{"c":95.97,"h":96.15,"l":95.89,"n":409,"o":95.89,"t":"2026-09-22T19:00:00Z","v":11591,"vw":96.02957},{"c":95.51,"h":96.12,"l":95.435,"n":537,"o":95.97,"t":"2026-09-22T19:15:00Z","v":17097,"vw":95.792141},{"c":95.72,"h":95.87,"l":95.49,"n":812,"o":95.67,"t":"2026-09-22T19:30:00Z","v":76792,"vw":95.620213},{"c":96.01,"h":96.09,"l":95.6,"n":2251,"o":95.74,"t":"2026-09-22T19:45:00Z","v":94314,"vw":95.889588},{"c":95.94,"h":95.94,"l":95.94,"n":47,"o":95.94,"t":"2026-09-22T20:00:00Z","v":117058,"vw":95.94},{"c":95.94,"h":95.94,"l":95.94,"n":1,"o":95.94,"t":"2026-09-22T20:15:00Z","v":117056,"vw":95.94},{"c":96.16,"h":96.16,"l":96.16,"n":1,"o":96.16,"t":"2026-09-23T08:00:00Z","v":100,"vw":96.16},{"c":96.01,"h":96.01,"l":96,"n":3,"o":96,"t":"2026-09-23T11:00:00Z","v":233,"vw":96.005},{"c":95.92,"h":95.92,"l":95.92,"n":2,"o":95.92,"t":"2026-09-23T11:15:00Z","v":150,"vw":95.92},{"c":94.95,"h":94.95,"l":94.95,"n":1,"o":94.95,"t":"2026-09-23T12:15:00Z","v":200,"vw":94.95},{"c":95.05,"h":95.05,"l":95.05,"n":4,"o":95.05,"t":"2026-09-23T13:15:00Z","v":316,"vw":95.05},{"c":93.06,"h":95.38,"l":93.03,"n":171,"o":94.79,"t":"2026-09-23T13:30:00Z","v":7656,"vw":94.465368},{"c":93.2,"h":93.26,"l":92.23,"n":142,"o":92.95,"t":"2026-09-23T13:45:00Z","v":11634,"vw":92.780219},{"c":93.79,"h":94.16,"l":93.0966,"n":321,"o":93.635,"t":"2026-09-23T14:00:00Z","v":10166,"vw":93.768296},{"c":93.005,"h":93.79,"l":92.99,"n":152,"o":93.79,"t":"2026-09-23T14:15:00Z","v":5403,"vw":93.260106},{"c":93.54,"h":94.0999,"l":93.265,"n":200,"o":93.47,"t":"2026-09-23T14:30:00Z","v":3619,"vw":93.571847},{"c":94.93,"h":95.105,"l":93.83,"n":169,"o":93.83,"t":"2026-09-23T14:45:00Z","v":3270,"vw":94.409444},{"c":95.13,"h":95.28,"l":94.6,"n":219,"o":95.04,"t":"2026-09-23T15:00:00Z","v":8671,"vw":94.792592},{"c":95.62,"h":95.82,"l":95.14,"n":229,"o":95.28,"t":"2026-09-23T15:15:00Z","v":5476,"vw":95.353129},{"c":95.33,"h":95.6,"l":94.93,"n":327,"o":95.34,"t":"2026-09-23T15:30:00Z","v":16140,"vw":95.364299},{"c":94.615,"h":95.65,"l":94.43,"n":191,"o":95.65,"t":"2026-09-23T15:45:00Z","v":3692,"vw":94.840378},{"c":94.72,"h":94.86,"l":94.38,"n":121,"o":94.86,"t":"2026-09-23T16:00:00Z","v":2100,"vw":94.593889},{"c":94.68,"h":94.78,"l":94.58,"n":151,"o":94.705,"t":"2026-09-23T16:15:00Z","v":5481,"vw":94.697636},{"c":94.715,"h":94.84,"l":94.54,"n":250,"o":94.79,"t":"2026-09-23T16:30:00Z","v":5650,"vw":94.665336},{"c":94.425,"h":94.75,"l":94.23,"n":225,"o":94.75,"t":"2026-09-23T16:45:00Z","v":4938,"vw":94.446476},{"c":94.14,"h":94.375,"l":94.12,"n":124,"o":94.22,"t":"2026-09-23T17:00:00Z","v":2952,"vw":94.214583},{"c":94.46,"h":94.815,"l":94.285,"n":160,"o":94.295,"t":"2026-09-23T17:15:00Z","v":3863,"vw":94.526875},{"c":94.99,"h":95.04,"l":94.4,"n":185,"o":94.4,"t":"2026-09-23T17:30:00Z","v":4638,"vw":94.754797},{"c":95.315,"h":95.315,"l":95.01,"n":113,"o":95.02,"t":"2026-09-23T17:45:00Z","v":2333,"vw":95.15533},{"c":95.16,"h":95.33,"l":95.06,"n":311,"o":95.225,"t":"2026-09-23T18:00:00Z","v":7278,"vw":95.237404},{"c":95.175,"h":95.32,"l":95.125,"n":257,"o":95.175,"t":"2026-09-23T18:15:00Z","v":6032,"vw":95.218357},{"c":95.0866,"h":95.2599,"l":95.04,"n":306,"o":95.14,"t":"2026-09-23T18:30:00Z","v":10018,"vw":95.137151},{"c":95.3,"h":95.34,"l":94.96,"n":412,"o":95.11,"t":"2026-09-23T18:45:00Z","v":10474,"vw":95.102369},{"c":95.155,"h":95.3717,"l":95.065,"n":289,"o":95.315,"t":"2026-09-23T19:00:00Z","v":8858,"vw":95.152508},{"c":95.04,"h":95.26,"l":95.04,"n":413,"o":95.14,"t":"2026-09-23T19:15:00Z","v":18588,"vw":95.139301},{"c":95.23,"h":95.49,"l":95.05,"n":350,"o":95.05,"t":"2026-09-23T19:30:00Z","v":10602,"vw":95.256675},{"c":95.6,"h":95.83,"l":95.15,"n":1721,"o":95.16,"t":"2026-09-23T19:45:00Z","v":52017,"vw":95.416254},{"c":95.51,"h":95.51,"l":95.51,"n":49,"o":95.51,"t":"2026-09-23T20:00:00Z","v":73613,"vw":95.51},{"c":93.78,"h":93.78,"l":93.78,"n":1,"o":93.78,"t":"2026-09-24T11:00:00Z","v":100,"vw":93.78},{"c":93.02,"h":93.02,"l":93.02,"n":4,"o":93.02,"t":"2026-09-24T12:30:00Z","v":111,"vw":93.02},{"c":93.38,"h":94.035,"l":92.315,"n":309,"o":93.7,"t":"2026-09-24T13:30:00Z","v":71359,"vw":93.204214},{"c":93.345,"h":93.76,"l":93.03,"n":171,"o":93.61,"t":"2026-09-24T13:45:00Z","v":18883,"vw":93.170686},{"c":93.56,"h":94.065,"l":93.05,"n":127,"o":94.065,"t":"2026-09-24T14:00:00Z","v":2566,"vw":93.688636},{"c":93.11,"h":93.355,"l":92.585,"n":298,"o":93.355,"t":"2026-09-24T14:15:00Z","v":6453,"vw":92.899878},{"c":92.63,"h":93.11,"l":92.63,"n":111,"o":93.03,"t":"2026-09-24T14:30:00Z","v":2129,"vw":92.881683},{"c":92.31,"h":92.485,"l":92.24,"n":215,"o":92.28,"t":"2026-09-24T14:45:00Z","v":4197,"vw":92.321538},{"c":92.26,"h":92.27,"l":92.085,"n":126,"o":92.22,"t":"2026-09-24T15:00:00Z","v":16471,"vw":92.097135},{"c":92.01,"h":92.275,"l":91.85,"n":116,"o":92.275,"t":"2026-09-24T15:15:00Z","v":2785,"vw":92.008617},{"c":92.76,"h":92.795,"l":92.13,"n":407,"o":92.13,"t":"2026-09-24T15:30:00Z","v":73776,"vw":92.270673},{"c":92.89,"h":92.89,"l":92.57,"n":252,"o":92.76,"t":"2026-09-24T15:45:00Z","v":6469,"vw":92.770416},{"c":93.06,"h":93.09,"l":92.77,"n":176,"o":92.955,"t":"2026-09-24T16:00:00Z","v":9570,"vw":92.928812},{"c":94.315,"h":94.74,"l":93.06,"n":438,"o":93.06,"t":"2026-09-24T16:15:00Z","v":14063,"vw":94.112166},{"c":94.86,"h":94.86,"l":93.77,"n":170,"o":93.85,"t":"2026-09-24T16:30:00Z","v":4314,"vw":94.228389},{"c":94.5626,"h":94.595,"l":94.285,"n":66,"o":94.595,"t":"2026-09-24T16:45:00Z","v":2063,"vw":94.427428},{"c":94.29,"h":94.89,"l":94.14,"n":193,"o":94.77,"t":"2026-09-24T17:00:00Z","v":5303,"vw":94.441552},{"c":93.9,"h":94.25,"l":93.76,"n":257,"o":94.17,"t":"2026-09-24T17:15:00Z","v":6078,"vw":93.950271},{"c":93.865,"h":94.01,"l":93.53,"n":292,"o":93.89,"t":"2026-09-24T17:30:00Z","v":7225,"vw":93.833797},{"c":94.26,"h":94.33,"l":93.805,"n":434,"o":93.805,"t":"2026-09-24T17:45:00Z","v":21949,"vw":94.157714},{"c":93.74,"h":94.335,"l":93.6,"n":227,"o":94.335,"t":"2026-09-24T18:00:00Z","v":6660,"vw":93.909514},{"c":94.06,"h":94.27,"l":93.74,"n":242,"o":93.8502,"t":"2026-09-24T18:15:00Z","v":7147,"vw":93.998179},{"c":93.8,"h":94.1775,"l":93.69,"n":254,"o":93.91,"t":"2026-09-24T18:30:00Z","v":4807,"vw":93.925969},{"c":94.115,"h":94.15,"l":93.865,"n":139,"o":93.98,"t":"2026-09-24T18:45:00Z","v":3522,"vw":94.011654},{"c":93.6,"h":93.97,"l":93.54,"n":366,"o":93.97,"t":"2026-09-24T19:00:00Z","v":5799,"vw":93.768774},{"c":93.71,"h":93.8,"l":93.6,"n":310,"o":93.61,"t":"2026-09-24T19:15:00Z","v":7702,"vw":93.675423},{"c":94.385,"h":94.445,"l":93.74,"n":315,"o":93.74,"t":"2026-09-24T19:30:00Z","v":10124,"vw":94.215019},{"c":94.76,"h":95.17,"l":94.15,"n":1772,"o":94.3,"t":"2026-09-24T19:45:00Z","v":70890,"vw":94.622441},{"c":94.74,"h":94.74,"l":94.74,"n":47,"o":94.74,"t":"2026-09-24T20:00:00Z","v":99983,"vw":94.74},{"c":94.5,"h":94.5,"l":94.5,"n":1,"o":94.5,"t":"2026-09-24T20:45:00Z","v":200,"vw":94.5},{"c":94.74,"h":94.74,"l":94.74,"n":1,"o":94.74,"t":"2026-09-24T21:15:00Z","v":5538,"vw":94.74},{"c":95.41,"h":95.41,"l":95.39,"n":2,"o":95.39,"t":"2026-09-25T08:00:00Z","v":323,"vw":95.403313},{"c":96.4722,"h":96.6899,"l":95.45,"n":168,"o":95.89,"t":"2026-09-25T13:30:00Z","v":10723,"vw":95.876918},{"c":96.4275,"h":96.75,"l":96.04,"n":135,"o":96.4532,"t":"2026-09-25T13:45:00Z","v":7603,"vw":96.316813},{"c":96.63,"h":96.86,"l":95.65,"n":186,"o":96.59,"t":"2026-09-25T14:00:00Z","v":5906,"vw":96.058428},{"c":95.69,"h":96.45,"l":95.69,"n":86,"o":96.45,"t":"2026-09-25T14:15:00Z","v":2562,"vw":96.013668},{"c":95.98,"h":95.98,"l":95.6,"n":71,"o":95.65,"t":"2026-09-25T14:30:00Z","v":2047,"vw":95.728237},{"c":96.5,"h":96.55,"l":96.07,"n":170,"o":96.07,"t":"2026-09-25T14:45:00Z","v":5175,"vw":96.422856},{"c":96.705,"h":96.84,"l":96.3,"n":217,"o":96.4,"t":"2026-09-25T15:00:00Z","v":6916,"vw":96.593192},{"c":96.41,"h":97.09,"l":96.41,"n":127,"o":96.6125,"t":"2026-09-25T15:15:00Z","v":3311,"vw":96.748301},{"c":96.12,"h":96.52,"l":95.89,"n":170,"o":96.52,"t":"2026-09-25T15:30:00Z","v":8252,"vw":96.129969},{"c":97.005,"h":97.005,"l":96.015,"n":328,"o":96.015,"t":"2026-09-25T15:45:00Z","v":10736,"vw":96.6011},{"c":97.185,"h":97.7,"l":96.66,"n":650,"o":97.045,"t":"2026-09-25T16:00:00Z","v":29361,"vw":97.230084},{"c":97.23,"h":97.5,"l":97.23,"n":89,"o":97.39,"t":"2026-09-25T16:15:00Z","v":4582,"vw":97.288739},{"c":97.56,"h":97.905,"l":97.56,"n":77,"o":97.745,"t":"2026-09-25T16:30:00Z","v":2061,"vw":97.705518},{"c":97.425,"h":97.6,"l":97.21,"n":160,"o":97.3,"t":"2026-09-25T16:45:00Z","v":8923,"vw":97.485919},{"c":97.41,"h":97.78,"l":97.41,"n":379,"o":97.465,"t":"2026-09-25T17:00:00Z","v":9452,"vw":97.591997},{"c":97.14,"h":97.35,"l":97.14,"n":227,"o":97.35,"t":"2026-09-25T17:15:00Z","v":5010,"vw":97.244882},{"c":97,"h":97,"l":96.6,"n":233,"o":96.945,"t":"2026-09-25T17:30:00Z","v":6131,"vw":96.818489},{"c":97,"h":97.2565,"l":96.995,"n":51,"o":97.1,"t":"2026-09-25T17:45:00Z","v":1033,"vw":97.129294},{"c":96.11,"h":96.99,"l":95.96,"n":414,"o":96.91,"t":"2026-09-25T18:00:00Z","v":14062,"vw":96.425062},{"c":95.66,"h":95.95,"l":95.655,"n":398,"o":95.85,"t":"2026-09-25T18:15:00Z","v":9315,"vw":95.814006},{"c":95.63,"h":95.63,"l":95.2976,"n":271,"o":95.63,"t":"2026-09-25T18:30:00Z","v":6975,"vw":95.505688},{"c":95.6,"h":95.71,"l":95.51,"n":227,"o":95.61,"t":"2026-09-25T18:45:00Z","v":5309,"vw":95.6124},{"c":95.8,"h":95.8,"l":95.55,"n":185,"o":95.565,"t":"2026-09-25T19:00:00Z","v":4788,"vw":95.630483},{"c":95.58,"h":95.8,"l":95.52,"n":390,"o":95.8,"t":"2026-09-25T19:15:00Z","v":11651,"vw":95.636182},{"c":95.36,"h":95.52,"l":95.125,"n":484,"o":95.51,"t":"2026-09-25T19:30:00Z","v":14605,"vw":95.295011},{"c":95.86,"h":95.94,"l":95.415,"n":1610,"o":95.48,"t":"2026-09-25T19:45:00Z","v":59754,"vw":95.724451},{"c":95.84,"h":95.84,"l":95.84,"n":20,"o":95.84,"t":"2026-09-25T20:00:00Z","v":69887,"vw":95.84},{"c":93.5,"h":93.5,"l":93.5,"n":3,"o":93.5,"t":"2026-09-28T09:30:00Z","v":191,"vw":93.5},{"c":94,"h":94.01,"l":93.5,"n":14,"o":94,"t":"2026-09-28T11:00:00Z","v":982,"vw":93.890498},{"c":94.3,"h":94.3,"l":93.8,"n":18,"o":94.19,"t":"2026-09-28T11:15:00Z","v":954,"vw":94.109039},{"c":94.3,"h":94.31,"l":94.3,"n":5,"o":94.31,"t":"2026-09-28T11:30:00Z","v":751,"vw":94.304836},{"c":95.84,"h":95.84,"l":94.3,"n":3,"o":94.3,"t":"2026-09-28T11:45:00Z","v":469,"vw":94.685},{"c":95.5,"h":95.5,"l":95.5,"n":1,"o":95.5,"t":"2026-09-28T12:15:00Z","v":100,"vw":95.5},{"c":95.26,"h":95.59,"l":95.26,"n":17,"o":95.4,"t":"2026-09-28T12:30:00Z","v":1179,"vw":95.463692},{"c":93.83,"h":95.975,"l":93.735,"n":248,"o":95.84,"t":"2026-09-28T13:30:00Z","v":11323,"vw":95.144357},{"c":93.4,"h":94