{"symbol":"ECG","url":"https://intraalpha.com/companies/ECG","capturedAt":"2026-10-22T23:45:21.358Z","state":"partial","quote":{"symbol":"ECG","last_price":97.05,"prev_close":106,"regular_close":97.05,"change":-8.95,"change_pct":-8.4434,"regular_change":-8.95,"regular_change_pct":-8.4434,"extended_change":0,"extended_change_pct":0,"bid":90,"ask":98.6,"bid_size":100,"ask_size":500,"volume":990903,"vwap":96.583093,"open":102.23,"high":102.23,"low":94.12,"close":97.05,"trade_count":21651,"last_trade_at":"2026-10-22T23:00:00.001886174Z","last_quote_at":"2026-10-22T20:25:00.632333413Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:17.154298686-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:57:03.930Z","bars":[{"c":112.71,"h":112.71,"l":112.36,"n":3,"o":112.36,"t":"2026-10-15T11:00:00Z","v":237,"vw":112.535},{"c":112.57,"h":112.57,"l":112.57,"n":1,"o":112.57,"t":"2026-10-15T11:05:00Z","v":118,"vw":112.57},{"c":112.2,"h":112.2,"l":112.2,"n":1,"o":112.2,"t":"2026-10-15T11:10:00Z","v":118,"vw":112.2},{"c":106.5,"h":110.35,"l":106.5,"n":85,"o":110.35,"t":"2026-10-15T13:30:00Z","v":8011,"vw":108.631441},{"c":107.75,"h":107.75,"l":106.435,"n":166,"o":106.5,"t":"2026-10-15T13:35:00Z","v":6681,"vw":107.300616},{"c":106.63,"h":107.15,"l":106.59,"n":129,"o":106.98,"t":"2026-10-15T13:40:00Z","v":4719,"vw":106.99443},{"c":105.89,"h":106.31,"l":105.33,"n":103,"o":106.11,"t":"2026-10-15T13:45:00Z","v":4447,"vw":106.019952},{"c":103.54,"h":105.66,"l":103.54,"n":205,"o":105.66,"t":"2026-10-15T13:50:00Z","v":6789,"vw":104.696812},{"c":104.21,"h":104.66,"l":103.485,"n":138,"o":103.485,"t":"2026-10-15T13:55:00Z","v":6118,"vw":104.039575},{"c":105.32,"h":105.32,"l":104.22,"n":101,"o":104.22,"t":"2026-10-15T14:00:00Z","v":4360,"vw":104.921892},{"c":106.435,"h":106.87,"l":105.01,"n":103,"o":105.02,"t":"2026-10-15T14:05:00Z","v":2835,"vw":105.818956},{"c":105.16,"h":106.5199,"l":105.1,"n":122,"o":106,"t":"2026-10-15T14:10:00Z","v":3458,"vw":105.59814},{"c":105.825,"h":105.83,"l":105.825,"n":36,"o":105.83,"t":"2026-10-15T14:15:00Z","v":1020,"vw":105.82625},{"c":106.4,"h":106.4,"l":105.915,"n":122,"o":106.075,"t":"2026-10-15T14:20:00Z","v":4337,"vw":106.009451},{"c":105.8,"h":105.8,"l":105.17,"n":70,"o":105.755,"t":"2026-10-15T14:25:00Z","v":1391,"vw":105.596887},{"c":106.2,"h":106.2,"l":105.39,"n":93,"o":105.76,"t":"2026-10-15T14:30:00Z","v":3500,"vw":105.80471},{"c":107.2,"h":107.2,"l":106.465,"n":132,"o":106.6628,"t":"2026-10-15T14:35:00Z","v":3629,"vw":106.843386},{"c":107.79,"h":108.31,"l":107.525,"n":114,"o":107.76,"t":"2026-10-15T14:40:00Z","v":2989,"vw":107.881158},{"c":107.33,"h":107.82,"l":107.18,"n":189,"o":107.8,"t":"2026-10-15T14:50:00Z","v":10806,"vw":107.66363},{"c":108.26,"h":108.53,"l":107.565,"n":194,"o":107.57,"t":"2026-10-15T14:55:00Z","v":5687,"vw":108.02728},{"c":108.73,"h":108.93,"l":107.81,"n":307,"o":108.39,"t":"2026-10-15T15:00:00Z","v":11385,"vw":108.275864},{"c":108.75,"h":109.06,"l":108.505,"n":139,"o":108.91,"t":"2026-10-15T15:05:00Z","v":4715,"vw":108.839583},{"c":109.21,"h":109.21,"l":108.8,"n":171,"o":108.8,"t":"2026-10-15T15:10:00Z","v":4357,"vw":108.963379},{"c":109.035,"h":109.84,"l":108.83,"n":242,"o":109.1075,"t":"2026-10-15T15:15:00Z","v":7253,"vw":109.132547},{"c":108.68,"h":109.27,"l":108.68,"n":104,"o":109.035,"t":"2026-10-15T15:20:00Z","v":2287,"vw":108.921667},{"c":108.97,"h":108.97,"l":108.68,"n":107,"o":108.68,"t":"2026-10-15T15:25:00Z","v":2031,"vw":108.823333},{"c":108.717059,"h":108.975,"l":108.61,"n":152,"o":108.965,"t":"2026-10-15T15:30:00Z","v":5680,"vw":108.903542},{"c":108.68,"h":108.895,"l":108.355,"n":99,"o":108.56,"t":"2026-10-15T15:35:00Z","v":3569,"vw":108.602758},{"c":108.86,"h":108.9699,"l":108.7025,"n":67,"o":108.9699,"t":"2026-10-15T15:40:00Z","v":1176,"vw":108.825909},{"c":108.6375,"h":108.895,"l":108.43,"n":90,"o":108.68056,"t":"2026-10-15T15:45:00Z","v":2860,"vw":108.621938},{"c":108.77,"h":108.77,"l":108.585,"n":79,"o":108.59,"t":"2026-10-15T15:50:00Z","v":2341,"vw":108.602987},{"c":108.82,"h":108.82,"l":108.56,"n":59,"o":108.71,"t":"2026-10-15T15:55:00Z","v":1616,"vw":108.708355},{"c":108.33,"h":109.08,"l":108.29,"n":365,"o":108.81,"t":"2026-10-15T16:00:00Z","v":7911,"vw":108.713715},{"c":108.5376,"h":108.5376,"l":108.07,"n":242,"o":108.185,"t":"2026-10-15T16:05:00Z","v":9211,"vw":108.284162},{"c":108.52,"h":108.52,"l":108.305,"n":75,"o":108.305,"t":"2026-10-15T16:10:00Z","v":1674,"vw":108.358064},{"c":108.19,"h":108.49,"l":108.19,"n":100,"o":108.24,"t":"2026-10-15T16:15:00Z","v":2162,"vw":108.28125},{"c":108.25,"h":108.25,"l":108.25,"n":31,"o":108.25,"t":"2026-10-15T16:20:00Z","v":724,"vw":108.25},{"c":107.8675,"h":108.14,"l":107.8625,"n":56,"o":107.93,"t":"2026-10-15T16:25:00Z","v":2068,"vw":107.956667},{"c":107.92,"h":107.93,"l":107.92,"n":51,"o":107.925,"t":"2026-10-15T16:30:00Z","v":1280,"vw":107.925},{"c":108.27,"h":108.48,"l":108.24,"n":229,"o":108.24,"t":"2026-10-15T16:35:00Z","v":5145,"vw":108.380761},{"c":108.54,"h":108.54,"l":108.335,"n":124,"o":108.52,"t":"2026-10-15T16:40:00Z","v":4505,"vw":108.503287},{"c":108.42,"h":108.68,"l":108.42,"n":82,"o":108.68,"t":"2026-10-15T16:45:00Z","v":3005,"vw":108.653283},{"c":108.61,"h":108.63,"l":108.39,"n":146,"o":108.39,"t":"2026-10-15T16:50:00Z","v":3064,"vw":108.518461},{"c":108.85,"h":109.08,"l":108.7,"n":255,"o":108.81,"t":"2026-10-15T16:55:00Z","v":5947,"vw":108.890904},{"c":108.33,"h":108.9,"l":108.33,"n":305,"o":108.85,"t":"2026-10-15T17:00:00Z","v":7164,"vw":108.733096},{"c":108.635,"h":108.65,"l":108.415,"n":88,"o":108.415,"t":"2026-10-15T17:05:00Z","v":1903,"vw":108.529649},{"c":108.7,"h":108.86,"l":108.685,"n":90,"o":108.685,"t":"2026-10-15T17:10:00Z","v":2018,"vw":108.784167},{"c":108.82,"h":109.01,"l":108.82,"n":144,"o":108.86,"t":"2026-10-15T17:15:00Z","v":3110,"vw":108.906197},{"c":108.86,"h":109.05,"l":108.8,"n":163,"o":108.81,"t":"2026-10-15T17:20:00Z","v":2203,"vw":108.843333},{"c":108.85,"h":109.06,"l":108.85,"n":228,"o":108.945,"t":"2026-10-15T17:25:00Z","v":3898,"vw":108.959112},{"c":108.95,"h":108.96,"l":108.95,"n":50,"o":108.96,"t":"2026-10-15T17:30:00Z","v":886,"vw":108.953333},{"c":109.155,"h":109.22,"l":108.955,"n":150,"o":108.955,"t":"2026-10-15T17:35:00Z","v":4272,"vw":109.069941},{"c":108.94,"h":109.135,"l":108.94,"n":97,"o":109.13,"t":"2026-10-15T17:40:00Z","v":4122,"vw":109.061613},{"c":108.8,"h":108.94,"l":108.8,"n":80,"o":108.84,"t":"2026-10-15T17:45:00Z","v":1722,"vw":108.864},{"c":108.84,"h":108.9575,"l":108.775,"n":177,"o":108.9,"t":"2026-10-15T17:50:00Z","v":3606,"vw":108.859167},{"c":109.12,"h":109.19,"l":108.95,"n":231,"o":108.95,"t":"2026-10-15T17:55:00Z","v":3868,"vw":109.100209},{"c":108.83,"h":109.125,"l":108.76,"n":145,"o":109.125,"t":"2026-10-15T18:00:00Z","v":4667,"vw":108.908217},{"c":108.445,"h":108.9,"l":108.445,"n":168,"o":108.895,"t":"2026-10-15T18:05:00Z","v":5590,"vw":108.762308},{"c":108.22,"h":108.57,"l":108.02,"n":135,"o":108.57,"t":"2026-10-15T18:10:00Z","v":3869,"vw":108.329412},{"c":108.44,"h":108.49,"l":108.24,"n":103,"o":108.24,"t":"2026-10-15T18:15:00Z","v":3648,"vw":108.3715},{"c":108.32,"h":108.54,"l":108.3,"n":98,"o":108.54,"t":"2026-10-15T18:20:00Z","v":1714,"vw":108.377143},{"c":108.67,"h":108.67,"l":108.445,"n":145,"o":108.445,"t":"2026-10-15T18:25:00Z","v":3907,"vw":108.554667},{"c":108.4,"h":108.61,"l":108.37,"n":119,"o":108.61,"t":"2026-10-15T18:30:00Z","v":3969,"vw":108.497214},{"c":108.32,"h":108.43,"l":108.32,"n":136,"o":108.37,"t":"2026-10-15T18:35:00Z","v":3856,"vw":108.373186},{"c":108.51,"h":108.6,"l":108.28,"n":203,"o":108.34,"t":"2026-10-15T18:40:00Z","v":6608,"vw":108.4047},{"c":108.47,"h":108.49,"l":108.2,"n":161,"o":108.38,"t":"2026-10-15T18:45:00Z","v":4153,"vw":108.382776},{"c":108.33,"h":108.51,"l":108.32,"n":122,"o":108.36,"t":"2026-10-15T18:50:00Z","v":2681,"vw":108.39},{"c":108.715,"h":108.84,"l":108.425,"n":229,"o":108.425,"t":"2026-10-15T18:55:00Z","v":8644,"vw":108.6438},{"c":109.05,"h":109.1645,"l":108.83,"n":205,"o":108.83,"t":"2026-10-15T19:00:00Z","v":6530,"vw":108.992451},{"c":109.03,"h":109.03,"l":108.83,"n":172,"o":108.975,"t":"2026-10-15T19:05:00Z","v":5003,"vw":108.965714},{"c":109.26,"h":109.26,"l":109.08,"n":108,"o":109.17,"t":"2026-10-15T19:10:00Z","v":2758,"vw":109.17},{"c":109.935,"h":109.935,"l":109.29,"n":149,"o":109.2925,"t":"2026-10-15T19:15:00Z","v":4036,"vw":109.575943},{"c":109.92,"h":110.32,"l":109.88,"n":314,"o":109.89,"t":"2026-10-15T19:20:00Z","v":11979,"vw":110.073139},{"c":110.31,"h":110.31,"l":109.78,"n":291,"o":109.84,"t":"2026-10-15T19:25:00Z","v":20807,"vw":110.087775},{"c":110.8,"h":111,"l":110.41,"n":306,"o":110.41,"t":"2026-10-15T19:30:00Z","v":10196,"vw":110.760319},{"c":111.07,"h":111.08,"l":110.51,"n":223,"o":110.795,"t":"2026-10-15T19:35:00Z","v":6413,"vw":110.840606},{"c":111.22,"h":111.76,"l":111.005,"n":455,"o":111.04,"t":"2026-10-15T19:40:00Z","v":30845,"vw":111.261836},{"c":111.24,"h":111.59,"l":111.005,"n":589,"o":111.12,"t":"2026-10-15T19:45:00Z","v":22437,"vw":111.307428},{"c":111.345,"h":111.52,"l":110.96,"n":483,"o":111.04,"t":"2026-10-15T19:50:00Z","v":22254,"vw":111.243301},{"c":111.71,"h":111.795,"l":111.22,"n":1549,"o":111.27,"t":"2026-10-15T19:55:00Z","v":60790,"vw":111.575198},{"c":111.66,"h":111.66,"l":111.61,"n":47,"o":111.61,"t":"2026-10-15T20:00:00Z","v":89369,"vw":111.659941},{"c":111.75,"h":111.75,"l":111.7,"n":27,"o":111.7,"t":"2026-10-15T22:00:00Z","v":1023,"vw":111.725},{"c":109.52,"h":110.5,"l":109.01,"n":67,"o":110.5,"t":"2026-10-16T13:30:00Z","v":5588,"vw":109.870225},{"c":108.565,"h":108.79,"l":107.66,"n":155,"o":108.715,"t":"2026-10-16T13:35:00Z","v":9810,"vw":108.491225},{"c":108.465,"h":108.97,"l":107.12,"n":253,"o":108.005,"t":"2026-10-16T13:40:00Z","v":9260,"vw":108.321953},{"c":108.33,"h":109.82,"l":108.33,"n":134,"o":108.97,"t":"2026-10-16T13:45:00Z","v":3991,"vw":109.20272},{"c":108.83,"h":109.325,"l":108.35,"n":71,"o":109.325,"t":"2026-10-16T13:50:00Z","v":4017,"vw":108.884802},{"c":109.2,"h":109.24,"l":108.845,"n":148,"o":109.005,"t":"2026-10-16T13:55:00Z","v":8290,"vw":108.987152},{"c":109.665,"h":109.6725,"l":109.11,"n":85,"o":109.26,"t":"2026-10-16T14:00:00Z","v":2792,"vw":109.470625},{"c":109.765,"h":109.775,"l":109.69,"n":39,"o":109.69,"t":"2026-10-16T14:05:00Z","v":1380,"vw":109.755},{"c":109.275,"h":109.76,"l":108.96,"n":134,"o":109.76,"t":"2026-10-16T14:10:00Z","v":4639,"vw":109.415227},{"c":109.3,"h":109.3,"l":109.29,"n":26,"o":109.29,"t":"2026-10-16T14:15:00Z","v":918,"vw":109.296667},{"c":109.505,"h":109.505,"l":109.405,"n":29,"o":109.405,"t":"2026-10-16T14:20:00Z","v":669,"vw":109.471667},{"c":109.385,"h":109.51,"l":108.98,"n":92,"o":109.51,"t":"2026-10-16T14:25:00Z","v":3156,"vw":109.136447},{"c":109.99,"h":109.99,"l":109.395,"n":148,"o":109.395,"t":"2026-10-16T14:30:00Z","v":3201,"vw":109.819702},{"c":110.015,"h":110.015,"l":109.69,"n":21,"o":109.98,"t":"2026-10-16T14:35:00Z","v":816,"vw":109.953333},{"c":109.53,"h":110.035,"l":109.53,"n":95,"o":110.025,"t":"2026-10-16T14:40:00Z","v":5069,"vw":110.017307},{"c":109.825,"h":109.935,"l":109.825,"n":63,"o":109.935,"t":"2026-10-16T14:45:00Z","v":1799,"vw":109.899886},{"c":109.335,"h":109.935,"l":109.335,"n":123,"o":109.935,"t":"2026-10-16T14:50:00Z","v":3985,"vw":109.690292},{"c":109.515,"h":109.515,"l":109.325,"n":71,"o":109.325,"t":"2026-10-16T14:55:00Z","v":2954,"vw":109.368125},{"c":109.285,"h":109.33,"l":109.225,"n":74,"o":109.33,"t":"2026-10-16T15:00:00Z","v":1580,"vw":109.28},{"c":108.645,"h":108.77,"l":108.645,"n":47,"o":108.77,"t":"2026-10-16T15:05:00Z","v":1186,"vw":108.67625},{"c":108.23,"h":108.305,"l":107.84,"n":114,"o":108.15,"t":"2026-10-16T15:10:00Z","v":3330,"vw":108.193017},{"c":109.43,"h":109.43,"l":108.295,"n":162,"o":108.295,"t":"2026-10-16T15:15:00Z","v":5153,"vw":108.812433},{"c":109.065,"h":109.3,"l":108.95,"n":134,"o":109.3,"t":"2026-10-16T15:20:00Z","v":3390,"vw":109.028862},{"c":109.355,"h":109.565,"l":109.085,"n":79,"o":109.085,"t":"2026-10-16T15:25:00Z","v":2730,"vw":109.385313},{"c":109.505,"h":109.505,"l":109.28,"n":33,"o":109.28,"t":"2026-10-16T15:30:00Z","v":1112,"vw":109.41},{"c":110.34,"h":110.4,"l":109.435,"n":388,"o":109.435,"t":"2026-10-16T15:35:00Z","v":8382,"vw":109.88427},{"c":110.31,"h":110.57,"l":110.31,"n":333,"o":110.34,"t":"2026-10-16T15:40:00Z","v":7766,"vw":110.36269},{"c":110.415,"h":110.69,"l":110.33,"n":278,"o":110.375,"t":"2026-10-16T15:45:00Z","v":8314,"vw":110.429524},{"c":110.285,"h":110.465,"l":110.2195,"n":225,"o":110.46,"t":"2026-10-16T15:50:00Z","v":8033,"vw":110.382624},{"c":110.525,"h":110.59,"l":110.32,"n":171,"o":110.34,"t":"2026-10-16T15:55:00Z","v":5881,"vw":110.518382},{"c":110.52,"h":110.69,"l":110.36,"n":164,"o":110.5375,"t":"2026-10-16T16:00:00Z","v":3351,"vw":110.499963},{"c":110.25,"h":110.56,"l":110.04,"n":310,"o":110.56,"t":"2026-10-16T16:05:00Z","v":18249,"vw":110.305936},{"c":110.475,"h":110.48,"l":110.09,"n":191,"o":110.09,"t":"2026-10-16T16:10:00Z","v":3991,"vw":110.353382},{"c":110.65,"h":110.865,"l":110.5,"n":245,"o":110.5,"t":"2026-10-16T16:15:00Z","v":6347,"vw":110.654054},{"c":110.705,"h":110.97,"l":110.705,"n":230,"o":110.84,"t":"2026-10-16T16:20:00Z","v":9069,"vw":110.85391},{"c":110.66,"h":110.89,"l":110.55,"n":137,"o":110.79,"t":"2026-10-16T16:25:00Z","v":3534,"vw":110.664775},{"c":110.84,"h":111.17,"l":110.785,"n":245,"o":110.785,"t":"2026-10-16T16:30:00Z","v":9807,"vw":111.035468},{"c":111.21,"h":111.275,"l":110.78,"n":225,"o":110.78,"t":"2026-10-16T16:35:00Z","v":4513,"vw":111.129805},{"c":110.98,"h":111.26,"l":110.98,"n":108,"o":111.26,"t":"2026-10-16T16:40:00Z","v":4340,"vw":111.206798},{"c":110.18,"h":111.025,"l":110.18,"n":105,"o":111.025,"t":"2026-10-16T16:45:00Z","v":2984,"vw":110.565956},{"c":109.99,"h":110.64,"l":109.99,"n":114,"o":110.17,"t":"2026-10-16T16:50:00Z","v":3976,"vw":110.198257},{"c":110.04,"h":110.055,"l":110.02,"n":81,"o":110.03,"t":"2026-10-16T16:55:00Z","v":2051,"vw":110.0305},{"c":109.69,"h":110.32,"l":109.69,"n":150,"o":110.055,"t":"2026-10-16T17:00:00Z","v":4918,"vw":110.092688},{"c":109.2,"h":109.55,"l":109.07,"n":127,"o":109.55,"t":"2026-10-16T17:05:00Z","v":3669,"vw":109.20075},{"c":109.37,"h":109.37,"l":109.22,"n":51,"o":109.22,"t":"2026-10-16T17:10:00Z","v":1514,"vw":109.293571},{"c":109.48,"h":109.5,"l":109.2,"n":161,"o":109.4,"t":"2026-10-16T17:15:00Z","v":4285,"vw":109.344044},{"c":109.36,"h":109.36,"l":109.03,"n":96,"o":109.2,"t":"2026-10-16T17:20:00Z","v":3511,"vw":109.272201},{"c":109.445,"h":109.445,"l":109.23,"n":101,"o":109.3755,"t":"2026-10-16T17:25:00Z","v":2341,"vw":109.363059},{"c":109.295,"h":109.46,"l":109.01,"n":154,"o":109.46,"t":"2026-10-16T17:30:00Z","v":4738,"vw":109.289568},{"c":109.67,"h":109.67,"l":109.27,"n":190,"o":109.31,"t":"2026-10-16T17:35:00Z","v":4716,"vw":109.489917},{"c":109.83,"h":110.0781,"l":109.5,"n":150,"o":109.57,"t":"2026-10-16T17:40:00Z","v":5249,"vw":109.713716},{"c":109.42,"h":109.75,"l":109.42,"n":113,"o":109.75,"t":"2026-10-16T17:45:00Z","v":3240,"vw":109.601094},{"c":109.29,"h":109.5,"l":109.28,"n":162,"o":109.39,"t":"2026-10-16T17:50:00Z","v":3890,"vw":109.391092},{"c":109.285,"h":109.445,"l":109.08,"n":142,"o":109.29,"t":"2026-10-16T17:55:00Z","v":4088,"vw":109.320536},{"c":109.155,"h":109.33,"l":109.155,"n":104,"o":109.255,"t":"2026-10-16T18:00:00Z","v":2315,"vw":109.253911},{"c":109.56,"h":109.56,"l":109.145,"n":185,"o":109.15,"t":"2026-10-16T18:05:00Z","v":4676,"vw":109.266245},{"c":109.47,"h":109.58,"l":109.29,"n":209,"o":109.44,"t":"2026-10-16T18:10:00Z","v":4321,"vw":109.408705},{"c":109.24,"h":109.495,"l":109.1,"n":264,"o":109.485,"t":"2026-10-16T18:15:00Z","v":8517,"vw":109.28542},{"c":109.51,"h":109.51,"l":108.95,"n":225,"o":109.07,"t":"2026-10-16T18:20:00Z","v":5636,"vw":109.145009},{"c":109.225,"h":109.46,"l":109.225,"n":91,"o":109.46,"t":"2026-10-16T18:25:00Z","v":2457,"vw":109.311332},{"c":109,"h":109.24,"l":108.95,"n":204,"o":109.24,"t":"2026-10-16T18:30:00Z","v":6512,"vw":109.041383},{"c":109.22,"h":109.22,"l":108.66,"n":261,"o":108.78,"t":"2026-10-16T18:35:00Z","v":13647,"vw":108.758773},{"c":109.145,"h":109.26,"l":109.11,"n":139,"o":109.26,"t":"2026-10-16T18:40:00Z","v":3932,"vw":109.158815},{"c":108.74,"h":109.355,"l":108.655,"n":272,"o":109.25,"t":"2026-10-16T18:45:00Z","v":11971,"vw":109.153194},{"c":108.585,"h":108.85,"l":108.585,"n":129,"o":108.685,"t":"2026-10-16T18:50:00Z","v":4515,"vw":108.77732},{"c":108.83,"h":108.83,"l":108.45,"n":124,"o":108.58,"t":"2026-10-16T18:55:00Z","v":3381,"vw":108.654435},{"c":108.64,"h":108.79,"l":108.51,"n":101,"o":108.79,"t":"2026-10-16T19:00:00Z","v":3737,"vw":108.65012},{"c":108.285,"h":108.85,"l":108.06,"n":153,"o":108.66,"t":"2026-10-16T19:05:00Z","v":9375,"vw":108.512199},{"c":109.07,"h":109.09,"l":108.32,"n":252,"o":108.485,"t":"2026-10-16T19:10:00Z","v":8585,"vw":108.648144},{"c":108.815,"h":109.32,"l":108.615,"n":222,"o":109.14,"t":"2026-10-16T19:15:00Z","v":6953,"vw":108.992938},{"c":108.85,"h":108.95,"l":108.72,"n":96,"o":108.95,"t":"2026-10-16T19:20:00Z","v":2870,"vw":108.86932},{"c":108.77,"h":108.82,"l":108.49,"n":204,"o":108.77,"t":"2026-10-16T19:25:00Z","v":7332,"vw":108.660799},{"c":108.79,"h":109.18,"l":108.79,"n":270,"o":108.9,"t":"2026-10-16T19:30:00Z","v":6789,"vw":108.955999},{"c":108.93,"h":109.19,"l":108.8,"n":338,"o":109.1,"t":"2026-10-16T19:35:00Z","v":9808,"vw":108.963938},{"c":108.64,"h":108.895,"l":108.48,"n":408,"o":108.73,"t":"2026-10-16T19:40:00Z","v":14046,"vw":108.70262},{"c":108.84,"h":108.95,"l":108.58,"n":448,"o":108.81,"t":"2026-10-16T19:45:00Z","v":16853,"vw":108.79481},{"c":109.19,"h":109.5635,"l":108.4,"n":493,"o":108.41,"t":"2026-10-16T19:50:00Z","v":17399,"vw":109.241259},{"c":109.6,"h":109.65,"l":109.05,"n":1498,"o":109.42,"t":"2026-10-16T19:55:00Z","v":63315,"vw":109.396977},{"c":109.65,"h":109.65,"l":109.49,"n":35,"o":109.49,"t":"2026-10-16T20:00:00Z","v":595923,"vw":109.64929},{"c":109.65,"h":109.65,"l":109.65,"n":1,"o":109.65,"t":"2026-10-16T20:05:00Z","v":249,"vw":109.65},{"c":109.23,"h":109.23,"l":109.23,"n":1,"o":109.23,"t":"2026-10-16T22:10:00Z","v":102,"vw":109.23},{"c":111.895,"h":113.49,"l":111,"n":51,"o":112.31,"t":"2026-10-19T13:30:00Z","v":5912,"vw":112.213046},{"c":111.94,"h":111.97,"l":110.99,"n":79,"o":111.635,"t":"2026-10-19T13:35:00Z","v":3595,"vw":111.465268},{"c":110.995,"h":111.28,"l":110.985,"n":21,"o":110.99,"t":"2026-10-19T13:40:00Z","v":767,"vw":111.03931},{"c":111.09,"h":111.1,"l":111.09,"n":22,"o":111.1,"t":"2026-10-19T13:45:00Z","v":686,"vw":111.094902},{"c":110.06,"h":111.5096,"l":110.06,"n":37,"o":111.5096,"t":"2026-10-19T13:50:00Z","v":1070,"vw":110.969222},{"c":109.42,"h":110.06,"l":109.42,"n":34,"o":110.06,"t":"2026-10-19T13:55:00Z","v":541,"vw":109.633333},{"c":108.79,"h":108.79,"l":108.79,"n":22,"o":108.79,"t":"2026-10-19T14:00:00Z","v":312,"vw":108.79},{"c":109.365,"h":109.38,"l":109.04,"n":30,"o":109.04,"t":"2026-10-19T14:05:00Z","v":1385,"vw":109.214667},{"c":110.44,"h":110.77,"l":109.78,"n":91,"o":109.78,"t":"2026-10-19T14:15:00Z","v":3502,"vw":110.21466},{"c":110.5,"h":110.96,"l":110.445,"n":20,"o":110.445,"t":"2026-10-19T14:20:00Z","v":363,"vw":110.635},{"c":109.63,"h":110.455,"l":109.63,"n":81,"o":110.0704,"t":"2026-10-19T14:30:00Z","v":1548,"vw":109.933628},{"c":109.46,"h":109.46,"l":109.46,"n":27,"o":109.46,"t":"2026-10-19T14:35:00Z","v":768,"vw":109.46},{"c":109.815,"h":109.815,"l":109.67,"n":37,"o":109.67,"t":"2026-10-19T14:40:00Z","v":988,"vw":109.71},{"c":109.99,"h":110.44,"l":109.89,"n":31,"o":110.44,"t":"2026-10-19T14:45:00Z","v":676,"vw":110.031026},{"c":110.43,"h":110.43,"l":109.48,"n":47,"o":109.48,"t":"2026-10-19T14:50:00Z","v":1002,"vw":109.958789},{"c":110.44,"h":110.44,"l":109.98,"n":23,"o":109.98,"t":"2026-10-19T14:55:00Z","v":425,"vw":110.21},{"c":110.155,"h":110.155,"l":109.92,"n":15,"o":109.92,"t":"2026-10-19T15:00:00Z","v":291,"vw":110.0375},{"c":109.88,"h":110.18,"l":109.88,"n":43,"o":110.165,"t":"2026-10-19T15:05:00Z","v":891,"vw":110.075},{"c":110.79,"h":110.79,"l":110.44,"n":144,"o":110.47,"t":"2026-10-19T15:10:00Z","v":8368,"vw":110.516184},{"c":110.93,"h":110.9499,"l":110.735,"n":24,"o":110.9499,"t":"2026-10-19T15:15:00Z","v":807,"vw":110.826826},{"c":111.02,"h":111.02,"l":111.02,"n":46,"o":111.02,"t":"2026-10-19T15:20:00Z","v":897,"vw":111.02},{"c":110.685,"h":110.8696,"l":110.63,"n":138,"o":110.8696,"t":"2026-10-19T15:30:00Z","v":4196,"vw":110.79864},{"c":110.9,"h":110.9,"l":110.715,"n":50,"o":110.715,"t":"2026-10-19T15:40:00Z","v":1476,"vw":110.868019},{"c":110.84,"h":110.96,"l":110.84,"n":91,"o":110.95,"t":"2026-10-19T15:55:00Z","v":1643,"vw":110.88625},{"c":110.68,"h":110.7705,"l":110.66,"n":87,"o":110.7705,"t":"2026-10-19T16:00:00Z","v":1689,"vw":110.721899},{"c":110.8,"h":110.8,"l":110.76,"n":47,"o":110.76,"t":"2026-10-19T16:05:00Z","v":1127,"vw":110.772857},{"c":110.62,"h":110.84,"l":110.62,"n":38,"o":110.84,"t":"2026-10-19T16:10:00Z","v":943,"vw":110.70284},{"c":110.62,"h":110.64,"l":110.54,"n":53,"o":110.55,"t":"2026-10-19T16:15:00Z","v":1515,"vw":110.588571},{"c":110.43,"h":110.43,"l":110.43,"n":14,"o":110.43,"t":"2026-10-19T16:20:00Z","v":189,"vw":110.43},{"c":110.435,"h":110.44,"l":110.435,"n":14,"o":110.44,"t":"2026-10-19T16:30:00Z","v":315,"vw":110.437058},{"c":110.83,"h":110.85,"l":110.385,"n":138,"o":110.53,"t":"2026-10-19T16:40:00Z","v":14315,"vw":110.78709},{"c":110.415,"h":110.665,"l":110.39,"n":131,"o":110.665,"t":"2026-10-19T16:45:00Z","v":4620,"vw":110.568219},{"c":110.345,"h":110.42,"l":110.345,"n":51,"o":110.42,"t":"2026-10-19T16:50:00Z","v":1475,"vw":110.387039},{"c":110.16,"h":110.35,"l":110.16,"n":70,"o":110.23,"t":"2026-10-19T16:55:00Z","v":2374,"vw":110.242164},{"c":110,"h":110.135,"l":110,"n":71,"o":110.04,"t":"2026-10-19T17:05:00Z","v":2342,"vw":110.101137},{"c":110,"h":110.01,"l":109.89,"n":49,"o":109.92,"t":"2026-10-19T17:10:00Z","v":1072,"vw":109.971667},{"c":110.07,"h":110.26,"l":109.99,"n":90,"o":109.99,"t":"2026-10-19T17:15:00Z","v":2916,"vw":110.131176},{"c":109.93,"h":109.98,"l":109.93,"n":62,"o":109.98,"t":"2026-10-19T17:20:00Z","v":1044,"vw":109.963333},{"c":109.87,"h":109.97,"l":109.87,"n":59,"o":109.97,"t":"2026-10-19T17:25:00Z","v":1277,"vw":109.892173},{"c":110.005,"h":110.005,"l":109.88,"n":59,"o":109.88,"t":"2026-10-19T17:30:00Z","v":1682,"vw":109.93204},{"c":110.04,"h":110.04,"l":109.81,"n":54,"o":110.015,"t":"2026-10-19T17:35:00Z","v":1646,"vw":109.936045},{"c":109.88,"h":109.93,"l":109.76,"n":102,"o":109.79,"t":"2026-10-19T17:40:00Z","v":2171,"vw":109.84127},{"c":109.65,"h":109.85,"l":109.65,"n":53,"o":109.85,"t":"2026-10-19T17:45:00Z","v":1648,"vw":109.831364},{"c":109.395,"h":109.43,"l":109.395,"n":28,"o":109.43,"t":"2026-10-19T17:50:00Z","v":692,"vw":109.40363},{"c":109.62,"h":109.62,"l":109.56,"n":58,"o":109.56,"t":"2026-10-19T18:00:00Z","v":1363,"vw":109.573333},{"c":109.615,"h":109.77,"l":109.615,"n":25,"o":109.77,"t":"2026-10-19T18:05:00Z","v":367,"vw":109.6925},{"c":109.6152,"h":109.665,"l":109.49,"n":80,"o":109.665,"t":"2026-10-19T18:10:00Z","v":2422,"vw":109.566543},{"c":109.605,"h":109.72,"l":109.605,"n":45,"o":109.72,"t":"2026-10-19T18:15:00Z","v":580,"vw":109.6625},{"c":109.6115,"h":109.6115,"l":109.6115,"n":16,"o":109.6115,"t":"2026-10-19T18:20:00Z","v":393,"vw":109.6115},{"c":109.455,"h":109.52,"l":109.455,"n":51,"o":109.52,"t":"2026-10-19T18:25:00Z","v":915,"vw":109.487},{"c":109.33,"h":109.45,"l":109.33,"n":51,"o":109.45,"t":"2026-10-19T18:30:00Z","v":847,"vw":109.39},{"c":109.27,"h":109.27,"l":109.18,"n":59,"o":109.18,"t":"2026-10-19T18:35:00Z","v":1357,"vw":109.25},{"c":108.9,"h":109.245,"l":108.9,"n":68,"o":109.245,"t":"2026-10-19T18:40:00Z","v":2245,"vw":109.012996},{"c":109.14,"h":109.2,"l":109.06,"n":89,"o":109.06,"t":"2026-10-19T18:45:00Z","v":1675,"vw":109.117324},{"c":109.08,"h":109.095,"l":109.08,"n":35,"o":109.095,"t":"2026-10-19T18:50:00Z","v":595,"vw":109.087934},{"c":109.115,"h":109.115,"l":109.115,"n":27,"o":109.115,"t":"2026-10-19T18:55:00Z","v":420,"vw":109.115},{"c":109.135,"h":109.24,"l":109.105,"n":83,"o":109.105,"t":"2026-10-19T19:00:00Z","v":1943,"vw":109.145024},{"c":108.915,"h":109.135,"l":108.915,"n":126,"o":109.135,"t":"2026-10-19T19:05:00Z","v":4274,"vw":109.014343},{"c":108.925,"h":109.03,"l":108.925,"n":57,"o":109.03,"t":"2026-10-19T19:10:00Z","v":1181,"vw":108.9775},{"c":108.88,"h":109,"l":108.88,"n":136,"o":108.915,"t":"2026-10-19T19:15:00Z","v":3017,"vw":108.954336},{"c":109.24,"h":109.24,"l":108.97,"n":251,"o":108.97,"t":"2026-10-19T19:20:00Z","v":7964,"vw":109.088177},{"c":109.42,"h":109.52,"l":109.31,"n":150,"o":109.44,"t":"2026-10-19T19:25:00Z","v":5371,"vw":109.385083},{"c":109.26,"h":109.4,"l":109.26,"n":192,"o":109.27,"t":"2026-10-19T19:30:00Z","v":4670,"vw":109.306052},{"c":109.57,"h":109.57,"l":109.31,"n":132,"o":109.31,"t":"2026-10-19T19:35:00Z","v":2911,"vw":109.417346},{"c":109.31,"h":109.63,"l":109.3,"n":245,"o":109.57,"t":"2026-10-19T19:40:00Z","v":6671,"vw":109.491947},{"c":109.14,"h":109.36,"l":109.14,"n":234,"o":109.29,"t":"2026-10-19T19:45:00Z","v":5611,"vw":109.244689},{"c":108.89,"h":109.06,"l":108.67,"n":416,"o":109.06,"t":"2026-10-19T19:50:00Z","v":11275,"vw":108.79457},{"c":108.61,"h":109.09,"l":108.55,"n":1083,"o":108.84,"t":"2026-10-19T19:55:00Z","v":35191,"vw":108.855381},{"c":108.7,"h":108.77,"l":108.7,"n":31,"o":108.77,"t":"2026-10-19T20:00:00Z","v":72818,"vw":108.700107},{"c":105.05,"h":106.6,"l":105.05,"n":33,"o":106.6,"t":"2026-10-20T13:30:00Z","v":3753,"vw":106.50053},{"c":104.745,"h":104.895,"l":103.95,"n":57,"o":104.895,"t":"2026-10-20T13:35:00Z","v":872,"vw":104.676},{"c":103.05,"h":104.77,"l":103.05,"n":18,"o":104.745,"t":"2026-10-20T13:40:00Z","v":510,"vw":104.307069},{"c":103.905,"h":104.31,"l":103.905,"n":62,"o":104.31,"t":"2026-10-20T13:45:00Z","v":1958,"vw":103.982233},{"c":105.28,"h":105.31,"l":103.73,"n":75,"o":104.065,"t":"2026-10-20T13:50:00Z","v":3412,"vw":105.030415},{"c":105.175,"h":105.28,"l":105.175,"n":31,"o":105.28,"t":"2026-10-20T13:55:00Z","v":1367,"vw":105.271102},{"c":105.45,"h":106.41,"l":105.45,"n":133,"o":106.15,"t":"2026-10-20T14:00:00Z","v":4677,"vw":106.095991},{"c":106.39,"h":106.84,"l":106.39,"n":116,"o":106.48,"t":"2026-10-20T14:05:00Z","v":4185,"vw":106.72723},{"c":105.99,"h":105.99,"l":105.87,"n":10,"o":105.87,"t":"2026-10-20T14:10:00Z","v":331,"vw":105.91},{"c":106.01,"h":106.615,"l":106.01,"n":30,"o":106.615,"t":"2026-10-20T14:15:00Z","v":1051,"vw":106.445714},{"c":107,"h":107.09,"l":107,"n":27,"o":107.09,"t":"2026-10-20T14:20:00Z","v":628,"vw":107.03},{"c":108.675,"h":108.675,"l":107.81,"n":80,"o":107.81,"t":"2026-10-20T14:25:00Z","v":2626,"vw":108.373073},{"c":108.03,"h":109.08,"l":108.03,"n":88,"o":109.08,"t":"2026-10-20T14:30:00Z","v":2845,"vw":108.735619},{"c":108.13,"h":108.14,"l":108.125,"n":15,"o":108.125,"t":"2026-10-20T14:35:00Z","v":428,"vw":108.130882},{"c":108.705,"h":109,"l":108.705,"n":45,"o":109,"t":"2026-10-20T14:40:00Z","v":1540,"vw":108.941},{"c":108.765,"h":109.13,"l":108.66,"n":112,"o":109.04,"t":"2026-10-20T14:45:00Z","v":2984,"vw":108.84342},{"c":109.12,"h":109.12,"l":109.12,"n":59,"o":109.12,"t":"2026-10-20T14:50:00Z","v":1112,"vw":109.12},{"c":108.53,"h":109.13,"l":108.53,"n":137,"o":109.13,"t":"2026-10-20T14:55:00Z","v":2479,"vw":108.874193},{"c":108.45,"h":108.9,"l":108.45,"n":124,"o":108.57,"t":"2026-10-20T15:00:00Z","v":3808,"vw":108.621667},{"c":107.865,"h":108.64,"l":107.865,"n":145,"o":108.64,"t":"2026-10-20T15:05:00Z","v":3894,"vw":108.377204},{"c":107.08,"h":107.865,"l":107,"n":158,"o":107.85,"t":"2026-10-20T15:10:00Z","v":4499,"vw":107.313838},{"c":107.44,"h":107.44,"l":106.95,"n":48,"o":106.95,"t":"2026-10-20T15:15:00Z","v":1508,"vw":107.0925},{"c":107.355,"h":107.46,"l":107.2,"n":41,"o":107.23,"t":"2026-10-20T15:20:00Z","v":1186,"vw":107.307857},{"c":107.63,"h":107.63,"l":107.63,"n":7,"o":107.63,"t":"2026-10-20T15:25:00Z","v":156,"vw":107.63},{"c":107.355,"h":107.355,"l":107.355,"n":21,"o":107.355,"t":"2026-10-20T15:30:00Z","v":1027,"vw":107.355},{"c":106.8,"h":107.2,"l":106.8,"n":71,"o":107.2,"t":"2026-10-20T15:35:00Z","v":2024,"vw":107.002735},{"c":107.0104,"h":107.39,"l":106.86,"n":105,"o":106.86,"t":"2026-10-20T15:40:00Z","v":2560,"vw":107.197241},{"c":106.92,"h":106.97,"l":106.92,"n":52,"o":106.97,"t":"2026-10-20T15:45:00Z","v":876,"vw":106.932136},{"c":107.22,"h":107.22,"l":107.03,"n":40,"o":107.09,"t":"2026-10-20T15:50:00Z","v":1030,"vw":107.13},{"c":107.18,"h":107.52,"l":107.18,"n":53,"o":107.52,"t":"2026-10-20T15:55:00Z","v":1159,"vw":107.300235},{"c":107.36,"h":107.36,"l":107.34,"n":48,"o":107.34,"t":"2026-10-20T16:00:00Z","v":948,"vw":107.35278},{"c":107.41,"h":107.41,"l":107.26,"n":23,"o":107.26,"t":"2026-10-20T16:05:00Z","v":425,"vw":107.335},{"c":106.87,"h":107.22,"l":106.87,"n":163,"o":107.215,"t":"2026-10-20T16:10:00Z","v":4003,"vw":107.076678},{"c":106.4,"h":106.51,"l":106.4,"n":57,"o":106.51,"t":"2026-10-20T16:15:00Z","v":1256,"vw":106.464},{"c":106.61,"h":106.61,"l":106.45,"n":53,"o":106.45,"t":"2026-10-20T16:20:00Z","v":1280,"vw":106.547987},{"c":106.89,"h":106.89,"l":106.63,"n":58,"o":106.79,"t":"2026-10-20T16:25:00Z","v":1010,"vw":106.76175},{"c":106.7225,"h":106.7225,"l":106.71,"n":35,"o":106.71,"t":"2026-10-20T16:30:00Z","v":646,"vw":106.716742},{"c":106.735,"h":106.735,"l":106.735,"n":15,"o":106.735,"t":"2026-10-20T16:35:00Z","v":268,"vw":106.735},{"c":106.5,"h":106.61,"l":106.43,"n":83,"o":106.61,"t":"2026-10-20T16:40:00Z","v":1990,"vw":106.542659},{"c":106.59,"h":106.6,"l":106.35,"n":125,"o":106.48,"t":"2026-10-20T16:45:00Z","v":2742,"vw":106.457826},{"c":106.1,"h":106.7843,"l":106.1,"n":199,"o":106.7843,"t":"2026-10-20T16:50:00Z","v":4311,"vw":106.336547},{"c":106.065,"h":106.27,"l":106.06,"n":57,"o":106.18,"t":"2026-10-20T16:55:00Z","v":1558,"vw":106.1355},{"c":106.275,"h":106.29,"l":106.055,"n":142,"o":106.15,"t":"2026-10-20T17:00:00Z","v":3883,"vw":106.220171},{"c":105.695,"h":106.16,"l":105.59,"n":164,"o":106.15,"t":"2026-10-20T17:05:00Z","v":5175,"vw":105.825659},{"c":105.65,"h":105.65,"l":105.64,"n":55,"o":105.64,"t":"2026-10-20T17:10:00Z","v":886,"vw":105.645},{"c":105.63,"h":105.63,"l":105.45,"n":87,"o":105.52,"t":"2026-10-20T17:15:00Z","v":1620,"vw":105.533571},{"c":105.48,"h":105.75,"l":105.48,"n":105,"o":105.565,"t":"2026-10-20T17:20:00Z","v":2567,"vw":105.595},{"c":105.455,"h":105.53,"l":105.36,"n":232,"o":105.505,"t":"2026-10-20T17:25:00Z","v":10343,"vw":105.469443},{"c":105.35,"h":105.59,"l":105.31,"n":322,"o":105.455,"t":"2026-10-20T17:30:00Z","v":9510,"vw":105.452108},{"c":105.31,"h":105.315,"l":105.2,"n":100,"o":105.27,"t":"2026-10-20T17:35:00Z","v":3532,"vw":105.300618},{"c":105.335,"h":105.48,"l":105.16,"n":168,"o":105.31,"t":"2026-10-20T17:40:00Z","v":8088,"vw":105.324367},{"c":105.31,"h":105.395,"l":105.31,"n":67,"o":105.395,"t":"2026-10-20T17:45:00Z","v":1472,"vw":105.346429},{"c":105.48,"h":105.8175,"l":105.44,"n":254,"o":105.44,"t":"2026-10-20T17:50:00Z","v":10696,"vw":105.722623},{"c":105.57,"h":105.74,"l":105.46,"n":189,"o":105.625,"t":"2026-10-20T17:55:00Z","v":11980,"vw":105.617537},{"c":105.58,"h":105.625,"l":105.49,"n":137,"o":105.625,"t":"2026-10-20T18:00:00Z","v":3491,"vw":105.550604},{"c":105.585,"h":105.585,"l":105.43,"n":178,"o":105.56,"t":"2026-10-20T18:05:00Z","v":9276,"vw":105.582057},{"c":105.7899,"h":105.8,"l":105.5,"n":198,"o":105.585,"t":"2026-10-20T18:10:00Z","v":15200,"vw":105.689438},{"c":105.705,"h":105.79,"l":105.52,"n":113,"o":105.52,"t":"2026-10-20T18:15:00Z","v":3317,"vw":105.692254},{"c":105.65,"h":105.705,"l":105.65,"n":72,"o":105.705,"t":"2026-10-20T18:20:00Z","v":1591,"vw":105.692143},{"c":105.675,"h":105.6825,"l":105.55,"n":102,"o":105.6825,"t":"2026-10-20T18:25:00Z","v":3482,"vw":105.662738},{"c":105.77,"h":105.87,"l":105.68,"n":112,"o":105.68,"t":"2026-10-20T18:30:00Z","v":3480,"vw":105.813478},{"c":105.805,"h":105.815,"l":105.56,"n":124,"o":105.62,"t":"2026-10-20T18:35:00Z","v":3032,"vw":105.686333},{"c":105.565,"h":105.805,"l":105.42,"n":134,"o":105.805,"t":"2026-10-20T18:40:00Z","v":2856,"vw":105.679},{"c":105.9575,"h":106.06,"l":105.565,"n":175,"o":105.565,"t":"2026-10-20T18:45:00Z","v":5817,"vw":105.91012},{"c":105.78,"h":105.96,"l":105.76,"n":187,"o":105.85,"t":"2026-10-20T18:50:00Z","v":9694,"vw":105.804522},{"c":106.05,"h":106.05,"l":105.78,"n":161,"o":105.78,"t":"2026-10-20T18:55:00Z","v":4914,"vw":105.90786},{"c":105.95,"h":106.12,"l":105.81,"n":134,"o":106.05,"t":"2026-10-20T19:00:00Z","v":8155,"vw":106.014445},{"c":106.065,"h":106.1,"l":105.97,"n":167,"o":105.97,"t":"2026-10-20T19:05:00Z","v":9629,"vw":105.994855},{"c":105.77,"h":106.06,"l":105.77,"n":144,"o":105.9,"t":"2026-10-20T19:10:00Z","v":3852,"vw":105.888021},{"c":105.815,"h":106.09,"l":105.68,"n":197,"o":105.94,"t":"2026-10-20T19:15:00Z","v":6591,"vw":105.871624},{"c":106.025,"h":106.1,"l":105.62,"n":273,"o":105.815,"t":"2026-10-20T19:20:00Z","v":8808,"vw":105.891902},{"c":106.07,"h":106.27,"l":106,"n":262,"o":106.025,"t":"2026-10-20T19:25:00Z","v":9140,"vw":106.148082},{"c":105.84,"h":106.06,"l":105.77,"n":278,"o":106.06,"t":"2026-10-20T19:30:00Z","v":8124,"vw":105.935869},{"c":105.6,"h":105.77,"l":105.6,"n":238,"o":105.77,"t":"2026-10-20T19:35:00Z","v":6672,"vw":105.710215},{"c":106,"h":106.01,"l":105.6,"n":321,"o":105.6,"t":"2026-10-20T19:40:00Z","v":13573,"vw":105.826452},{"c":105.83,"h":106.205,"l":105.75,"n":558,"o":106.06,"t":"2026-10-20T19:45:00Z","v":32388,"vw":105.976613},{"c":105.795,"h":105.895,"l":105.71,"n":388,"o":105.805,"t":"2026-10-20T19:50:00Z","v":20405,"vw":105.766976},{"c":105.74,"h":105.785,"l":105.31,"n":1416,"o":105.785,"t":"2026-10-20T19:55:00Z","v":66314,"vw":105.50262},{"c":105.74,"h":105.74,"l":105.57,"n":27,"o":105.57,"t":"2026-10-20T20:00:00Z","v":94915,"vw":105.739805},{"c":107.7,"h":107.7,"l":107.7,"n":31,"o":107.7,"t":"2026-10-21T08:15:00Z","v":185,"vw":107.7},{"c":107.5,"h":107.5,"l":107.5,"n":14,"o":107.5,"t":"2026-10-21T08:25:00Z","v":254,"vw":107.5},{"c":107.51,"h":107.51,"l":107.51,"n":4,"o":107.51,"t":"2026-10-21T12:15:00Z","v":245,"vw":107.51},{"c":107.82,"h":109.72,"l":107.29,"n":86,"o":108.07,"t":"2026-10-21T13:30:00Z","v":10314,"vw":108.055466},{"c":107.67,"h":108.51,"l":107.67,"n":54,"o":107.82,"t":"2026-10-21T13:35:00Z","v":2275,"vw":107.957514},{"c":106.52,"h":107.42,"l":106.52,"n":88,"o":107.37,"t":"2026-10-21T13:40:00Z","v":11218,"vw":107.123856},{"c":107.42,"h":107.42,"l":106.69,"n":30,"o":106.82,"t":"2026-10-21T13:45:00Z","v":1242,"vw":106.836621},{"c":106.94,"h":106.94,"l":106.925,"n":47,"o":106.925,"t":"2026-10-21T14:05:00Z","v":891,"vw":106.930208},{"c":106.12,"h":106.865,"l":106.12,"n":49,"o":106.865,"t":"2026-10-21T14:10:00Z","v":1443,"vw":106.448096},{"c":105.9,"h":106.34,"l":105.9,"n":66,"o":105.94,"t":"2026-10-21T14:15:00Z","v":1273,"vw":106.02},{"c":106,"h":106.12,"l":105.705,"n":81,"o":105.9,"t":"2026-10-21T14:20:00Z","v":1825,"vw":105.960056},{"c":106.6,"h":106.6,"l":106,"n":81,"o":106.2,"t":"2026-10-21T14:25:00Z","v":6212,"vw":106.157585},{"c":106.41,"h":106.745,"l":106.145,"n":94,"o":106.745,"t":"2026-10-21T14:30:00Z","v":5826,"vw":106.444254},{"c":105.86,"h":106.41,"l":105.86,"n":68,"o":106.41,"t":"2026-10-21T14:35:00Z","v":1489,"vw":106.169167},{"c":106.4,"h":106.41,"l":105.64,"n":119,"o":105.96,"t":"2026-10-21T14:40:00Z","v":7285,"vw":106.056391},{"c":106.4,"h":106.67,"l":106.1,"n":92,"o":106.1,"t":"2026-10-21T14:45:00Z","v":2885,"vw":106.32109},{"c":106.05,"h":106.45,"l":106.05,"n":20,"o":106.45,"t":"2026-10-21T14:50:00Z","v":662,"vw":106.2675},{"c":106,"h":106.365,"l":105.95,"n":136,"o":106.11,"t":"2026-10-21T14:55:00Z","v":3750,"vw":106.04561},{"c":105.41,"h":106.06,"l":105.365,"n":151,"o":106.06,"t":"2026-10-21T15:00:00Z","v":3911,"vw":105.65375},{"c":105.5679,"h":105.6151,"l":105.4203,"n":37,"o":105.61,"t":"2026-10-21T15:05:00Z","v":1363,"vw":105.563525},{"c":105.28,"h":105.63,"l":105.28,"n":85,"o":105.63,"t":"2026-10-21T15:10:00Z","v":2228,"vw":105.464895},{"c":105.35,"h":105.42,"l":105.21,"n":79,"o":105.21,"t":"2026-10-21T15:15:00Z","v":1973,"vw":105.286456},{"c":105.175,"h":105.343,"l":104.96,"n":108,"o":105.29,"t":"2026-10-21T15:20:00Z","v":2550,"vw":105.155785},{"c":104.89,"h":105.19,"l":104.89,"n":49,"o":105.01,"t":"2026-10-21T15:25:00Z","v":1487,"vw":105.036539},{"c":104.86,"h":105.08,"l":104.84,"n":100,"o":105.025,"t":"2026-10-21T15:30:00Z","v":4501,"vw":104.987297},{"c":105.245,"h":105.245,"l":104.865,"n":60,"o":104.865,"t":"2026-10-21T15:35:00Z","v":1724,"vw":105.082273},{"c":105.625,"h":105.7,"l":105,"n":178,"o":105.17,"t":"2026-10-21