.21,"l":93.04,"n":423,"o":94.21,"t":"2026-09-28T13:45:00Z","v":12672,"vw":93.580554},{"c":93.32,"h":93.71,"l":92.9,"n":437,"o":93.41,"t":"2026-09-28T14:00:00Z","v":10365,"vw":93.387349},{"c":93.825,"h":93.905,"l":93.27,"n":252,"o":93.275,"t":"2026-09-28T14:15:00Z","v":6397,"vw":93.580264},{"c":93.655,"h":94.1,"l":93.06,"n":574,"o":93.75,"t":"2026-09-28T14:30:00Z","v":148226,"vw":93.210734},{"c":93.645,"h":93.725,"l":93.14,"n":392,"o":93.45,"t":"2026-09-28T14:45:00Z","v":16601,"vw":93.401553},{"c":93.67,"h":93.92,"l":93.55,"n":210,"o":93.65,"t":"2026-09-28T15:00:00Z","v":3836,"vw":93.747694},{"c":93.99,"h":93.99,"l":93.3,"n":262,"o":93.56,"t":"2026-09-28T15:15:00Z","v":4399,"vw":93.647443},{"c":94.075,"h":94.26,"l":94,"n":135,"o":94,"t":"2026-09-28T15:30:00Z","v":2352,"vw":94.116861},{"c":94.42,"h":94.44,"l":94.055,"n":159,"o":94.0865,"t":"2026-09-28T15:45:00Z","v":3729,"vw":94.250778},{"c":94.47,"h":94.635,"l":94.33,"n":149,"o":94.33,"t":"2026-09-28T16:00:00Z","v":3345,"vw":94.468397},{"c":95.97,"h":95.97,"l":94.91,"n":198,"o":94.97,"t":"2026-09-28T16:15:00Z","v":4864,"vw":95.642627},{"c":95.3,"h":96.03,"l":95.2,"n":280,"o":95.95,"t":"2026-09-28T16:30:00Z","v":5541,"vw":95.534827},{"c":94.755,"h":95.48,"l":94.62,"n":189,"o":95.48,"t":"2026-09-28T16:45:00Z","v":3647,"vw":95.060161},{"c":95.845,"h":95.845,"l":94.795,"n":272,"o":94.795,"t":"2026-09-28T17:00:00Z","v":5078,"vw":95.180812},{"c":95.54,"h":95.835,"l":95.51,"n":145,"o":95.835,"t":"2026-09-28T17:15:00Z","v":3207,"vw":95.746409},{"c":95.46,"h":95.63,"l":95.42,"n":222,"o":95.59,"t":"2026-09-28T17:30:00Z","v":4219,"vw":95.53663},{"c":95.605,"h":95.6422,"l":95.45,"n":136,"o":95.56,"t":"2026-09-28T17:45:00Z","v":2603,"vw":95.567202},{"c":95.56,"h":95.675,"l":95.39,"n":360,"o":95.625,"t":"2026-09-28T18:00:00Z","v":8592,"vw":95.524785},{"c":95.505,"h":95.53,"l":95.42,"n":94,"o":95.505,"t":"2026-09-28T18:15:00Z","v":1070,"vw":95.49},{"c":95.39,"h":95.58,"l":95.39,"n":256,"o":95.505,"t":"2026-09-28T18:30:00Z","v":4494,"vw":95.481667},{"c":95.915,"h":95.915,"l":95.5,"n":246,"o":95.5,"t":"2026-09-28T18:45:00Z","v":4154,"vw":95.696598},{"c":95.72,"h":95.92,"l":95.65,"n":218,"o":95.92,"t":"2026-09-28T19:00:00Z","v":4235,"vw":95.760667},{"c":95.59,"h":95.84,"l":95.59,"n":214,"o":95.77,"t":"2026-09-28T19:15:00Z","v":5468,"vw":95.75209},{"c":95.765,"h":95.77,"l":95.61,"n":462,"o":95.64,"t":"2026-09-28T19:30:00Z","v":9220,"vw":95.697368},{"c":96.43,"h":96.57,"l":95.67,"n":1926,"o":95.68,"t":"2026-09-28T19:45:00Z","v":53035,"vw":96.199901},{"c":96.37,"h":96.37,"l":96.37,"n":30,"o":96.37,"t":"2026-09-28T20:00:00Z","v":77830,"vw":96.37},{"c":96.37,"h":96.37,"l":96.37,"n":2,"o":96.37,"t":"2026-09-28T20:30:00Z","v":11096,"vw":96.37},{"c":96.63,"h":96.71,"l":96.63,"n":5,"o":96.71,"t":"2026-09-29T10:00:00Z","v":249,"vw":96.67},{"c":97.02,"h":97.02,"l":97.02,"n":6,"o":97.02,"t":"2026-09-29T11:00:00Z","v":387,"vw":97.02},{"c":97.6,"h":97.6,"l":97.6,"n":1,"o":97.6,"t":"2026-09-29T12:00:00Z","v":250,"vw":97.6},{"c":97.845,"h":98.49,"l":96.39,"n":317,"o":97.97,"t":"2026-09-29T13:30:00Z","v":17885,"vw":97.57353},{"c":98.28,"h":98.7399,"l":97.4,"n":642,"o":98.4099,"t":"2026-09-29T13:45:00Z","v":24859,"vw":98.021492},{"c":97.4,"h":98.7299,"l":97.285,"n":418,"o":97.82,"t":"2026-09-29T14:00:00Z","v":11925,"vw":97.820985},{"c":97.72,"h":97.89,"l":97.28,"n":374,"o":97.4,"t":"2026-09-29T14:15:00Z","v":13529,"vw":97.583442},{"c":97.26,"h":97.775,"l":97,"n":323,"o":97.775,"t":"2026-09-29T14:30:00Z","v":8224,"vw":97.285757},{"c":97.36,"h":97.7197,"l":97.27,"n":423,"o":97.47,"t":"2026-09-29T14:45:00Z","v":5442,"vw":97.522902},{"c":97.07,"h":97.53,"l":96.805,"n":336,"o":97.32,"t":"2026-09-29T15:00:00Z","v":8451,"vw":97.135986},{"c":96.9,"h":97.18,"l":96.815,"n":363,"o":97.1799,"t":"2026-09-29T15:15:00Z","v":12388,"vw":97.017498},{"c":97.0675,"h":97.56,"l":97.01,"n":298,"o":97.02,"t":"2026-09-29T15:30:00Z","v":5683,"vw":97.290733},{"c":96.45,"h":97.38,"l":96.39,"n":257,"o":97.2036,"t":"2026-09-29T15:45:00Z","v":6646,"vw":96.736233},{"c":96.275,"h":96.5,"l":96.1401,"n":291,"o":96.28,"t":"2026-09-29T16:00:00Z","v":9477,"vw":96.331264},{"c":96.145,"h":96.145,"l":96,"n":157,"o":96.06,"t":"2026-09-29T16:15:00Z","v":3183,"vw":96.06743},{"c":96.37,"h":96.41,"l":96.195,"n":177,"o":96.195,"t":"2026-09-29T16:30:00Z","v":2906,"vw":96.332716},{"c":96.1962,"h":96.36,"l":95.96,"n":280,"o":96.27,"t":"2026-09-29T16:45:00Z","v":10367,"vw":96.22446},{"c":96.37,"h":96.6,"l":96.03,"n":327,"o":96.17,"t":"2026-09-29T17:00:00Z","v":13009,"vw":96.340755},{"c":96.54,"h":96.54,"l":96.25,"n":260,"o":96.25,"t":"2026-09-29T17:15:00Z","v":14682,"vw":96.39991},{"c":96.925,"h":96.995,"l":96.62,"n":247,"o":96.635,"t":"2026-09-29T17:30:00Z","v":8912,"vw":96.813376},{"c":97.1,"h":97.1,"l":96.985,"n":361,"o":97,"t":"2026-09-29T17:45:00Z","v":8145,"vw":97.005894},{"c":97.375,"h":97.65,"l":97.1,"n":275,"o":97.1,"t":"2026-09-29T18:00:00Z","v":7663,"vw":97.38942},{"c":97.0412,"h":97.45,"l":97,"n":330,"o":97.45,"t":"2026-09-29T18:15:00Z","v":12488,"vw":97.239546},{"c":97.27,"h":97.36,"l":96.93,"n":374,"o":97.15,"t":"2026-09-29T18:30:00Z","v":7539,"vw":97.181427},{"c":97.38,"h":97.435,"l":97.09,"n":301,"o":97.17,"t":"2026-09-29T18:45:00Z","v":8044,"vw":97.298471},{"c":97.16,"h":97.5212,"l":97.16,"n":302,"o":97.5212,"t":"2026-09-29T19:00:00Z","v":5271,"vw":97.297205},{"c":96.5,"h":97.14,"l":96.27,"n":1496,"o":97.14,"t":"2026-09-29T19:15:00Z","v":71165,"vw":96.512556},{"c":96.445,"h":96.7,"l":96.36,"n":480,"o":96.36,"t":"2026-09-29T19:30:00Z","v":10229,"vw":96.570216},{"c":97.19,"h":97.265,"l":96.43,"n":1496,"o":96.5,"t":"2026-09-29T19:45:00Z","v":49026,"vw":96.998979},{"c":97.18,"h":97.18,"l":97.18,"n":46,"o":97.18,"t":"2026-09-29T20:00:00Z","v":54678,"vw":97.18},{"c":98,"h":98,"l":98,"n":2,"o":98,"t":"2026-09-29T20:45:00Z","v":104,"vw":98},{"c":99.2,"h":99.2,"l":97.99,"n":28,"o":97.99,"t":"2026-09-29T21:30:00Z","v":3116,"vw":98.909375},{"c":97.17,"h":97.17,"l":97.17,"n":2,"o":97.17,"t":"2026-09-30T11:00:00Z","v":187,"vw":97.17},{"c":97.3,"h":97.3,"l":97.3,"n":10,"o":97.3,"t":"2026-09-30T12:30:00Z","v":207,"vw":97.3},{"c":97.8,"h":97.8,"l":97.8,"n":8,"o":97.8,"t":"2026-09-30T12:45:00Z","v":305,"vw":97.8},{"c":96.62,"h":98.225,"l":96.62,"n":195,"o":97.18,"t":"2026-09-30T13:30:00Z","v":12522,"vw":97.298257},{"c":97.485,"h":98.22,"l":96.85,"n":212,"o":98.06,"t":"2026-09-30T13:45:00Z","v":8729,"vw":97.719442},{"c":96.71,"h":97.71,"l":96.42,"n":299,"o":97.47,"t":"2026-09-30T14:00:00Z","v":14218,"vw":97.230961},{"c":96.26,"h":96.69,"l":96.01,"n":204,"o":96.69,"t":"2026-09-30T14:15:00Z","v":22287,"vw":96.636995},{"c":96.65,"h":96.65,"l":96.02,"n":140,"o":96.44,"t":"2026-09-30T14:30:00Z","v":3910,"vw":96.351431},{"c":96.62,"h":96.62,"l":96.2433,"n":147,"o":96.355,"t":"2026-09-30T14:45:00Z","v":3562,"vw":96.409464},{"c":97.22,"h":97.36,"l":96.4125,"n":220,"o":96.45,"t":"2026-09-30T15:00:00Z","v":4644,"vw":96.854875},{"c":97.12,"h":97.25,"l":96.935,"n":334,"o":97.25,"t":"2026-09-30T15:15:00Z","v":8958,"vw":97.015554},{"c":97,"h":97.23,"l":97,"n":225,"o":97.12,"t":"2026-09-30T15:30:00Z","v":4340,"vw":97.093482},{"c":96.905,"h":97.06,"l":96.86,"n":124,"o":96.95,"t":"2026-09-30T15:45:00Z","v":2870,"vw":96.911256},{"c":96.78,"h":96.835,"l":96.65,"n":223,"o":96.835,"t":"2026-09-30T16:00:00Z","v":5554,"vw":96.7452},{"c":96.92,"h":96.92,"l":96.64,"n":79,"o":96.64,"t":"2026-09-30T16:15:00Z","v":2416,"vw":96.708933},{"c":96.995,"h":97.03,"l":96.85,"n":157,"o":96.96,"t":"2026-09-30T16:30:00Z","v":5018,"vw":96.976403},{"c":96.855,"h":96.96,"l":96.81,"n":114,"o":96.96,"t":"2026-09-30T16:45:00Z","v":3381,"vw":96.864185},{"c":96.805,"h":96.95,"l":96.66,"n":305,"o":96.92,"t":"2026-09-30T17:00:00Z","v":9454,"vw":96.808848},{"c":96.85,"h":96.85,"l":96.5,"n":221,"o":96.805,"t":"2026-09-30T17:15:00Z","v":4887,"vw":96.650107},{"c":97.02,"h":97.02,"l":96.52,"n":224,"o":96.735,"t":"2026-09-30T17:30:00Z","v":11004,"vw":96.746663},{"c":96.88,"h":97,"l":96.7919,"n":84,"o":96.7919,"t":"2026-09-30T17:45:00Z","v":2067,"vw":96.924035},{"c":96.98,"h":97.06,"l":96.77,"n":246,"o":97.01,"t":"2026-09-30T18:00:00Z","v":11412,"vw":96.903632},{"c":97,"h":97.005,"l":96.91,"n":282,"o":96.995,"t":"2026-09-30T18:15:00Z","v":5840,"vw":96.964663},{"c":97.05,"h":97.12,"l":96.935,"n":337,"o":97.02,"t":"2026-09-30T18:30:00Z","v":7699,"vw":97.041645},{"c":96.975,"h":97.08,"l":96.77,"n":298,"o":97.08,"t":"2026-09-30T18:45:00Z","v":7739,"vw":96.883104},{"c":96.92,"h":97.06,"l":96.92,"n":278,"o":96.97,"t":"2026-09-30T19:00:00Z","v":6104,"vw":96.964681},{"c":96.655,"h":96.89,"l":96.39,"n":459,"o":96.89,"t":"2026-09-30T19:15:00Z","v":14624,"vw":96.649013},{"c":97.1,"h":97.26,"l":96.705,"n":584,"o":96.705,"t":"2026-09-30T19:30:00Z","v":16464,"vw":97.068406},{"c":96.88,"h":97.42,"l":96.73,"n":1533,"o":97.1,"t":"2026-09-30T19:45:00Z","v":58876,"vw":96.930041},{"c":96.79,"h":96.79,"l":96.78,"n":45,"o":96.78,"t":"2026-09-30T20:00:00Z","v":114599,"vw":96.789987},{"c":95.88,"h":97.03,"l":95,"n":252,"o":96.18,"t":"2026-10-01T13:30:00Z","v":11355,"vw":95.97318},{"c":96.05,"h":96.31,"l":95.7,"n":100,"o":96.11,"t":"2026-10-01T13:45:00Z","v":2812,"vw":96.094667},{"c":96.1,"h":96.1,"l":95.52,"n":125,"o":95.65,"t":"2026-10-01T14:00:00Z","v":2739,"vw":95.773684},{"c":96.155,"h":96.16,"l":95.6,"n":69,"o":96.16,"t":"2026-10-01T14:15:00Z","v":1766,"vw":95.98313},{"c":96.63,"h":97.185,"l":96.09,"n":126,"o":96.35,"t":"2026-10-01T14:30:00Z","v":4050,"vw":96.638124},{"c":96.75,"h":96.96,"l":96.35,"n":148,"o":96.96,"t":"2026-10-01T14:45:00Z","v":3169,"vw":96.728069},{"c":96.47,"h":96.6,"l":95.945,"n":281,"o":96.6,"t":"2026-10-01T15:00:00Z","v":9795,"vw":96.196281},{"c":96.71,"h":97.05,"l":96.53,"n":213,"o":96.53,"t":"2026-10-01T15:15:00Z","v":5128,"vw":96.775147},{"c":96.83,"h":96.83,"l":96.45,"n":109,"o":96.545,"t":"2026-10-01T15:30:00Z","v":1898,"vw":96.659163},{"c":96.94,"h":97.37,"l":96.7464,"n":162,"o":96.76,"t":"2026-10-01T15:45:00Z","v":3512,"vw":96.990729},{"c":97.215,"h":97.215,"l":97.08,"n":48,"o":97.185,"t":"2026-10-01T16:00:00Z","v":2493,"vw":97.157609},{"c":97.2,"h":97.49,"l":97.2,"n":210,"o":97.235,"t":"2026-10-01T16:15:00Z","v":4714,"vw":97.332304},{"c":96.875,"h":97.48,"l":96.62,"n":287,"o":97.48,"t":"2026-10-01T16:30:00Z","v":10321,"vw":97.051019},{"c":96.125,"h":96.42,"l":96.125,"n":117,"o":96.42,"t":"2026-10-01T16:45:00Z","v":1239,"vw":96.286029},{"c":96.5,"h":96.61,"l":96.14,"n":273,"o":96.27,"t":"2026-10-01T17:00:00Z","v":17820,"vw":96.491226},{"c":96.7025,"h":96.8144,"l":96.27,"n":409,"o":96.4,"t":"2026-10-01T17:15:00Z","v":31919,"vw":96.636