T15:45:00Z","v":4028,"vw":105.512651},{"c":105.66,"h":105.72,"l":105.49,"n":58,"o":105.72,"t":"2026-10-21T15:50:00Z","v":1617,"vw":105.634},{"c":105.765,"h":105.765,"l":105.665,"n":94,"o":105.68,"t":"2026-10-21T15:55:00Z","v":5056,"vw":105.713083},{"c":105.9401,"h":105.99,"l":105.785,"n":77,"o":105.95,"t":"2026-10-21T16:00:00Z","v":4975,"vw":105.947035},{"c":105.58,"h":105.95,"l":105.58,"n":156,"o":105.94,"t":"2026-10-21T16:05:00Z","v":4462,"vw":105.838066},{"c":105.685,"h":105.76,"l":105.43,"n":69,"o":105.63,"t":"2026-10-21T16:10:00Z","v":2165,"vw":105.612653},{"c":105.6,"h":105.79,"l":105.6,"n":51,"o":105.79,"t":"2026-10-21T16:15:00Z","v":2066,"vw":105.692778},{"c":105.67,"h":105.78,"l":105.67,"n":108,"o":105.695,"t":"2026-10-21T16:20:00Z","v":2862,"vw":105.71125},{"c":105.42,"h":105.66,"l":105.42,"n":126,"o":105.66,"t":"2026-10-21T16:25:00Z","v":4273,"vw":105.50539},{"c":104.7,"h":105.45,"l":104.7,"n":262,"o":105.45,"t":"2026-10-21T16:30:00Z","v":9208,"vw":105.057246},{"c":105.95,"h":106.125,"l":104.65,"n":347,"o":104.67,"t":"2026-10-21T16:35:00Z","v":24269,"vw":104.923313},{"c":105.105,"h":105.93,"l":105.105,"n":160,"o":105.93,"t":"2026-10-21T16:40:00Z","v":6160,"vw":105.297774},{"c":104.69,"h":105.05,"l":104.66,"n":287,"o":105.05,"t":"2026-10-21T16:45:00Z","v":14417,"vw":104.870509},{"c":104.465,"h":104.74,"l":104.29,"n":279,"o":104.54,"t":"2026-10-21T16:50:00Z","v":11997,"vw":104.486807},{"c":104.36,"h":104.365,"l":104.325,"n":403,"o":104.365,"t":"2026-10-21T16:55:00Z","v":5392,"vw":104.33772},{"c":104.36,"h":104.44,"l":104.245,"n":284,"o":104.28,"t":"2026-10-21T17:00:00Z","v":7826,"vw":104.295144},{"c":104.8,"h":105.1466,"l":104.405,"n":178,"o":104.405,"t":"2026-10-21T17:05:00Z","v":9110,"vw":104.909283},{"c":105.18,"h":105.205,"l":104.77,"n":100,"o":104.824,"t":"2026-10-21T17:10:00Z","v":2873,"vw":104.931471},{"c":105.01,"h":105.135,"l":104.95,"n":78,"o":105.135,"t":"2026-10-21T17:15:00Z","v":1238,"vw":105.034286},{"c":105.27,"h":105.325,"l":105.04,"n":87,"o":105.1795,"t":"2026-10-21T17:20:00Z","v":2186,"vw":105.20095},{"c":105.235,"h":105.24,"l":105.1,"n":54,"o":105.24,"t":"2026-10-21T17:25:00Z","v":1306,"vw":105.189},{"c":105.145,"h":105.235,"l":105.04,"n":121,"o":105.235,"t":"2026-10-21T17:30:00Z","v":3345,"vw":105.121436},{"c":105.13,"h":105.3,"l":105.05,"n":40,"o":105.3,"t":"2026-10-21T17:35:00Z","v":1242,"vw":105.130061},{"c":105.45,"h":105.45,"l":105.115,"n":97,"o":105.1325,"t":"2026-10-21T17:40:00Z","v":1893,"vw":105.2775},{"c":105.27,"h":105.46,"l":105.27,"n":46,"o":105.455,"t":"2026-10-21T17:45:00Z","v":1578,"vw":105.388504},{"c":105.67,"h":105.68,"l":105.43,"n":109,"o":105.45,"t":"2026-10-21T17:50:00Z","v":2859,"vw":105.58375},{"c":105.7,"h":105.7,"l":105.5,"n":78,"o":105.67,"t":"2026-10-21T17:55:00Z","v":1466,"vw":105.625},{"c":105.625,"h":105.655,"l":105.52,"n":95,"o":105.53,"t":"2026-10-21T18:00:00Z","v":2764,"vw":105.584953},{"c":105.92,"h":105.925,"l":105.625,"n":102,"o":105.625,"t":"2026-10-21T18:05:00Z","v":3733,"vw":105.826977},{"c":106.32,"h":106.32,"l":105.76,"n":87,"o":105.76,"t":"2026-10-21T18:10:00Z","v":2474,"vw":105.966071},{"c":106.24,"h":106.51,"l":106.0066,"n":84,"o":106.175,"t":"2026-10-21T18:15:00Z","v":6268,"vw":106.413994},{"c":106.32,"h":106.4499,"l":106.25,"n":90,"o":106.25,"t":"2026-10-21T18:20:00Z","v":2633,"vw":106.318901},{"c":106.57,"h":106.57,"l":106.32,"n":97,"o":106.32,"t":"2026-10-21T18:25:00Z","v":3867,"vw":106.516422},{"c":106.46,"h":106.575,"l":106.33,"n":166,"o":106.575,"t":"2026-10-21T18:30:00Z","v":6587,"vw":106.420947},{"c":106.375,"h":106.47,"l":106.22,"n":150,"o":106.47,"t":"2026-10-21T18:35:00Z","v":7396,"vw":106.369987},{"c":106.11,"h":106.42,"l":106.11,"n":174,"o":106.4,"t":"2026-10-21T18:40:00Z","v":6546,"vw":106.343457},{"c":106.155,"h":106.265,"l":105.95,"n":234,"o":106.265,"t":"2026-10-21T18:45:00Z","v":12301,"vw":106.09814},{"c":105.805,"h":105.94,"l":105.71,"n":132,"o":105.92,"t":"2026-10-21T18:50:00Z","v":4336,"vw":105.810536},{"c":105.62,"h":105.87,"l":105.62,"n":117,"o":105.805,"t":"2026-10-21T18:55:00Z","v":2898,"vw":105.722762},{"c":105.6,"h":105.74,"l":105.51,"n":342,"o":105.73,"t":"2026-10-21T19:00:00Z","v":16545,"vw":105.631271},{"c":105.41,"h":105.58,"l":105.33,"n":157,"o":105.58,"t":"2026-10-21T19:05:00Z","v":6165,"vw":105.457046},{"c":105.64,"h":105.66,"l":105.305,"n":391,"o":105.32,"t":"2026-10-21T19:10:00Z","v":14187,"vw":105.399013},{"c":105.75,"h":105.77,"l":105.461,"n":125,"o":105.61,"t":"2026-10-21T19:15:00Z","v":5574,"vw":105.606647},{"c":105.75,"h":105.8218,"l":105.56,"n":383,"o":105.6,"t":"2026-10-21T19:20:00Z","v":15203,"vw":105.64759},{"c":106.11,"h":106.11,"l":105.645,"n":265,"o":105.745,"t":"2026-10-21T19:25:00Z","v":11618,"vw":105.827613},{"c":106.28,"h":106.28,"l":106.02,"n":151,"o":106.135,"t":"2026-10-21T19:30:00Z","v":4285,"vw":106.151589},{"c":105.99,"h":106.415,"l":105.95,"n":370,"o":106.285,"t":"2026-10-21T19:35:00Z","v":14251,"vw":106.212993},{"c":105.945,"h":106.07,"l":105.84,"n":295,"o":105.92,"t":"2026-10-21T19:40:00Z","v":11712,"vw":105.952623},{"c":105.925,"h":106.16,"l":105.85,"n":467,"o":105.945,"t":"2026-10-21T19:45:00Z","v":19406,"vw":106.00308},{"c":105.72,"h":105.88,"l":105.64,"n":378,"o":105.83,"t":"2026-10-21T19:50:00Z","v":15918,"vw":105.764082},{"c":106,"h":106.01,"l":105.47,"n":1758,"o":105.72,"t":"2026-10-21T19:55:00Z","v":76721,"vw":105.670215},{"c":106,"h":106,"l":106,"n":22,"o":106,"t":"2026-10-21T20:00:00Z","v":135020,"vw":106},{"c":102.82,"h":102.82,"l":102.82,"n":3,"o":102.82,"t":"2026-10-22T08:00:00Z","v":314,"vw":102.82},{"c":102.56,"h":102.56,"l":102.56,"n":2,"o":102.56,"t":"2026-10-22T12:55:00Z","v":177,"vw":102.56},{"c":100.045,"h":102.23,"l":99.64,"n":117,"o":102.23,"t":"2026-10-22T13:30:00Z","v":9305,"vw":101.361761},{"c":100.06,"h":100.06,"l":100.01,"n":10,"o":100.01,"t":"2026-10-22T13:35:00Z","v":373,"vw":100.035},{"c":98.68,"h":100.15,"l":98.68,"n":89,"o":100.15,"t":"2026-10-22T13:40:00Z","v":3762,"vw":99.729231},{"c":99.4675,"h":99.939,"l":98.68,"n":80,"o":98.68,"t":"2026-10-22T13:45:00Z","v":4066,"vw":99.401361},{"c":99.4,"h":99.4,"l":98.61,"n":69,"o":98.63,"t":"2026-10-22T13:50:00Z","v":3496,"vw":99.260511},{"c":99.58,"h":100.21,"l":99.4,"n":88,"o":99.4,"t":"2026-10-22T13:55:00Z","v":4183,"vw":99.852021},{"c":100.07,"h":100.35,"l":99.59,"n":231,"o":99.59,"t":"2026-10-22T14:00:00Z","v":10024,"vw":100.045225},{"c":98.83,"h":99.91,"l":98.83,"n":175,"o":99.91,"t":"2026-10-22T14:05:00Z","v":5908,"vw":99.488188},{"c":98.26,"h":98.79,"l":98.26,"n":186,"o":98.58,"t":"2026-10-22T14:10:00Z","v":8184,"vw":98.568543},{"c":98.037,"h":98.89,"l":98.037,"n":244,"o":98.225,"t":"2026-10-22T14:15:00Z","v":12217,"vw":98.421205},{"c":96.88,"h":98.34,"l":96.88,"n":221,"o":98.305,"t":"2026-10-22T14:20:00Z","v":12454,"vw":97.899292},{"c":96.4,"h":97.08,"l":96.32,"n":151,"o":97.075,"t":"2026-10-22T14:25:00Z","v":6834,"vw":96.686149},{"c":97.265,"h":97.265,"l":96.05,"n":242,"o":96.41,"t":"2026-10-22T14:30:00Z","v":9453,"vw":96.509467},{"c":96.99,"h":97.42,"l":96.99,"n":105,"o":97.245,"t":"2026-10-22T14:35:00Z","v":4881,"vw":97.181592},{"c":97.045,"h":97.52,"l":96.99,"n":190,"o":97,"t":"2026-10-22T14:40:00Z","v":8826,"vw":97.277001},{"c":96.3,"h":97.03,"l":96.3,"n":185,"o":96.93,"t":"2026-10-22T14:45:00Z","v":6877,"vw":96.764101},{"c":96.255,"h":96.74,"l":96.2475,"n":106,"o":96.45,"t":"2026-10-22T14:50:00Z","v":3493,"vw":96.495755},{"c":96.9,"h":96.9,"l":96.19,"n":106,"o":96.43,"t":"2026-10-22T14:55:00Z","v":4590,"vw":96.437143},{"c":95.91,"h":96.66,"l":95.91,"n":190,"o":96.63,"t":"2026-10-22T15:00:00Z","v":6742,"vw":96.334679},{"c":95.94,"h":96.34,"l":95.905,"n":188,"o":96.085,"t":"2026-10-22T15:05:00Z","v":8898,"vw":96.152585},{"c":95.56,"h":95.8325,"l":95.55,"n":156,"o":95.8325,"t":"2026-10-22T15:10:00Z","v":4947,"vw":95.662152},{"c":96.005,"h":96.07,"l":95.71,"n":132,"o":95.76,"t":"2026-10-22T15:15:00Z","v":5247,"vw":95.877326},{"c":96.075,"h":96.15,"l":95.96,"n":88,"o":96.13,"t":"2026-10-22T15:20:00Z","v":2566,"vw":96.095},{"c":95.57,"h":95.92,"l":95.57,"n":152,"o":95.92,"t":"2026-10-22T15:25:00Z","v":3400,"vw":95.833956},{"c":95.865,"h":95.92,"l":95.48,"n":227,"o":95.49,"t":"2026-10-22T15:30:00Z","v":8912,"vw":95.677369},{"c":96.22,"h":96.25,"l":95.705,"n":227,"o":95.73,"t":"2026-10-22T15:35:00Z","v":8338,"vw":96.030628},{"c":96.14,"h":96.7877,"l":95.765,"n":454,"o":95.86,"t":"2026-10-22T15:40:00Z","v":34214,"vw":96.393835},{"c":96.66,"h":96.66,"l":96.44,"n":70,"o":96.44,"t":"2026-10-22T15:45:00Z","v":2316,"vw":96.491915},{"c":96.68,"h":96.85,"l":96.63,"n":115,"o":96.66,"t":"2026-10-22T15:50:00Z","v":4141,"vw":96.759439},{"c":96.92,"h":97.13,"l":96.92,"n":91,"o":96.92,"t":"2026-10-22T15:55:00Z","v":2378,"vw":96.973872},{"c":96.92,"h":97.41,"l":96.92,"n":149,"o":97.23,"t":"2026-10-22T16:00:00Z","v":3799,"vw":97.222621},{"c":97.1675,"h":97.1675,"l":96.84,"n":95,"o":96.91,"t":"2026-10-22T16:05:00Z","v":3607,"vw":96.998673},{"c":97.27,"h":97.27,"l":97.01,"n":94,"o":97.135,"t":"2026-10-22T16:10:00Z","v":3654,"vw":97.107475},{"c":97.18,"h":97.26,"l":97.02,"n":134,"o":97.02,"t":"2026-10-22T16:15:00Z","v":4957,"vw":97.182327},{"c":97.25,"h":97.53,"l":97.15,"n":180,"o":97.22,"t":"2026-10-22T16:20:00Z","v":9073,"vw":97.36667},{"c":97.22,"h":97.26,"l":97.16,"n":75,"o":97.26,"t":"2026-10-22T16:25:00Z","v":2273,"vw":97.235},{"c":97.07,"h":97.1,"l":96.81,"n":265,"o":97.1,"t":"2026-10-22T16:30:00Z","v":8551,"vw":96.953263},{"c":97.17,"h":97.42,"l":97.11,"n":182,"o":97.11,"t":"2026-10-22T16:35:00Z","v":8134,"vw":97.287584},{"c":97.2651,"h":97.41,"l":97.22,"n":58,"o":97.33,"t":"2026-10-22T16:40:00Z","v":1124,"vw":97.291814},{"c":97.03,"h":97.245,"l":96.835,"n":170,"o":97.1,"t":"2026-10-22T16:45:00Z","v":7463,"vw":96.960077},{"c":96.915,"h":97.035,"l":96.89,"n":92,"o":96.92,"t":"2026-10-22T16:50:00Z","v":2784,"vw":96.923334},{"c":97.03,"h":97.03,"l":96.815,"n":87,"o":96.84,"t":"2026-10-22T16:55:00Z","v":4345,"vw":96.955801},{"c":96.76,"h":97.15,"l":96.7,"n":108,"o":97.035,"t":"2026-10-22T17:00:00Z","v":3599,"vw":96.986439},{"c":96.78,"h":96.78,"l":96.54,"n":127,"o":96.68,"t":"2026-10-22T17:05:00Z","v":5832,"vw":96.676181},{"c":96.98,"h":97.0999,"l":96.8,"n":62,"o":96.8,"t":"2026-10-22T17:10:00Z","v":2628,"vw":96.929571},{"c":96.78,"h":97,"l":96.63,"n":171,"o":97,"t":"2026-10-22T17:15:00Z","v":5199,"vw":96.832129},{"c":96.29,"h":96.71,"l":96.275,"n":191,"o":96.63,"t":"2026-10-22T17:20:00Z","v":5867,"vw":96.498088},{"c":96.36,"h":96.45,"l":96.02,"n":306,"o":96.2,"t":"2026-10-22T17:25:00Z","v":11910,"vw":96.240594},{"c":96.465,"h":96.51,"l":96.295,"n":159,"o":96.31,"t":"2026-10-22T17:30:00Z","v":5481,"vw":96.379846},{"c":96.04,"h":96.35,"l":96.03,"n":167,"o":96.35,"t":"2026-10-22T17:35:00Z","v":5154,"vw":96.155237},{"c":95.9475,"h":96.075,"l":95.935,"n":225,"o":96.03,"t":"2026-10-22T17:40:00Z","v":13372,"vw":96.008373},{"c":95.855,"h":95.97,"l":95.85,"n":95,"o":95.93,"t":"2026-10-22T17:45:00Z","v":5433,"vw":95.880417},{"c":95.835,"h":95.89,"l":95.75,"n":268,"o":95.76,"t":"2026-10-22T17:50:00Z","v":11511,"vw":95.808519},{"c":95.78,"h":95.84,"l":95.78,"n":116,"o":95.835,"t":"2026-10-22T17:55:00Z","v":2836,"vw":95.823265},{"c":95.05,"h":95.78,"l":94.8538,"n":522,"o":95.77,"t":"2026-10-22T18:00:00Z","v":22181,"vw":95.27555},{"c":95.25,"h":95.35,"l":95.03,"n":324,"o":95.05,"t":"2026-10-22T18:05:00Z","v":10806,"vw":95.166706},{"c":95.42,"h":95.42,"l":95.25,"n":106,"o":95.25,"t":"2026-10-22T18:10:00Z","v":4382,"vw":95.367273},{"c":95.33,"h":95.33,"l":94.89,"n":353,"o":95.31,"t":"2026-10-22T18:15:00Z","v":11546,"vw":95.166444},{"c":95.345,"h":95.55,"l":95.265,"n":373,"o":95.38,"t":"2026-10-22T18:20:00Z","v":9060,"vw":95.383542},{"c":95.01,"h":95.345,"l":94.935,"n":273,"o":95.345,"t":"2026-10-22T18:25:00Z","v":8506,"vw":95.05907},{"c":95.275,"h":95.28,"l":94.9,"n":211,"o":94.9,"t":"2026-10-22T18:30:00Z","v":6650,"vw":95.127048},{"c":95.12,"h":95.32,"l":95.115,"n":181,"o":95.265,"t":"2026-10-22T18:35:00Z","v":5530,"vw":95.17001},{"c":95.02,"h":95.1,"l":94.91,"n":356,"o":95.05,"t":"2026-10-22T18:40:00Z","v":9842,"vw":94.984375},{"c":94.83,"h":95.04,"l":94.625,"n":354,"o":95.04,"t":"2026-10-22T18:45:00Z","v":10972,"vw":94.785419},{"c":94.56,"h":94.84,"l":94.445,"n":242,"o":94.73,"t":"2026-10-22T18:50:00Z","v":10147,"vw":94.633627},{"c":94.41,"h":94.68,"l":94.41,"n":280,"o":94.61,"t":"2026-10-22T18:55:00Z","v":7852,"vw":94.59066},{"c":94.35,"h":94.415,"l":94.12,"n":381,"o":94.4,"t":"2026-10-22T19:00:00Z","v":13775,"vw":94.232126},{"c":94.29,"h":94.51,"l":94.22,"n":463,"o":94.34,"t":"2026-10-22T19:05:00Z","v":17730,"vw":94.365916},{"c":95.05,"h":95.105,"l":94.1516,"n":501,"o":94.26,"t":"2026-10-22T19:10:00Z","v":22011,"vw":94.398506},{"c":95.2592,"h":95.2592,"l":94.7,"n":417,"o":94.95,"t":"2026-10-22T19:15:00Z","v":14753,"vw":94.960252},{"c":96.155,"h":96.155,"l":95.15,"n":487,"o":95.15,"t":"2026-10-22T19:20:00Z","v":18559,"vw":95.657323},{"c":96.32,"h":96.485,"l":95.87,"n":590,"o":95.93,"t":"2026-10-22T19:25:00Z","v":30803,"vw":96.100358},{"c":96.665,"h":96.805,"l":96.195,"n":628,"o":96.23,"t":"2026-10-22T19:30:00Z","v":25565,"vw":96.541466},{"c":96.95,"h":96.97,"l":96.51,"n":587,"o":96.67,"t":"2026-10-22T19:35:00Z","v":24412,"vw":96.688316},{"c":96.785,"h":96.965,"l":96.57,"n":765,"o":96.965,"t":"2026-10-22T19:40:00Z","v":37288,"vw":96.737372},{"c":96.685,"h":96.88,"l":96.4,"n":762,"o":96.7,"t":"2026-10-22T19:45:00Z","v":31744,"vw":96.605654},{"c":97.15,"h":97.64,"l":96.685,"n":999,"o":96.71,"t":"2026-10-22T19:50:00Z","v":41080,"vw":97.295402},{"c":96.98,"h":97.22,"l":96.67,"n":2115,"o":97.2,"t":"2026-10-22T19:55:00Z","v":105567,"vw":96.917368},{"c":97.05,"h":97.05,"l":96.97,"n":22,"o":96.98,"t":"2026-10-22T20:00:00Z","v":123179,"vw":97.04751},{"c":97.05,"h":97.05,"l":97.05,"n":1,"o":97.05,"t":"2026-10-22T20:25:00Z","v":1639,"vw":97.05}],"history":[{"c":52.49,"h":61.2299,"l":51.75,"n":17081,"o":53.5,"t":"2024-11-01T04:00:00Z","v":2334943,"vw":54.647349},{"c":53.7,"h":55.82,"l":50,"n":13937,"o":51.12,"t":"2024-11-04T05:00:00Z","v":1307828,"vw":53.514933},{"c":51.51,"h":55.24,"l":51.51,"n":10161,"o":53.89,"t":"2024-11-05T05:00:00Z","v":1739324,"vw":52.727067},{"c":54.61,"h":56.06,"l":51.9,"n":10214,"o":52.5,"t":"2024-11-06T05:00:00Z","v":1170449,"vw":54.014692},{"c":62.1,"h":63.33,"l":55,"n":13691,"o":55,"t":"2024-11-07T05:00:00Z","v":1575021,"vw":61.443538},{"c":62.93,"h":63.63,"l":61.33,"n":10074,"o":62.91,"t":"2024-11-08T05:00:00Z","v":1177336,"vw":62.912094},{"c":63.85,"h":67.1099,"l":62.59,"n":10548,"o":62.59,"t":"2024-11-11T05:00:00Z","v":1582420,"vw":65.256861},{"c":61.03,"h":65.0165,"l":59.83,"n":7967,"o":63.75,"t":"2024-11-12T05:00:00Z","v":623807,"vw":61.346704},{"c":59.22,"h":64.21,"l":58.91,"n":5504,"o":61.53,"t":"2024-11-13T05:00:00Z","v":340644,"vw":60.171538},{"c":56.74,"h":60.78,"l":56.59,"n":6494,"o":59.13,"t":"2024-11-14T05:00:00Z","v":536182,"vw":57.50026},{"c":56.34,"h":57.13,"l":55.4456,"n":7119,"o":55.56,"t":"2024-11-15T05:00:00Z","v":513157,"vw":56.315993},{"c":59.32,"h":59.86,"l":56.18,"n":6918,"o":56.32,"t":"2024-11-18T05:00:00Z","v":730055,"vw":58.821573},{"c":61.39,"h":62.94,"l":58.6,"n":5651,"o":58.98,"t":"2024-11-19T05:00:00Z","v":348492,"vw":61.57964},{"c":60.08,"h":61.93,"l":60.07,"n":5359,"o":61.23,"t":"2024-11-20T05:00:00Z","v":517013,"vw":60.574444},{"c":64.28,"h":64.35,"l":59.985,"n":8684,"o":60.39,"t":"2024-11-21T05:00:00Z","v":820622,"vw":62.949683},{"c":65.07,"h":66.25,"l":63.97,"n":9117,"o":64.73,"t":"2024-11-22T05:00:00Z","v":485492,"vw":65.148861},{"c":63.91,"h":67.99,"l":63.52,"n":11056,"o":66,"t":"2024-11-25T05:00:00Z","v":529828,"vw":64.640729},{"c":64.55,"h":65.57,"l":63.52,"n":9030,"o":64.02,"t":"2024-11-26T05:00:00Z","v":364622,"vw":64.497552},{"c":64.66,"h":65,"l":63.315,"n":10181,"o":64,"t":"2024-11-27T05:00:00Z","v":418967,"vw":64.106099},{"c":63.66,"h":65.52,"l":63.305,"n":6754,"o":65.52,"t":"2024-11-29T05:00:00Z","v":265890,"vw":63.88092},{"c":62.9,"h":64.13,"l":61.88,"n":9767,"o":63.4,"t":"2024-12-02T05:00:00Z","v":372209,"vw":62.971904},{"c":65.47,"h":65.87,"l":61.54,"n":11105,"o":62.57,"t":"2024-12-03T05:00:00Z","v":632097,"vw":64.741068},{"c":67.25,"h":68.31,"l":64.65,"n":10243,"o":67.24,"t":"2024-12-04T05:00:00Z","v":506770,"vw":66.6908},{"c":68.24,"h":70.37,"l":66.1933,"n":11330,"o":69.15,"t":"2024-12-05T05:00:00Z","v":671479,"vw":68.606519},{"c":68.62,"h":70.2499,"l":66.91,"n":10073,"o":69.01,"t":"2024-12-06T05:00:00Z","v":351726,"vw":68.532633},{"c":66.95,"h":69.68,"l":66.5444,"n":13370,"o":67.92,"t":"2024-12-09T05:00:00Z","v":452860,"vw":67.52975},{"c":66.16,"h":67.78,"l":65.59,"n":7108,"o":66.99,"t":"2024-12-10T05:00:00Z","v":305093,"vw":66.143152},{"c":67.83,"h":67.85,"l":65.82,"n":8636,"o":67.09,"t":"2024-12-11T05:00:00Z","v":692522,"vw":66.988357},{"c":68.8,"h":71.035,"l":67.23,"n":10626,"o":67.81,"t":"2024-12-12T05:00:00Z","v":702235,"vw":69.009415},{"c":68.17,"h":69.475,"l":67.05,"n":6508,"o":68.78,"t":"2024-12-13T05:00:00Z","v":312143,"vw":68.001005},{"c":71.16,"h":71.42,"l":67.59,"n":9497,"o":68.34,"t":"2024-12-16T05:00:00Z","v":430819,"vw":70.50903},{"c":69.67,"h":70.77,"l":68.83,"n":9869,"o":70.7,"t":"2024-12-17T05:00:00Z","v":644434,"vw":69.62595},{"c":68.5,"h":71.26,"l":68.06,"n":13752,"o":70.47,"t":"2024-12-18T05:00:00Z","v":1098346,"vw":69.067747},{"c":64.6,"h":69.98,"l":64.22,"n":14615,"o":68.82,"t":"2024-12-19T05:00:00Z","v":1077940,"vw":66.663076},{"c":67.09,"h":67.39,"l":62.56,"n":11426,"o":63.55,"t":"2024-12-20T05:00:00Z","v":1509329,"vw":66.65594},{"c":68.8,"h":68.82,"l":66.375,"n":8267,"o":66.57,"t":"2024-12-23T05:00:00Z","v":400871,"vw":68.307722},{"c":70.58,"h":70.65,"l":68.4,"n":3998,"o":68.76,"t":"2024-12-24T05:00:00Z","v":168507,"vw":70.143986},{"c":73.61,"h":73.73,"l":69.77,"n":6693,"o":70.36,"t":"2024-12-26T05:00:00Z","v":228330,"vw":72.859318},{"c":69.85,"h":73.01,"l":69.05,"n":7959,"o":72.75,"t":"2024-12-27T05:00:00Z","v":273222,"vw":70.385263},{"c":66.87,"h":69.17,"l":66.22,"n":9579,"o":69.16,"t":"2024-12-30T05:00:00Z","v":464237,"vw":67.031305},{"c":65.75,"h":67.52,"l":65.28,"n":10859,"o":66.99,"t":"2024-12-31T05:00:00Z","v":564796,"vw":65.959479},{"c":69.28,"h":70.65,"l":65.77,"n":11065,"o":66.25,"t":"2025-01-02T05:00:00Z","v":735600,"vw":68.603388},{"c":68.96,"h":69.93,"l":67.345,"n":5390,"o":68.92,"t":"2025-01-03T05:00:00Z","v":586592,"vw":68.742771},{"c":67.7,"h":70.75,"l":67.48,"n":8200,"o":69.1,"t":"2025-01-06T05:00:00Z","v":435410,"vw":68.297867},{"c":69.12,"h":70.14,"l":67.45,"n":8618,"o":67.67,"t":"2025-01-07T05:00:00Z","v":505869,"vw":69.093099},{"c":66.66,"h":69.82,"l":66.53,"n":6773,"o":68.59,"t":"2025-01-08T05:00:00Z","v":412456,"vw":67.241732},{"c":64.67,"h":67.53,"l":64.6,"n":6265,"o":66.13,"t":"2025-01-10T05:00:00Z","v":277621,"vw":65.153338},{"c":65.87,"h":66.06,"l":64.5,"n":5296,"o":64.55,"t":"2025-01-13T05:00:00Z","v":282977,"vw":65.749666},{"c":69.34,"h":69.92,"l":66.64,"n":5100,"o":66.64,"t":"2025-01-14T05:00:00Z","v":216106,"vw":68.906531},{"c":69.95,"h":73.83,"l":69.88,"n":9107,"o":71.9,"t":"2025-01-15T05:00:00Z","v":464210,"vw":71.33817},{"c":66.29,"h":70.2,"l":66.18,"n":11946,"o":69.9,"t":"2025-01-16T05:00:00Z","v":641577,"vw":67.199203},{"c":69.68,"h":71.24,"l":66.5,"n":12803,"o":66.8,"t":"2025-01-17T05:00:00Z","v":1976260,"vw":69.627464},{"c":72.5,"h":73.505,"l":69.67,"n":5534,"o":70.76,"t":"2025-01-21T05:00:00Z","v":325439,"vw":72.379706},{"c":76.1,"h":77.0299,"l":72.575,"n":10390,"o":72.92,"t":"2025-01-22T05:00:00Z","v":591202,"vw":75.9049},{"c":75.34,"h":76.21,"l":74.025,"n":9239,"o":75.45,"t":"2025-01-23T05:00:00Z","v":525672,"vw":75.385035},{"c":76.76,"h":77.9325,"l":75.2,"n":11425,"o":75.32,"t":"2025-01-24T05:00:00Z","v":748568,"vw":76.739329},{"c":68.45,"h":73.3,"l":66.07,"n":20305,"o":73.25,"t":"2025-01-27T05:00:00Z","v":1705377,"vw":68.656834},{"c":67.99,"h":70.75,"l":64.86,"n":13253,"o":70.07,"t":"2025-01-28T05:00:00Z","v":747562,"vw":66.992013},{"c":66.56,"h":69.035,"l":66.36,"n":12026,"o":67.7,"t":"2025-01-29T05:00:00Z","v":519385,"vw":67.254282},{"c":70.49,"h":71.23,"l":67.6,"n":8973,"o":68.32,"t":"2025-01-30T05:00:00Z","v":468807,"vw":70.179687},{"c":68.81,"h":71.08,"l":67.305,"n":10903,"o":70.96,"t":"2025-01-31T05:00:00Z","v":901408,"vw":68.728113},{"c":66.65,"h":68.74,"l":66.47,"n":10858,"o":66.81,"t":"2025-02-03T05:00:00Z","v":428786,"vw":67.33579},{"c":67.61,"h":68.12,"l":65.885,"n":8258,"o":66.65,"t":"2025-02-04T05:00:00Z","v":361485,"vw":67.290594},{"c":69.08,"h":70.35,"l":67.24,"n":7930,"o":68.16,"t":"2025-02-05T05:00:00Z","v":362114,"vw":69.086664},{"c":70.72,"h":71.0117,"l":68.25,"n":6352,"o":69.75,"t":"2025-02-06T05:00:00Z","v":282229,"vw":70.155628},{"c":70.28,"h":72.3,"l":70.02,"n":9136,"o":71.21,"t":"2025-02-07T05:00:00Z","v":438407,"vw":70.857051},{"c":69.92,"h":71,"l":68.1825,"n":7895,"o":70.6,"t":"2025-02-10T05:00:00Z","v":382145,"vw":69.54567},{"c":68.42,"h":69.86,"l":66.87,"n":8311,"o":69.14,"t":"2025-02-11T05:00:00Z","v":456508,"vw":68.017574},{"c":55.99,"h":65.89,"l":55.51,"n":25758,"o":65.89,"t":"2025-02-12T05:00:00Z","v":2042991,"vw":58.998534},{"c":49.54,"h":56.05,"l":47.62,"n":23174,"o":56,"t":"2025-02-13T05:00:00Z","v":1851638,"vw":50.444023},{"c":48.14,"h":50.41,"l":47.34,"n":16161,"o":49.41,"t":"2025-02-14T05:00:00Z","v":1010357,"vw":48.907835},{"c":47.89,"h":49.2099,"l":46.3,"n":17269,"o":48.46,"t":"2025-02-18T05:00:00Z","v":1048851,"vw":47.707157},{"c":46.58,"h":47.86,"l":46.16,"n":11513,"o":47.51,"t":"2025-02-19T05:00:00Z","v":851575,"vw":46.80425},{"c":46.54,"h":47.38,"l":45.73,"n":10039,"o":47.29,"t":"2025-02-20T05:00:00Z","v":651234,"vw":46.533501},{"c":43.56,"h":46.91,"l":43.395,"n":11636,"o":46.81,"t":"2025-02-21T05:00:00Z","v":747659,"vw":44.417252},{"c":38.62,"h":43.83,"l":38.46,"n":20358,"o":43.24,"t":"2025-02-24T05:00:00Z","v":1372635,"vw":39.642678},{"c":42.3,"h":42.94,"l":37.84,"n":18527,"o":38.64,"t":"2025-02-25T05:00:00Z","v":1382104,"vw":40.670215},{"c":45,"h":45.83,"l":42.31,"n":19931,"o":42.42,"t":"2025-02-26T05:00:00Z","v":1253194,"vw":44.686026},{"c":41.9,"h":46,"l":41.75,"n":17971,"o":44.72,"t":"2025-02-27T05:00:00Z","v":1725930,"vw":43.362994},{"c":41.6,"h":43.1,"l":41.13,"n":10500,"o":41.79,"t":"2025-02-28T05:00:00Z","v":788814,"vw":41.901935},{"c":39.29,"h":41.955,"l":38.985,"n":9481,"o":41.94,"t":"2025-03-03T05:00:00Z","v":512711,"vw":40.123097},{"c":38.01,"h":38.97,"l":37.18,"n":11729,"o":38.61,"t":"2025-03-04T05:00:00Z","v":573126,"vw":38.095747},{"c":39.86,"h":39.95,"l":37.51,"n":10133,"o":38.1,"t":"2025-03-05T05:00:00Z","v":672920,"vw":39.1999},{"c":39.54,"h":39.8,"l":37.65,"n":11406,"o":38.66,"t":"2025-03-06T05:00:00Z","v":773850,"vw":38.956924},{"c":39.97,"h":40.25,"l":38,"n":7893,"o":39.75,"t":"2025-03-07T05:00:00Z","v":489273,"vw":39.349173},{"c":38.24,"h":39.61,"l":38.17,"n":12217,"o":39.13,"t":"2025-03-10T04:00:00Z","v":840365,"vw":38.742324},{"c":37.9,"h":39.97,"l":37.56,"n":12646,"o":38.6,"t":"2025-03-11T04:00:00Z","v":769271,"vw":38.369203},{"c":38.73,"h":39.6899,"l":37.27,"n":10290,"o":39.04,"t":"2025-03-12T04:00:00Z","v":617334,"vw":38.489883},{"c":37.79,"h":39.1,"l":37,"n":8894,"o":38.76,"t":"2025-03-13T04:00:00Z","v":555809,"vw":37.954036},{"c":38.05,"h":40.35,"l":37.47,"n":13162,"o":38.65,"t":"2025-03-14T04:00:00Z","v":931884,"vw":38.31412},{"c":38.98,"h":39.38,"l":37.66,"n":9785,"o":38.13,"t":"2025-03-17T04:00:00Z","v":635213,"vw":38.778076},{"c":37.69,"h":38.36,"l":36.96,"n":7924,"o":38,"t":"2025-03-18T04:00:00Z","v":376173,"vw":37.643809},{"c":39.96,"h":40.4299,"l":37.58,"n":8443,"o":37.6,"t":"2025-03-19T04:00:00Z","v":592519,"vw":39.702317},{"c":40.2,"h":41,"l":39.208,"n":10321,"o":39.5,"t":"2025-03-20T04:00:00Z","v":594465,"vw":40.337421},{"c":39.21,"h":40.35,"l":38.94,"n":11404,"o":39.47,"t":"2025-03-21T04:00:00Z","v":1697751,"vw":39.408303},{"c":41.35,"h":41.69,"l":39.64,"n":9018,"o":39.95,"t":"2025-03-24T04:00:00Z","v":491535,"vw":41.095124},{"c":38.58,"h":41.62,"l":38.4,"n":9084,"o":41.29,"t":"2025-03-25T04:00:00Z","v":463891,"vw":39.043948},{"c":36.87,"h":38.94,"l":36.275,"n":10637,"o":38.65,"t":"2025-03-26T04:00:00Z","v":749335,"vw":37.050836},{"c":34.97,"h":36.75,"l":34.41,"n":12087,"o":36.29,"t":"2025-03-27T04:00:00Z","v":801732,"vw":35.315578},{"c":36.18,"h":36.23,"l":33.9,"n":13141,"o":34.76,"t":"2025-03-28T04:00:00Z","v":943847,"vw":35.381941},{"c":37.09,"h":37.255,"l":35.14,"n":9295,"o":35.49,"t":"2025-03-31T04:00:00Z","v":705725,"vw":36.612819},{"c":37.6,"h":37.86,"l":36.03,"n":12465,"o":37.03,"t":"2025-04-01T04:00:00Z","v":850905,"vw":37.255579},{"c":38.37,"h":38.37,"l":36.71,"n":10959,"o":36.78,"t":"2025-04-02T04:00:00Z","v":973627,"vw":37.908979},{"c":35.31,"h":37.68,"l":34.745,"n":12368,"o":37.01,"t":"2025-04-03T04:00:00Z","v":803077,"vw":35.555026},{"c":33.6,"h":34.3863,"l":31.38,"n":15753,"o":33.39,"t":"2025-04-04T04:00:00Z","v":818623,"vw":33.151821},{"c":35.21,"h":35.55,"l":32.255,"n":19811,"o":32.75,"t":"2025-04-07T04:00:00Z","v":1222938,"vw":34.567977},{"c":35.07,"h":36.96,"l":34.36,"n":16589,"o":36.57,"t":"2025-04-08T04:00:00Z","v":1059247,"vw":35.50045},{"c":39.58,"h":40.21,"l":34.55,"n":12721,"o":34.55,"t":"2025-04-09T04:00:00Z","v":783586,"vw":38.135582},{"c":37.97,"h":39.38,"l":37.1978,"n":10296,"o":38.2,"t":"2025-04-10T04:00:00Z","v":567797,"vw":38.183692},{"c":38.5,"h":39.01,"l":37.06,"n":11951,"o":37.74,"t":"2025-04-11T04:00:00Z","v":742506,"vw":38.312768},{"c":37.51,"h":40,"l":36.91,"n":11461,"o":39.41,"t":"2025-04-14T04:00:00Z","v":609832,"vw":37.655217},{"c":38.54,"h":38.82,"l":37.42,"n":11473,"o":37.7,"t":"2025-04-15T04:00:00Z","v":555948,"vw":38.385603},{"c":38.17,"h":38.59,"l":37.24,"n":13142,"o":37.63,"t":"2025-04-16T04:00:00Z","v":760735,"vw":37.987691},{"c":38.85,"h":38.975,"l":37.805,"n":7126,"o":38.25,"t":"2025-04-17T04:00:00Z","v":734774,"vw":38.719697},{"c":35.74,"h":38.34,"l":35.1948,"n":7651,"o":38.34,"t":"2025-04-21T04:00:00Z","v":396905,"vw":35.882025},{"c":36.94,"h":37.475,"l":36.08,"n":8375,"o":36.08,"t":"2025-04-22T04:00:00Z","v":408429,"vw":36.861993},{"c":38.46,"h":40.16,"l":38.13,"n":7405,"o":39.79,"t":"2025-04-23T04:00:00Z","v":324770,"vw":38.696054},{"c":40.97,"h":41.3,"l":37.7238,"n":9146,"o":38.9,"t":"2025-04-24T04:00:00Z","v":462457,"vw":40.436843},{"c":40.85,"h":41.2,"l":40.1,"n":10726,"o":40.55,"t":"2025-04-25T04:00:00Z","v":437834,"vw":40.777839},{"c":40.79,"h":42.175,"l":40.04,"n":10459,"o":40.69,"t":"2025-04-28T04:00:00Z","v":418683,"vw":40.787337},{"c":40.64,"h":40.94,"l":39.7,"n":8175,"o":40.73,"t":"2025-04-29T04:00:00Z","v":377682,"vw":40.471306},{"c":40.24,"h":40.25,"l":38.515,"n":8009,"o":39.16,"t":"2025-04-30T04:00:00Z","v":449467,"vw":39.912907},{"c":42.84,"h":43.61,"l":40.725,"n":12033,"o":41.17,"t":"2025-05-01T04:00:00Z","v":708541,"vw":42.760634},{"c":45.12,"h":46.11,"l":43.25,"n":14278,"o":43.5,"t":"2025-05-02T04:00:00Z","v":785534,"vw":45.297657},{"c":45.4,"h":45.83,"l":44.61,"n":8566,"o":44.61,"t":"2025-05-05T04:00:00Z","v":643737,"vw":45.340921},{"c":45.35,"h":45.77,"l":43.86,"n":8318,"o":44.55,"t":"2025-05-06T04:00:00Z","v":400006,"vw":45.317428},{"c":46.59,"h":46.97,"l":44.97,"n":10649,"o":45.45,"t":"2025-05-07T04:00:00Z","v":553100,"vw":46.395172},{"c":48.27,"h":49.04,"l":47.12,"n":13167,"o":47.4,"t":"2025-05-08T04:00:00Z","v":719636,"vw":48.31827},{"c":47.93,"h":49.2,"l":47.77,"n":11211,"o":48.63,"t":"2025-05-09T04:00:00Z","v":781592,"vw":48.396918},{"c":50.1,"h":51.14,"l":49.11,"n":12187,"o":50.3,"t":"2025-05-12T04:00:00Z","v":769064,"vw":49.934576},{"c":51.42,"h":53.01,"l":50.3,"n":16686,"o":50.3,"t":"2025-05-13T04:00:00Z","v":1148354,"vw":51.923398},{"c":60.3,"h":65,"l":56.4975,"n":46996,"o":59.3,"t":"2025-05-14T04:00:00Z","v":3734477,"vw":61.476414},{"c":61.24,"h":61.42,"l":59.3,"n":16766,"o":59.3,"t":"2025-05-15T04:00:00Z","v":1147000,"vw":60.674694},{"c":59.48,"h":61.51,"l":58.79,"n":12723,"o":61.24,"t":"2025-05-16T04:00:00Z","v":693704,"vw":59.638146},{"c":59.26,"h":60.415,"l":58.1801,"n":9610,"o":58.34,"t":"2025-05-19T04:00:00Z","v":483468,"vw":59.449087},{"c":58.98,"h":60.07,"l":58.23,"n":9715,"o":59.01,"t":"2025-05-20T04:00:00Z","v":458421,"vw":59.125807},{"c":56.81,"h":59.105,"l":56.285,"n":9715,"o":58.47,"t":"2025-05-21T04:00:00Z","v":572322,"vw":57.223212},{"c":57.39,"h":58.03,"l":55.31,"n":9918,"o":57.16,"t":"2025-05-22T04:00:00Z","v":618701,"vw":57.177157},{"c":56.7,"h":57.89,"l":56.42,"n":8969,"o":56.81,"t":"2025-05-23T04:00:00Z","v":365477,"vw":56.847568},{"c":59.45,"h":59.54,"l":56.4901,"n":12507,"o":57.65,"t":"2025-05-27T04:00:00Z","v":673381,"vw":58.522041},{"c":58.78,"h":59.35,"l":58,"n":9453,"o":59.19,"t":"2025-05-28T04:00:00Z","v":356707,"vw":58.802877},{"c":57.87,"h":59.19,"l":57.59,"n":7085,"o":59.19,"t":"2025-05-29T04:00:00Z","v":307063,"vw":58.067528},{"c":57.91,"h":58.31,"l":56.1,"n":9092,"o":57.48,"t":"2025-05-30T04:00:00Z","v":545768,"vw":57.604673},{"c":57.58,"h":58.5,"l":56.3804,"n":7791,"o":57.94,"t":"2025-06-02T04:00:00Z","v":322233,"vw":57.252965},{"c":60.2,"h":60.34,"l":57.3701,"n":7449,"o":57.92,"t":"2025-06-03T04:00:00Z","v":285396,"vw":59.846876},{"c":59.78,"h":61.235,"l":59.76,"n":7761,"o":60.86,"t":"2025-06-04T04:00:00Z","v":339278,"vw":60.397278},{"c":60.4,"h":60.9999,"l":59.18,"n":5778,"o":60.3,"t":"2025-06-05T04:00:00Z","v":267141,"vw":60.230785},{"c":61.19,"h":61.69,"l":60.635,"n":5993,"o":61.3,"t":"2025-06-06T04:00:00Z","v":230361,"vw":61.263241},{"c":61.03,"h":61.9,"l":60.17,"n":8702,"o":61.59,"t":"2025-06-09T04:00:00Z","v":367747,"vw":61.15701},{"c":59.83,"h":61.61,"l":58.7,"n":7566,"o":61.52,"t":"2025-06-10T04:00:00Z","v":370622,"vw":59.743043},{"c":60.31,"h":60.5571,"l":59.65,"n":5133,"o":60.4,"t":"2025-06-11T04:00:00Z","v":162887,"vw":60.199732},{"c":60.44,"h":60.97,"l":59.52,"n":6128,"o":60.31,"t":"2025-06-12T04:00:00Z","v":351657,"vw":60.431979},{"c":59.54,"h":60.33,"l":58.86,"n":5594,"o":59.58,"t":"2025-06-13T04:00:00Z","v":188528,"vw":59.609155},{"c":59.77,"h":61.5,"l":59.74,"n":6258,"o":60.6,"t":"2025-06-16T04:00:00Z","v":322387,"vw":60.216722},{"c":59.75,"h":60.28,"l":58,"n":6716,"o":58.71,"t":"2025-06-17T04:00:00Z","v":330160,"vw":59.807735},{"c":59.79,"h":61.57,"l":59.26,"n":6285,"o":60.2,"t":"2025-06-18T04:00:00Z","v":336170,"vw":60.283241},{"c":59.18,"h":60.2,"l":58.08,"n":6588,"o":59.65,"t":"2025-06-20T04:00:00Z","v":530538,"vw":59.114386},{"c":60.76,"h":61.48,"l":58.9701,"n":7371,"o":59.02,"t":"2025-06-23T04:00:00Z","v":380988,"vw":60.662278},{"c":61.94,"h":62.13,"l":61,"n":5962,"o":61.42,"t":"2025-06-24T04:00:00Z","v":220752,"vw":61.78546},{"c":61.74,"h":62.815,"l":60.63,"n":8400,"o":62.46,"t":"2025-06-25T04:00:00Z","v":373064,"vw":61.812377},{"c":61.95,"h":62.62,"l":61.498,"n":6623,"o":62.31,"t":"2025-06-26T04:00:00Z","v":251183,"vw":62.084653},{"c":63.42,"h":64.045,"l":62.09,"n":6574,"o":62.09,"t":"2025-06-27T04:00:00Z","v":467349,"vw":63.327688},{"c":63.53,"h":64.585,"l":63.03,"n":7383,"o":63.69,"t":"2025-06-30T04:00:00Z","v":501697,"vw":63.67032},{"c":62.81,"h":63.9344,"l":60.7825,"n":8943,"o":63.31,"t":"2025-07-01T04:00:00Z","v":434196,"vw":62.350902},{"c":64.05,"h":64.28,"l":62.43,"n":5832,"o":62.96,"t":"2025-07-02T04:00:00Z","v":255647,"vw":63.762353},{"c":65.16,"h":65.9999,"l":64,"n":3243,"o":64.33,"t":"2025-07-03T04:00:00Z","v":155084,"vw":65.138602},{"c":64.35,"h":65.3,"l":63.65,"n":5976,"o":65.09,"t":"2025-07-07T04:00:00Z","v":247031,"vw":64.27918},{"c":65.31,"h":65.82,"l":62.925,"n":9695,"o":64.56,"t":"2025-07-08T04:00:00Z","v":433335,"vw":64.998509},{"c":67.45,"h":67.81,"l":65.392,"n":8535,"o":65.99,"t":"2025-07-09T04:00:00Z","v":441056,"vw":66.965673},{"c":67.34,"h":68.8,"l":66.595,"n":9169,"o":67.61,"t":"2025-07-10T04:00:00Z","v":475532,"vw":67.740211},{"c":68.81,"h":69.875,"l":67.64,"n":6647,"o":68.25,"t":"2025-07-11T04:00:00Z","v":294707,"vw":68.687343},{"c":68.68,"h":69.28,"l":67.905,"n":6846,"o":68.98,"t":"2025-07-14T04:00:00Z","v":293229,"vw":68.681479},{"c":68.33,"h":69.306,"l":67.036,"n":8153,"o":69.29,"t":"2025-07-15T04:00:00Z","v":494991,"vw":68.45472},{"c":69.27,"h":69.7,"l":65.972,"n":8171,"o":67.785,"t":"2025-07-16T04:00:00Z","v":487557,"vw":68.285983},{"c":69.2,"h":70,"l":67.76,"n":8956,"o":69.3,"t":"2025-07-17T04:00:00Z","v":478013,"vw":69.034258},{"c":69.17,"h":69.54,"l":67.831,"n":9812,"o":69.31,"t":"2025-07-18T04:00:00Z","v":850052,"vw":68.992591},{"c":68.81,"h":70.38,"l":68.43,"n":8555,"o":69.96,"t":"2025-07-21T04:00:00Z","v":525903,"vw":68.966122},{"c":66.7,"h":68.19,"l":65.27,"n":9913,"o":68.05,"t":"2025-07-22T04:00:00Z","v":1129480,"vw":66.584997},{"c":69.01,"h":69.18,"l":65.905,"n":7898,"o":67.64,"t":"2025-07-23T04:00:00Z","v":375644,"vw":68.419807},{"c":69,"h":69.77,"l":67.8,"n":6157,"o":69.24,"t":"2025-07-24T04:00:00Z","v":236868,"vw":68.846702},{"c":73.53,"h":73.59,"l":68.95,"n":12458,"o":69.33,"t":"2025-07-25T04:00:00Z","v":701832,"vw":71.643215},{"c":72.47,"h":74.24,"l":72.3672,"n":9817,"o":73.71,"t":"2025-07-28T04:00:00Z","v":682441,"vw":73.073328},{"c":74.1,"h":75,"l":72.56,"n":9978,"o":73.13,"t":"2025-07-29T04:00:00Z","v":501793,"vw":74.114737},{"c":75.29,"h":75.71,"l":73.92,"n":11851,"o":74.14,"t":"2025-07-30T04:00:00Z","v":527474,"vw":75.024151},{"c":74.26,"h":76.18,"l":73.9925,"n":10726,"o":75.61,"t":"2025-07-31T04:00:00Z","v":502762,"vw":74.781013},{"c":70.17,"h":72.81,"l":68.51,"n":12141,"o":71.71,"t":"2025-08-01T04:00:00Z","v":637009,"vw":70.027356},{"c":72,"h":72.09,"l":70.495,"n":9726,"o":71.71,"t":"2025-08-04T04:00:00Z","v":391574,"vw":71.346818},{"c":72.94,"h":74.84,"l":71.78,"n":7279,"o":73.01,"t":"2025-08-05T04:00:00Z","v":324721,"vw":73.0951},{"c":73.07,"h":73.08,"l":71.06,"n":7222,"o":72.8,"t":"2025-08-06T04:00:00Z","v":354014,"vw":72.491414},{"c":71.53,"h":74.625,"l":71.3,"n":7093,"o":73.4,"t":"2025-08-07T04:00:00Z","v":241805,"vw":72.30993},{"c":71.42,"h":71.74,"l":69.94,"n":9289,"o":71.61,"t":"2025-08-08T04:00:00Z","v":339305,"vw":71.050363},{"c":70.88,"h":71.82,"l":69.61,"n":8156,"o":71.65,"t":"2025-08-11T04:00:00Z","v":390335,"vw":70.524933},{"c":75.8,"h":76.65,"l":70.93,"n":15549,"o":71.56,"t":"2025-08-12T04:00:00Z","v":866702,"vw":74.915547},{"c":79.16,"h":90,"l":77.07,"n":42118,"o":83.6,"t":"2025-08-13T04:00:00Z","v":3150709,"vw":81.646736},{"c":75.31,"h":79.35,"l":74.77,"n":19353,"o":78.5,"t":"2025-08-14T04:00:00Z","v":1186507,"vw":76.255733},{"c":75.69,"h":75.82,"l":73.02,"n":12025,"o":75.07,"t":"2025-08-15T04:00:00Z","v":694114,"vw":74.836341},{"c":76.17,"h":76.7499,"l":74.805,"n":11216,"o":75.95,"t":"2025-08-18T04:00:00Z","v":670018,"vw":76.138348},{"c":75.37,"h":76.43,"l":74.5484,"n":8213,"o":76.43,"t":"2025-08-19T04:00:00Z","v":508559,"vw":75.390094},{"c":74.78,"h":75.12,"l":72.43,"n":13674,"o":74.59,"t":"2025-08-20T04:00:00Z","v":589067,"vw":73.877259},{"c":75.79,"h":75.9899,"l":73.86,"n":10277,"o":74.78,"t":"2025-08-21T04:00:00Z","v":580283,"vw":75.197758},{"c":76.11,"h":78.31,"l":75.11,"n":11401,"o":75.98,"t":"2025-08-22T04:00:00Z","v":352524,"vw":76.574128},{"c":75.61,"h":77.6531,"l":75.4,"n":7931,"o":76.61,"t":"2025-08-25T04:00:00Z","v":343525,"vw":76.023406},{"c":78.56,"h":78.58,"l":75.555,"n":9903,"o":75.57,"t":"2025-08-26T04:00:00Z","v":528303,"vw":78.117376},{"c":77.33,"h":78.36,"l":76.57,"n":6613,"o":78.36,"t":"2025-08-27T04:00:00Z","v":301283,"vw":77.121239},{"c":80.31,"h":80.5225,"l":77.08,"n":7590,"o":77.27,"t":"2025-08-28T04:00:00Z","v":539746,"vw":79.713324},{"c":78.44,"h":80.91,"l":77.42,"n":9049,"o":80.91,"t":"2025-08-29T04:00:00Z","v":537848,"vw":78.363103},{"c":76.24,"h":76.7,"l":75.4,"n":7806,"o":76.52,"t":"2025-09-02T04:00:00Z","v":335846,"vw":76.13588},{"c":75.35,"h":77.275,"l":75.04,"n":6089,"o":76.61,"t":"2025-09-03T04:00:00Z","v":240882,"vw":75.786874},{"c":77.39,"h":77.68,"l":75.011,"n":8330,"o":76.18,"t":"2025-09-04T04:00:00Z","v":408763,"vw":77.102143},{"c":74.17,"h":77.9104,"l":73.14,"n":11765,"o":77.65,"t":"2025-09-05T04:00:00Z","v":593088,"vw":74.529388},{"c":75.05,"h":75.3612,"l":73,"n":8957,"o":74.27,"t":"2025-09-08T04:00:00Z","v":302109,"vw":74.822748},{"c":75.91,"h":76.36,"l":73.015,"n":9976,"o":75.66,"t":"2025-09-09T04:00:00Z","v":544585,"vw":74.824625},{"c":77.57,"h":79.47,"l":76.55,"n":8160,"o":76.55,"t":"2025-09-10T04:00:00Z","v":433893,"vw":77.791685},{"c":79.2,"h":79.42,"l":77.734,"n":7731,"o":78.59,"t":"2025-09-11T04:00:00Z","v":289645,"vw":78.94312},{"c":78.67,"h":79.18,"l":77.67,"n":7028,"o":78.88,"t":"2025-09-12T04:00:00Z","v":337068,"vw":78.581494},{"c":79.24,"h":80.4425,"l":78.554,"n":8059,"o":79.28,"t":"2025-09-15T04:00:00Z","v":295488,"vw":79.55097},{"c":78.97,"h":79.075,"l