981},{"c":96.92,"h":97.3,"l":96.7,"n":307,"o":96.7,"t":"2026-10-01T17:30:00Z","v":6063,"vw":96.895222},{"c":96.67,"h":97.045,"l":96.67,"n":151,"o":97.045,"t":"2026-10-01T17:45:00Z","v":2421,"vw":96.896414},{"c":96.49,"h":96.61,"l":96.185,"n":214,"o":96.575,"t":"2026-10-01T18:00:00Z","v":4189,"vw":96.41251},{"c":97.18,"h":97.382,"l":96.65,"n":138,"o":96.65,"t":"2026-10-01T18:15:00Z","v":2456,"vw":97.016132},{"c":96.78,"h":97.445,"l":96.78,"n":200,"o":97.25,"t":"2026-10-01T18:30:00Z","v":3726,"vw":97.194687},{"c":96.545,"h":96.78,"l":96.545,"n":209,"o":96.5501,"t":"2026-10-01T18:45:00Z","v":4319,"vw":96.60045},{"c":96.285,"h":96.6,"l":96.285,"n":162,"o":96.6,"t":"2026-10-01T19:00:00Z","v":9466,"vw":96.48734},{"c":96.65,"h":96.65,"l":96.185,"n":491,"o":96.33,"t":"2026-10-01T19:15:00Z","v":9344,"vw":96.433955},{"c":96.63,"h":96.82,"l":96.4701,"n":491,"o":96.6,"t":"2026-10-01T19:30:00Z","v":12469,"vw":96.667058},{"c":97.44,"h":97.62,"l":96.635,"n":1438,"o":96.65,"t":"2026-10-01T19:45:00Z","v":46534,"vw":97.177403},{"c":97.49,"h":97.49,"l":97.49,"n":28,"o":97.49,"t":"2026-10-01T20:00:00Z","v":70602,"vw":97.49},{"c":97.49,"h":97.49,"l":97.49,"n":1,"o":97.49,"t":"2026-10-01T20:15:00Z","v":22152,"vw":97.49},{"c":98.9,"h":98.9,"l":98.9,"n":1,"o":98.9,"t":"2026-10-02T11:00:00Z","v":109,"vw":98.9},{"c":98.9,"h":98.9,"l":98.9,"n":3,"o":98.9,"t":"2026-10-02T11:15:00Z","v":222,"vw":98.9},{"c":98.88,"h":98.88,"l":98.88,"n":3,"o":98.88,"t":"2026-10-02T12:30:00Z","v":127,"vw":98.88},{"c":101.695,"h":102.68,"l":100.45,"n":501,"o":101.28,"t":"2026-10-02T13:30:00Z","v":27414,"vw":101.773518},{"c":102.145,"h":102.5,"l":101.426,"n":465,"o":101.825,"t":"2026-10-02T13:45:00Z","v":21120,"vw":102.068537},{"c":102.34,"h":103.02,"l":101.93,"n":654,"o":101.955,"t":"2026-10-02T14:00:00Z","v":20345,"vw":102.426126},{"c":102.865,"h":103.145,"l":102.31,"n":365,"o":102.34,"t":"2026-10-02T14:15:00Z","v":10270,"vw":102.717348},{"c":103.12,"h":103.23,"l":102.1707,"n":293,"o":102.67,"t":"2026-10-02T14:30:00Z","v":7118,"vw":102.74552},{"c":103.405,"h":103.405,"l":102.78,"n":330,"o":103.11,"t":"2026-10-02T14:45:00Z","v":8905,"vw":103.10298},{"c":102.96,"h":103.465,"l":102.72,"n":468,"o":103.465,"t":"2026-10-02T15:00:00Z","v":12081,"vw":103.006338},{"c":103.5,"h":103.5,"l":102.88,"n":348,"o":103.1,"t":"2026-10-02T15:15:00Z","v":6931,"vw":103.14009},{"c":104.45,"h":104.69,"l":103.5,"n":748,"o":103.5,"t":"2026-10-02T15:30:00Z","v":47056,"vw":104.048747},{"c":104.95,"h":105.6199,"l":104.455,"n":461,"o":104.455,"t":"2026-10-02T15:45:00Z","v":31640,"vw":104.877484},{"c":105.53,"h":105.64,"l":104.6265,"n":636,"o":104.95,"t":"2026-10-02T16:00:00Z","v":45480,"vw":105.048977},{"c":104.84,"h":105.385,"l":104.44,"n":442,"o":105.3,"t":"2026-10-02T16:15:00Z","v":31513,"vw":104.920081},{"c":104.255,"h":104.755,"l":104.255,"n":282,"o":104.75,"t":"2026-10-02T16:30:00Z","v":6740,"vw":104.410074},{"c":104.63,"h":104.875,"l":104.06,"n":276,"o":104.24,"t":"2026-10-02T16:45:00Z","v":7787,"vw":104.457906},{"c":104.45,"h":104.83,"l":104.45,"n":264,"o":104.75,"t":"2026-10-02T17:00:00Z","v":6882,"vw":104.682512},{"c":104.27,"h":104.65,"l":104.265,"n":436,"o":104.46,"t":"2026-10-02T17:15:00Z","v":10008,"vw":104.460511},{"c":104.43,"h":104.52,"l":104.08,"n":191,"o":104.17,"t":"2026-10-02T17:30:00Z","v":4397,"vw":104.274966},{"c":104.73,"h":104.92,"l":104.37,"n":426,"o":104.55,"t":"2026-10-02T17:45:00Z","v":13531,"vw":104.663085},{"c":104.78,"h":104.81,"l":104.19,"n":248,"o":104.64,"t":"2026-10-02T18:00:00Z","v":7004,"vw":104.550555},{"c":104.73,"h":104.88,"l":104.43,"n":414,"o":104.65,"t":"2026-10-02T18:15:00Z","v":11903,"vw":104.649104},{"c":104.55,"h":104.84,"l":104.47,"n":171,"o":104.74,"t":"2026-10-02T18:30:00Z","v":4193,"vw":104.664231},{"c":104.685,"h":104.89,"l":104.47,"n":490,"o":104.585,"t":"2026-10-02T18:45:00Z","v":12387,"vw":104.68955},{"c":104.59,"h":104.96,"l":104.48,"n":587,"o":104.72,"t":"2026-10-02T19:00:00Z","v":11609,"vw":104.745019},{"c":104.36,"h":104.745,"l":104.36,"n":617,"o":104.6,"t":"2026-10-02T19:15:00Z","v":15893,"vw":104.504992},{"c":105.175,"h":105.3,"l":104.595,"n":873,"o":104.62,"t":"2026-10-02T19:30:00Z","v":18596,"vw":104.992192},{"c":103.89,"h":105.24,"l":103.69,"n":2179,"o":105.175,"t":"2026-10-02T19:45:00Z","v":78658,"vw":104.083056},{"c":103.84,"h":103.84,"l":103.84,"n":44,"o":103.84,"t":"2026-10-02T20:00:00Z","v":152950,"vw":103.84},{"c":112.9,"h":112.9,"l":112.9,"n":1,"o":112.9,"t":"2026-10-05T11:45:00Z","v":400,"vw":112.9},{"c":103.55,"h":104.99,"l":103.55,"n":10,"o":104.44,"t":"2026-10-05T12:00:00Z","v":751,"vw":104.341494},{"c":102.9,"h":102.9,"l":102.9,"n":1,"o":102.9,"t":"2026-10-05T12:45:00Z","v":100,"vw":102.9},{"c":102.9,"h":102.9,"l":102.9,"n":1,"o":102.9,"t":"2026-10-05T13:00:00Z","v":200,"vw":102.9},{"c":102.08,"h":105.2,"l":102.05,"n":226,"o":105.2,"t":"2026-10-05T13:30:00Z","v":12101,"vw":103.050197},{"c":102.045,"h":102.045,"l":101.15,"n":243,"o":101.71,"t":"2026-10-05T13:45:00Z","v":7732,"vw":101.473387},{"c":102.74,"h":102.74,"l":101.58,"n":202,"o":101.76,"t":"2026-10-05T14:00:00Z","v":5624,"vw":101.998283},{"c":103.21,"h":103.44,"l":102.28,"n":208,"o":102.74,"t":"2026-10-05T14:15:00Z","v":4439,"vw":102.808454},{"c":103.28,"h":103.3812,"l":102.56,"n":137,"o":102.98,"t":"2026-10-05T14:30:00Z","v":6149,"vw":103.077179},{"c":103.02,"h":103.43,"l":103.005,"n":147,"o":103.3,"t":"2026-10-05T14:45:00Z","v":3028,"vw":103.271095},{"c":102.765,"h":103.07,"l":102.58,"n":265,"o":103.07,"t":"2026-10-05T15:00:00Z","v":5612,"vw":102.725714},{"c":103.615,"h":103.615,"l":103.04,"n":175,"o":103.05,"t":"2026-10-05T15:15:00Z","v":4140,"vw":103.284275},{"c":103.73,"h":103.87,"l":103.56,"n":166,"o":103.73,"t":"2026-10-05T15:30:00Z","v":3905,"vw":103.779316},{"c":103.95,"h":104.045,"l":103.75,"n":71,"o":103.75,"t":"2026-10-05T15:45:00Z","v":2072,"vw":103.942107},{"c":103.35,"h":104.04,"l":103.35,"n":184,"o":103.97,"t":"2026-10-05T16:00:00Z","v":6112,"vw":103.552778},{"c":103.28,"h":103.48,"l":103.28,"n":149,"o":103.315,"t":"2026-10-05T16:15:00Z","v":4163,"vw":103.370544},{"c":103.315,"h":103.42,"l":103.315,"n":64,"o":103.42,"t":"2026-10-05T16:30:00Z","v":1934,"vw":103.368124},{"c":102.84,"h":103.46,"l":102.785,"n":165,"o":103.33,"t":"2026-10-05T16:45:00Z","v":3921,"vw":102.984577},{"c":103.14,"h":103.3699,"l":102.835,"n":103,"o":102.835,"t":"2026-10-05T17:00:00Z","v":4508,"vw":103.143875},{"c":103.32,"h":103.426,"l":103.25,"n":105,"o":103.426,"t":"2026-10-05T17:15:00Z","v":2457,"vw":103.337533},{"c":103.515,"h":103.65,"l":103.28,"n":104,"o":103.36,"t":"2026-10-05T17:30:00Z","v":4665,"vw":103.3757},{"c":103.8499,"h":103.8499,"l":103.64,"n":70,"o":103.75,"t":"2026-10-05T17:45:00Z","v":1170,"vw":103.740877},{"c":103.495,"h":103.725,"l":103.495,"n":136,"o":103.71,"t":"2026-10-05T18:00:00Z","v":2589,"vw":103.671228},{"c":103.58,"h":103.68,"l":103.495,"n":163,"o":103.495,"t":"2026-10-05T18:15:00Z","v":4478,"vw":103.557115},{"c":103.64,"h":103.715,"l":103.64,"n":21,"o":103.715,"t":"2026-10-05T18:30:00Z","v":682,"vw":103.6775},{"c":103.85,"h":103.85,"l":103.62,"n":418,"o":103.815,"t":"2026-10-05T18:45:00Z","v":9253,"vw":103.758023},{"c":104.185,"h":104.19,"l":103.78,"n":293,"o":103.78,"t":"2026-10-05T19:00:00Z","v":7654,"vw":103.908001},{"c":103.92,"h":104.18,"l":103.78,"n":287,"o":104.18,"t":"2026-10-05T19:15:00Z","v":6187,"vw":104.01598},{"c":103.85,"h":104.125,"l":103.75,"n":700,"o":104.07,"t":"2026-10-05T19:30:00Z","v":16202,"vw":103.955984},{"c":103.63,"h":103.76,"l":103.06,"n":1870,"o":103.75,"t":"2026-10-05T19:45:00Z","v":59572,"vw":103.431971},{"c":103.53,"h":103.53,"l":103.53,"n":33,"o":103.53,"t":"2026-10-05T20:00:00Z","v":150866,"vw":103.53},{"c":103.53,"h":103.53,"l":103.53,"n":2,"o":103.53,"t":"2026-10-05T20:15:00Z","v":44305,"vw":103.53},{"c":105.25,"h":105.25,"l":105.25,"n":2,"o":105.25,"t":"2026-10-06T11:15:00Z","v":332,"vw":105.25},{"c":106.4,"h":106.4,"l":106.4,"n":2,"o":106.4,"t":"2026-10-06T11:30:00Z","v":177,"vw":106.4},{"c":105.99,"h":105.99,"l":105.99,"n":5,"o":105.99,"t":"2026-10-06T11:45:00Z","v":113,"vw":105.99},{"c":105.3,"h":105.3,"l":105.3,"n":2,"o":105.3,"t":"2026-10-06T12:15:00Z","v":285,"vw":105.3},{"c":107.73,"h":108,"l":107.73,"n":3,"o":108,"t":"2026-10-06T13:15:00Z","v":229,"vw":107.865},{"c":108.7434,"h":109.1,"l":106.65,"n":706,"o":107.73,"t":"2026-10-06T13:30:00Z","v":55743,"vw":107.742983},{"c":106.85,"h":109.2688,"l":106.665,"n":435,"o":109.2688,"t":"2026-10-06T13:45:00Z","v":62634,"vw":108.200705},{"c":106.885,"h":107.34,"l":106.46,"n":371,"o":106.84,"t":"2026-10-06T14:00:00Z","v":21164,"vw":107.027396},{"c":106.73,"h":107.08,"l":106.45,"n":220,"o":106.75,"t":"2026-10-06T14:15:00Z","v":7908,"vw":106.778506},{"c":107.615,"h":107.9,"l":106.5,"n":227,"o":106.65,"t":"2026-10-06T14:30:00Z","v":7618,"vw":107.303079},{"c":107.46,"h":108.02,"l":107.46,"n":185,"o":107.615,"t":"2026-10-06T14:45:00Z","v":4876,"vw":107.801814},{"c":108.625,"h":108.63,"l":107.725,"n":424,"o":107.725,"t":"2026-10-06T15:00:00Z","v":24841,"vw":107.965812},{"c":109.9,"h":109.9,"l":108.71,"n":617,"o":108.73,"t":"2026-10-06T15:15:00Z","v":90935,"vw":108.960597},{"c":109.77,"h":110.86,"l":109.34,"n":793,"o":109.625,"t":"2026-10-06T15:30:00Z","v":32257,"vw":110.248992},{"c":109.625,"h":109.94,"l":109.565,"n":434,"o":109.8,"t":"2026-10-06T15:45:00Z","v":14301,"vw":109.70584},{"c":109.33,"h":109.62,"l":109.155,"n":300,"o":109.47,"t":"2026-10-06T16:00:00Z","v":7487,"vw":109.377076},{"c":110.08,"h":110.34,"l":109.32,"n":382,"o":109.32,"t":"2026-10-06T16:15:00Z","v":10974,"vw":109.747023},{"c":109.85,"h":110.725,"l":109.47,"n":1496,"o":110.34,"t":"2026-10-06T16:30:00Z","v":63615,"vw":109.851349},{"c":110.04,"h":110.1,"l":109.7713,"n":435,"o":109.905,"t":"2026-10-06T16:45:00Z","v":17058,"vw":109.958189},{"c":108.5,"h":110.04,"l":108.5,"n":1298,"o":110.03,"t":"2026-10-06T17:00:00Z","v":79643,"vw":109.20928},{"c":108.335,"h":108.77,"l":108.06,"n":542,"o":108.61,"t":"2026-10-06T17:15:00Z","v":21386,"vw":108.528956},{"c":108.9,"h":108.9,"l":108.445,"n":332,"o":108.59,"t":"2026-10-06T17:30:00Z","v":23235,"vw":108.659978},{"c":108.64,"h":108.95,"l":108.51,"n":216,"o":108.95,"t":"2026-10-06T17:45:00Z","v":6086,"vw":108.778901},{"c":108.69,"h":108.71,"l":108.4,"n":180,"o":108.675,"t":"2026-10-06T18:00:00Z","v":6707,"vw":108.59742},{"c":108.28,"h":108.56,"l":108.09,"n":335,"o":108.56,"t":"2026-10-06T18:15:00Z","v":9584,"vw":108.31178},{"c":108.46,"h":108.62,"l":108.01,"n":323,"o":108.19,"t":"2026-10-06T18:30:00Z","v":12462,"vw":108.232725},{"c":108.96,"h":109.12,"l":108.45,"n":333,"o":108.45,"t":"2026-10-