":77.94,"n":6714,"o":78.47,"t":"2025-09-16T04:00:00Z","v":250499,"vw":78.697564},{"c":78.82,"h":81.475,"l":78.77,"n":9928,"o":79.37,"t":"2025-09-17T04:00:00Z","v":438782,"vw":79.809632},{"c":81.89,"h":83.36,"l":78.18,"n":10997,"o":79.85,"t":"2025-09-18T04:00:00Z","v":443125,"vw":82.095579},{"c":82.23,"h":82.6823,"l":80.945,"n":9006,"o":82.11,"t":"2025-09-19T04:00:00Z","v":997818,"vw":82.029962},{"c":82.51,"h":83,"l":80.682,"n":7272,"o":81.82,"t":"2025-09-22T04:00:00Z","v":289682,"vw":82.506185},{"c":81.34,"h":83.1803,"l":81.12,"n":8059,"o":82.39,"t":"2025-09-23T04:00:00Z","v":279900,"vw":81.688723},{"c":79.81,"h":82.87,"l":79.46,"n":8910,"o":82.31,"t":"2025-09-24T04:00:00Z","v":547159,"vw":80.972502},{"c":79.28,"h":80.23,"l":77.86,"n":6695,"o":78.47,"t":"2025-09-25T04:00:00Z","v":198798,"vw":79.216018},{"c":83.35,"h":83.57,"l":78.935,"n":9965,"o":79.5,"t":"2025-09-26T04:00:00Z","v":418220,"vw":82.226206},{"c":82.99,"h":84.15,"l":82.22,"n":10162,"o":83.35,"t":"2025-09-29T04:00:00Z","v":479752,"vw":83.274707},{"c":85.75,"h":86.06,"l":82.5539,"n":9142,"o":83.35,"t":"2025-09-30T04:00:00Z","v":485510,"vw":84.931521},{"c":82.91,"h":85.64,"l":82.33,"n":13060,"o":84.82,"t":"2025-10-01T04:00:00Z","v":593476,"vw":83.701784},{"c":81.62,"h":83.81,"l":81.57,"n":11124,"o":83.3,"t":"2025-10-02T04:00:00Z","v":524391,"vw":82.136381},{"c":80.07,"h":81.62,"l":79.31,"n":10289,"o":81.4,"t":"2025-10-03T04:00:00Z","v":410054,"vw":80.219962},{"c":81.82,"h":83.3399,"l":80.59,"n":6315,"o":80.9,"t":"2025-10-06T04:00:00Z","v":221801,"vw":82.092455},{"c":82.62,"h":83.58,"l":80.64,"n":9706,"o":83.12,"t":"2025-10-07T04:00:00Z","v":277038,"vw":82.248442},{"c":86.03,"h":86.05,"l":82.12,"n":7145,"o":82.2,"t":"2025-10-08T04:00:00Z","v":250630,"vw":84.704349},{"c":87.75,"h":88.33,"l":85.09,"n":15389,"o":86.48,"t":"2025-10-09T04:00:00Z","v":804596,"vw":87.14071},{"c":82.85,"h":89.3353,"l":82.51,"n":13388,"o":87.86,"t":"2025-10-10T04:00:00Z","v":724949,"vw":85.443478},{"c":86.83,"h":88.92,"l":84.75,"n":9099,"o":86.01,"t":"2025-10-13T04:00:00Z","v":431181,"vw":87.094827},{"c":88.8,"h":88.94,"l":84.0211,"n":7902,"o":84.77,"t":"2025-10-14T04:00:00Z","v":327734,"vw":88.253364},{"c":90.66,"h":91.3771,"l":88.93,"n":12095,"o":90.41,"t":"2025-10-15T04:00:00Z","v":598431,"vw":90.551636},{"c":90.51,"h":91.72,"l":89.6,"n":7583,"o":91.32,"t":"2025-10-16T04:00:00Z","v":349927,"vw":90.553489},{"c":88.46,"h":90.19,"l":85.89,"n":8815,"o":89.41,"t":"2025-10-17T04:00:00Z","v":493891,"vw":88.13216},{"c":91.13,"h":91.3,"l":89.26,"n":6965,"o":89.72,"t":"2025-10-20T04:00:00Z","v":277835,"vw":90.435452},{"c":90.21,"h":92,"l":88.11,"n":7849,"o":91.26,"t":"2025-10-21T04:00:00Z","v":329566,"vw":90.341738},{"c":82.03,"h":90.89,"l":81.87,"n":13821,"o":90.89,"t":"2025-10-22T04:00:00Z","v":777204,"vw":84.67257},{"c":87.5,"h":87.89,"l":82.308,"n":7638,"o":82.67,"t":"2025-10-23T04:00:00Z","v":292708,"vw":86.841449},{"c":93.89,"h":94.84,"l":90.92,"n":11498,"o":91,"t":"2025-10-24T04:00:00Z","v":492748,"vw":93.556247},{"c":91.68,"h":95.9,"l":91.26,"n":8823,"o":95.2,"t":"2025-10-27T04:00:00Z","v":434896,"vw":92.325884},{"c":90.95,"h":91.68,"l":88.87,"n":7372,"o":91.68,"t":"2025-10-28T04:00:00Z","v":273772,"vw":90.454072},{"c":91.94,"h":93.66,"l":90.185,"n":7018,"o":90.95,"t":"2025-10-29T04:00:00Z","v":255131,"vw":92.032216},{"c":89.69,"h":92,"l":88.51,"n":9858,"o":90.52,"t":"2025-10-30T04:00:00Z","v":388231,"vw":89.468987},{"c":90.89,"h":92.4299,"l":89.3,"n":9630,"o":89.9,"t":"2025-10-31T04:00:00Z","v":421456,"vw":91.030821},{"c":90.23,"h":92.491,"l":88.88,"n":12235,"o":91.31,"t":"2025-11-03T05:00:00Z","v":549293,"vw":90.527115},{"c":86.63,"h":89.86,"l":83.89,"n":14590,"o":87.11,"t":"2025-11-04T05:00:00Z","v":789174,"vw":88.065389},{"c":93.28,"h":98.35,"l":89.615,"n":19293,"o":97.37,"t":"2025-11-05T05:00:00Z","v":988063,"vw":94.888728},{"c":98.32,"h":100.01,"l":94.575,"n":16669,"o":96.91,"t":"2025-11-06T05:00:00Z","v":732087,"vw":98.252917},{"c":97.81,"h":98.3,"l":93.5,"n":11302,"o":96.34,"t":"2025-11-07T05:00:00Z","v":465756,"vw":96.287916},{"c":100.85,"h":101.415,"l":97.5401,"n":7936,"o":100.75,"t":"2025-11-10T05:00:00Z","v":354911,"vw":100.128738},{"c":100.01,"h":100.38,"l":98.48,"n":7914,"o":99.53,"t":"2025-11-11T05:00:00Z","v":257687,"vw":99.786241},{"c":99.59,"h":103.08,"l":99.46,"n":9529,"o":100.96,"t":"2025-11-12T05:00:00Z","v":427242,"vw":100.328543},{"c":91.58,"h":100.03,"l":90.75,"n":13357,"o":99.39,"t":"2025-11-13T05:00:00Z","v":595683,"vw":92.705182},{"c":90.18,"h":92.155,"l":87.91,"n":14614,"o":89.45,"t":"2025-11-14T05:00:00Z","v":603616,"vw":90.496812},{"c":87.03,"h":90.325,"l":86.26,"n":11268,"o":89.31,"t":"2025-11-17T05:00:00Z","v":540101,"vw":87.940989},{"c":85.55,"h":87.985,"l":85.09,"n":13255,"o":85.32,"t":"2025-11-18T05:00:00Z","v":641540,"vw":86.42697},{"c":84.63,"h":87.545,"l":84.53,"n":15342,"o":86.86,"t":"2025-11-19T05:00:00Z","v":686092,"vw":85.612096},{"c":80.42,"h":89.65,"l":79.95,"n":14824,"o":87.11,"t":"2025-11-20T05:00:00Z","v":679771,"vw":83.254671},{"c":82.48,"h":83.005,"l":78.14,"n":14520,"o":81.25,"t":"2025-11-21T05:00:00Z","v":858866,"vw":81.932532},{"c":86.45,"h":87.02,"l":83,"n":12288,"o":83.42,"t":"2025-11-24T05:00:00Z","v":676809,"vw":86.093578},{"c":87.45,"h":88.29,"l":83.2,"n":15361,"o":86.5,"t":"2025-11-25T05:00:00Z","v":829959,"vw":86.587008},{"c":90.71,"h":91.735,"l":86.83,"n":13288,"o":87.79,"t":"2025-11-26T05:00:00Z","v":812499,"vw":90.652764},{"c":91.96,"h":92.205,"l":90.75,"n":4502,"o":91.28,"t":"2025-11-28T05:00:00Z","v":207319,"vw":91.7847},{"c":90.85,"h":91.34,"l":88.95,"n":8253,"o":89.56,"t":"2025-12-01T05:00:00Z","v":420365,"vw":90.602881},{"c":91.39,"h":92.74,"l":90.7,"n":6842,"o":91.55,"t":"2025-12-02T05:00:00Z","v":417252,"vw":91.60966},{"c":92.88,"h":93.37,"l":88.65,"n":8423,"o":91.51,"t":"2025-12-03T05:00:00Z","v":455557,"vw":92.215984},{"c":94.48,"h":95.7597,"l":91.04,"n":9768,"o":92.24,"t":"2025-12-04T05:00:00Z","v":384778,"vw":94.651218},{"c":91.75,"h":94.2311,"l":89.2932,"n":10671,"o":93.71,"t":"2025-12-05T05:00:00Z","v":547634,"vw":92.285068},{"c":91.22,"h":93.4699,"l":90.725,"n":12628,"o":92.66,"t":"2025-12-08T05:00:00Z","v":581691,"vw":91.768747},{"c":91.46,"h":93.96,"l":90.83,"n":11089,"o":92.36,"t":"2025-12-09T05:00:00Z","v":589391,"vw":91.789537},{"c":96.25,"h":96.77,"l":91.13,"n":8842,"o":91.58,"t":"2025-12-10T05:00:00Z","v":382325,"vw":95.289887},{"c":101.21,"h":101.34,"l":94.4,"n":10769,"o":95.27,"t":"2025-12-11T05:00:00Z","v":447631,"vw":99.354916},{"c":88.09,"h":101.12,"l":84.58,"n":30696,"o":101.12,"t":"2025-12-12T05:00:00Z","v":1713938,"vw":89.583374},{"c":89.57,"h":91.41,"l":87.22,"n":13416,"o":88.74,"t":"2025-12-15T05:00:00Z","v":604342,"vw":89.834847},{"c":89.22,"h":91.57,"l":87.68,"n":10098,"o":90.19,"t":"2025-12-16T05:00:00Z","v":448103,"vw":89.186604},{"c":84.11,"h":89.7,"l":83.37,"n":12885,"o":89.04,"t":"2025-12-17T05:00:00Z","v":588453,"vw":84.718384},{"c":87.2,"h":88.09,"l":85.66,"n":9944,"o":87.47,"t":"2025-12-18T05:00:00Z","v":354773,"vw":86.907341},{"c":89.03,"h":89.65,"l":87.58,"n":8586,"o":87.58,"t":"2025-12-19T05:00:00Z","v":1048966,"vw":88.88605},{"c":90.01,"h":91.65,"l":89.2,"n":8796,"o":91.06,"t":"2025-12-22T05:00:00Z","v":313448,"vw":90.079675},{"c":89.91,"h":90.65,"l":89.2,"n":8047,"o":89.96,"t":"2025-12-23T05:00:00Z","v":320823,"vw":89.881952},{"c":89.66,"h":90.5217,"l":88.925,"n":4315,"o":89.91,"t":"2025-12-24T05:00:00Z","v":168848,"vw":89.7746},{"c":90.09,"h":90.72,"l":88.94,"n":5451,"o":89.76,"t":"2025-12-26T05:00:00Z","v":228497,"vw":89.748317},{"c":88.82,"h":90.65,"l":88.04,"n":6678,"o":89.6,"t":"2025-12-29T05:00:00Z","v":432248,"vw":88.848825},{"c":87.63,"h":89.705,"l":87,"n":7653,"o":88.79,"t":"2025-12-30T05:00:00Z","v":259462,"vw":87.939419},{"c":85.56,"h":87.71,"l":85.12,"n":7156,"o":87.71,"t":"2025-12-31T05:00:00Z","v":328181,"vw":85.915898},{"c":89.18,"h":90.54,"l":86.51,"n":7212,"o":86.51,"t":"2026-01-02T05:00:00Z","v":273581,"vw":89.120654},{"c":91.69,"h":93.42,"l":90.28,"n":12528,"o":90.28,"t":"2026-01-05T05:00:00Z","v":602302,"vw":91.732908},{"c":88.14,"h":91.36,"l":86,"n":12436,"o":91.36,"t":"2026-01-06T05:00:00Z","v":645854,"vw":87.925088},{"c":88.6,"h":90.75,"l":87.34,"n":10993,"o":88.83,"t":"2026-01-07T05:00:00Z","v":507809,"vw":89.010799},{"c":87.28,"h":89.03,"l":85.6,"n":12407,"o":87.99,"t":"2026-01-08T05:00:00Z","v":882404,"vw":86.838269},{"c":85.33,"h":89.475,"l":85.12,"n":15240,"o":88.19,"t":"2026-01-09T05:00:00Z","v":996549,"vw":86.833643},{"c":85.28,"h":86.16,"l":83.39,"n":21023,"o":83.53,"t":"2026-01-12T05:00:00Z","v":1741473,"vw":85.263126},{"c":85.66,"h":86.93,"l":84.25,"n":18626,"o":86.01,"t":"2026-01-13T05:00:00Z","v":1935794,"vw":85.051788},{"c":86.6,"h":88.29,"l":84.43,"n":16523,"o":87.54,"t":"2026-01-14T05:00:00Z","v":895015,"vw":86.411363},{"c":89.3,"h":91.08,"l":88.03,"n":12802,"o":88.03,"t":"2026-01-15T05:00:00Z","v":646642,"vw":89.722691},{"c":92.6,"h":94.95,"l":89.77,"n":13774,"o":89.77,"t":"2026-01-16T05:00:00Z","v":1114850,"vw":92.656591},{"c":91.7,"h":93.515,"l":90.05,"n":10404,"o":91.68,"t":"2026-01-20T05:00:00Z","v":452361,"vw":91.76269},{"c":94.38,"h":95.2,"l":91.51,"n":11378,"o":93.18,"t":"2026-01-21T05:00:00Z","v":513049,"vw":93.923134},{"c":92.06,"h":95.41,"l":90.09,"n":9672,"o":95.15,"t":"2026-01-22T05:00:00Z","v":412627,"vw":92.195221},{"c":91.22,"h":93.64,"l":90.48,"n":13525,"o":92.08,"t":"2026-01-23T05:00:00Z","v":662946,"vw":91.621626},{"c":91.6,"h":93.51,"l":90.34,"n":9702,"o":90.34,"t":"2026-01-26T05:00:00Z","v":384393,"vw":91.738392},{"c":93.85,"h":94.98,"l":92.57,"n":10068,"o":92.65,"t":"2026-01-27T05:00:00Z","v":371512,"vw":93.722505},{"c":93.75,"h":95.5,"l":92.7101,"n":11465,"o":94.11,"t":"2026-01-28T05:00:00Z","v":465115,"vw":93.956285},{"c":92.03,"h":96.75,"l":90.49,"n":15119,"o":93.21,"t":"2026-01-29T05:00:00Z","v":608350,"vw":92.178899},{"c":88.49,"h":92.73,"l":88.07,"n":15081,"o":89.93,"t":"2026-01-30T05:00:00Z","v":1514552,"vw":88.980516},{"c":90.64,"h":90.7,"l":87.66,"n":13105,"o":87.81,"t":"2026-02-02T05:00:00Z","v":661582,"vw":89.90512},{"c":92.9,"h":94.19,"l":90.24,"n":11588,"o":93.05,"t":"2026-02-03T05:00:00Z","v":444843,"vw":92.283392},{"c":85.69,"h":94.07,"l":84.95,"n":16309,"o":93.25,"t":"2026-02-04T05:00:00Z","v":729451,"vw":86.879108},{"c":88.96,"h":90.09,"l":84,"n":15396,"o":84,"t":"2026-02-05T05:00:00Z","v":594085,"vw":88.691305},{"c":97.29,"h":97.63,"l":90.13,"n":11071,"o":91.5,"t":"2026-02-06T05:00:00Z","v":540113,"vw":96.000953},{"c":101.6,"h":101.99,"l":97.21,"n":11555,"o":97.94,"t":"2026-02-09T05:00:00Z","v":485737,"vw":100.905972},{"c":97.88,"h":101.66,"l":97.59,"n":10098,"o":101.66,"t":"2026-02-10T05:00:00Z","v":403287,"vw":98.752358},{"c":102.5,"h":105,"l":99.75,"n":15014,"o":99.97,"t":"2026-02-11T05:00:00Z","v":856072,"vw":102.697483},{"c":101.27,"h":105.52,"l":99.3,"n":13831,"o":102.66,"t":"2026-02-12T05:00:00Z","v":653176,"vw":101.481742},{"c":105.16,"h":107.6499,"l":101.5,"n":13448,"o":101.52,"t":"2026-02-13T05:00:00Z","v":585073,"vw":105.851754},{"c":101.53,"h":104.6,"l":99.93,"n":11580,"o":104.11,"t":"2026-02-17T05:00:00Z","v":477340,"vw":102.517423},{"c":102.07,"h":105.78,"l":101.62,"n":11142,"o":102.03,"t":"2026-02-18T05:00:00Z","v":409214,"vw":102.755356},{"c":104.53,"h":105.63,"l":101.37,"n":9873,"o":101.83,"t":"2026-02-19T05:00:00Z","v":412358,"vw":104.247253},{"c":108.16,"h":109.32,"l":104.08,"n":13538,"o":104.08,"t":"2026-02-20T05:00:00Z","v":585475,"vw":107.656897},{"c":106.08,"h":110,"l":105.02,"n":13949,"o":107.5,"t":"2026-02-23T05:00:00Z","v":651464,"vw":106.273269},{"c":104.21,"h":108.34,"l":101.31,"n":19119,"o":105,"t":"2026-02-24T05:00:00Z","v":885499,"vw":105.739129},{"c":130.1,"h":137.64,"l":114.7,"n":44030,"o":117.32,"t":"2026-02-25T05:00:00Z","v":2975822,"vw":131.335893},{"c":122.16,"h":130.615,"l":119.09,"n":27595,"o":130.05,"t":"2026-02-26T05:00:00Z","v":1533906,"vw":122.793409},{"c":120.87,"h":122.055,"l":117.5,"n":15753,"o":119.52,"t":"2026-02-27T05:00:00Z","v":698078,"vw":120.0681},{"c":119.3,"h":124.9,"l":118.43,"n":16668,"o":119.06,"t":"2026-03-02T05:00:00Z","v":815151,"vw":121.216333},{"c":116.14,"h":118.05,"l":110.81,"n":16866,"o":116.05,"t":"2026-03-03T05:00:00Z","v":872094,"vw":115.827054},{"c":118.99,"h":120.79,"l":116.11,"n":15619,"o":117.87,"t":"2026-03-04T05:00:00Z","v":792384,"vw":118.515836},{"c":111.96,"h":117.545,"l":109.35,"n":13809,"o":116.37,"t":"2026-03-05T05:00:00Z","v":702710,"vw":112.679188},{"c":110.25,"h":112.71,"l":107.12,"n":10523,"o":107.35,"t":"2026-03-06T05:00:00Z","v":344920,"vw":110.335924},{"c":116.17,"h":116.37,"l":107.39,"n":14462,"o":108,"t":"2026-03-09T04:00:00Z","v":595886,"vw":113.848311},{"c":115.77,"h":119.9799,"l":115.545,"n":11901,"o":116.88,"t":"2026-03-10T04:00:00Z","v":511129,"vw":117.149853},{"c":117.04,"h":119.84,"l":113.16,"n":12332,"o":115.3,"t":"2026-03-11T04:00:00Z","v":621082,"vw":117.681876},{"c":112.93,"h":115.6,"l":111.259,"n":10114,"o":114.45,"t":"2026-03-12T04:00:00Z","v":406163,"vw":113.346436},{"c":112.6,"h":116.15,"l":110.77,"n":10296,"o":114.37,"t":"2026-03-13T04:00:00Z","v":449170,"vw":112.49846},{"c":114.55,"h":118.86,"l":113.09,"n":12475,"o":114.81,"t":"2026-03-16T04:00:00Z","v":524473,"vw":114.767643},{"c":116.15,"h":116.715,"l":113.475,"n":9390,"o":114.88,"t":"2026-03-17T04:00:00Z","v":281995,"vw":115.679714},{"c":115.77,"h":118.45,"l":114.875,"n":11114,"o":116.83,"t":"2026-03-18T04:00:00Z","v":369247,"vw":116.096658},{"c":117.51,"h":118.49,"l":111.5,"n":12986,"o":112.81,"t":"2026-03-19T04:00:00Z","v":363738,"vw":116.027389},{"c":110.95,"h":117.28,"l":109.55,"n":11694,"o":117.28,"t":"2026-03-20T04:00:00Z","v":1251867,"vw":111.159898},{"c":117.27,"h":119.99,"l":113.5,"n":11095,"o":113.82,"t":"2026-03-23T04:00:00Z","v":367976,"vw":117.671231},{"c":120.79,"h":121.15,"l":115.35,"n":11415,"o":117.02,"t":"2026-03-24T04:00:00Z","v":388898,"vw":120.113503},{"c":123.29,"h":124.53,"l":120.3,"n":9947,"o":122.46,"t":"2026-03-25T04:00:00Z","v":337639,"vw":123.074896},{"c":115.09,"h":122.5299,"l":114.51,"n":10225,"o":120.12,"t":"2026-03-26T04:00:00Z","v":410593,"vw":116.237219},{"c":117.31,"h":119.2967,"l":115.13,"n":10419,"o":115.51,"t":"2026-03-27T04:00:00Z","v":353813,"vw":116.907999},{"c":111.33,"h":119.03,"l":108.51,"n":14014,"o":119.03,"t":"2026-03-30T04:00:00Z","v":501067,"vw":111.116527},{"c":118.06,"h":118.615,"l":112.16,"n":8634,"o":113.27,"t":"2026-03-31T04:00:00Z","v":393909,"vw":117.065372},{"c":125.4,"h":127.92,"l":119.945,"n":14401,"o":120.6,"t":"2026-04-01T04:00:00Z","v":644295,"vw":125.546401},{"c":123.88,"h":127.54,"l":120.25,"n":11408,"o":120.43,"t":"2026-04-02T04:00:00Z","v":330168,"vw":124.540179},{"c":120.64,"h":123.405,"l":118.93,"n":10064,"o":123.26,"t":"2026-04-06T04:00:00Z","v":391514,"vw":121.292205},{"c":119.41,"h":121.12,"l":117.075,"n":10755,"o":120.24,"t":"2026-04-07T04:00:00Z","v":381422,"vw":118.91804},{"c":128.25,"h":131.35,"l":125.64,"n":12664,"o":127.8,"t":"2026-04-08T04:00:00Z","v":495423,"vw":128.419199},{"c":130.34,"h":135.72,"l":128.42,"n":11804,"o":128.42,"t":"2026-04-09T04:00:00Z","v":528154,"vw":131.945523},{"c":130.32,"h":133.305,"l":129.92,"n":8795,"o":132.13,"t":"2026-04-10T04:00:00Z","v":364135,"vw":131.022766},{"c":130.88,"h":132.1799,"l":128.85,"n":10950,"o":131.19,"t":"2026-04-13T04:00:00Z","v":390202,"vw":130.763895},{"c":135.77,"h":136.94,"l":129.05,"n":14877,"o":132.84,"t":"2026-04-14T04:00:00Z","v":773732,"vw":133.978902},{"c":128.57,"h":135,"l":126.1,"n":17534,"o":134.75,"t":"2026-04-15T04:00:00Z","v":758660,"vw":128.941492},{"c":126.52,"h":129.51,"l":125.4,"n":11860,"o":127.69,"t":"2026-04-16T04:00:00Z","v":409342,"vw":126.706324},{"c":128.81,"h":132.14,"l":127.1601,"n":14675,"o":128.7,"t":"2026-04-17T04:00:00Z","v":1417897,"vw":128.960023},{"c":129.34,"h":129.795,"l":128.01,"n":11950,"o":129.01,"t":"2026-04-20T04:00:00Z","v":503820,"vw":128.898826},{"c":129.08,"h":133.065,"l":126.92,"n":10842,"o":129.6,"t":"2026-04-21T04:00:00Z","v":409901,"vw":128.496314},{"c":132.89,"h":134.46,"l":131.51,"n":10990,"o":131.88,"t":"2026-04-22T04:00:00Z","v":359377,"vw":132.847159},{"c":136.33,"h":138.595,"l":133.66,"n":13700,"o":135,"t":"2026-04-23T04:00:00Z","v":507301,"vw":136.567294},{"c":136.06,"h":139,"l":133,"n":10174,"o":136.99,"t":"2026-04-24T04:00:00Z","v":388510,"vw":136.002661},{"c":140.25,"h":141.54,"l":134.0801,"n":11610,"o":136.9,"t":"2026-04-27T04:00:00Z","v":449710,"vw":139.663502},{"c":136.63,"h":138.69,"l":133.3201,"n":12954,"o":136.96,"t":"2026-04-28T04:00:00Z","v":494815,"vw":136.086548},{"c":134.09,"h":140.5,"l":132,"n":12980,"o":137.01,"t":"2026-04-29T04:00:00Z","v":771393,"vw":136.887307},{"c":147.43,"h":147.69,"l":138.82,"n":13108,"o":139.72,"t":"2026-04-30T04:00:00Z","v":497062,"vw":145.543177},{"c":149.14,"h":149.88,"l":144.67,"n":11457,"o":147.05,"t":"2026-05-01T04:00:00Z","v":537111,"vw":148.50048},{"c":150.93,"h":152.53,"l":148.395,"n":16676,"o":149.55,"t":"2026-05-04T04:00:00Z","v":681912,"vw":150.683268},{"c":168.32,"h":169.85,"l":156.98,"n":33473,"o":156.98,"t":"2026-05-05T04:00:00Z","v":2010758,"vw":164.380218},{"c":169.16,"h":171.577,"l":154.72,"n":27557,"o":162.67,"t":"2026-05-06T04:00:00Z","v":1325618,"vw":163.781217},{"c":158.42,"h":168.62,"l":153.83,"n":20278,"o":168.62,"t":"2026-05-07T04:00:00Z","v":949393,"vw":157.481158},{"c":163.24,"h":163.3,"l":158.5,"n":14233,"o":162.05,"t":"2026-05-08T04:00:00Z","v":542863,"vw":161.296841},{"c":163.85,"h":166.1,"l":161.19,"n":13645,"o":164.37,"t":"2026-05-11T04:00:00Z","v":515987,"vw":164.096477},{"c":159.44,"h":160,"l":153.86,"n":24174,"o":159.95,"t":"2026-05-12T04:00:00Z","v":1194195,"vw":157.774728},{"c":160.77,"h":162.53,"l":152.9,"n":15398,"o":162.53,"t":"2026-05-13T04:00:00Z","v":682782,"vw":159.341248},{"c":161.14,"h":165.05,"l":158.84,"n":13745,"o":161.98,"t":"2026-05-14T04:00:00Z","v":621450,"vw":161.348129},{"c":156.72,"h":158.355,"l":153,"n":13567,"o":155.78,"t":"2026-05-15T04:00:00Z","v":753043,"vw":156.608234},{"c":148.45,"h":158.19,"l":145.72,"n":12998,"o":157.8,"t":"2026-05-18T04:00:00Z","v":543345,"vw":149.046559},{"c":146.26,"h":148.92,"l":139.64,"n":16216,"o":144.72,"t":"2026-05-19T04:00:00Z","v":649705,"vw":145.106176},{"c":148.75,"h":150.14,"l":146.26,"n":11402,"o":150.13,"t":"2026-05-20T04:00