06T18:45:00Z","v":83956,"vw":108.555224},{"c":108.56,"h":108.98,"l":108.54,"n":339,"o":108.97,"t":"2026-10-06T19:00:00Z","v":8579,"vw":108.79554},{"c":108.18,"h":108.6,"l":108.055,"n":336,"o":108.535,"t":"2026-10-06T19:15:00Z","v":18451,"vw":108.240092},{"c":107.935,"h":108.23,"l":107.49,"n":700,"o":108.15,"t":"2026-10-06T19:30:00Z","v":18256,"vw":107.967478},{"c":107.85,"h":108.12,"l":106.765,"n":2523,"o":107.985,"t":"2026-10-06T19:45:00Z","v":119207,"vw":107.4423},{"c":107.74,"h":107.74,"l":107.74,"n":53,"o":107.74,"t":"2026-10-06T20:00:00Z","v":96349,"vw":107.74},{"c":106.65,"h":106.65,"l":106.65,"n":1,"o":106.65,"t":"2026-10-07T09:00:00Z","v":123,"vw":106.65},{"c":105.5,"h":106.87,"l":105.5,"n":8,"o":105.51,"t":"2026-10-07T11:00:00Z","v":1433,"vw":105.713415},{"c":105.51,"h":106.32,"l":105.51,"n":2,"o":106.32,"t":"2026-10-07T12:00:00Z","v":200,"vw":105.915},{"c":105.5,"h":106,"l":105.5,"n":7,"o":106,"t":"2026-10-07T12:15:00Z","v":399,"vw":105.84626},{"c":105,"h":105,"l":105,"n":1,"o":105,"t":"2026-10-07T12:30:00Z","v":2000,"vw":105},{"c":104.495,"h":105.23,"l":103.5,"n":164,"o":104.61,"t":"2026-10-07T13:30:00Z","v":11204,"vw":104.596773},{"c":102.765,"h":104.73,"l":102.28,"n":353,"o":104.55,"t":"2026-10-07T13:45:00Z","v":14719,"vw":103.727531},{"c":102.1568,"h":102.98,"l":102.1568,"n":229,"o":102.645,"t":"2026-10-07T14:00:00Z","v":5639,"vw":102.406729},{"c":102.075,"h":102.81,"l":101.93,"n":675,"o":102.76,"t":"2026-10-07T14:15:00Z","v":36823,"vw":102.14867},{"c":102.75,"h":102.75,"l":101.4,"n":368,"o":102.085,"t":"2026-10-07T14:30:00Z","v":12170,"vw":102.118393},{"c":102.87,"h":102.9,"l":102.26,"n":185,"o":102.755,"t":"2026-10-07T14:45:00Z","v":5895,"vw":102.625791},{"c":102.4,"h":102.72,"l":101.45,"n":1077,"o":102.71,"t":"2026-10-07T15:00:00Z","v":56446,"vw":102.04564},{"c":101.42,"h":102.41,"l":101.41,"n":286,"o":102.41,"t":"2026-10-07T15:15:00Z","v":16763,"vw":101.717534},{"c":101.605,"h":101.88,"l":101.57,"n":272,"o":101.6,"t":"2026-10-07T15:30:00Z","v":22593,"vw":101.75064},{"c":101.22,"h":101.5,"l":100.845,"n":488,"o":101.5,"t":"2026-10-07T15:45:00Z","v":20336,"vw":101.098107},{"c":101.69,"h":101.81,"l":101.225,"n":265,"o":101.27,"t":"2026-10-07T16:00:00Z","v":8953,"vw":101.479342},{"c":101.255,"h":101.77,"l":101.25,"n":260,"o":101.69,"t":"2026-10-07T16:15:00Z","v":8549,"vw":101.425053},{"c":101.34,"h":101.47,"l":100.44,"n":574,"o":101.255,"t":"2026-10-07T16:30:00Z","v":19094,"vw":101.208867},{"c":101.4,"h":101.54,"l":101.1,"n":118,"o":101.43,"t":"2026-10-07T16:45:00Z","v":4774,"vw":101.413032},{"c":102.35,"h":102.47,"l":101.4,"n":494,"o":101.5,"t":"2026-10-07T17:00:00Z","v":23620,"vw":101.853704},{"c":101.88,"h":102.33,"l":101.63,"n":288,"o":102.25,"t":"2026-10-07T17:15:00Z","v":12730,"vw":101.973169},{"c":101.385,"h":102.43,"l":101.08,"n":1063,"o":101.96,"t":"2026-10-07T17:30:00Z","v":70213,"vw":101.792276},{"c":100.69,"h":101.43,"l":100.69,"n":399,"o":101.385,"t":"2026-10-07T17:45:00Z","v":24110,"vw":101.292103},{"c":99.55,"h":100.55,"l":99.01,"n":622,"o":100.5,"t":"2026-10-07T18:00:00Z","v":21004,"vw":99.788512},{"c":99.62,"h":99.62,"l":99.01,"n":425,"o":99.29,"t":"2026-10-07T18:15:00Z","v":11930,"vw":99.380037},{"c":98.93,"h":99.8599,"l":98.615,"n":785,"o":99.6765,"t":"2026-10-07T18:30:00Z","v":42435,"vw":98.752741},{"c":98.3,"h":99.24,"l":98.16,"n":561,"o":98.76,"t":"2026-10-07T18:45:00Z","v":14092,"vw":98.571581},{"c":98.93,"h":98.955,"l":98.3,"n":710,"o":98.3,"t":"2026-10-07T19:00:00Z","v":18763,"vw":98.649859},{"c":99.41,"h":99.46,"l":98.47,"n":665,"o":98.82,"t":"2026-10-07T19:15:00Z","v":17975,"vw":99.041464},{"c":100.25,"h":100.41,"l":99.435,"n":896,"o":99.435,"t":"2026-10-07T19:30:00Z","v":21200,"vw":100.116596},{"c":100.62,"h":100.75,"l":99.35,"n":3033,"o":100.15,"t":"2026-10-07T19:45:00Z","v":134984,"vw":99.999872},{"c":100.65,"h":100.65,"l":100.65,"n":44,"o":100.65,"t":"2026-10-07T20:00:00Z","v":99159,"vw":100.65},{"c":102.66,"h":102.66,"l":102.66,"n":4,"o":102.66,"t":"2026-10-07T20:15:00Z","v":200,"vw":102.66},{"c":99.218,"h":99.43,"l":99.218,"n":7,"o":99.43,"t":"2026-10-08T11:00:00Z","v":415,"vw":99.323473},{"c":99.6,"h":99.6,"l":99.6,"n":1,"o":99.6,"t":"2026-10-08T12:45:00Z","v":200,"vw":99.6},{"c":98.88,"h":98.88,"l":98.12,"n":157,"o":98.62,"t":"2026-10-08T13:30:00Z","v":7690,"vw":98.550125},{"c":98.075,"h":99.2,"l":97.77,"n":164,"o":98.88,"t":"2026-10-08T13:45:00Z","v":6491,"vw":98.463137},{"c":98.59,"h":98.93,"l":98.43,"n":92,"o":98.43,"t":"2026-10-08T14:00:00Z","v":7097,"vw":98.711492},{"c":99.57,"h":99.57,"l":98.68,"n":113,"o":98.68,"t":"2026-10-08T14:15:00Z","v":2039,"vw":99.331579},{"c":99.45,"h":99.95,"l":99.24,"n":161,"o":99.74,"t":"2026-10-08T14:30:00Z","v":3661,"vw":99.647143},{"c":99.615,"h":99.67,"l":99.13,"n":107,"o":99.34,"t":"2026-10-08T14:45:00Z","v":3047,"vw":99.559158},{"c":98.33,"h":99.29,"l":98.33,"n":243,"o":99.29,"t":"2026-10-08T15:00:00Z","v":4557,"vw":98.666431},{"c":98.075,"h":98.47,"l":97.86,"n":283,"o":98.47,"t":"2026-10-08T15:15:00Z","v":12291,"vw":98.031367},{"c":98.42,"h":98.44,"l":97.82,"n":203,"o":98.005,"t":"2026-10-08T15:30:00Z","v":6160,"vw":98.011295},{"c":98.31,"h":98.7,"l":98.0673,"n":218,"o":98.66,"t":"2026-10-08T15:45:00Z","v":5977,"vw":98.484579},{"c":98.385,"h":98.5051,"l":98.09,"n":134,"o":98.09,"t":"2026-10-08T16:00:00Z","v":2678,"vw":98.358282},{"c":99.21,"h":99.725,"l":98.345,"n":320,"o":98.345,"t":"2026-10-08T16:15:00Z","v":7702,"vw":99.03241},{"c":98.245,"h":99.045,"l":98.245,"n":156,"o":99.02,"t":"2026-10-08T16:30:00Z","v":3318,"vw":98.576659},{"c":96.81,"h":98.41,"l":96.77,"n":374,"o":98.41,"t":"2026-10-08T16:45:00Z","v":12771,"vw":97.752227},{"c":96.64,"h":97,"l":95.89,"n":296,"o":96.995,"t":"2026-10-08T17:00:00Z","v":8281,"vw":96.601607},{"c":95.67,"h":96.78,"l":95.48,"n":269,"o":96.67,"t":"2026-10-08T17:15:00Z","v":9507,"vw":96.492023},{"c":96.4,"h":96.4,"l":95.95,"n":168,"o":95.95,"t":"2026-10-08T17:30:00Z","v":3142,"vw":96.200373},{"c":96.78,"h":96.78,"l":96.31,"n":314,"o":96.59,"t":"2026-10-08T17:45:00Z","v":5519,"vw":96.531608},{"c":97.06,"h":97.06,"l":96.55,"n":178,"o":96.78,"t":"2026-10-08T18:00:00Z","v":3200,"vw":96.752488},{"c":97.295,"h":97.7,"l":97.16,"n":253,"o":97.17,"t":"2026-10-08T18:15:00Z","v":6553,"vw":97.425954},{"c":96.76,"h":97.17,"l":96.7,"n":176,"o":97.17,"t":"2026-10-08T18:30:00Z","v":4293,"vw":96.825872},{"c":96.735,"h":96.85,"l":96.4,"n":319,"o":96.645,"t":"2026-10-08T18:45:00Z","v":6708,"vw":96.665402},{"c":95.715,"h":96.41,"l":95.715,"n":363,"o":96.41,"t":"2026-10-08T19:00:00Z","v":13890,"vw":95.997106},{"c":95.99,"h":96.17,"l":95.335,"n":607,"o":95.64,"t":"2026-10-08T19:15:00Z","v":18871,"vw":95.661451},{"c":95.71,"h":96.08,"l":95.48,"n":487,"o":96.08,"t":"2026-10-08T19:30:00Z","v":12649,"vw":95.779527},{"c":96.21,"h":96.58,"l":95.68,"n":2153,"o":95.68,"t":"2026-10-08T19:45:00Z","v":67635,"vw":96.18586},{"c":96.24,"h":96.24,"l":96.24,"n":49,"o":96.24,"t":"2026-10-08T20:00:00Z","v":91549,"vw":96.24},{"c":97.99,"h":97.99,"l":97.99,"n":2,"o":97.99,"t":"2026-10-09T12:45:00Z","v":135,"vw":97.99},{"c":96.19,"h":97.72,"l":96.16,"n":224,"o":97.72,"t":"2026-10-09T13:30:00Z","v":6777,"vw":97.023203},{"c":95.11,"h":95.665,"l":95,"n":138,"o":95.665,"t":"2026-10-09T13:45:00Z","v":2603,"vw":95.235},{"c":95.38,"h":95.79,"l":95.11,"n":107,"o":95.65,"t":"2026-10-09T14:00:00Z","v":2925,"vw":95.510906},{"c":95.42,"h":95.88,"l":95.42,"n":123,"o":95.54,"t":"2026-10-09T14:15:00Z","v":2999,"vw":95.570991},{"c":95.475,"h":95.86,"l":95.18,"n":184,"o":95.84,"t":"2026-10-09T14:30:00Z","v":5095,"vw":95.443257},{"c":95.95,"h":96.205,"l":95.47,"n":55,"o":95.47,"t":"2026-10-09T14:45:00Z","v":1845,"vw":95.628776},{"c":95.46,"h":96.185,"l":95.36,"n":359,"o":95.94,"t":"2026-10-09T15:00:00Z","v":10199,"vw":95.667506},{"c":95.705,"h":95.705,"l":95.425,"n":163,"o":95.425,"t":"2026-10-09T15:15:00Z","v":4366,"vw":95.543116},{"c":95.465,"h":95.78,"l":95.415,"n":179,"o":95.415,"t":"2026-10-09T15:30:00Z","v":8493,"vw":95.604626},{"c":95.21,"h":95.48,"l":95.21,"n":278,"o":95.285,"t":"2026-10-09T15:45:00Z","v":12339,"vw":95.319374},{"c":95.23,"h":95.38,"l":95.23,"n":148,"o":95.28,"t":"2026-10-09T16:00:00Z","v":2602,"vw":95.292616},{"c":94.63,"h":95.2375,"l":94.3351,"n":634,"o":95.2375,"t":"2026-10-09T16:15:00Z","v":31100,"vw":94.863922},{"c":94.73,"h":94.81,"l":94.35,"n":128,"o":94.79,"t":"2026-10-09T16:30:00Z","v":4022,"vw":94.605833},{"c":94.73,"h":94.73,"l":94.505,"n":66,"o":94.64,"t":"2026-10-09T16:45:00Z","v":2149,"vw":94.636082},{"c":94.605,"h":94.825,"l":94.6,"n":199,"o":94.72,"t":"2026-10-09T17:00:00Z","v":4518,"vw":94.663886},{"c":94.47,"h":94.84,"l":94.44,"n":250,"o":94.6075,"t":"2026-10-09T17:15:00Z","v":8287,"vw":94.576037},{"c":94.45,"h":94.59,"l":94.445,"n":260,"o":94.56,"t":"2026-10-09T17:30:00Z","v":7345,"vw":94.515064},{"c":94.605,"h":94.64,"l":94.35,"n":194,"o":94.35,"t":"2026-10-09T17:45:00Z","v":7070,"vw":94.562756},{"c":94.69,"h":94.815,"l":94.53,"n":122,"o":94.55,"t":"2026-10-09T18:00:00Z","v":3234,"vw":94.668942},{"c":94.795,"h":94.9,"l":94.71,"n":215,"o":94.74,"t":"2026-10-09T18:15:00Z","v":4795,"vw":94.809304},{"c":94.5225,"h":94.72,"l":94.47,"n":231,"o":94.72,"t":"2026-10-09T18:30:00Z","v":5273,"vw":94.593284},{"c":94.5336,"h":94.79,"l":94.52,"n":108,"o":94.52,"t":"2026-10-09T18:45:00Z","v":4538,"vw":94.622927},{"c":94.815,"h":94.885,"l":94.5425,"n":613,"o":94.625,"t":"2026-10-09T19:00:00Z","v":41896,"vw":94.653476},{"c":94.83,"h":94.93,"l":94.69,"n":280,"o":94.815,"t":"2026-10-09T19:15:00Z","v":9657,"vw":94.813212},{"c":94.82,"h":94.855,"l":94.485,"n":452,"o":94.855,"t":"2026-10-09T19:30:00Z","v":12199,"vw":94.757236},{"c":94.95,"h":95.05,"l":94.72,"n":1349,"o":94.78,"t":"2026-10-09T19:45:00Z","v":37133,"vw":94.948051},{"c":94.94,"h":94.94,"l":94.94,"n":47,"o":94.94,"t":"2026-10-09T20:00:00Z","v":73523,"vw":94.94},{"c":92.97,"h":93.655,"l":92.2524,"n":195,"o":93.12,"t":"2026-10-12T13:30:00Z","v":15625,"vw":92.906081},{"c":93.35,"h":93.72,"l":92.685,"n":134,"o":92.685,"t":"2026-10-12T13:45:00Z","v":5636,"vw":93.247157},{"c":92.79,"h":93.35,"l":91.6501,"n":283,"o":93.35,"t":"2026-10-12T14:00:00Z","v":10185,"vw":92.340588},{"c":92.86,"h":93.1299,"l":92.44,"n":100,"o":92.44,"t":"2026-10-12T14:15:00Z","v":3485,"vw":92.605197},{"c":92.945,"h":92.945,"l":92.65,"n":135,"o":92.66,"t":"2026-10-12T14:30:00Z","v":3702,"vw":92.780162},{"c":93.71,"h":93.71,"l":92.925,"n":80,"o":92.925,"t":"2026-10-12T14:45:00Z","v":1804,"vw":93.22553},{"c":92.738,"h":93.43,"l":92.645,"n":273,"o":93.43,"t":"2026-10-12T15:00:00Z","v":6573,"vw":92.922348},{"c":92.3876,"h":92.81,"l":92.38,"n":