:00Z","v":380962,"vw":148.182376},{"c":150.71,"h":151.94,"l":146.98,"n":11100,"o":148.46,"t":"2026-05-21T04:00:00Z","v":480721,"vw":150.132768},{"c":148.65,"h":152.68,"l":147.0646,"n":9112,"o":152.68,"t":"2026-05-22T04:00:00Z","v":371684,"vw":149.052811},{"c":151.38,"h":152.685,"l":148.06,"n":13190,"o":152.26,"t":"2026-05-26T04:00:00Z","v":558304,"vw":151.300268},{"c":151.48,"h":155.35,"l":149.7,"n":9636,"o":151.86,"t":"2026-05-27T04:00:00Z","v":342348,"vw":152.291521},{"c":151.51,"h":153.46,"l":149.365,"n":11890,"o":151.21,"t":"2026-05-28T04:00:00Z","v":502543,"vw":151.249249},{"c":148.77,"h":152.5675,"l":145.32,"n":10788,"o":152.01,"t":"2026-05-29T04:00:00Z","v":504680,"vw":147.964934},{"c":145.13,"h":147.93,"l":139.9371,"n":15550,"o":144.7,"t":"2026-06-01T04:00:00Z","v":940375,"vw":143.211352},{"c":150.76,"h":152.391,"l":143.625,"n":13281,"o":146.69,"t":"2026-06-02T04:00:00Z","v":756014,"vw":149.632168},{"c":152,"h":155.39,"l":149.9,"n":10517,"o":151.56,"t":"2026-06-03T04:00:00Z","v":380894,"vw":152.136242},{"c":154.76,"h":156.48,"l":147.49,"n":10730,"o":148.39,"t":"2026-06-04T04:00:00Z","v":396705,"vw":154.315467},{"c":150.29,"h":154.19,"l":147.88,"n":11711,"o":151.71,"t":"2026-06-05T04:00:00Z","v":421398,"vw":150.284529},{"c":152.73,"h":153.43,"l":147.645,"n":11445,"o":153.3,"t":"2026-06-08T04:00:00Z","v":477822,"vw":151.938636},{"c":146.58,"h":159.5,"l":140.52,"n":13754,"o":156.1,"t":"2026-06-09T04:00:00Z","v":523666,"vw":147.525466},{"c":136.72,"h":148.35,"l":135.08,"n":17848,"o":145.24,"t":"2026-06-10T04:00:00Z","v":977307,"vw":137.535902},{"c":143.69,"h":144.59,"l":138.2,"n":13289,"o":140.12,"t":"2026-06-11T04:00:00Z","v":672193,"vw":142.672578},{"c":148.83,"h":151.19,"l":144.99,"n":9738,"o":145.69,"t":"2026-06-12T04:00:00Z","v":460420,"vw":148.69644},{"c":155.95,"h":156.905,"l":152.06,"n":12903,"o":154.52,"t":"2026-06-15T04:00:00Z","v":667298,"vw":155.5787},{"c":152.37,"h":160.95,"l":152.2,"n":10590,"o":157.03,"t":"2026-06-16T04:00:00Z","v":460611,"vw":154.212877},{"c":154.25,"h":158.895,"l":152.47,"n":12667,"o":155.06,"t":"2026-06-17T04:00:00Z","v":699805,"vw":155.247642},{"c":157.71,"h":161,"l":153.1,"n":12075,"o":159.36,"t":"2026-06-18T04:00:00Z","v":768486,"vw":157.434654},{"c":164.71,"h":164.9999,"l":158.62,"n":9059,"o":159.29,"t":"2026-06-22T04:00:00Z","v":415781,"vw":163.991863},{"c":156.42,"h":159.87,"l":150.6,"n":11009,"o":156.93,"t":"2026-06-23T04:00:00Z","v":400574,"vw":156.976874},{"c":158.99,"h":163.88,"l":154.1045,"n":14580,"o":157.23,"t":"2026-06-24T04:00:00Z","v":562892,"vw":158.765306},{"c":163.56,"h":167.56,"l":160.84,"n":12870,"o":163.55,"t":"2026-06-25T04:00:00Z","v":484289,"vw":163.57569},{"c":155.33,"h":161.03,"l":154.39,"n":14682,"o":160.02,"t":"2026-06-26T04:00:00Z","v":1838901,"vw":155.790771},{"c":160.1,"h":160.26,"l":151.95,"n":16866,"o":155.54,"t":"2026-06-29T04:00:00Z","v":827874,"vw":157.771259},{"c":165.95,"h":166.065,"l":159.02,"n":16051,"o":159.55,"t":"2026-06-30T04:00:00Z","v":657748,"vw":165.255317},{"c":151.02,"h":162.57,"l":150.7926,"n":15218,"o":161,"t":"2026-07-01T04:00:00Z","v":599077,"vw":152.634513},{"c":138.26,"h":152.06,"l":138.02,"n":15605,"o":150.81,"t":"2026-07-02T04:00:00Z","v":730647,"vw":141.229681},{"c":143.86,"h":148.23,"l":140.39,"n":14755,"o":140.39,"t":"2026-07-06T04:00:00Z","v":815418,"vw":144.157894},{"c":133.43,"h":139.91,"l":132.005,"n":17061,"o":139.81,"t":"2026-07-07T04:00:00Z","v":773056,"vw":133.664818},{"c":134.3,"h":138.65,"l":130.32,"n":18403,"o":131.84,"t":"2026-07-08T04:00:00Z","v":866974,"vw":133.763634},{"c":138.64,"h":142.1,"l":138.1933,"n":11720,"o":139.68,"t":"2026-07-09T04:00:00Z","v":404521,"vw":139.187762},{"c":136.68,"h":138.11,"l":134.6725,"n":11244,"o":137.41,"t":"2026-07-10T04:00:00Z","v":376615,"vw":136.990043},{"c":133.32,"h":137.25,"l":132.57,"n":14427,"o":133.19,"t":"2026-07-13T04:00:00Z","v":504664,"vw":133.598568},{"c":138.28,"h":138.32,"l":134.105,"n":16715,"o":137.74,"t":"2026-07-14T04:00:00Z","v":747504,"vw":136.614282},{"c":138.46,"h":140.82,"l":133.2,"n":15718,"o":139.79,"t":"2026-07-15T04:00:00Z","v":661959,"vw":137.725382},{"c":134.46,"h":137.76,"l":133.19,"n":12099,"o":133.89,"t":"2026-07-16T04:00:00Z","v":431650,"vw":134.784645},{"c":133.23,"h":136.33,"l":127.2,"n":15096,"o":130,"t":"2026-07-17T04:00:00Z","v":987752,"vw":133.426913},{"c":131.49,"h":138.87,"l":130.81,"n":12724,"o":134.87,"t":"2026-07-20T04:00:00Z","v":519031,"vw":132.27063},{"c":136.05,"h":136.38,"l":132.2501,"n":10748,"o":136.37,"t":"2026-07-21T04:00:00Z","v":339878,"vw":135.519844},{"c":137.03,"h":137.35,"l":132.74,"n":9702,"o":132.74,"t":"2026-07-22T04:00:00Z","v":373056,"vw":136.582253},{"c":137.97,"h":140.9,"l":135.985,"n":11573,"o":136.34,"t":"2026-07-23T04:00:00Z","v":335533,"vw":138.131987},{"c":129.99,"h":139.49,"l":129.81,"n":12560,"o":138.8,"t":"2026-07-24T04:00:00Z","v":445169,"vw":132.045254},{"c":127.56,"h":133.35,"l":123.1,"n":11157,"o":130.5,"t":"2026-07-27T04:00:00Z","v":355684,"vw":126.4293},{"c":117.23,"h":123.78,"l":115.13,"n":11641,"o":123.78,"t":"2026-07-28T04:00:00Z","v":485176,"vw":117.962122},{"c":109.17,"h":117.585,"l":107.825,"n":14562,"o":116.93,"t":"2026-07-29T04:00:00Z","v":533346,"vw":109.995844},{"c":122.94,"h":124.66,"l":119.05,"n":14016,"o":119.05,"t":"2026-07-30T04:00:00Z","v":651555,"vw":122.647312},{"c":125.43,"h":128.69,"l":125.11,"n":14766,"o":125.97,"t":"2026-07-31T04:00:00Z","v":780488,"vw":126.285221},{"c":132.62,"h":133.36,"l":122.1,"n":15696,"o":122.83,"t":"2026-08-03T04:00:00Z","v":618567,"vw":131.311557},{"c":136.16,"h":136.88,"l":132.115,"n":18207,"o":134.19,"t":"2026-08-04T04:00:00Z","v":967249,"vw":135.675912},{"c":140.75,"h":155.9898,"l":137.285,"n":23814,"o":147.16,"t":"2026-08-05T04:00:00Z","v":1329546,"vw":144.748103},{"c":139.53,"h":144.98,"l":137.5,"n":17344,"o":142.36,"t":"2026-08-06T04:00:00Z","v":633723,"vw":140.3999},{"c":136.89,"h":144.11,"l":136.51,"n":12221,"o":143.2,"t":"2026-08-07T04:00:00Z","v":462240,"vw":137.886205},{"c":131.89,"h":139.495,"l":131.86,"n":12406,"o":139,"t":"2026-08-10T04:00:00Z","v":517345,"vw":133.549717},{"c":134.48,"h":136.5699,"l":133.35,"n":11141,"o":134.66,"t":"2026-08-11T04:00:00Z","v":523051,"vw":134.445534},{"c":140,"h":142.8244,"l":137.935,"n":14594,"o":139.02,"t":"2026-08-12T04:00:00Z","v":646845,"vw":140.057942},{"c":137.5,"h":138.785,"l":134.1101,"n":10154,"o":137.06,"t":"2026-08-13T04:00:00Z","v":400815,"vw":137.237578},{"c":141.04,"h":141.6,"l":135.31,"n":10026,"o":136.26,"t":"2026-08-14T04:00:00Z","v":361637,"vw":140.72069},{"c":143.4,"h":145.99,"l":142.7,"n":11635,"o":143.04,"t":"2026-08-17T04:00:00Z","v":391583,"vw":143.833002},{"c":129.19,"h":140.705,"l":128.9,"n":18417,"o":139.07,"t":"2026-08-18T04:00:00Z","v":1194150,"vw":130.575415},{"c":129.56,"h":131.2075,"l":123.99,"n":12413,"o":130.65,"t":"2026-08-19T04:00:00Z","v":555725,"vw":128.659975},{"c":125.32,"h":129.91,"l":124.33,"n":10881,"o":129.11,"t":"2026-08-20T04:00:00Z","v":411123,"vw":125.822494},{"c":125.96,"h":128.01,"l":123.43,"n":11056,"o":128.01,"t":"2026-08-21T04:00:00Z","v":525924,"vw":125.908004},{"c":120.5,"h":124.98,"l":120,"n":13588,"o":124.98,"t":"2026-08-24T04:00:00Z","v":676822,"vw":120.954109},{"c":118.07,"h":125.6412,"l":117.51,"n":12898,"o":124.04,"t":"2026-08-25T04:00:00Z","v":638631,"vw":120.256485},{"c":121.18,"h":121.81,"l":116.425,"n":12618,"o":117.62,"t":"2026-08-26T04:00:00Z","v":495687,"vw":120.259028},{"c":121.04,"h":123.43,"l":119.18,"n":11042,"o":123.04,"t":"2026-08-27T04:00:00Z","v":289513,"vw":121.18134},{"c":115.73,"h":121.1,"l":115.495,"n":11727,"o":120.41,"t":"2026-08-28T04:00:00Z","v":412174,"vw":116.451703},{"c":115.13,"h":117.38,"l":114.075,"n":10409,"o":116.24,"t":"2026-08-31T04:00:00Z","v":499959,"vw":114.844192},{"c":113.7,"h":115.5,"l":111.25,"n":11247,"o":113.61,"t":"2026-09-01T04:00:00Z","v":621212,"vw":113.53406},{"c":112.71,"h":114.06,"l":110.98,"n":10458,"o":114.06,"t":"2026-09-02T04:00:00Z","v":327660,"vw":112.657624},{"c":115.05,"h":116.82,"l":111.615,"n":14081,"o":113.75,"t":"2026-09-03T04:00:00Z","v":565101,"vw":115.025741},{"c":117.24,"h":119.43,"l":116,"n":9047,"o":116.19,"t":"2026-09-04T04:00:00Z","v":270097,"vw":117.362311},{"c":119.95,"h":121.79,"l":117.33,"n":9203,"o":118.43,"t":"2026-09-08T04:00:00Z","v":361046,"vw":120.297392},{"c":117.29,"h":122.18,"l":116.66,"n":10644,"o":119.56,"t":"2026-09-09T04:00:00Z","v":367107,"vw":117.702097},{"c":115.23,"h":117.02,"l":113.23,"n":10632,"o":115.14,"t":"2026-09-10T04:00:00Z","v":323397,"vw":115.066012},{"c":119.42,"h":121.5,"l":117.47,"n":8648,"o":117.47,"t":"2026-09-11T04:00:00Z","v":345337,"vw":119.360375},{"c":111.24,"h":114.9928,"l":110,"n":12901,"o":111.27,"t":"2026-09-14T04:00:00Z","v":342346,"vw":111.775405},{"c":109.22,"h":116,"l":108.67,"n":13557,"o":112.91,"t":"2026-09-15T04:00:00Z","v":777131,"vw":109.561763},{"c":111.28,"h":112.75,"l":109.97,"n":11855,"o":111.5,"t":"2026-09-16T04:00:00Z","v":391886,"vw":111.544017},{"c":113.34,"h":116.82,"l":111.28,"n":13048,"o":115.34,"t":"2026-09-17T04:00:00Z","v":448764,"vw":113.152604},{"c":115.97,"h":116.43,"l":113.45,"n":10840,"o":114.68,"t":"2026-09-18T04:00:00Z","v":656987,"vw":115.661332},{"c":116.77,"h":117.97,"l":114.1201,"n":10752,"o":117.81,"t":"2026-09-21T04:00:00Z","v":370355,"vw":116.789287},{"c":116.27,"h":117.8,"l":114.37,"n":10632,"o":116.75,"t":"2026-09-22T04:00:00Z","v":308914,"vw":116.030381},{"c":114.98,"h":117.405,"l":114.87,"n":10184,"o":116.25,"t":"2026-09-23T04:00:00Z","v":366788,"vw":115.923152},{"c":116.7,"h":116.96,"l":112.36,"n":11441,"o":112.75,"t":"2026-09-24T04:00:00Z","v":431535,"vw":115.728703},{"c":116.94,"h":117.76,"l":114.8501,"n":9829,"o":117.46,"t":"2026-09-25T04:00:00Z","v":331216,"vw":116.584404},{"c":116.66,"h":119.4,"l":114.35,"n":11154,"o":116.71,"t":"2026-09-28T04:00:00Z","v":323939,"vw":116.783075},{"c":117.8,"h":121.33,"l":116.68,"n":11976,"o":118.4,"t":"2026-09-29T04:00:00Z","v":416095,"vw":117.877226},{"c":117.52,"h":118.74,"l":116.27,"n":8526,"o":118.17,"t":"2026-09-30T04:00:00Z","v":359969,"vw":117.514255},{"c":119.63,"h":120.08,"l":116.01,"n":8916,"o":117.7,"t":"2026-10-01T04:00:00Z","v":210414,"vw":119.171362},{"c":123.35,"h":125.74,"l":121.64,"n":11902,"o":122.4,"t":"2026-10-02T04:00:00Z","v":415419,"vw":123.9267},{"c":126.17,"h":128.19,"l":120.91,"n":13691,"o":124.05,"t":"2026-10-05T04:00:00Z","v":614516,"vw":126.130562},{"c":132.74,"h":132.83,"l":128.09,"n":12838,"o":128.23,"t":"2026-10-06T04:00:00Z","v":415810,"vw":131.870349},{"c":125.26,"h":129.9,"l":122.33,"n":11808,"o":129.46,"t":"2026-10-07T04:00:00Z","v":482611,"vw":124.690343},{"c":122.17,"h":124.98,"l":119.4,"n":13471,"o":123.3,"t":"2026-10-08T04:00:00Z","v":350238,"vw":122.515143},{"c":122.44,"h":124.81,"l":120.81,"n":8034,"o":124.81,"t":"2026-10-09T04:00:00Z","v":289346,"vw":122.878686},{"c":120.05,"h":124.3099,"l":119.53,"n":10035,"o":121.43,"t":"2026-10-12T04:00:00Z","v":414303,"vw":120.735626},{"c":118.36,"h":120.48,"l":114.64,"n":12572,"o":117.44,"t":"2026-10-13T04:00:00Z","v":448320,"vw":117.814879},{"c":113.67,"h":116.725,"l":110.575,"n":16341,"o":114.88,"t":"2026-10-14T04:00:00Z","v":646266,"vw":113.077769},{"c":111.66,"h":111.795,"l":103.485,"n":15874,"o":110.35,"t":"2026-10-15T04:00:00Z","v":587978,"vw":109.935674},{"c":109.65,"h":111.275,"l":107.12,"n":15692,"o":110.5,"t":"2026-10-16T04:00:00Z","v":1107908,"vw":109.591469},{"c":108.7,"h":113.49,"l":108.55,"n":8896,"o":112.31,"t":"2026-10-19T04:00:00Z","v":293144,"vw":109.45799},{"c":105.74,"h":109.13,"l":103.05,"n":12424,"o":106.6,"t":"2026-10-20T04:00:00Z","v":521981,"vw":105.883116},{"c":106,"h":109.72,"l":104.245,"n":13556,"o":108.07,"t":"2026-10-21T04:00:00Z","v":638105,"vw":105.79851},{"c":97.05,"h":102.23,"l":94.12,"n":21651,"o":102.23,"t":"2026-10-22T04:00:00Z","v":990903,"vw":96.583093}],"volatilityBars":[{"c":116.64,"h":117.81,"l":115.3,"n":156,"o":117.81,"t":"2026-09-21T13:30:00Z","v":6730,"vw":116.639768},{"c":115.165,"h":115.725,"l":114.1201,"n":123,"o":115.16,"t":"2026-09-21T13:45:00Z","v":4337,"vw":114.811505},{"c":114.48,"h":115.2299,"l":114.3063,"n":126,"o":114.91,"t":"2026-09-21T14:00:00Z","v":3372,"vw":114.628181},{"c":115.74,"h":116.09,"l":114.48,"n":483,"o":114.48,"t":"2026-09-21T14:15:00Z","v":9082,"vw":115.368276},{"c":116.24,"h":116.63,"l":116,"n":84,"o":116.57,"t":"2026-09-21T14:30:00Z","v":1716,"vw":116.14},{"c":117.185,"h":117.855,"l":116.015,"n":216,"o":116.015,"t":"2026-09-21T14:45:00Z","v":7883,"vw":117.025132},{"c":117.97,"h":117.97,"l":116.6701,"n":427,"o":116.925,"t":"2026-09-21T15:00:00Z","v":11057,"vw":117.378202},{"c":117.245,"h":117.9456,"l":117.06,"n":288,"o":117.74,"t":"2026-09-21T15:15:00Z","v":9760,"vw":117.438768},{"c":117.35,"h":117.45,"l":117.24,"n":85,"o":117.45,"t":"2026-09-21T15:30:00Z","v":1752,"vw":117.346886},{"c":117.085,"h":117.42,"l":117.085,"n":248,"o":117.29,"t":"2026-09-21T15:45:00Z","v":8333,"vw":117.304123},{"c":117.075,"h":117.13,"l":116.88,"n":186,"o":116.88,"t":"2026-09-21T16:00:00Z","v":4466,"vw":117.040619},{"c":117.16,"h":117.23,"l":116.8801,"n":141,"o":117.051,"t":"2026-09-21T16:15:00Z","v":4510,"vw":117.122632},{"c":117.065,"h":117.23,"l":117.03,"n":235,"o":117.145,"t":"2026-09-21T16:30:00Z","v":5391,"vw":117.138582},{"c":116.92,"h":117.065,"l":116.715,"n":187,"o":117.065,"t":"2026-09-21T16:45:00Z","v":4073,"vw":116.879208},{"c":116.71,"h":116.89,"l":116.71,"n":98,"o":116.87,"t":"2026-09-21T17:00:00Z","v":2923,"vw":116.75996},{"c":116.2223,"h":116.71,"l":116.2223,"n":211,"o":116.71,"t":"2026-09-21T17:15:00Z","v":5980,"vw":116.532252},{"c":116.25,"h":116.365,"l":116.135,"n":184,"o":116.365,"t":"2026-09-21T17:30:00Z","v":7480,"vw":116.311135},{"c":116.47,"h":116.48,"l":116.345,"n":122,"o":116.36,"t":"2026-09-21T17:45:00Z","v":2585,"vw":116.366491},{"c":116.65,"h":116.74,"l":116.25,"n":488,"o":116.47,"t":"2026-09-21T18:00:00Z","v":28970,"vw":116.495172},{"c":117.03,"h":117.27,"l":116.8,"n":226,"o":116.8,"t":"2026-09-21T18:15:00Z","v":5830,"vw":117.028095},{"c":117.135,"h":117.29,"l":117.07,"n":342,"o":117.07,"t":"2026-09-21T18:30:00Z","v":5996,"vw":117.14407},{"c":116.94,"h":117.18,"l":116.94,"n":460,"o":117.1325,"t":"2026-09-21T18:45:00Z","v":15032,"vw":117.089983},{"c":116.965,"h":117.1,"l":116.75,"n":262,"o":116.755,"t":"2026-09-21T19:00:00Z","v":7947,"vw":116.918029},{"c":116.78,"h":117.155,"l":116.7,"n":493,"o":116.965,"t":"2026-09-21T19:15:00Z","v":14829,"vw":116.849335},{"c":117.6,"h":117.6,"l":116.775,"n":818,"o":116.78,"t":"2026-09-21T19:30:00Z","v":27506,"vw":116.973958},{"c":116.79,"h":117.6,"l":116.56,"n":2175,"o":117.495,"t":"2026-09-21T19:45:00Z","v":71022,"vw":116.870001},{"c":116.77,"h":116.77,"l":116.72,"n":36,"o":116.72,"t":"2026-09-21T20:00:00Z","v":66411,"vw":116.769922},{"c":117,"h":117.51,"l":116.5,"n":54,"o":116.5,"t":"2026-09-22T09:15:00Z","v":1385,"vw":116.734072},{"c":115.95,"h":117.305,"l":115.95,"n":149,"o":116.75,"t":"2026-09-22T13:30:00Z","v":10164,"vw":116.460707},{"c":116.355,"h":116.355,"l":114.37,"n":123,"o":115.86,"t":"2026-09-22T13:45:00Z","v":4709,"vw":115.488141},{"c":117.8,"h":117.8,"l":115.62,"n":160,"o":115.91,"t":"2026-09-22T14:00:00Z","v":3768,"vw":116.179009},{"c":116.15,"h":117.4,"l":115.58,"n":620,"o":117.28,"t":"2026-09-22T14:15:00Z","v":8939,"vw":116.012772},{"c":115.325,"h":116.89,"l":115.325,"n":156,"o":116.23,"t":"2026-09-22T14:30:00Z","v":5989,"vw":116.102238},{"c":114.98,"h":115.68,"l":114.89,"n":165,"o":114.95,"t":"2026-09-22T14:45:00Z","v":5142,"vw":115.323278},{"c":115.45,"h":115.91,"l":114.97,"n":339,"o":115.31,"t":"2026-09-22T15:00:00Z","v":13637,"vw":115.565675},{"c":115.2,"h":115.78,"l":115.01,"n":274,"o":115.45,"t":"2026-09-22T15:15:00Z","v":5590,"vw":115.465493},{"c":115.53,"h":115.725,"l":115.02,"n":303,"o":115.02,"t":"2026-09-22T15:30:00Z","v":6391,"vw":115.481876},{"c":116.365,"h":116.49,"l":115.525,"n":237,"o":115.67,"t":"2026-09-22T15:45:00Z","v":5032,"vw":116.13808},{"c":116.16,"h":116.58,"l":116.08,"n":294,"o":116.45,"t":"2026-09-22T16:00:00Z","v":7125,"vw":116.302774},{"c":116.13,"h":116.42,"l":116.07,"n":275,"o":116.07,"t":"2026-09-22T16:15:00Z","v":6527,"vw":116.279081},{"c":115.75,"h":116.41,"l":115.75,"n":284,"o":116.19,"t":"2026-09-22T16:30:00Z","v":6192,"vw":116.155233},{"c":115.8984,"h":116.07,"l":115.795,"n":219,"o":115.795,"t":"2026-09-22T16:45:00Z","v":4561,"vw":115.937486},{"c":115.51,"h":115.84,"l":115.51,"n":92,"o":115.84,"t":"2026-09-22T17:00:00Z","v":1667,"vw":115.747692},{"c":115.675,"h":115.712,"l":115.43,"n":164,"o":115.54,"t":"2026-09-22T17:15:00Z","v":4682,"vw":115.560709},{"c":115.805,"h":115.825,"l":115.6,"n":148,"o":115.78,"t":"2026-09-22T17:30:00Z","v":7601,"vw":115.639014},{"c":115.82,"h":116.085,"l":115.7,"n":228,"o":115.805,"t":"2026-09-22T17:45:00Z","v":4539,"vw":115.965625},{"c":115.9865,"h":116.01,"l":115.62,"n":220,"o":115.73,"t":"2026-09-22T18:00:00Z","v":5096,"vw":115.932963},{"c":115.745,"h":116.01,"l":115.7001,"n":134,"o":115.85,"t":"2026-09-22T18:15:00Z","v":2393,"vw":115.810282},{"c":115.69,"h":115.765,"l":115.63,"n":148,"o":115.755,"t":"2026-09-22T18:30:00Z","v":4827,"vw":115.715435},{"c":115.77,"h":115.86,"l":115.6871,"n":195,"o":115.69,"t":"2026-09-22T18:45:00Z","v":4690,"vw":115.768677},{"c":115.925,"h":115.95,"l":115.74,"n":154,"o":115.835,"t":"2026-09-22T19:00:00Z","v":3062,"vw":115.859089},{"c":115.69,"h":116.085,"l":115.67,"n":456,"o":115.925,"t":"2026-09-22T19:15:00Z","v":10359,"vw":115.871067},{"c":115.8,"h":116.035,"l":115.685,"n":476,"o":115.685,"t":"2026-09-22T19:30:00Z","v":10659,"vw":115.876855},{"c":116.21,"h":116.28,"l":115.16,"n":1789,"o":115.82,"t":"2026-09-22T19:45:00Z","v":45513,"vw":115.743528},{"c":116.27,"h":116.27,"l":116.08,"n":31,"o":116.08,"t":"2026-09-22T20:00:00Z","v":86543,"vw":116.269438},{"c":116.03,"h":117.2401,"l":115.11,"n":414,"o":116.25,"t":"2026-09-23T13:30:00Z","v":41079,"vw":116.077493},{"c":116.05,"h":116.3591,"l":115.79,"n":196,"o":115.98,"t":"2026-09-23T13:45:00Z","v":9168,"vw":115.987872},{"c":116.52,"h":117.405,"l":116.01,"n":286,"o":116.53,"t":"2026-09-23T14:00:00Z","v":12058,"vw":116.575274},{"c":115.74,"h":116.76,"l":115.585,"n":449,"o":116.235,"t":"2026-09-23T14:15:00Z","v":33320,"vw":115.987329},{"c":116.075,"h":116.24,"l":115.64,"n":50,"o":115.64,"t":"2026-09-23T14:30:00Z","v":980,"vw":115.953572},{"c":116.41,"h":116.575,"l":115.74,"n":216,"o":116.08,"t":"2026-09-23T14:45:00Z","v":6452,"vw":116.23156},{"c":117.095,"h":117.11,"l":116.32,"n":264,"o":116.65,"t":"2026-09-23T15:00:00Z","v":14318,"vw":116.811154},{"c":117.125,"h":117.275,"l":116.88,"n":161,"o":117.115,"t":"2026-09-23T15:15:00Z","v":6192,"vw":117.028998},{"c":116.465,"h":116.93,"l":116.29,"n":271,"o":116.91,"t":"2026-09-23T15:30:00Z","v":8647,"vw":116.628524},{"c":116.035,"h":116.67,"l":115.67,"n":200,"o":116.67,"t":"2026-09-23T15:45:00Z","v":4769,"vw":115.941692},{"c":116.13,"h":116.15,"l":115.97,"n":76,"o":115.97,"t":"2026-09-23T16:00:00Z","v":1159,"vw":116.121429},{"c":116.42,"h":116.74,"l":116.29,"n":210,"o":116.43,"t":"2026-09-23T16:15:00Z","v":3488,"vw":116.484531},{"c":116.39,"h":116.5,"l":116.32,"n":89,"o":116.5,"t":"2026-09-23T16:30:00Z","v":1634,"vw":116.41},{"c":116.425,"h":116.5,"l":116.37,"n":189,"o":116.38,"t":"2026-09-23T16:45:00Z","v":3056,"vw":116.422453},{"c":116.11,"h":116.41,"l":115.76,"n":295,"o":116.41,"t":"2026-09-23T17:00:00Z","v":7617,"vw":116.2081},{"c":116.21,"h":116.385,"l":116.08,"n":171,"o":116.12,"t":"2026-09-23T17:15:00Z","v":4479,"vw":116.210707},{"c":116.455,"h":116.455,"l":116.115,"n":129,"o":116.2222,"t":"2026-09-23T17:30:00Z","v":3132,"vw":116.261415},{"c":116.72,"h":116.72,"l":116.405,"n":109,"o":116.43,"t":"2026-09-23T17:45:00Z","v":3349,"vw":116.46849},{"c":116.82,"h":116.845,"l":116.57,"n":228,"o":116.67,"t":"2026-09-23T18:00:00Z","v":7605,"vw":116.735876},{"c":116.91,"h":116.91,"l":116.76,"n":186,"o":116.905,"t":"2026-09-23T18:15:00Z","v":5389,"vw":116.87},{"c":116.45,"h":117.065,"l":116.3226,"n":284,"o":117.05,"t":"2026-09-23T18:30:00Z","v":5751,"vw":116.73609},{"c":116.575,"h":116.66,"l":116.405,"n":252,"o":116.445,"t":"2026-09-23T18:45:00Z","v":6677,"vw":116.512659},{"c":116.95,"h":116.95,"l":116.58,"n":238,"o":116.67,"t":"2026-09-23T19:00:00Z","v":4721,"vw":116.730009},{"c":116.35,"h":116.75,"l":116.35,"n":351,"o":116.75,"t":"2026-09-23T19:15:00Z","v":9240,"vw":116.617424},{"c":116.32,"h":116.5,"l":116.28,"n":617,"o":116.36,"t":"2026-09-23T19:30:00Z","v":17115,"vw":116.403369},{"c":115,"h":116.4,"l":114.87,"n":1903,"o":116.33,"t":"2026-09-23T19:45:00Z","v":69255,"vw":115.569837},{"c":114.98,"h":114.98,"l":114.98,"n":42,"o":114.98,"t":"2026-09-23T20:00:00Z","v":56742,"vw":114.98},{"c":114,"h":114.7,"l":114,"n":14,"o":114.7,"t":"2026-09-24T11:15:00Z","v":747,"vw":114.551181},{"c":114.7,"h":114.7,"l":114.7,"n":5,"o":114.7,"t":"2026-09-24T11:30:00Z","v":504,"vw":114.7},{"c":113.005,"h":113.5,"l":112.495,"n":134,"o":112.75,"t":"2026-09-24T13:30:00Z","v":4932,"vw":112.742436},{"c":113.225,"h":113.225,"l":112.36,"n":130,"o":112.845,"t":"2026-09-24T13:45:00Z","v":3354,"vw":112.848714},{"c":113.1,"h":113.915,"l":113.1,"n":170,"o":113.44,"t":"2026-09-24T14:00:00Z","v":3664,"vw":113.400744},{"c":113.94,"h":114.03,"l":112.96,"n":1205,"o":113.45,"t":"2026-09-24T14:15:00Z","v":18697,"vw":113.380705},{"c":113.64,"h":114.095,"l":113.59,"n":91,"o":114.07,"t":"2026-09-24T14:30:00Z","v":1947,"vw":113.81668},{"c":113.41,"h":113.85,"l":113.18,"n":131,"o":113.49,"t":"2026-09-24T14:45:00Z","v":3054,"vw":113.430526},{"c":113.2,"h":113.41,"l":113.12,"n":163,"o":113.41,"t":"2026-09-24T15:00:00Z","v":3819,"vw":113.232946},{"c":113.47,"h":113.47,"l":113.04,"n":145,"o":113.32,"t":"2026-09-24T15:15:00Z","v":3216,"vw":113.333303},{"c":113.295,"h":113.53,"l":113.135,"n":178,"o":113.43,"t":"2026-09-24T15:30:00Z","v":7535,"vw":113.291666},{"c":113.33,"h":113.675,"l":113.28,"n":278,"o":113.32,"t":"2026-09-24T15:45:00Z","v":9766,"vw":113.448332},{"c":113.31,"h":113.31,"l":113.04,"n":173,"o":113.1546,"t":"2026-09-24T16:00:00Z","v":4544,"vw":113.178557},{"c":114.9,"h":115.3,"l":113.55,"n":371,"o":113.59,"t":"2026-09-24T16:15:00Z","v":12148,"vw":114.277281},{"c":115.79,"h":115.79,"l":114.78,"n":531,"o":115.05,"t":"2026-09-24T16:30:00Z","v":27570,"vw":114.98275},{"c":115.55,"h":115.55,"l":115.065,"n":170,"o":115.49,"t":"2026-09-24T16:45:00Z","v":8335,"vw":115.180952},{"c":116.12,"h":116.24,"l":115.6175,"n":157,"o":115.6175,"t":"2026-09-24T17:00:00Z","v":3980,"vw":115.985063},{"c":116.07,"h":116.16,"l":115.76,"n":110,"o":115.905,"t":"2026-09-24T17:15:00Z","v":3710,"vw":115.964796},{"c":115.7,"h":116.15,"l":115.7,"n":234,"o":115.965,"t":"2026-09-24T17:30:00Z","v":5309,"vw":115.930749},{"c":115.805,"h":116.005,"l":115.66,"n":151,"o":115.66,"t":"2026-09-24T17:45:00Z","v":5051,"vw":115.792152},{"c":115.2984,"h":115.68,"l":115.2984,"n":200,"o":115.65,"t":"2026-09-24T18:00:00Z","v":6272,"vw":115.510713},{"c":116.175,"h":116.175,"l":115.66,"n":137,"o":115.66,"t":"2026-09-24T18:15:00Z","v":9956,"vw":115.796703},{"c":116.09,"h":116.1,"l":115.8,"n":209,"o":116.1,"t":"2026-09-24T18:30:00Z","v":5801,"vw":115.9525},{"c":116.18,"h":116.29,"l":115.92,"n":197,"o":115.94,"t":"2026-09-24T18:45:00Z","v":5476,"vw":116.107647},{"c":116.34,"h":116.34,"l":115.88,"n":361,"o":116.2,"t":"2026-09-24T19:00:00Z","v":12851,"vw":116.068129},{"c":116.555,"h":116.66,"l":116.35,"n":411,"o":116.41,"t":"2026-09-24T19:15:00Z","v":12017,"vw":116.497666},{"c":116.545,"h":116.82,"l":116.4501,"n":619,"o":116.565,"t":"2026-09-24T19:30:00Z","v":15070,"vw":116.650875},{"c":116.7,"h":116.96,"l":116.375,"n":2264,"o":116.5,"t":"2026-09-24T19:45:00Z","v":68224,"vw":116.709333},{"c":116.7,"h":116.77,"l":116.7,"n":39,"o":116.77,"t":"2026-09-24T20:00:00Z","v":118938,"vw":116.700188},{"c":117.3,"h":117.3,"l":117.3,"n":7,"o":117.3,"t":"2026-09-25T08:15:00Z","v":518,"vw":117.3},{"c":117.8,"h":117.8,"l":117.3,"n":12,"o":117.3,"t":"2026-09-25T08:30:00Z","v":690,"vw":117.403339},{"c":118,"h":118,"l":118,"n":3,"o":118,"t":"2026-09-25T09:45:00Z","v":182,"vw":118},{"c":118.16,"h":118.31,"l":118.16,"n":4,"o":118.31,"t":"2026-09-25T11:00:00Z","v":207,"vw":118.233171},{"c":118.98,"h":118.98,"l":118.98,"n":1,"o":118.98,"t":"2026-09-25T11:30:00Z","v":100,"vw":118.98},{"c":118.31,"h":118.31,"l":117.9,"n":43,"o":118.01,"t":"2026-09-25T12:30:00Z","v":2016,"vw":118.08377},{"c":117.5,"h":117.5,"l":116,"n":111,"o":117.46,"t":"2026-09-25T13:30:00Z","v":9107,"vw":117.058921},{"c":117.75,"h":117.76,"l":116.21,"n":91,"o":116.21,"t":"2026-09-25T13:45:00Z","v":2985,"vw":117.011849},{"c":116.405,"h":117.5499,"l":116.26,"n":97,"o":117.08,"t":"2026-09-25T14:00:00Z","v":6382,"vw":116.933772},{"c":115.745,"h":116.52,"l":114.8501,"n":216,"o":116.37,"t":"2026-09-25T14:15:00Z","v":9422,"vw":115.866966},{"c":115.33,"h":115.82,"l":115.0167,"n":89,"o":115.405,"t":"2026-09-25T14:30:00Z","v":5309,"vw":115.294582},{"c":115.9279,"h":116.21,"l":115.78,"n":290,"o":115.78,"t":"2026-09-25T14:45:00Z","v":12871,"vw":115.917488},{"c":115.595,"h":116.31,"l":115.37,"n":175,"o":115.945,"t":"2026-09-25T15:00:00Z","v":5224,"vw":115.805794},{"c":115.775,"h":115.97,"l":115.62,"n":109,"o":115.72,"t":"2026-09-25T15:15:00Z","v":2447,"vw":115.7755},{"c":115.5,"h":116.04,"l":115.5,"n":175,"o":116.03,"t":"2026-09-25T15:30:00Z","v":4846,"vw":115.863538},{"c":116.02,"h":116.02,"l":115.29,"n":198,"o":115.29,"t":"2026-09-25T15:45:00Z","v":4831,"vw":115.716238},{"c":116.85,"h":116.85,"l":115.94,"n":225,"o":116.065,"t":"2026-09-25T16:00:00Z","v":4550,"vw":116.466042},{"c":116.55,"h":116.6,"l":116.27,"n":138,"o":116.6,"t":"2026-09-25T16:15:00Z","v":4018,"vw":116.453182},{"c":115.46,"h":116.55,"l":115.28,"n":113,"o":116.545,"t":"2026-09-25T16:30:00Z","v":3020,"vw":116.059818},{"c":115.765,"h":115.93,"l":115.745,"n":107,"o":115.77,"t":"2026-09-25T16:45:00Z","v":2138,"vw":115.811667},{"c":115.7842,"h":116.09,"l":115.75,"n":114,"o":115.75,"t":"2026-09-25T17:00:00Z","v":2594,"vw":115.93423},{"c":116.095,"h":116.11,"l":115.75,"n":200,"o":115.75,"t":"2026-09-25T17:15:00Z","v":6449,"vw":115.95651},{"c":116.435,"h":116.435,"l":115.99,"n":229,"o":116.26,"t":"2026-09-25T17:30:00Z","v":4513,"vw":116.227283},{"c":116.135,"h":116.445,"l":116.105,"n":115,"o":116.445,"t":"2026-09-25T17:45:00Z","v":2872,"vw":116.244545},{"c":116.09,"h":116.105,"l":115.98,"n":188,"o":116.105,"t":"2026-09-25T18:00:00Z","v":4538,"vw":116.036899},{"c":115.685,"h":116.075,"l":115.685,"n":251,"o":116.01,"t":"2026-09-25T18:15:00Z","v":6344,"vw":115.982876},{"c":115.37,"h":115.71,"l":115.34,"n":280,"o":115.61,"t":"2026-09-25T18:30:00Z","v":6763,"vw":115.514603},{"c":116.06,"h":116.11,"l":115.38,"n":565,"o":115.5,"t":"2026-09-25T18:45:00Z","v":11437,"vw":115.579565},{"c":116.055,"h":116.09,"l":115.81,"n":296,"o":116.06,"t":"2026-09-25T19:00:00Z","v":6127,"vw":115.903656},{"c":116.52,"h":116.74,"l":116.005,"n":523,"o":116.13,"t":"2026-09-25T19:15:00Z","v":18662,"vw":116.344923},{"c":117.255,"h":117.255,"l":116.48,"n":694,"o":116.7,"t":"2026-09-25T19:30:00Z","v":20186,"vw":116.936475},{"c":116.99,"h":117.4,"l":116.61,"n":1846,"o":117.225,"t":"2026-09-25T19:45:00Z","v":62208,"vw":116.946976},{"c":116.94,"h":116.94,"l":116.94,"n":48,"o":116.94,"t":"2026-09-25T20:00:00Z","v":73560,"vw":116.94},{"c":114.17,"h":114.17,"l":114.17,"n":3,"o":114.17,"t":"2026-09-28T08:45:00Z","v":202,"vw":114.17},{"c":115.78,"h":115.78,"l":115.78,"n":10,"o":115.78,"t":"2026-09-28T10:15:00Z","v":325,"vw":115.78},{"c":116.01,"h":116.01,"l":116.01,"n":12,"o":116.01,"t":"2026-09-28T11:00:00Z","v":204,"vw":116.01},{"c":119.4,"h":119.4,"l":114.35,"n":236,"o":116.71,"t":"2026-09-28T13:30:00Z","v":20745,"vw":117.035015},{"c":117.025,"h":118.56,"l":116.89,"n":629,"o":117.7775,"t":"2026-09-28T13:45:00Z","v":12370,"vw":117.856179},{"c":116.4568,"h":118.52,"l":116.31,"n":169,"o":118.52,"t":"2026-09-28T14:00:00Z","v":5184,"vw":117.148447},{"c":117.97,"h":117.97,"l":116.9,"n":213,"o":117.61,"t":"2026-09-28T14:15:00Z","v":5281,"vw":117.471217},{"c":116.56,"h":117.95,"l":116.56,"n":216,"o":117.39,"t":"2026-09-28T14:30:00Z","v":6880,"vw":117.334086},{"c":116.66,"h":116.6799,"l":115.89,"n":372,"o":116.54,"t":"2026-09-28T14:45:00Z","v":11897,"vw":116.308727},{"c":116.14,"h":116.81,"l":116.14,"n":355,"o":116.69,"t":"2026-09-28T15:00:00Z","v":7454,"vw":116.594959},{"c":115.75,"h":115.82,"l":114.68,"n":241,"o":115.82,"t":"2026-09-28T15:15:00Z","v":5202,"vw":115.271483},{"c":115.56,"h":116.305,"l":115.56,"n":195,"o":115.701,"t":"2026-09-28T15:30:00Z","v":5352,"vw":115.959759},{"c":116.32,"h":116.33,"l":115.25,"n":217,"o":115.48,"t":"2026-09-28T15:45:00Z","v":5131,"vw":115.713494},{"c":116.28,"h":116.28,"l":115.815,"n":90,"o":115.98,"t":"2026-09-28T16:00:00Z","v":2207,"vw":116.05947},{"c":118.225,"h":118.41,"l":116.21,"n":403,"o":116.21,"t":"2026-09-28T16:15:00Z","v":15669,"vw":117.47846},{"c":116.945,"h":117.63,"l":116.945,"n":167,"o":117.63,"t":"2026-09-28T16:30:00Z","v":4091,"vw":117.387713},{"c":116.42,"h":117.045,"l":116.03,"n":213,"o":116.92,"t":"2026-09-28T16:45:00Z","v":3809,"vw":116.514167},{"c":117.46,"h":117.56,"l":116.165,"n":655,"o":116.4,"t":"2026-09-28T17:00:00Z","v":13930,"vw":116.771422},{"c":116.57,"h":117.2,"l":116.57,"n":106,"o":117.2,"t":"2026-09-28T17:15:00Z","v":2293,"vw":116.957742},{"c":116.515,"h":116.81,"l":116.36,"n":167,"o":116.605,"t":"2026-09-28T17:30:00Z","v":3933,"vw":116.607059},{"c":116.535,"h":116.55,"l":116.31,"n":86,"o":116.55,"t":"2026-09-28T17:45:00Z","v":1915,"vw":116.449826},{"c":116.74,"h":116.74,"l":116.535,"n":71,"o":116.54,"t":"2026-09-28T18:00:00Z","v":2315,"vw":116.608961},{"c":116.57,"h":116.58,"l":116.38,"n":255,"o":116.58,"t":"2026-09-28T18:15:00Z","v":6762,"vw":116.478735},{"c":116.5,"h":116.5,"l":116.375,"n":148,"o":116.38,"t":"2026-09-28T18:30:00Z","v":3536,"vw":116.43827},{"c":117.325,"h":117.325,"l":116.555,"n":305,"o":116.66,"t":"2026-09-28T18:45:00Z","v":7503,"vw":116.961594},{"c":116.77,"h":117.21,"l":116.51,"n":185,"o":117.21,"t":"2026-09-28T19:00:00Z","v":3642,"vw":116.781154},{"c":116.645,"h":116.87,"l":116.58,"n":249,"o":116.87,"t":"2026-09-28T19:15:00Z","v":5200,"vw":116.678814},{"c":116.755,"h":117.01,"l":116.62,"n":401,"o":116.74,"t":"2026-09-28T19:30:00Z","v":8574,"vw":116.77965},{"c":116.74,"h":116.785,"l":116.38,"n":1607,"o":116.64,"t":"2026-09-28T19:45:00Z","v":48153,"vw":116.590137},{"c":116.66,"h":116.66,"l":116.66,"n":26,"o":116.66,"t":"2026-09-28T20:00:00Z","v":58382,"vw":116.66},{"c":120.43,"h":121.33,"l":117.05,"n":211,"o":118.4,"t":"2026-09-29T13:30:00Z","v":12195,"vw":118.842968},{"c":118.95,"h":120.5,"l":118.95,"n":208,"o":120.5,"t":"2026-09-29T13:45:00Z","v":5656,"vw":119.303258},{"c":118.92,"h":119.54,"l":117.87,"n":369,"o":118.83,"t":"2026-09-29T14:00:00Z","v":19177,"vw":118.888299},{"c":118.82,"h":119.34,"l":118.6,"n":237,"o":119.18,"t":"2026-09-29T14:15:00Z","v":6467,"vw":119.082103},{"c":118.535,"h":119.02,"l":117.95,"n":421,"o":118.84,"t":"2026-09-29T14:30:00Z","v":24227,"vw":118.721948},{"c":118.77,"h":118.805,"l":118.43,"n":93,"o":118.805,"t":"2026-09-29T14:45:00Z","v":1912,"vw":118.657381},{"c":118.4,"h":118.96,"l":118.4,"n":442,"o":118.77,"t":"2026-09-29T15:00:00Z","v":14842,"vw":118.790903},{"c":116.68,"h":118.47,"l":116.68,"n":226,"o":118.19,"t":"2026-09-29T15:15:00Z","v":4581,"vw":117.5738},{"c":116.74,"h":117.32,"l":116.74,"n":201,"o":116.92,"t":"2026-09-29T15:30:00Z","v":2579,"vw":117.111786},{"c":117.13,"h":117.43,"l":116.78,"n":141,"o":116.78,"t":"2026-09-29T15:45:00Z","v":3140,"vw":117.194286},{"c":117.335,"h":117.65,"l":117.14,"n":325,"o":117.165,"t":"2026-09-29T16:00:00Z","v":5304,"vw":117.431925},{"c":117.58,"h":117.58,"l":117.155,"n":168,"o":117.165,"t":"2026-09-29T16:15:00Z","v":3225,"vw":117.301605},{"c":117.56,"h":117.675,"l":117.56,"n":9,"o":117.675,"t":"2026-09-29T16:30:00Z","v":293,"vw":117.606},{"c":117.33,"h":117.53,"l":117.1555,"n":178,"o":117.42,"t":"2026-09-29T16:45:00Z","v":5144,"vw":117.332225},{"c":117.65,"h":117.65,"l":117.26,"n":290,"o":117.3301,"t":"2026-09-29T17:00:00Z","v":5074,"vw":117.457804},{"c":117.19,"h":117.6497,"l":116.82,"n":143,"o":117.6497,"t":"2026-09-29T17:15:00Z","v":8637,"vw":117.097742},{"c":117.225,"h":117.4675,"l":117.155,"n":354,"o":117.2,"t":"2026-09-29T17:30:00Z","v":13742,"vw":117.26405},{"c":117.01,"h":117.35,"l":117.01,"n":204,"o":117.35,"t":"2026-09-29T17:45:00Z","v":12259,"vw":117.17885},{"c":116.96,"h":117.74,"l":116.78,"n":487,"o":116.95,"t":"2026-09-29T18:00:00Z","v":13741,"vw":117.295576},{"c":117.105,"h":117.23,"l":116.905,"n":326,"o":116.905,"t":"2026-09-29T18:15:00Z","v":5897,"vw":117.055489},{"c":117.51,"h":117.915,"l":117.01,"n":449,"o":117.02,"t":"2026-09-29T18:30:00Z","v":11359,"vw":117.317281},{"c":117.57,"h":117.755,"l":116.95,"n":552,"o":117.4,"t":"2026-09-29T18:45:00Z","v":19516,"vw":117.380566},{"c":117.66,"h":117.7,"l":117.4,"n":336,"o":117.7,"t":"2026-09-29T19:00:00Z","v":8513,"vw":117.532582},{"c":117.68,"h":117.865,"l":117.54,"n":691,"o":117.66,"t":"2026-09-29T19:15:00Z","v":27487,"vw":117.694149},{"c":118.14,"h":118.14,"l":117.59,"n":707,"o":117.61,"t":"2026-09-29T19:30:00Z","v":19856,"vw":117.861697},{"c":117.89,"h":118.055,"l":117.42,"n":2190,"o":118.055,"t":"2026-09-29T19:45:00Z","v":87213,"vw":117.71038},{"c":117.8,"h":117.8,"l":117.8,"n":26,"o":117.8,"t":"2026-09-29T20:00:00Z","v":56356,"vw":117.8},{"c":116.27,"h":118.74,"l":116.27,"n":152,"o":118.17,"t":"2026-09-30T13:30:00Z","v":10054,"vw":118.062407},{"c":118.33,"h":118.33,"l":116.84,"n":135,"o":116.84,"t":"2026-09-30T13:45:00Z","v":4537,"vw":117.645712},{"c":117.005,"h":117.44,"l":116.795,"n":87,"o":117.33,"t":"2026-09-30T14:00:00Z","v":2680,"vw":117.103993},{"c":116.52,"h":117.42,"l":116.46,"n":170,"o":117.13,"t":"2026-09-30T14:15:00Z","v":3741,"vw":116.93105},{"c":116.91,"h":117.04,"l":116.355,"n":186,"o":116.51,"t":"2026-09-30T14:30:00Z","v":4140,"vw":116.600278},{"c":117.03,"h":117.03,"l":116.4285,"n":130,"o":116.49,"t":"2026-09-30T14:45:00Z","v":2554,"vw":116.675518},{"c":116.915,"h":117.16,"l":116.76,"n":212,"o":117.1,"t":"2026-09-30T15:00:00Z","v":4201,"vw":117.012917},{"c":117.371,"h":117.371,"l":116.7362,"n":197,"o":117.16,"t":"2026-09-30T15:15:00Z","v":5659,"vw":117.071047},{"c":116.9675,"h":117.63,"l":116.96,"n":121,"o":117.63,"t":"2026-09-30T15:30:00Z","v":4186,"vw":117.251134},{"c":117.215,"h":117.215,"l":116.79,"n":102,"o":116.965,"t":"2026-09-30T15:45:00Z","v":2822,"vw":117.073444},{"c":117.16,"h":117.285,"l":117.06,"n":126,"o":117.285,"t":"2026-09-30T16:00:00Z","v":3875,"vw":117.1406},{"c":117.495,"h":117.5,"l":116.825,"n":201,"o":117.075,"t":"2026-09-30T16:15:00Z","v":6123,"vw":117.106537},{"c":117.6756,"h":117.77,"l":117.485,"n":109,"o":117.485,"t":"2026-09-30T16:30:00Z","v":3041,"vw":117.61265},{"c":117.6,"h":117.69,"l":117.53,"n":143,"o":117.69,"t":"2026-09-30T16:45:00Z","v":4063,"vw":117.609776},{"c":117.48,"h":117.63,"l":117.21,"n":143,"o":117.51,"t":"2026-09-30T17:00:00Z","v":3730,"vw":117.493366},{"c":117.24,"h":117.48,"l":117.21,"n":131,"o":117.28,"t":"2026-09-30T17:15:00Z","v":4354,"vw":117.344164},{"c":117.5,"h":117.51,"l":117.05,"n":228,"o":117.46,"t":"2026-09-30T17:30:00Z","v":10307,"vw":117.220172},{"c":117.85,"h":117.86,"l":117.555,"n":87,"o":117.555,"t":"2026-09-30T17:45:00Z","v":2622,"vw":117.766819},{"c":117.61,"h":117.62,"l":117.61,"n":19,"o":117.62,"t":"2026-09-30T18:00:00Z","v":774,"vw":117.613333},{"c":117.23,"h":117.635,"l":117.18,"n":131,"o":117.615,"t":"2026-09-30T18:15:00Z","v":4100,"vw":117.415734},{"c":117.38,"h":117.49,"l":117.26,"n":192,"o":117.4084,"t":"2026-09-30T18:30:00Z","v":5389,"vw":117.446457},{"c":117.9422,"h":118.275,"l":117.29,"n":486,"o":117.52,"t":"2026-09-30T18:45:00Z","v":21101,"vw":117.649338},{"c":117.64,"h":117.975,"l":117.625,"n":302,"o":117.975,"t":"2026-09-30T19:00:00Z","v":8252,"vw":117.760386},{"c":117.2175,"h":117.96,"l":117.195,"n":448,"o":117.72,"t":"2026-09-30T19:15:00Z","v":15642,"vw":117.70578},{"c":117.57,"h":117.87,"l":117.28,"n":643,"o":117.37,"t":"2026-09-30T19:30:00Z","v":20005,"vw":117.540049},{"c":117.5,"h":117.9,"l":117.45,"n":1893,"o":117.6,"t":"2026-09-30T19:45:00Z","v":73343,"vw":117.627065},{"c":117.52,"h":117.52,"l":117.52,"n":28,"o":117.52,"t":"2026-09-30T20:00:00Z","v":109901,"vw":117.52},{"c":116.59,"h":118.1325,"l":116.59,"n":151,"o":117.7,"t":"2026-10-01T13:30:00Z","v":5696,"vw":117.704222},{"c":117.44,"h":118.02,"l":116.53,"n":165,"o":117.72,"t":"2026-10-01T13:45:00Z","v":4104,"vw":117.143446},{"c":116.665,"h":117.47,"l":116.01,"n":176,"o":117.47,"t":"2026-10-01T14:00:00Z","v":3043,"vw":116.884