179,"o":92.75,"t":"2026-10-12T15:15:00Z","v":5897,"vw":92.560568},{"c":92.7,"h":92.7,"l":92.33,"n":105,"o":92.395,"t":"2026-10-12T15:30:00Z","v":2787,"vw":92.474573},{"c":92.695,"h":92.89,"l":92.33,"n":140,"o":92.59,"t":"2026-10-12T15:45:00Z","v":6003,"vw":92.573278},{"c":92.47,"h":92.57,"l":92.4,"n":47,"o":92.47,"t":"2026-10-12T16:00:00Z","v":1477,"vw":92.473604},{"c":91.93,"h":92.53,"l":91.93,"n":384,"o":92.53,"t":"2026-10-12T16:15:00Z","v":15257,"vw":92.128893},{"c":91.73,"h":92.28,"l":91.73,"n":135,"o":92.115,"t":"2026-10-12T16:30:00Z","v":3993,"vw":92.102417},{"c":91.305,"h":91.745,"l":91.22,"n":253,"o":91.745,"t":"2026-10-12T16:45:00Z","v":6626,"vw":91.444443},{"c":91.22,"h":91.37,"l":91.22,"n":218,"o":91.305,"t":"2026-10-12T17:00:00Z","v":7342,"vw":91.302224},{"c":91.055,"h":91.28,"l":90.98,"n":202,"o":91.28,"t":"2026-10-12T17:15:00Z","v":4697,"vw":91.115178},{"c":90.86,"h":91.02,"l":90.71,"n":499,"o":90.91,"t":"2026-10-12T17:30:00Z","v":19149,"vw":90.8711},{"c":90.935,"h":91.015,"l":90.68,"n":280,"o":90.865,"t":"2026-10-12T17:45:00Z","v":7958,"vw":90.877187},{"c":90.59,"h":91.04,"l":90.57,"n":334,"o":90.935,"t":"2026-10-12T18:00:00Z","v":9059,"vw":90.773251},{"c":90.54,"h":90.76,"l":90.29,"n":401,"o":90.48,"t":"2026-10-12T18:15:00Z","v":15381,"vw":90.508786},{"c":90.87,"h":90.87,"l":90.52,"n":210,"o":90.66,"t":"2026-10-12T18:30:00Z","v":5037,"vw":90.70711},{"c":90.95,"h":91.08,"l":90.66,"n":211,"o":90.915,"t":"2026-10-12T18:45:00Z","v":6503,"vw":90.831216},{"c":91.3,"h":91.3672,"l":91.09,"n":241,"o":91.09,"t":"2026-10-12T19:00:00Z","v":5112,"vw":91.236468},{"c":91.1,"h":91.125,"l":90.75,"n":454,"o":91.125,"t":"2026-10-12T19:15:00Z","v":12162,"vw":90.904911},{"c":90.84,"h":91.125,"l":90.776,"n":472,"o":91.11,"t":"2026-10-12T19:30:00Z","v":10292,"vw":90.946348},{"c":90.65,"h":90.975,"l":90.54,"n":1543,"o":90.845,"t":"2026-10-12T19:45:00Z","v":51071,"vw":90.717734},{"c":90.62,"h":90.62,"l":90.62,"n":43,"o":90.62,"t":"2026-10-12T20:00:00Z","v":65419,"vw":90.62},{"c":90.62,"h":90.62,"l":90.62,"n":1,"o":90.62,"t":"2026-10-12T20:15:00Z","v":9991,"vw":90.62},{"c":90.68,"h":91.4,"l":90.68,"n":10,"o":91.4,"t":"2026-10-12T23:00:00Z","v":2690,"vw":91.372551},{"c":89.88,"h":89.88,"l":89.88,"n":3,"o":89.88,"t":"2026-10-13T11:00:00Z","v":238,"vw":89.88},{"c":88.5,"h":88.5,"l":88.5,"n":6,"o":88.5,"t":"2026-10-13T11:45:00Z","v":274,"vw":88.5},{"c":89.35,"h":89.35,"l":89.35,"n":12,"o":89.35,"t":"2026-10-13T12:00:00Z","v":435,"vw":89.35},{"c":90.37,"h":90.37,"l":87.29,"n":365,"o":89.17,"t":"2026-10-13T13:30:00Z","v":17681,"vw":88.687142},{"c":89.4,"h":90.51,"l":88.4,"n":1065,"o":90.29,"t":"2026-10-13T13:45:00Z","v":37640,"vw":88.990558},{"c":89.4,"h":89.73,"l":89.23,"n":324,"o":89.405,"t":"2026-10-13T14:00:00Z","v":8076,"vw":89.515819},{"c":88.37,"h":89.44,"l":88.34,"n":195,"o":89.44,"t":"2026-10-13T14:15:00Z","v":6315,"vw":88.786778},{"c":88.325,"h":89.1211,"l":88.1,"n":235,"o":88.37,"t":"2026-10-13T14:30:00Z","v":8194,"vw":88.465529},{"c":88.34,"h":88.525,"l":88.185,"n":144,"o":88.45,"t":"2026-10-13T14:45:00Z","v":5202,"vw":88.342688},{"c":88.63,"h":88.63,"l":87.99,"n":169,"o":88.26,"t":"2026-10-13T15:00:00Z","v":18854,"vw":88.111346},{"c":87.9,"h":88.78,"l":87.88,"n":199,"o":88.75,"t":"2026-10-13T15:15:00Z","v":7872,"vw":88.396697},{"c":88.31,"h":88.31,"l":88.075,"n":36,"o":88.075,"t":"2026-10-13T15:30:00Z","v":992,"vw":88.17125},{"c":88.81,"h":88.91,"l":88.08,"n":94,"o":88.1,"t":"2026-10-13T15:45:00Z","v":2691,"vw":88.540375},{"c":89.255,"h":89.38,"l":88.995,"n":37,"o":89.15,"t":"2026-10-13T16:00:00Z","v":1454,"vw":89.206385},{"c":90.38,"h":90.38,"l":89.305,"n":84,"o":89.52,"t":"2026-10-13T16:15:00Z","v":1998,"vw":89.875135},{"c":90.325,"h":90.5325,"l":90.195,"n":134,"o":90.195,"t":"2026-10-13T16:30:00Z","v":2626,"vw":90.347098},{"c":90.345,"h":90.345,"l":90.305,"n":47,"o":90.305,"t":"2026-10-13T16:45:00Z","v":860,"vw":90.325},{"c":90.2,"h":90.47,"l":90.13,"n":178,"o":90.32,"t":"2026-10-13T17:00:00Z","v":5100,"vw":90.306772},{"c":90,"h":90.34,"l":90,"n":165,"o":90.34,"t":"2026-10-13T17:15:00Z","v":3840,"vw":90.161541},{"c":90.09,"h":90.13,"l":89.965,"n":94,"o":90.04,"t":"2026-10-13T17:30:00Z","v":2504,"vw":90.043684},{"c":89.881,"h":90.455,"l":89.881,"n":93,"o":90.455,"t":"2026-10-13T17:45:00Z","v":2825,"vw":90.109233},{"c":90.69,"h":90.69,"l":90.1586,"n":157,"o":90.19,"t":"2026-10-13T18:00:00Z","v":3411,"vw":90.451674},{"c":90.8,"h":91.0235,"l":90.47,"n":136,"o":90.63,"t":"2026-10-13T18:15:00Z","v":4583,"vw":90.792481},{"c":90.69,"h":90.9853,"l":90.59,"n":109,"o":90.9853,"t":"2026-10-13T18:30:00Z","v":2712,"vw":90.698501},{"c":90.62,"h":90.69,"l":90.475,"n":228,"o":90.6,"t":"2026-10-13T18:45:00Z","v":5901,"vw":90.58},{"c":90.52,"h":90.52,"l":90.375,"n":160,"o":90.49,"t":"2026-10-13T19:00:00Z","v":3159,"vw":90.451613},{"c":90.27,"h":90.71,"l":90.27,"n":381,"o":90.385,"t":"2026-10-13T19:15:00Z","v":9892,"vw":90.546187},{"c":90.33,"h":90.58,"l":90.3,"n":428,"o":90.3675,"t":"2026-10-13T19:30:00Z","v":12156,"vw":90.433499},{"c":90.71,"h":90.95,"l":90.22,"n":1728,"o":90.32,"t":"2026-10-13T19:45:00Z","v":66273,"vw":90.603539},{"c":90.2052,"h":90.72,"l":90.2052,"n":52,"o":90.72,"t":"2026-10-13T20:00:00Z","v":105571,"vw":90.688929},{"c":90,"h":90,"l":90,"n":2,"o":90,"t":"2026-10-14T11:15:00Z","v":201,"vw":90},{"c":89.9,"h":89.94,"l":89.8,"n":22,"o":89.94,"t":"2026-10-14T11:30:00Z","v":700,"vw":89.868908},{"c":88.005,"h":89.4,"l":87.46,"n":200,"o":87.52,"t":"2026-10-14T13:30:00Z","v":11313,"vw":87.701341},{"c":87.545,"h":88.8,"l":87.535,"n":294,"o":87.535,"t":"2026-10-14T13:45:00Z","v":7954,"vw":88.203038},{"c":88.24,"h":88.64,"l":87.54,"n":457,"o":87.64,"t":"2026-10-14T14:00:00Z","v":21227,"vw":88.063901},{"c":88.41,"h":88.55,"l":88.325,"n":84,"o":88.325,"t":"2026-10-14T14:15:00Z","v":1330,"vw":88.443267},{"c":88.93,"h":89.12,"l":88.49,"n":209,"o":88.61,"t":"2026-10-14T14:30:00Z","v":5000,"vw":88.730214},{"c":88.71,"h":89.155,"l":88.41,"n":153,"o":89,"t":"2026-10-14T14:45:00Z","v":3640,"vw":88.776724},{"c":87.75,"h":88.44,"l":87.75,"n":90,"o":88.43,"t":"2026-10-14T15:00:00Z","v":2535,"vw":88.024812},{"c":87.795,"h":87.795,"l":87.7,"n":71,"o":87.7,"t":"2026-10-14T15:15:00Z","v":2573,"vw":87.743452},{"c":86.83,"h":87.71,"l":86.4306,"n":325,"o":87.7,"t":"2026-10-14T15:30:00Z","v":11491,"vw":87.307685},{"c":87.235,"h":87.45,"l":87.145,"n":160,"o":87.24,"t":"2026-10-14T15:45:00Z","v":6741,"vw":87.212982},{"c":86.91,"h":87.4,"l":86.91,"n":189,"o":87.2,"t":"2026-10-14T16:00:00Z","v":6490,"vw":87.094312},{"c":86.202,"h":86.82,"l":86.202,"n":161,"o":86.81,"t":"2026-10-14T16:15:00Z","v":5127,"vw":86.744055},{"c":86.51,"h":86.61,"l":85.77,"n":908,"o":86.44,"t":"2026-10-14T16:30:00Z","v":38976,"vw":86.076548},{"c":86.855,"h":86.855,"l":86.3075,"n":328,"o":86.31,"t":"2026-10-14T16:45:00Z","v":10151,"vw":86.583804},{"c":86.39,"h":86.855,"l":86.32,"n":285,"o":86.855,"t":"2026-10-14T17:00:00Z","v":7760,"vw":86.61231},{"c":86,"h":86.515,"l":85.99,"n":417,"o":86.445,"t":"2026-10-14T17:15:00Z","v":12547,"vw":86.282532},{"c":85.69,"h":86.325,"l":85.31,"n":488,"o":86,"t":"2026-10-14T17:30:00Z","v":11126,"vw":85.864317},{"c":85.11,"h":85.57,"l":85.11,"n":445,"o":85.57,"t":"2026-10-14T17:45:00Z","v":10427,"vw":85.334348},{"c":85.36,"h":85.36,"l":84.685,"n":618,"o":85.1375,"t":"2026-10-14T18:00:00Z","v":19767,"vw":85.017326},{"c":85.4225,"h":85.565,"l":85.06,"n":400,"o":85.41,"t":"2026-10-14T18:15:00Z","v":10585,"vw":85.38987},{"c":85.545,"h":85.7,"l":85.33,"n":394,"o":85.38,"t":"2026-10-14T18:30:00Z","v":14380,"vw":85.536438},{"c":85.835,"h":85.935,"l":85.3,"n":323,"o":85.54,"t":"2026-10-14T18:45:00Z","v":9446,"vw":85.680555},{"c":85.72,"h":85.97,"l":85.31,"n":471,"o":85.825,"t":"2026-10-14T19:00:00Z","v":13206,"vw":85.637964},{"c":86.24,"h":86.25,"l":85.56,"n":362,"o":85.64,"t":"2026-10-14T19:15:00Z","v":10261,"vw":85.824708},{"c":87.06,"h":87.1441,"l":86.155,"n":704,"o":86.155,"t":"2026-10-14T19:30:00Z","v":20123,"vw":86.774026},{"c":86.71,"h":87.2,"l":86.44,"n":2289,"o":86.925,"t":"2026-10-14T19:45:00Z","v":92332,"vw":86.682221},{"c":86.71,"h":86.71,"l":86.71,"n":30,"o":86.71,"t":"2026-10-14T20:00:00Z","v":96793,"vw":86.71},{"c":83.79,"h":83.79,"l":83.79,"n":4,"o":83.79,"t":"2026-10-15T13:00:00Z","v":118,"vw":83.79},{"c":84.04,"h":84.04,"l":84.04,"n":1,"o":84.04,"t":"2026-10-15T13:15:00Z","v":100,"vw":84.04},{"c":82.54,"h":84,"l":80.63,"n":696,"o":83.14,"t":"2026-10-15T13:30:00Z","v":43910,"vw":82.301454},{"c":81.835,"h":83,"l":81.2461,"n":638,"o":82.54,"t":"2026-10-15T13:45:00Z","v":27724,"vw":82.121238},{"c":81.35,"h":82.755,"l":81.35,"n":522,"o":81.67,"t":"2026-10-15T14:00:00Z","v":23051,"vw":82.146039},{"c":82.06,"h":82.755,"l":81.32,"n":489,"o":81.635,"t":"2026-10-15T14:15:00Z","v":19602,"vw":82.134151},{"c":83.4,"h":83.44,"l":81.58,"n":419,"o":82.04,"t":"2026-10-15T14:30:00Z","v":13213,"vw":82.606972},{"c":83.76,"h":84,"l":83.2,"n":389,"o":83.6919,"t":"2026-10-15T14:45:00Z","v":14330,"vw":83.525096},{"c":84,"h":84,"l":83.15,"n":539,"o":83.615,"t":"2026-10-15T15:00:00Z","v":23058,"vw":83.55288},{"c":84.855,"h":84.97,"l":84,"n":574,"o":84,"t":"2026-10-15T15:15:00Z","v":47916,"vw":84.611163},{"c":84.71,"h":84.98,"l":84.07,"n":622,"o":84.51,"t":"2026-10-15T15:30:00Z","v":45912,"vw":84.753926},{"c":85.27,"h":85.465,"l":84.48,"n":274,"o":84.76,"t":"2026-10-15T15:45:00Z","v":8566,"vw":84.855634},{"c":84.56,"h":85.25,"l":84.435,"n":353,"o":85.25,"t":"2026-10-15T16:00:00Z","v":16379,"vw":84.787506},{"c":84.13,"h":84.685,"l":83.935,"n":249,"o":84.685,"t":"2026-10-15T16:15:00Z","v":6305,"vw":84.273363},{"c":84.38,"h":84.75,"l":84.04,"n":213,"o":84.21,"t":"2026-10-15T16:30:00Z","v":37388,"vw":84.382014},{"c":84.06,"h":84.53,"l":84.01,"n":234,"o":84.53,"t":"2026-10-15T16:45:00Z","v":5736,"vw":84.218266},{"c":83.865,"h":84.045,"l":83.65,"n":306,"o":84,"t":"2026-10-15T17:00:00Z","v":8378,"vw":83.865967},{"c":84.31,"h":84.36,"l":83.96,"n":211,"o":83.96,"t":"2026-10-15T17:15:00Z","v":4400,"vw":84.168925},{"c":84.825,"h":84.825,"l":84.18,"n":251,"o":84.18,"t":"2026-10-15T17:30:00Z","v":5300,"vw":84.620627},{"c":84.115,"h":84.69,"l":83.74,"n":342,"o":84.63,"t":"2026-10-15T17:45:00Z","v":9053,"vw":84.188142},{"c":82.77,"h":83.81,"l":82.77,"n":258,"o":83.81,"t":"2026-10-15T18:00:00Z","v":5821,"vw":83.458192},{"c":83.57,"h":83.6,"l":82.99,"n":281,"o":83.18,"t":"2026-10-15T18:15:00Z","v":6855,"vw":83.384512},{"c":83.83,"h":83.83,"l":83.34,"n":217,"o":83.5875,"t":"2026-10-15T18:30:00Z","v":5631,"vw":83.573928},{"c":84.165,"h":84.27,"l":83.83,"n":216,"o":83.84,"t":"2026-10-15T18:45:00Z","v":5505,"vw":84.050795},{"c":84.475,"h":84.62,"l":83.96,"n":289,"o":84.39,"t":"2026-10-15T19:00:00Z","v":10081,"vw":84.476274},{"c":84.86,"h":85.42,"l":84.655,"n":518,"o":84.655,"t":"2026-10-15T19:15:00Z","v":27503,"vw":85.176765},{"c":85.34,"h":85.71,"l":84.89,"n":570,"o":84.895,"t":"2026-10-15T19:30:00Z","v":23984,"vw":85.396707},{"c":85.33,"h":85.51,"l":84.72,"n":1563,"o":85.34,"t":"2026-10-15T19:45:00Z","v":63956,"vw":85.233141},{"c":85.36,"h":85.36,"l":85.36,"n":46,"o":85.36,"t":"2026-10-15T20:00:00Z","v":81969,"vw":85.36},{"c":83.46,"h":84.99,"l":83.46,"n":63,"o":83.51,"t":"2026-10-16T13:15:00Z","v":1379,"vw":83.8723},{"c":84.03,"h":84.03,"l":82.79,"n":77,"o":83.37,"t":"2026-10-16T13:30:00Z","v":11882,"vw":83.36592},{"c":83.855,"h":84.49,"l":83.185,"n":145,"o":84.49,"t":"2026-10-16T13:45:00Z","v":5463,"vw":83.919378},{"c":84.23,"h":84.55,"l":83.78,"n":130,"o":83.93,"t":"2026-10-16T14:00:00Z","v":3571,"vw":84.06046},{"c":84.36,"h":84.74,"l":83.8286,"n":127,"o":84.11,"t":"2026-10-16T14:15:00Z","v":5446,"vw":84.36663},{"c":85,"h":85.49,"l":84.37,"n":197,"o":84.37,"t":"2026-10-16T14:30:00Z","v":56474,"vw":84.977789},{"c":85.61,"h":85.645,"l":85.06,"n":137,"o":85.135,"t":"2026-10-16T14:45:00Z","v":6065,"vw":85.233259},{"c":84.65,"h":85.915,"l":84.4,"n":316,"o":85.915,"t":"2026-10-16T15:00:00Z","v":10746,"vw":85.082123},{"c":85.32,"h":85.32,"l":84.7,"n":174,"o":84.7,"t":"2026-10-16T15:15:00Z","v":6496,"vw":84.908261},{"c":85.55,"h":85.57,"l":85.28,"n":157,"o":85.28,"t":"2026-10-16T15:30:00Z","v":7019,"vw":85.508861},{"c":85.71,"h":85.72,"l":85.1531,"n":220,"o":85.61,"t":"2026-10-16T15:45:00Z","v":12784,"vw":85.520909},{"c":85.26,"h":85.52,"l":85.015,"n":245,"o":85.51,"t":"2026-10-16T16:00:00Z","v":8576,"vw":85.258274},{"c":85.03,"h":85.4,"l":85,"n":111,"o":85.38,"t":"2026-10-16T16:15:00Z","v":4297,"vw":85.142857},{"c":85.26,"h":85.27,"l":84.7101,"n":225,"o":84.94,"t":"2026-10-16T16:30:00Z","v":6239,"vw":85.044558},{"c":85.075,"h":85.29,"l":84.93,"n":163,"o":85.29,"t":"2026-10-16T16:45:00Z","v":4951,"vw":85.047542},{"c":84.765,"h":85.11,"l":84.6,"n":246,"o":85.11,"t":"2026-10-16T17:00:00Z","v":8204,"vw":84.843912},{"c":84.175,"h":84.8,"l":83.86,"n":331,"o":84.775,"t":"2026-10-16T17:15:00Z","v":15349,"vw":84.454444},{"c":84.13,"h":84.36,"l":83.85,"n":478,"o":84.1775,"t":"2026-10-16T17:30:00Z","v":22533,"vw":84.043967},{"c":83.76,"h":84.1275,"l":83.57,"n":228,"o":84.125,"t":"2026-10-16T17:45:00Z","v":8738,"vw":83.849677},{"c":83.52,"h":83.58,"l":83.07,"n":282,"o":83.57,"t":"2026-10-16T18:00:00Z","v":12008,"vw":83.343487},{"c":83.675,"h":83.73,"l":83.25,"n":383,"o":83.45,"t":"2026-10-16T18:15:00Z","v":15794,"vw":83.456382},{"c":83.67,"h":83.8,"l":83.46,"n":236,"o":83.745,"t":"2026-10-16T18:30:00Z","v":6013,"vw":83.60828},{"c":83.21,"h":83.69,"l":83.02,"n":316,"o":83.575,"t":"2026-10-16T18:45:00Z","v":8118,"vw":83.358459},{"c":83.68,"h":83.68,"l":82.78,"n":560,"o":83.15,"t":"2026-10-16T19:00:00Z","v":18177,"vw":83.062109},{"c":83.675,"h":83.91,"l":83.37,"n":530,"o":83.665,"t":"2026-10-16T19:15:00Z","v":14197,"vw":83.608238},{"c":82.88,"h":83.815,"l":82.88,"n":675,"o":83.73,"t":"2026-10-16T19:30:00Z","v":20577,"vw":83.274205},{"c":82.92,"h":83.39,"l":82.73,"n":2199,"o":82.88,"t":"2026-10-16T19:45:00Z","v":91126,"vw":83.034503},{"c":82.85,"h":82.85,"l":82.85,"n":25,"o":82.85,"t":"2026-10-16T20:00:00Z","v":104976,"vw":82.85},{"c":79.85,"h":81.69,"l":79.85,"n":17,"o":81.69,"t":"2026-10-16T23:30:00Z","v":1052,"vw":80.436557},{"c":86.3,"h":86.3,"l":86.29,"n":20,"o":86.3,"t":"2026-10-19T12:00:00Z","v":1682,"vw":86.299121},{"c":86,"h":86.61,"l":85.99,"n":17,"o":86.01,"t":"2026-10-19T12:45:00Z","v":1094,"vw":86.175714},{"c":85.66,"h":86.26,"l":85.25,"n":51,"o":85.95,"t":"2026-10-19T13:00:00Z","v":2024,"vw":85.672953},{"c":85.45,"h":86.15,"l":84.49,"n":252,"o":86.06,"t":"2026-10-19T13:30:00Z","v":25187,"vw":85.408373},{"c":84.5394,"h":85.465,"l":84,"n":298,"o":85.465,"t":"2026-10-19T13:45:00Z","v":18449,"vw":84.612879},{"c":85.0899,"h":85.0899,"l":83.82,"n":162,"o":84.8,"t":"2026-10-19T14:00:00Z","v":5297,"vw":84.560926},{"c":84.71,"h":85.13,"l":84.4721,"n":145,"o":84.735,"t":"2026-10-19T14:15:00Z","v":4503,"vw":84.78883},{"c":84.6925,"h":84.87,"l":84.385,"n":235,"o":84.5,"t":"2026-10-19T14:30:00Z","v":8138,"vw":84.592377},{"c":85.225,"h":85.225,"l":84.73,"n":191,"o":85.08,"t":"2026-10-19T14:45:00Z","v":10694,"vw":84.879211},{"c":85.525,"h":85.705,"l":85.205,"n":270,"o":85.205,"t":"2026-10-19T15:00:00Z","v":8707,"vw":85.474888},{"c":85.59,"h":85.75,"l":85.47,"n":90,"o":85.535,"t":"2026-10-19T15:15:00Z","v":3849,"vw":85.548919},{"c":85.91,"h":86.03,"l":85.49,"n":212,"o":85.6,"t":"2026-10-19T15:30:00Z","v":8667,"vw":85.868094},{"c":85.6206,"h":85.945,"l":85.6206,"n":222,"o":85.89,"t":"2026-10-19T15:45:00Z","v":7041,"vw":85.769346},{"c":85.465,"h":85.68,"l":85.1819,"n":125,"o":85.47,"t":"2026-10-19T16:00:00Z","v":4442,"vw":85.473109},{"c":85.47,"h":85.56,"l":85.17,"n":123,"o":85.48,"t":"2026-10-19T16:15:00Z","v":4245,"vw":85.361807},{"c":85.395,"h":85.5,"l":85.35,"n":99,"o":85.5,"t":"2026-10-19T16:30:00Z","v":2811,"vw":85.402159},{"c":85.17,"h":85.4,"l":85.1,"n":185,"o":85.3951,"t":"2026-10-19T16:45:00Z","v":4443,"vw":85.214386},{"c":84.615,"h":85.04,"l":84.57,"n":304,"o":84.95,"t":"2026-10-19T17:00:00Z","v":9210,"vw":84.755559},{"c":84.75,"h":84.91,"l":84.67,"n":216,"o":84.69,"t":"2026-10-19T17:15:00Z","v":4900,"vw":84.764634},{"c":84.435,"h":84.79,"l":84.28,"n":258,"o":84.75,"t":"2026-10-19T17:30:00Z","v":7359,"vw":84.563823},{"c":84.3,"h":84.38,"l":83.92,"n":371,"o":84.34,"t":"2026-10-19T17:45:00Z","v":11698,"vw":84.188167},{"c":84.365,"h":84.41,"l":84.08,"n":219,"o":84.38,"t":"2026-10-19T18:00:00Z","v":5952,"vw":84.248609},{"c":84.145,"h":84.43,"l":83.99,"n":215,"o":84.43,"t":"2026-10-19T18:15:00Z","v":5811,"vw":84.128959},{"c":84.28,"h":84.36,"l":83.91,"n":275,"o":84.11,"t":"2026-10-19T18:30:00Z","v":8969,"vw":84.161594},{"c":83.885,"h":84.495,"l":83.87,"n":429,"o":84.28,"t":"2026-10-19T18:45:00Z","v":15154,"vw":84.11061},{"c":84.02,"h":84.28,"l":83.88,"n":699,"o":83.91,"t":"2026-10-19T19:00:00Z","v":35383,"vw":84.007115},{"c":84.63,"h":84.94,"l":84.01,"n":584,"o":84.09,"t":"2026-10-19T19:15:00Z","v":18350,"vw":84.467548},{"c":84.99,"h":85.25,"l":84.59,"n":1047,"o":84.63,"t":"2026-10-19T19:30:00Z","v":65425,"vw":84.92309},{"c":84.76,"h":85.205,"l":84.15,"n":1991,"o":85.205,"t":"2026-10-19T19:45:00Z","v":79458,"vw":84.649632},{"c":84.19,"h":84.77,"l":84.19,"n":35,"o":84.77,"t":"2026-10-19T20:00:00Z","v":84386,"vw":84.769265},{"c":84.18,"h":84.18,"l":84.18,"n":2,"o":84.18,"t":"2026-10-20T11:00:00Z","v":102,"vw":84.18},{"c":82.51,"h":83.65,"l":82.51,"n":42,"o":83.65,"t":"2026-10-20T11:45:00Z","v":1285,"vw":83.01441},{"c":82,"h":83.25,"l":81.34,"n":246,"o":83.24,"t":"2026-10-20T13:30:00Z","v":16290,"vw":82.894602},{"c":84.095,"h":84.095,"l":81.77,"n":365,"o":82,"t":"2026-10-20T13:45:00Z","v":17682,"vw":82.923766},{"c":85,"h":85,"l":83.58,"n":295,"o":83.966,"t":"2026-10-20T14:00:00Z","v":12537,"vw":84.288612},{"c":86.4,"h":86.4,"l":84.64,"n":307,"o":85.205,"t":"2026-10-20T14:15:00Z","v":10052,"vw":85.321794},{"c":86.205,"h":86.88,"l":85.54,"n":250,"o":86.775,"t":"2026-10-20T14:30:00Z","v":10321,"vw":86.101855},{"c":86.41,"h":86.71,"l":86.25,"n":204,"o":86.25,"t":"2026-10-20T14:45:00Z","v":4952,"vw":86.579893},{"c":85.36,"h":86.49,"l":85.215,"n":407,"o":86.32,"t":"2026-10-20T15:00:00Z","v":12631,"vw":86.040295},{"c":85.5823,"h":85.92,"l":85.39,"n":126,"o":85.39,"t":"2026-10-20T15:15:00Z","v":3807,"vw":85.675785},{"c":85.91,"h":85.91,"l":85.47,"n":106,"o":85.555,"t":"2026-10-20T15:30:00Z","v":3556,"vw":85.752055},{"c":85.81,"h":86.1299,"l":85.81,"n":94,"o":86.1299,"t":"2026-10-20T15:45:00Z","v":3633,"vw":85.977313},{"c":85.705,"h":86.03,"l":85.7,"n":69,"o":86.03,"t":"2026-10-20T16:00:00Z","v":1778,"vw":85.921783},{"c":85.67,"h":85.86,"l":85.14,"n":1191,"o":85.535,"t":"2026-10-20T16:15:00Z","v":72555,"vw":85.347156},{"c":85.42,"h":85.9299,"l":85.42,"n":139,"o":85.65,"t":"2026-10-20T16:30:00Z","v":2983,"vw":85.670135},{"c":85.1,"h":85.88,"l":85.005,"n":350,"o":85.35,"t":"2026-10-20T16:45:00Z","v":63647,"vw":85.610068},{"c":85.335,"h":85.68,"l":85,"n":351,"o":85.1,"t":"2026-10-20T17:00:00Z","v":12860,"vw":85.200738},{"c":85.575,"h":85.58,"l":84.78,"n":1523,"o":85.3,"t":"2026-10-20T17:15:00Z","v":45183,"vw":85.091805},{"c":85.64,"h":85.71,"l":85.485,"n":144,"o":85.485,"t":"2026-10-20T17:30:00Z","v":4266,"vw":85.59},{"c":85.83,"h":85.9,"l":85.575,"n":65,"o":85.575,"t":"2026-10-20T17:45:00Z","v":1241,"vw":85.736775},{"c":86.085,"h":86.085,"l":85.79,"n":173,"o":85.83,"t":"2026-10-20T18:00:00Z","v":6828,"vw":85.91783},{"c":85.705,"h":86.095,"l":85.46,"n":591,"o":86.065,"t":"2026-10-20T18:15:00Z","v":35968,"vw":85.654668},{"c":85.425,"h":85.715,"l":85.24,"n":478,"o":85.705,"t":"2026-10-20T18:30:00Z","v":39397,"vw":85.425159},{"c":86.085,"h":86.16,"l":85.49,"n":223,"o":85.49,"t":"2026-10-20T18:45:00Z","v":8129,"vw":85.981759},{"c":85.97,"h":86.235,"l":85.8986,"n":251,"o":86.0825,"t":"2026-10-20T19:00:00Z","v":8597,"vw":86.080859},{"c":86.035,"h":86.035,"l":85.79,"n":243,"o":85.86,"t":"2026-10-20T19:15:00Z","v":7428,"vw":85.882168},{"c":85.885,"h":86.01,"l":85.46,"n":466,"o":85.91,"t":"2026-10-20T19:30:00Z","v":17402,"vw":85.723017},{"c":85.36,"h":85.885,"l":85.21,"n":1803,"o":85.87,"t":"2026-10-20T19:45:00Z","v":71098,"vw":85.466029},{"c":85.39,"h":85.39,"l":85.39,"n":39,"o":85.39,"t":"2026-10-20T20:00:00Z","v":124288,"vw":85.39},{"c":87.34,"h":87.34,"l":87.34,"n":3,"o":87.34,"t":"2026-10-20T23:00:00Z","v":151,"vw":87.34},{"c":87.2,"h":87.2,"l":87.2,"n":6,"o":87.2,"t":"2026-10-21T11:00:00Z","v":297,"vw":87.2},{"c":88.0451,"h":88.0451,"l":88.0451,"n":1,"o":88.0451,"t":"2026-10-21T13:00:00Z","v":116,"vw":88.0451},{"c":87.5,"h":87.5,"l":87.5,"n":2,"o":87.5,"t":"2026-10-21T13:15:00Z","v":112,"vw":87.5},{"c":87.3568,"h":88.1,"l":86.765,"n":94,"o":87.3,"t":"2026-10-21T13:30:00Z","v":7720,"vw":87.420576},{"c":86.9225,"h":86.95,"l":86.48,"n":133,"o":86.885,"t":"2026-10-21T13:45:00Z","v":3144,"vw":86.88742},{"c":85.7422,"h":86.9275,"l":85.7422,"n":211,"o":86.51,"t":"2026-10-21T14:00:00Z","v":6420,"vw":86.226307},{"c":87.275,"h":87.275,"l":86.055,"n":219,"o":86.26,"t":"2026-10-21T14:15:00Z","v":5994,"vw":86.523797},{"c":86.91,"h":87.23,"l":86.68,"n":215,"o":86.87,"t":"2026-10-21T14:30:00Z","v":7567,"vw":86.956057},{"c":86.79,"h":87.26,"l":86.79,"n":73,"o":87.14,"t":"2026-10-21T14:45:00Z","v":2413,"vw":87.016575},{"c":86.71,"h":87.01,"l":86.52,"n":218,"o":86.735,"t":"2026-10-21T15:00:00Z","v":8904,"vw":86.829691},{"c":86.89,"h":87,"l":86.52,"n":236,"o":86.705,"t":"2026-10-21T15:15:00Z","v":7659,"vw":86.737494},{"c":87.81,"h":87.81,"l":86.89,"n":109,"o":86.89,"t":"2026-10-21T15:30:00Z","v":2924,"vw":87.439472},{"c":87.68,"h":87.93,"l":87.63,"n":62,"o":87.63,"t":"2026-10-21T15:45:00Z","v":1630,"vw":87.717727},{"c":88.27,"h":88.27,"l":87.6,"n":245,"o":87.81,"t":"2026-10-21T16:00:00Z","v":7212,"vw":87.783582},{"c":87.86,"h":88.125,"l":87.83,"n":185,"o":88.12,"t":"2026-10-21T16:15:00Z","v":6388,"vw":87.972925},{"c":88.17,"h":88.63,"l":87.87,"n":396,"o":87.96,"t":"2026-10-21T16:30:00Z","v":12340,"vw":88.166198},{"c":88.36,"h":88.42,"l":88.13,"n":97,"o":88.2,"t":"2026-10-21T16:45:00Z","v":4088,"vw":88.282469},{"c":88.585,"h":88.92,"l":88.22,"n":248,"o":88.32,"t":"2026-10-21T17:00:00Z","v":7964,"vw":88.615504},{"c":88.6,"h":88.78,"l":88.405,"n":155,"o":88.51,"t":"2026-10-21T17:15:00Z","v":5709,"vw":88.592525},{"c":89.2,"h":89.42,"l":88.57,"n":378,"o":88.6,"t":"2026-10-21T17:30:00Z","v":18487,"vw":89.122886},{"c":89.09,"h":89.265,"l":88.99,"n":229,"o":89.2525,"t":"2026-10-21T17:45:00Z","v":11860,"vw":89.102974},{"c":89.335,"h":89.42,"l":88.975,"n":255,"o":89.09,"t":"2026-10-21T18:00:00Z","v":11167,"vw":89.118564},{"c":89.14,"h":89.35,"l":89.065,"n":205,"o":89.335,"t":"2026-10-21T18:15:00Z","v":9372,"vw":89.214265},{"c":89.455,"h":89.455,"l":89.145,"n":261,"o":89.145,"t":"2026-10-21T18:30:00Z","v":7471,"vw":89.324489},{"c":88.84,"h":89.54,"l":88.74,"n":409,"o":89.455,"t":"2026-10-21T18:45:00Z","v":14666,"vw":89.176597},{"c":88.39,"h":88.61,"l":88.16,"n":300,"o":88.575,"t":"2026-10-21T19:00:00Z","v":8889,"vw":88.413365},{"c":89.01,"h":89.02,"l":88.36,"n":539,"o":88.36,"t":"2026-10-21T19:15:00Z","v":18366,"vw":88.817009},{"c":88.83,"h":89.17,"l":88.67,"n":473,"o":88.99,"t":"2026-10-21T19:30:00Z","v":21570,"vw":88.973824},{"c":88.9,"h":89.12,"l":88.79,"n":1594,"o":88.815,"t":"2026-10-21T19:45:00Z","v":61388,"vw":88.92867},{"c":89,"h":89,"l":88.84,"n":42,"o":88.84,"t":"2026-10-21T20:00:00Z","v":58261,"vw":88.841533},{"c":83.74,"h":85.395,"l":83.69,"n":169,"o":85,"t":"2026-10-22T13:30:00Z","v":10093,"vw":84.698668},{"c":85.34,"h":85.34,"l":83.08,"n":163,"o":83.08,"t":"2026-10-22T13:45:00Z","v":5048,"vw":83.963293},{"c":83.575,"h":85.2,"l":83.575,"n":189,"o":84.8801,"t":"2026-10-22T14:00:00Z","v":8140,"vw":84.256252},{"c":81.5901,"h":83.73,"l":81.5901,"n":430,"o":83.34,"t":"2026-10-22T14:15:00Z","v":21143,"vw":83.027434},{"c":82.13,"h":82.46,"l":81.33,"n":737,"o":81.59,"t":"2026-10-22T14:30:00Z","v":50731,"vw":81.921527},{"c":81.67,"h":82.41,"l":81.67,"n":303,"o":82.23,"t":"2026-10-22T14:45:00Z","v":19021,"vw":82.182994},{"c":81.67,"h":82.22,"l":81.37,"n":691,"o":82.22,"t":"2026-10-22T15:00:00Z","v":21540,"vw":81.621503},{"c":82.5,"h":82.71,"l":81.71,"n":370,"o":81.71,"t":"2026-10-22T15:15:00Z","v":11606,"vw":82.257795},{"c":82.62,"h":82.95,"l":82.4,"n":266,"o":82.5,"t":"2026-10-22T15:30:00Z","v":8270,"vw":82.6782},{"c":83.05,"h":83.2,"l":82.56,"n":293,"o":82.7982,"t":"2026-10-22T15:45:00Z","v":10378,"vw":82.860808},{"c":83.16,"h":83.53,"l":82.82,"n":593,"o":83.24,"t":"2026-10-22T16:00:00Z","v":26938,"vw":83.164553},{"c":82.94,"h":83.16,"l":82.92,"n":238,"o":83.06,"t":"2026-10-22T16:15:00Z","v":8477,"vw":83.039348},{"c":82.245,"h":83.19,"l":82.245,"n":474,"o":82.8,"t":"2026-10-22T16:30:00Z","v":21950,"vw":82.823412},{"c":82.7032,"h":82.7032,"l":81.91,"n":475,"o":82.07,"t":"2026-10-22T16:45:00Z","v":22077,"vw":82.181856},{"c":82.315,"h":82.55,"l":81.96,"n":183,"o":82.55,"t":"2026-10-22T17:00:00Z","v":6449,"vw":82.28685},{"c":82.23,"h":82.59,"l":82.04,"n":417,"o":82.37,"t":"2026-10-22T17:15:00Z","v":16056,"vw":82.316986},{"c":82.21,"h":82.68,"l":82.21,"n":201,"o":82.26,"t":"2026-10-22T17:30:00Z","v":6982,"vw":82.419013},{"c":81.61,"h":82.21,"l":81.61,"n":270,"o":82.21,"t":"2026-10-22T17:45:00Z","v":6166,"vw":81.931774},{"c":81.53,"h":81.7883,"l":81.04,"n":733,"o":81.65,"t":"2026-10-22T18:00:00Z","v":34574,"vw":81.339231},{"c":81.4,"h":81.89,"l":81.29,"n":706,"o":81.34,"t":"2026-10-22T18:15:00Z","v":33901,"vw":81.552318},{"c":82.015,"h":82.015,"l":81.22,"n":561,"o":81.22,"t":"2026-10-22T18:30:00Z","v":20435,"vw":81.735856},{"c":81.355,"h":81.98,"l":81.355,"n":569,"o":81.89,"t":"2026-10-22T18:45:00Z","v":20153,"vw":81.701208},{"c":81.24,"h":81.24,"l":80.6,"n":846,"o":81.2032,"t":"2026-10-22T19:00:00Z","v":33042,"vw":80.822707},{"c":81.49,"h":81.49,"l":81.02,"n":664,"o":81.13,"t":"2026-10-22T19:15:00Z","v":22442,"vw":81.220843},{"c":80.49,"h":81.51,"l":80.43,"n":1080,"o":81.505,"t":"2026-10-22T19:30:00Z","v":36143,"vw":80.879693},{"c":81.63,"h":81.83,"l":80.37,"n":3302,"o":80.45,"t":"2026-10-22T19:45:00Z","v":123976,"vw":81.329185},{"c":81.64,"h":81.64,"l":81.64,"n":30,"o":81.64,"t":"2026-10-22T20:00:00Z","v":86895,"vw":81.64}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9942181637661724,"strike":124.80454094154311,"iv":1.0348064306629237,"gamma":0.007523246692794959,"theta":-0.07259409338413038,"vega":0.040307779066446774,"rho":0.005551366376563504,"breakevenPct":54.08961183893835},{"delta":0.15,"premium":1.4387971698113207,"strike":110.51886792452831,"iv":0.9049547169811323,"gamma":0.011368396226415091,"theta":-0.08434292452830189,"vega":0.05358537735849056,"rho":0.008368933640098983,"breakevenPct":37.13579751878936},{"delta":0.2,"premium":1.8389567669172933,"strike":101.40037593984962,"iv":0.7909050751879699,"gamma":0.01531578947368421,"theta":-0.08903496240601504,"vega":0.0641751879699248,"rho":0.01122865797410119,"breakevenPct":26.45680145365864},{"delta":0.25,"premium":2.4875,"strike":97.8804347826087,"iv":0.7989815217391305,"gamma":0.017117391304347824,"theta":-0.10201413043478261,"vega":0.07249891304347825,"rho":0.013929762519873106,"breakevenPct":22.939655539697082},{"delta":0.3,"premium":3.18313325330132,"strike":94.86194477791116,"iv":0.8150935174069628,"gamma":0.01855798319327731,"theta":-0.11467887154861944,"vega":0.07992088835534213,"rho":0.016600850058598786,"breakevenPct":20.0944120911471},{"delta":0.35,"premium":3.903421368547418,"strike":91.8607442977191,"iv":0.8084308523409364,"gamma":0.019818487394957982,"theta":-0.12074129651860743,"vega":0.08472280912364945,"rho":0.019252079784344785,"breakevenPct":17.300545892046188},{"delta":0.4,"premium":4.625214592274678,"strike":88.98068669527896,"iv":0.7962881974248928,"gamma":0.021007725321888413,"theta":-0.12447961373390558,"vega":0.0884950643776824,"rho":0.021904305461801506,"breakevenPct":14.656909955357232},{"delta":0.45,"premium":5.349463519313304,"strike":86.29828326180258,"iv":0.7752045064377683,"gamma":0.02208068669527897,"theta":-0.12442596566523605,"vega":0.090587339055794,"rho":0.024558156113102022,"breakevenPct":12.258386552077267},{"delta":0.5,"premium":6.185919282511211,"strike":83.84304932735427,"iv":0.7620613452914798,"gamma":0.022576860986547084,"theta":-0.12352071748878923,"vega":0.09116035874439463,"rho":0.0271326750672633,"breakevenPct":10.275561746528016},{"delta":0.55,"premium":7.127623318385651,"strike":81.60089686098655,"iv":0.7563662780269058,"gamma":0.02253201793721973,"theta":-0.12181668161434978,"vega":0.09030834080717488,"rho":0.029632782119456767,"breakevenPct":8.682655780710675},{"delta":0.6,"premium":8.200873161764704,"strike":79.34283088235294,"iv":0.7564270220588235,"gamma":0.022092555147058823,"theta":-0.11971939338235295,"vega":0.0885170955882353,"rho":0.03203471085594807,"breakevenPct":7.23138662924748},{"delta":0.65,"premium":9.602527573529413,"strike":77.04503676470588,"iv":0.770857169117647,"gamma":0.020667922794117645,"theta":-0.11664034926470589,"vega":0.08438106617647058,"rho":0.034191537084008114,"breakevenPct":6.133714280053024},{"delta":0.7,"premium":11.012982126058324,"strike":74.74129821260584,"iv":0.7821840075258701,"gamma":0.01922925682031985,"theta":-0.11261683913452494,"vega":0.07985145813734713,"rho":0.03634143852338529,"breakevenPct":5.039539856276523},{"delta":0.75,"premium":12.49463781749765,"strike":72.38946378174977,"iv":0.7684022577610535,"gamma":0.017677046095954843,"theta":-0.10095174035747882,"vega":0.07213744120413922,"rho":0.03843531212705562,"breakevenPct":3.973666829063461},{"delta":0.8,"premium":13.976293508936973,"strike":70.0376293508937,"iv":0.754620507996237,"gamma":0.016124835371589836,"theta":-0.08928664158043272,"vega":0.06442342427093131,"rho":0.04052918573072595,"breakevenPct":2.9077938018503993},{"delta":0.85,"premium":16.618396846254928,"strike":66.76741130091985,"iv":0.7715327201051249,"gamma":0.012996714848883048,"theta":-0.07597568988173456,"vega":0.05305059132720105,"rho":0.04172643339380249,"breakevenPct":2.138422522262087},{"delta":0.9,"premium":20.247674418604653,"strike":62.55813953488372,"iv":0.8090790697674419,"gamma":0.009395348837209301,"theta":-0.06113255813953488,"vega":0.04001395348837209,"rho":0.04214623545284829,"breakevenPct":1.4279935736016274}],"put":[{"delta":0.1,"premium":1.1790653590617,"strike":60.042793253281054,"iv":0.9633353131644824,"gamma":0.007928584252037086,"theta":-0.0659882388517924,"vega":0.04031934886619619,"rho":-0.007569499964964365,"breakevenPct":27.89842247155885},{"delta":0.15,"premium":1.7302222546746209,"strike":65.50138909171638,"iv":0.8654025721291895,"gamma":0.011713254210564964,"theta":-0.07803565512773616,"vega":0.053409213796883785,"rho":-0.011315618028173595,"breakevenPct":21.887350763055167},{"delta":0.2,"premium":2.333051187107937,"strike":69.26906991942461,"iv":0.8119665820712418,"gamma":0.014968485189991294,"theta":-0.08763728399897891,"vega":0.06420551714957744,"rho":-0.015049361829936481,"breakevenPct":18.010756084864447},{"delta":0.25,"premium":2.9773106904231628,"strike":72.24387527839643,"iv":0.7739105790645879,"gamma":0.01775412026726058,"theta":-0.09376336302895323,"vega":0.07240334075723831,"rho":-0.018842863063987213,"breakevenPct":15.15609433124293},{"delta":0.3,"premium":3.634045335658239,"strike":75.02179598953792,"iv":0.7398516129032258,"gamma":0.02041220575414124,"theta":-0.0990409764603313,"vega":0.07994272013949433,"rho":-0.022652545691354466,"breakevenPct":12.557875240225766},{"delta":0.35,"premium":4.5385789014821265,"strike":77.20139494333043,"iv":0.7350129032258065,"gamma":0.021632781168265038,"theta":-0.1031386224934612,"vega":0.08421473408892763,"rho":-0.026640239303558418,"breakevenPct":10.99606070327254},{"delta":0.4,"premium":5.443112467306015,"strike":79.38099389712293,"iv":0.7301741935483871,"gamma":0.02285335658238884,"theta":-0.1072362685265911,"vega":0.08848674803836094,"rho":-0.03062793291576237,"breakevenPct":9.434246166319316},{"delta":0.45,"premium":6.694444444444444,"strike":81.60394265232975,"iv":0.7405729390681004,"gamma":0.02300752688172043,"theta":-0.11061344086021505,"vega":0.09030949820788531,"rho":-0.03487025774228186,"breakevenPct":8.244122724295318},{"delta":0.5,"premium":8.083333333333332,"strike":83.84408602150538,"iv":0.7570155913978495,"gamma":0.022738709677419353,"theta":-0.11370483870967742,"vega":0.09116075268817204,"rho":-0.03921358154207736,"breakevenPct":7.2014298283047},{"delta":0.55,"premium":9.551912045889102,"strike":86.1567877629063,"iv":0.7644126195028681,"gamma":0.02236864244741874,"theta":-0.11340286806883365,"vega":0.09051261950286807,"rho":-0.04361987386979692,"breakevenPct":6.167472174158243},{"delta":0.6,"premium":11.105449330783939,"strike":88.54684512428298,"iv":0.762165965583174,"gamma":0.021890630975143405,"theta":-0.10948317399617591,"vega":0.088265965583174,"rho":-0.048093297933898306,"breakevenPct":5.142827298506803},{"delta":0.65,"premium":12.629569892473121,"strike":90.87813620071685,"iv":0.7507189964157706,"gamma":0.02131899641577061,"theta":-0.10269175627240143,"vega":0.08468709677419355,"rho":-0.052541504789958365,"breakevenPct":4.154132400485386},{"delta":0.7,"premium":14.108064516129032,"strike":93.11827956989248,"iv":0.7250021505376345,"gamma":0.02060215053763441,"theta":-0.09144623655913979,"vega":0.07904193548387098,"rho":-0.0569505992417094,"breakevenPct":3.2211966514411507},{"delta":0.75,"premium":16.563622291021673,"strike":96.23839009287926,"iv":0.7313876160990712,"gamma":0.019009287925696595,"theta":-0.08358513931888545,"vega":0.07301207430340557,"rho":-0.062120214138010166,"breakevenPct":2.40719279537287},{"delta":0.8,"premium":22.031810766721048,"strike":102.09624796084829,"iv":0.8130879282218597,"gamma":0.014868026101141922,"theta":-0.08047618270799346,"vega":0.06402707993474713,"rho":-0.06963847161997577,"breakevenPct":1.929890747026895},{"delta":0.85,"premium":26.887368421052628,"strike":107.52631578947368,"iv":0.8271947368421052,"gamma":0.012238947368421054,"theta":-0.06538210526315791,"vega":0.05333684210526316,"rho":-0.07669628812680047,"breakevenPct":1.2261791175636316},{"delta":0.9,"premium":31.134782608695634,"strike":112.31884057971013,"iv":0.8038884057971009,"gamma":0.00952898550724638,"theta":-0.044942028985507185,"vega":0.0403550724637681,"rho":-0.0832629094691911,"breakevenPct":0.5584787224222314}]},"raw":{"call":[{"delta":0.1,"premium":0.9942181637661724,"strike":124.80454094154311,"iv":1.0348064306629237,"gamma":0.007523246692794959,"theta":-0.07259409338413038,"vega":0.040307779066446774,"rho":0.005551366376563504,"breakevenPct":54.08961183893835},{"delta":0.15,"premium":1.4387971698113207,"strike":110.51886792452831,"iv":0.9049547169811323,"gamma":0.011368396226415091,"theta":-0.08434292452830189,"vega":0.05358537735849056,"rho":0.008368933640098983,"breakevenPct":37.13579751878936},{"delta":0.2,"premium":1.8389567669172933,"strike":101.40037593984962,"iv":0.7909050751879699,"gamma":0.01531578947368421,"theta":-0.08903496240601504,"vega":0.0641751879699248,"rho":0.01122865797410119,"breakevenPct":26.45680145365864},{"delta":0.25,"premium":2.4875,"strike":97.8804347826087,"iv":0.7989815217391305,"gamma":0.017117391304347824,"theta":-0.10201413043478261,"vega":0.07249891304347825,"rho":0.013929762519873106,"breakevenPct":22.939655539697082},{"delta":0.3,"premium":3.18313325330132,"strike":94.86194477791116,"iv":0.8150935174069628,"gamma":0.01855798319327731,"theta":-0.11467887154861944,"vega":0.07992088835534213,"rho":0.016600850058598786,"breakevenPct":20.0944120911471},{"delta":0.35,"premium":3.903421368547418,"strike":91.8607442977191,"iv":0.8084308523409364,"gamma":0.019818487394957982,"theta":-0.12074129651860743,"vega":0.08472280912364945,"rho":0.019252079784344785,"breakevenPct":17.300545892046188},{"delta":0.4,"premium":4.625214592274678,"strike":88.98068669527896,"iv":0.7962881974248928,"gamma":0.021007725321888413,"theta":-0.12447961373390558,"vega":0.0884950643776824,"rho":0.021904305461801506,"breakevenPct":14.656909955357232},{"delta":0.45,"premium":5.349463519313304,"strike":86.29828326180258,"iv":0.7752045064377683,"gamma":0.02208068669527897,"theta":-0.12442596566523605,"vega":0.090587339055794,"rho":0.024558156113102022,"breakevenPct":12.258386552077267},{"delta":0.5,"premium":6.185919282511211,"strike":83.84304932735427,"iv":0.7620613452914798,"gamma":0.022576860986547084,"theta":-0.12352071748878923,"vega":0.09116035874439463,"rho":0.0271326750672633,"breakevenPct":10.275561746528016},{"delta":0.55,"premium":7.127623318385651,"strike":81.60089686098655,"iv":0.7563662780269058,"gamma":0.02253201793721973,"theta":-0.12181668161434978,"vega":0.09030834080717488,"rho":0.029632782119456767,"breakevenPct":8.682655780710675},{"delta":0.6,"premium":8.200873161764704,"strike":79.34283088235294,"iv":0.7564270220588235,"gamma":0.022092555147058823,"theta":-0.11971939338235295,"vega":0.0885170955882353,"rho":0.03203471085594807,"breakevenPct":7.23138662924748},{"delta":0.65,"premium":9.602527573529413,"strike":77.04503676470588,"iv":0.770857169117647,"gamma":0.020667922794117645,"theta":-0.11664034926470589,"vega":0.08438106617647058,"rho":0.034191537084008114,"breakevenPct":6.133714280053024},{"delta":0.7,"premium":11.012982126058324,"strike":74.74129821260584,"iv":0.7821840075258701,"gamma":0.01922925682031985,"theta":-0.11261683913452494,"vega":0.07985145813734713,"rho":0.03634143852338529,"breakevenPct":5.039539856276523},{"delta":0.75,"premium":12.49463781749765,"strike":72.38946378174977,"iv":0.7684022577610535,"gamma":0.017677046095954843,"theta":-0.10095174035747882,"vega":0.07213744120413922,"rho":0.03843531212705562,"breakevenPct":3.973666829063461},{"delta":0.8,"premium":13.976293508936973,"strike":70.0376293508937,"iv":0.754620507996237,"gamma":0.016124835371589836,"theta":-0.08928664158043272,"vega":0.06442342427093131,"rho":0.04052918573072595,"breakevenPct":2.9077938018503993},{"delta":0.85,"premium":16.618396846254928,"strike":66.76741130091985,"iv":0.7715327201051249,"gamma":0.012996714848883048,"theta":-0.07597568988173456,"vega":0.05305059132720105,"rho":0.04172643339380249,"breakevenPct":2.138422522262087},{"delta":0.9,"premium":20.247674418604653,"strike":62.55813953488372,"iv":0.8090790697674419,"gamma":0.009395348837209301,"theta":-0.06113255813953488,"vega":0.04001395348837209,"rho":0.04214623545284829,"breakevenPct":1.4279935736016274}],"put":[{"delta":0.1,"premium":1.1790653590617,"strike":60.042793253281054,"iv":0.9633353131644824,"gamma":0.007928584252037086,"theta":-0.0659882388517924,"vega":0.04031934886619619,"rho":-0.007569499964964365,"breakevenPct":27.89842247155885},{"delta":0.15,"premium":1.7302222546746209,"strike":65.50138909171638,"iv":0.8654025721291895,"gamma":0.011713254210564964,"theta":-0.07803565512773616,"vega":0.053409213796883785,"rho":-0.011315618028173595,"breakevenPct":21.887350763055167},{"delta":0.2,"premium":2.333051187107937,"strike":69.26906991942461,"iv":0.8119665820712418,"gamma":0.014968485189991294,"theta":-0.08763728399897891,"vega":0.06420551714957744,"rho":-0.015049361829936481,"breakevenPct":18.010756084864447},{"delta":0.25,"premium":2.9773106904231628,"strike":72.24387527839643,"iv":0.7739105790645879,"gamma":0.01775412026726058,"theta":-0.09376336302895323,"vega":0.07240334075723831,"rho":-0.018842863063987213,"breakevenPct":15.15609433124293},{"delta":0.3,"premium":3.634045335658239,"strike":75.02179598953792,"iv":0.7398516129032258,"gamma":0.02041220575414124,"theta":-0.0990409764603313,"vega":0.07994272013949433,"rho":-0.022652545691354466,"breakevenPct":12.557875240225766},{"delta":0.35,"premium":4.5385789014821265,"strike":77.20139494333043,"iv":0.7350129032258065,"gamma":0.021632781168265038,"theta":-0.1031386224934612,"vega":0.08421473408892763,"rho":-0.026640239303558418,"breakevenPct":10.99606070327254},{"delta":0.4,"premium":5.443112467306015,"strike":79.38099389712293,"iv":0.7301741935483871,"gamma":0.02285335658238884,"theta":-0.1072362685265911,"vega":0.08848674803836094,"rho":-0.03062793291576237,"breakevenPct":9.434246166319316},{"delta":0.45,"premium":6.694444444444444,"strike":81.60394265232975,"iv":0.7405729390681004,"gamma":0.02300752688172043,"theta":-0.11061344086021505,"vega":0.09030949820788531,"rho":-0.03487025774228186,"breakevenPct":8.244122724295318},{"delta":0.5,"premium":8.083333333333332,"strike":83.84408602150538,"iv":0.7570155913978495,"gamma":0.022738709677419353,"theta":-0.11370483870967742,"vega":0.09116075268817204,"rho":-0.03921358154207736,"breakevenPct":7.2014298283047},{"delta":0.55,"premium":9.551912045889102,"strike":86.1567877629063,"iv":0.7644126195028681,"gamma":0.02236864244741874,"theta":-0.11340286806883365,"vega":0.09051261950286807,"rho":-0.04361987386979692,"breakevenPct":6.167472174158243},{"delta":0.6,"premium":11.105449330783939,"strike":88.54684512428298,"iv":0.762165965583174,"gamma":0.021890630975143405,"theta":-0.10948317399617591,"vega":0.088265965583174,"rho":-0.048093297933898306,"breakevenPct":5.142827298506803},{"delta":0.65,"premium":12.629569892473121,"strike":90.87813620071685,"iv":0.7507189964157706,"gamma":0.02131899641577061,"theta":-0.10269175627240143,"vega":0.08468709677419355,"rho":-0.052541504789958365,"breakevenPct":4.154132400485386},{"delta":0.7,"premium":14.108064516129032,"strike":93.11827956989248,"iv":0.7250021505376345,"gamma":0.02060215053763441,"theta":-0.09144623655913979,"vega":0.07904193548387098,"rho":-0.0569505992417094,"breakevenPct":3.2211966514411507},{"delta":0.75,"premium":16.563622291021673,"strike":96.23839009287926,"iv":0.7313876160990712,"gamma":0.019009287925696595,"theta":-0.08358513931888545,"vega":0.07301207430340557,"rho":-0.062120214138010166,"breakevenPct":2.40719279537287},{"delta":0.8,"premium":22.031810766721048,"strike":102.09624796084829,"iv":0.8130879282218597,"gamma":0.014868026101141922,"theta":-0.08047618270799346,"vega":0.06402707993474713,"rho":-0.06963847161997577,"breakevenPct":1.929890747026895},{"delta":0.85,"premium":26.887368421052628,"strike":107.52631578947368,"iv":0.8271947368421052,"gamma":0.012238947368421054,"theta":-0.06538210526315791,"vega":0.05333684210526316,"rho":-0.07669628812680047,"breakevenPct":1.2261791175636316},{"delta":0.9,"premium":31.134782608695634,"strike":112.31884057971013,"iv":0.8038884057971009,"gamma":0.00952898550724638,"theta":-0.044942028985507185,"vega":0.0403550724637681,"rho":-0.0832629094691911,"breakevenPct":0.5584787224222314}]}},"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"}}