465},{"c":117.67,"h":117.67,"l":116.805,"n":147,"o":116.805,"t":"2026-10-01T14:15:00Z","v":1718,"vw":117.363125},{"c":119.12,"h":119.39,"l":118.15,"n":265,"o":118.15,"t":"2026-10-01T14:30:00Z","v":6936,"vw":118.826996},{"c":119.07,"h":119.47,"l":118.48,"n":144,"o":119.21,"t":"2026-10-01T14:45:00Z","v":2537,"vw":119.213684},{"c":117.785,"h":118.11,"l":117.6,"n":120,"o":117.82,"t":"2026-10-01T15:00:00Z","v":2492,"vw":117.822812},{"c":118.245,"h":118.245,"l":118.245,"n":9,"o":118.245,"t":"2026-10-01T15:15:00Z","v":193,"vw":118.245},{"c":117.85,"h":118.22,"l":117.85,"n":224,"o":118.22,"t":"2026-10-01T15:30:00Z","v":5024,"vw":117.961252},{"c":118.665,"h":118.853,"l":117.725,"n":116,"o":117.725,"t":"2026-10-01T15:45:00Z","v":3293,"vw":118.290288},{"c":119.19,"h":119.325,"l":118.675,"n":201,"o":118.675,"t":"2026-10-01T16:00:00Z","v":4208,"vw":119.093426},{"c":119.05,"h":119.3,"l":118.81,"n":95,"o":118.81,"t":"2026-10-01T16:15:00Z","v":3256,"vw":119.077083},{"c":118.94,"h":119.17,"l":118.63,"n":107,"o":118.8735,"t":"2026-10-01T16:30:00Z","v":2693,"vw":118.921345},{"c":118.12,"h":118.98,"l":118.12,"n":95,"o":118.9675,"t":"2026-10-01T16:45:00Z","v":2353,"vw":118.603015},{"c":118.63,"h":118.63,"l":118.18,"n":106,"o":118.18,"t":"2026-10-01T17:00:00Z","v":2570,"vw":118.454412},{"c":118.99,"h":118.99,"l":118.32,"n":70,"o":118.32,"t":"2026-10-01T17:15:00Z","v":1527,"vw":118.66},{"c":119.31,"h":120.08,"l":119.17,"n":234,"o":119.46,"t":"2026-10-01T17:30:00Z","v":6179,"vw":119.603539},{"c":119.125,"h":119.67,"l":119.1,"n":123,"o":119.57,"t":"2026-10-01T17:45:00Z","v":3503,"vw":119.268642},{"c":118.865,"h":118.925,"l":118.5,"n":109,"o":118.8909,"t":"2026-10-01T18:00:00Z","v":2320,"vw":118.765392},{"c":119.0775,"h":119.5801,"l":118.855,"n":148,"o":118.855,"t":"2026-10-01T18:15:00Z","v":3443,"vw":119.25525},{"c":119.26,"h":119.5975,"l":119.2,"n":137,"o":119.32,"t":"2026-10-01T18:30:00Z","v":2166,"vw":119.341634},{"c":119.375,"h":119.48,"l":119.08,"n":175,"o":119.25,"t":"2026-10-01T18:45:00Z","v":2543,"vw":119.316087},{"c":119.45,"h":119.45,"l":119.08,"n":130,"o":119.08,"t":"2026-10-01T19:00:00Z","v":1770,"vw":119.320324},{"c":118.97,"h":119.3,"l":118.96,"n":270,"o":119.3,"t":"2026-10-01T19:15:00Z","v":4958,"vw":119.1077},{"c":119.29,"h":119.29,"l":118.91,"n":413,"o":118.91,"t":"2026-10-01T19:30:00Z","v":9248,"vw":119.123149},{"c":119.54,"h":119.8,"l":119.035,"n":1702,"o":119.215,"t":"2026-10-01T19:45:00Z","v":53353,"vw":119.48942},{"c":119.63,"h":119.63,"l":119.61,"n":34,"o":119.61,"t":"2026-10-01T20:00:00Z","v":40647,"vw":119.629948},{"c":123.72,"h":123.82,"l":122.4,"n":289,"o":122.4,"t":"2026-10-02T13:30:00Z","v":15418,"vw":122.848426},{"c":122.92,"h":125,"l":122.4,"n":312,"o":123.82,"t":"2026-10-02T13:45:00Z","v":12787,"vw":123.068176},{"c":123.53,"h":123.6,"l":121.64,"n":310,"o":122.46,"t":"2026-10-02T14:00:00Z","v":13146,"vw":122.87807},{"c":124,"h":124.27,"l":122.48,"n":255,"o":123.19,"t":"2026-10-02T14:15:00Z","v":7685,"vw":123.011133},{"c":124.2,"h":124.2,"l":123.2425,"n":123,"o":123.88,"t":"2026-10-02T14:30:00Z","v":3643,"vw":123.686194},{"c":124.97,"h":125.16,"l":123.83,"n":424,"o":124.2,"t":"2026-10-02T14:45:00Z","v":13094,"vw":124.517336},{"c":124.37,"h":125.41,"l":124.36,"n":415,"o":125.4,"t":"2026-10-02T15:00:00Z","v":11611,"vw":124.752782},{"c":124.95,"h":125.0468,"l":124.445,"n":263,"o":124.57,"t":"2026-10-02T15:15:00Z","v":5958,"vw":124.739293},{"c":125.05,"h":125.29,"l":124.6625,"n":335,"o":125.01,"t":"2026-10-02T15:30:00Z","v":9116,"vw":124.974724},{"c":124.79,"h":125.21,"l":124.7725,"n":207,"o":124.855,"t":"2026-10-02T15:45:00Z","v":4817,"vw":124.958336},{"c":125.14,"h":125.15,"l":124.51,"n":215,"o":124.68,"t":"2026-10-02T16:00:00Z","v":6101,"vw":124.906241},{"c":124.66,"h":124.82,"l":124.5,"n":177,"o":124.62,"t":"2026-10-02T16:15:00Z","v":3736,"vw":124.666267},{"c":124.595,"h":124.97,"l":124.38,"n":236,"o":124.68,"t":"2026-10-02T16:30:00Z","v":6418,"vw":124.497769},{"c":124.815,"h":124.9,"l":124.815,"n":51,"o":124.9,"t":"2026-10-02T16:45:00Z","v":1016,"vw":124.855},{"c":125.02,"h":125.16,"l":124.7975,"n":243,"o":124.96,"t":"2026-10-02T17:00:00Z","v":6456,"vw":124.981337},{"c":124.805,"h":125.3,"l":124.67,"n":197,"o":125.25,"t":"2026-10-02T17:15:00Z","v":4461,"vw":124.94398},{"c":124.87,"h":124.96,"l":124.68,"n":141,"o":124.68,"t":"2026-10-02T17:30:00Z","v":2769,"vw":124.796357},{"c":125.32,"h":125.415,"l":124.885,"n":257,"o":125.02,"t":"2026-10-02T17:45:00Z","v":7198,"vw":125.177439},{"c":125.21,"h":125.45,"l":124.935,"n":313,"o":125.28,"t":"2026-10-02T18:00:00Z","v":8507,"vw":125.233652},{"c":125.4575,"h":125.74,"l":125.16,"n":419,"o":125.16,"t":"2026-10-02T18:15:00Z","v":8840,"vw":125.333827},{"c":125.125,"h":125.6,"l":125.1,"n":210,"o":125.6,"t":"2026-10-02T18:30:00Z","v":5273,"vw":125.356635},{"c":125.525,"h":125.73,"l":125.13,"n":551,"o":125.37,"t":"2026-10-02T18:45:00Z","v":8962,"vw":125.323253},{"c":125.445,"h":125.71,"l":125.33,"n":470,"o":125.68,"t":"2026-10-02T19:00:00Z","v":11579,"vw":125.511918},{"c":125.02,"h":125.68,"l":125,"n":494,"o":125.58,"t":"2026-10-02T19:15:00Z","v":11772,"vw":125.27793},{"c":125.025,"h":125.15,"l":124.83,"n":688,"o":125.01,"t":"2026-10-02T19:30:00Z","v":20746,"vw":125.004361},{"c":123.36,"h":125.15,"l":123.36,"n":1743,"o":124.95,"t":"2026-10-02T19:45:00Z","v":75969,"vw":123.928102},{"c":123.35,"h":123.48,"l":123.35,"n":33,"o":123.48,"t":"2026-10-02T20:00:00Z","v":96309,"vw":123.350144},{"c":123.34,"h":123.34,"l":123.34,"n":3,"o":123.34,"t":"2026-10-05T08:15:00Z","v":200,"vw":123.34},{"c":123.35,"h":123.35,"l":123.35,"n":4,"o":123.35,"t":"2026-10-05T13:00:00Z","v":156,"vw":123.35},{"c":121.4,"h":124.12,"l":121,"n":229,"o":124.05,"t":"2026-10-05T13:30:00Z","v":11441,"vw":122.947896},{"c":121.94,"h":121.94,"l":120.91,"n":129,"o":121.56,"t":"2026-10-05T13:45:00Z","v":5022,"vw":121.18448},{"c":123.03,"h":123.03,"l":122.515,"n":136,"o":122.87,"t":"2026-10-05T14:00:00Z","v":3117,"vw":122.895541},{"c":124.68,"h":124.68,"l":123.81,"n":346,"o":123.98,"t":"2026-10-05T14:15:00Z","v":9330,"vw":124.382117},{"c":124.91,"h":124.91,"l":123.82,"n":203,"o":124.635,"t":"2026-10-05T14:30:00Z","v":4149,"vw":124.325949},{"c":124.93,"h":124.935,"l":124.1547,"n":238,"o":124.1547,"t":"2026-10-05T14:45:00Z","v":4439,"vw":124.780813},{"c":124.16,"h":124.705,"l":124.13,"n":190,"o":124.705,"t":"2026-10-05T15:00:00Z","v":3409,"vw":124.476831},{"c":123.98,"h":124.56,"l":123.77,"n":134,"o":124.165,"t":"2026-10-05T15:15:00Z","v":4330,"vw":124.007759},{"c":124.635,"h":124.635,"l":123.98,"n":331,"o":124.18,"t":"2026-10-05T15:30:00Z","v":8849,"vw":124.308832},{"c":124.74,"h":124.9781,"l":124.53,"n":280,"o":124.64,"t":"2026-10-05T15:45:00Z","v":6214,"vw":124.731424},{"c":125.105,"h":125.105,"l":124.67,"n":229,"o":124.8599,"t":"2026-10-05T16:00:00Z","v":4826,"vw":124.78546},{"c":125.63,"h":125.63,"l":124.86,"n":310,"o":124.86,"t":"2026-10-05T16:15:00Z","v":6752,"vw":125.203258},{"c":125.46,"h":125.6916,"l":125.39,"n":199,"o":125.54,"t":"2026-10-05T16:30:00Z","v":4859,"vw":125.493738},{"c":125.1858,"h":125.375,"l":124.89,"n":215,"o":125.375,"t":"2026-10-05T16:45:00Z","v":4364,"vw":125.184223},{"c":124.92,"h":125.1211,"l":124.92,"n":145,"o":125.07,"t":"2026-10-05T17:00:00Z","v":2007,"vw":125.038448},{"c":125.16,"h":125.28,"l":124.78,"n":391,"o":124.78,"t":"2026-10-05T17:15:00Z","v":6206,"vw":125.098312},{"c":126,"h":126.095,"l":125.3,"n":261,"o":125.3,"t":"2026-10-05T17:30:00Z","v":6078,"vw":125.638386},{"c":126.53,"h":126.57,"l":125.91,"n":364,"o":126.245,"t":"2026-10-05T17:45:00Z","v":10087,"vw":126.1897},{"c":126.58,"h":126.69,"l":126.34,"n":225,"o":126.53,"t":"2026-10-05T18:00:00Z","v":5444,"vw":126.530821},{"c":126.44,"h":126.745,"l":126.44,"n":312,"o":126.58,"t":"2026-10-05T18:15:00Z","v":6885,"vw":126.629091},{"c":126.72,"h":127.175,"l":126.56,"n":364,"o":126.565,"t":"2026-10-05T18:30:00Z","v":10329,"vw":126.811536},{"c":127.395,"h":127.41,"l":126.94,"n":319,"o":127.23,"t":"2026-10-05T18:45:00Z","v":8429,"vw":127.153814},{"c":127.87,"h":127.88,"l":127.185,"n":489,"o":127.47,"t":"2026-10-05T19:00:00Z","v":12112,"vw":127.500658},{"c":127.355,"h":128.19,"l":127.23,"n":485,"o":127.98,"t":"2026-10-05T19:15:00Z","v":14065,"vw":127.71544},{"c":127.51,"h":127.64,"l":127.12,"n":566,"o":127.355,"t":"2026-10-05T19:30:00Z","v":15403,"vw":127.346979},{"c":126.27,"h":127.45,"l":126.14,"n":2724,"o":127.29,"t":"2026-10-05T19:45:00Z","v":122106,"vw":126.738015},{"c":126.17,"h":126.17,"l":126.17,"n":39,"o":126.17,"t":"2026-10-05T20:00:00Z","v":231132,"vw":126.17},{"c":128.51,"h":129.46,"l":128.09,"n":208,"o":128.23,"t":"2026-10-06T13:30:00Z","v":16038,"vw":128.716099},{"c":130.81,"h":130.81,"l":128.65,"n":198,"o":128.65,"t":"2026-10-06T13:45:00Z","v":6973,"vw":129.560523},{"c":131.07,"h":131.54,"l":130.65,"n":269,"o":130.67,"t":"2026-10-06T14:00:00Z","v":7154,"vw":131.14515},{"c":130.395,"h":131.5799,"l":130.39,"n":299,"o":131.22,"t":"2026-10-06T14:15:00Z","v":12205,"vw":131.119369},{"c":130.2375,"h":130.62,"l":129.56,"n":174,"o":130.215,"t":"2026-10-06T14:30:00Z","v":5295,"vw":130.082677},{"c":130.92,"h":130.94,"l":130.245,"n":374,"o":130.245,"t":"2026-10-06T14:45:00Z","v":7328,"vw":130.718599},{"c":131.205,"h":131.365,"l":130.625,"n":568,"o":130.875,"t":"2026-10-06T15:00:00Z","v":17371,"vw":131.028943},{"c":131.2,"h":131.84,"l":131.1675,"n":586,"o":131.245,"t":"2026-10-06T15:15:00Z","v":22053,"vw":131.56014},{"c":131.185,"h":131.23,"l":130.77,"n":328,"o":131.05,"t":"2026-10-06T15:30:00Z","v":7299,"vw":131.020278},{"c":131.125,"h":131.62,"l":131.125,"n":226,"o":131.4,"t":"2026-10-06T15:45:00Z","v":3596,"vw":131.319037},{"c":131.5,"h":131.5,"l":131.255,"n":176,"o":131.255,"t":"2026-10-06T16:00:00Z","v":3799,"vw":131.347133},{"c":131.015,"h":131.3742,"l":130.92,"n":169,"o":131.3742,"t":"2026-10-06T16:15:00Z","v":4633,"vw":131.130351},{"c":131.45,"h":131.45,"l":131.02,"n":206,"o":131.02,"t":"2026-10-06T16:30:00Z","v":2289,"vw":131.275645},{"c":131.61,"h":131.6175,"l":131.26,"n":227,"o":131.53,"t":"2026-10-06T16:45:00Z","v":6321,"vw":131.442163},{"c":131.88,"h":132,"l":131.6,"n":277,"o":131.6,"t":"2026-10-06T17:00:00Z","v":7096,"vw":131.84776},{"c":131.98,"h":131.98,"l":131.83,"n":147,"o":131.9075,"t":"2026-10-06T17:15:00Z","v":2426,"vw":131.917871},{"c":131.79,"h":132.13,"l":131.79,"n":163,"o":131.865,"t":"2026-10-06T17:30:00Z","v":3950,"vw":131.991452},{"c":130.965,"h":131.91,"l":130.94,"n":286,"o":131.91,"t":"2026-10-06T17:45:00Z","v":7017,"vw":131.512547},{"c":130.89,"h":131.285,"l":130.89,"n":199,"o":131.08,"t":"2026-10-06T18:00:00Z","v":4661,"vw":131.100249},{"c":130.62,"h":130.83,"l":130.62,"n":122,"o":130.83,"t":"2026-10-06T18:15:00Z","v":2855,"vw":130.738596},{"c":130.59,"h":130.605,"l":130.19,"n":268,"o":130.605,"t":"2026-10-06T18:30:00Z","v":7238,"vw":130.413597},{"c":131.45,"h":131.7,"l":131.155,"n":377,"o":131.155,"t":"2026-10-06T18:45:00Z","v":8310,"vw":131.442055},{"c":131.815,"h":131.94,"l":131.485,"n":442,"o":131.485,"t":"2026-10-06T19:00:00Z","v":11584,"vw":131.777752},{"c":132.015,"h":132.3,"l":131.675,"n":621,"o":131.94,"t":"2026-10-06T19:15:00Z","v":18554,"vw":131.982013},{"c":131.98,"h":132.22,"l":131.98,"n":720,"o":132.21,"t":"2026-10-06T19:30:00Z","v":14674,"vw":132.087586},{"c":132.82,"h":132.83,"l":131.99,"n":2272,"o":132.11,"t":"2026-10-06T19:45:00Z","v":78506,"vw":132.465981},{"c":132.74,"h":132.74,"l":132.61,"n":31,"o":132.68,"t":"2026-10-06T20:00:00Z","v":102900,"vw":132.739739},{"c":132.73,"h":132.73,"l":132.73,"n":8,"o":132.73,"t":"2026-10-07T08:15:00Z","v":205,"vw":132.73},{"c":131.6,"h":131.69,"l":131.6,"n":5,"o":131.69,"t":"2026-10-07T09:30:00Z","v":211,"vw":131.645},{"c":128.05,"h":129.9,"l":127.835,"n":176,"o":129.46,"t":"2026-10-07T13:30:00Z","v":7602,"vw":128.926198},{"c":126.86,"h":128.435,"l":126.86,"n":364,"o":128.03,"t":"2026-10-07T13:45:00Z","v":20740,"vw":127.677589},{"c":124.725,"h":126.86,"l":124.59,"n":323,"o":126.8,"t":"2026-10-07T14:00:00Z","v":14507,"vw":125.509363},{"c":123.0873,"h":124.54,"l":123.0873,"n":238,"o":124.54,"t":"2026-10-07T14:15:00Z","v":7431,"vw":123.878398},{"c":122.68,"h":123.87,"l":122.46,"n":338,"o":123.525,"t":"2026-10-07T14:30:00Z","v":14174,"vw":122.808409},{"c":123.7025,"h":123.8,"l":122.44,"n":307,"o":122.44,"t":"2026-10-07T14:45:00Z","v":8979,"vw":122.973589},{"c":123.815,"h":123.815,"l":123.02,"n":265,"o":123.725,"t":"2026-10-07T15:00:00Z","v":6458,"vw":123.374207},{"c":122.93,"h":124.14,"l":122.91,"n":261,"o":123.99,"t":"2026-10-07T15:15:00Z","v":8602,"vw":123.496157},{"c":123.37,"h":123.74,"l":123.17,"n":291,"o":123.22,"t":"2026-10-07T15:30:00Z","v":8130,"vw":123.390611},{"c":123.49,"h":123.51,"l":123.2,"n":265,"o":123.51,"t":"2026-10-07T15:45:00Z","v":7091,"vw":123.369055},{"c":123.82,"h":124.09,"l":123.38,"n":304,"o":123.6,"t":"2026-10-07T16:00:00Z","v":10333,"vw":123.824056},{"c":124.19,"h":124.63,"l":123.66,"n":465,"o":123.68,"t":"2026-10-07T16:15:00Z","v":26543,"vw":124.100174},{"c":122.665,"h":124.22,"l":122.565,"n":287,"o":124.215,"t":"2026-10-07T16:30:00Z","v":22241,"vw":123.540271},{"c":122.39,"h":122.755,"l":122.33,"n":217,"o":122.73,"t":"2026-10-07T16:45:00Z","v":7420,"vw":122.587623},{"c":123.07,"h":123.07,"l":122.505,"n":227,"o":122.505,"t":"2026-10-07T17:00:00Z","v":5993,"vw":122.77185},{"c":123.54,"h":123.63,"l":122.93,"n":337,"o":122.99,"t":"2026-10-07T17:15:00Z","v":11068,"vw":123.313072},{"c":123.705,"h":123.725,"l":123.47,"n":190,"o":123.47,"t":"2026-10-07T17:30:00Z","v":6413,"vw":123.583154},{"c":123.56,"h":123.7,"l":123.18,"n":216,"o":123.7,"t":"2026-10-07T17:45:00Z","v":6697,"vw":123.453943},{"c":123.435,"h":123.85,"l":123.36,"n":240,"o":123.565,"t":"2026-10-07T18:00:00Z","v":6652,"vw":123.610307},{"c":123.47,"h":123.8,"l":123.135,"n":408,"o":123.43,"t":"2026-10-07T18:15:00Z","v":13150,"vw":123.413624},{"c":123.65,"h":123.65,"l":123.31,"n":301,"o":123.48,"t":"2026-10-07T18:30:00Z","v":7866,"vw":123.439032},{"c":124.34,"h":124.34,"l":123.73,"n":327,"o":123.735,"t":"2026-10-07T18:45:00Z","v":7662,"vw":124.048668},{"c":125.05,"h":125.14,"l":124.05,"n":475,"o":124.355,"t":"2026-10-07T19:00:00Z","v":16069,"vw":124.602516},{"c":124.91,"h":125.14,"l":124.59,"n":578,"o":125.14,"t":"2026-10-07T19:15:00Z","v":19901,"vw":124.850453},{"c":125.15,"h":125.15,"l":124.67,"n":521,"o":125.015,"t":"2026-10-07T19:30:00Z","v":14346,"vw":124.883141},{"c":125.34,"h":125.6,"l":124.9,"n":1748,"o":125.15,"t":"2026-10-07T19:45:00Z","v":64124,"vw":125.32861},{"c":125.26,"h":125.26,"l":125.26,"n":40,"o":125.26,"t":"2026-10-07T20:00:00Z","v":95392,"vw":125.26},{"c":125.15,"h":125.15,"l":125.15,"n":3,"o":125.15,"t":"2026-10-07T20:15:00Z","v":1502,"vw":125.15},{"c":124.24,"h":124.77,"l":123.03,"n":255,"o":123.3,"t":"2026-10-08T13:30:00Z","v":13174,"vw":123.433271},{"c":124,"h":124.98,"l":123.96,"n":95,"o":124.24,"t":"2026-10-08T13:45:00Z","v":3090,"vw":124.380194},{"c":124.07,"h":124.71,"l":123.51,"n":207,"o":123.51,"t":"2026-10-08T14:00:00Z","v":7702,"vw":124.202956},{"c":124.265,"h":124.62,"l":124.265,"n":31,"o":124.265,"t":"2026-10-08T14:15:00Z","v":1085,"vw":124.435195},{"c":124.4,"h":124.77,"l":124.36,"n":152,"o":124.535,"t":"2026-10-08T14:30:00Z","v":2263,"vw":124.526551},{"c":124.2,"h":124.6125,"l":124.13,"n":343,"o":124.58,"t":"2026-10-08T14:45:00Z","v":7720,"vw":124.400111},{"c":123.9225,"h":124.695,"l":123.7301,"n":443,"o":124.275,"t":"2026-10-08T15:00:00Z","v":11264,"vw":124.20769},{"c":124.34,"h":124.4,"l":123.63,"n":446,"o":123.73,"t":"2026-10-08T15:15:00Z","v":7891,"vw":124.094811},{"c":123.74,"h":124.315,"l":123.66,"n":435,"o":124.315,"t":"2026-10-08T15:30:00Z","v":11190,"vw":123.86668},{"c":123.79,"h":124,"l":123.46,"n":184,"o":123.51,"t":"2026-10-08T15:45:00Z","v":3975,"vw":123.734181},{"c":123.8,"h":124.035,"l":123.8,"n":143,"o":123.885,"t":"2026-10-08T16:00:00Z","v":3010,"vw":123.904783},{"c":124.13,"h":124.98,"l":123.92,"n":305,"o":124.08,"t":"2026-10-08T16:15:00Z","v":8510,"vw":124.31072},{"c":123.965,"h":124.645,"l":123.965,"n":338,"o":124.19,"t":"2026-10-08T16:30:00Z","v":7628,"vw":124.377173},{"c":121.24,"h":123.19,"l":121.02,"n":488,"o":123.19,"t":"2026-10-08T16:45:00Z","v":11692,"vw":122.041489},{"c":121.005,"h":121.38,"l":119.81,"n":502,"o":121.18,"t":"2026-10-08T17:00:00Z","v":12262,"vw":120.601879},{"c":119.7,"h":121.02,"l":119.4,"n":464,"o":120.8275,"t":"2026-10-08T17:15:00Z","v":9625,"vw":120.180397},{"c":120.01,"h":120.23,"l":119.72,"n":243,"o":119.72,"t":"2026-10-08T17:30:00Z","v":6309,"vw":119.918499},{"c":121.9675,"h":121.9675,"l":120.68,"n":223,"o":120.68,"t":"2026-10-08T17:45:00Z","v":4082,"vw":121.25584},{"c":122.715,"h":122.715,"l":121.72,"n":437,"o":121.925,"t":"2026-10-08T18:00:00Z","v":11635,"vw":122.284882},{"c":123.1,"h":123.225,"l":122.76,"n":135,"o":122.76,"t":"2026-10-08T18:15:00Z","v":2451,"vw":123.085455},{"c":122.63,"h":122.95,"l":122.42,"n":231,"o":122.95,"t":"2026-10-08T18:30:00Z","v":6802,"vw":122.643448},{"c":122.375,"h":122.6504,"l":122.0878,"n":191,"o":122.6504,"t":"2026-10-08T18:45:00Z","v":4052,"vw":122.373533},{"c":122.11,"h":122.19,"l":121.69,"n":355,"o":122.19,"t":"2026-10-08T19:00:00Z","v":9186,"vw":121.957941},{"c":122.11,"h":122.48,"l":121.92,"n":588,"o":121.95,"t":"2026-10-08T19:15:00Z","v":10008,"vw":122.142707},{"c":121.7,"h":122.06,"l":121.57,"n":454,"o":122.06,"t":"2026-10-08T19:30:00Z","v":10259,"vw":121.786517},{"c":122.16,"h":122.7,"l":121.715,"n":1943,"o":121.865,"t":"2026-10-08T19:45:00Z","v":52629,"vw":122.26508},{"c":122.17,"h":122.17,"l":122.17,"n":37,"o":122.17,"t":"2026-10-08T20:00:00Z","v":70999,"vw":122.17},{"c":122.09,"h":124.81,"l":122.09,"n":109,"o":124.81,"t":"2026-10-09T13:30:00Z","v":5315,"vw":124.025069},{"c":121.6,"h":122.37,"l":120.81,"n":59,"o":121.73,"t":"2026-10-09T13:45:00Z","v":3013,"vw":121.198333},{"c":122.14,"h":122.76,"l":121.345,"n":184,"o":122.3,"t":"2026-10-09T14:00:00Z","v":6589,"vw":121.950897},{"c":122.88,"h":123.15,"l":121.745,"n":121,"o":121.745,"t":"2026-10-09T14:15:00Z","v":4825,"vw":122.388402},{"c":122.98,"h":122.98,"l":122.36,"n":144,"o":122.53,"t":"2026-10-09T14:30:00Z","v":4661,"vw":122.787547},{"c":123.82,"h":123.855,"l":123.12,"n":158,"o":123.12,"t":"2026-10-09T14:45:00Z","v":4644,"vw":123.616944},{"c":124,"h":124.04,"l":123.56,"n":194,"o":123.82,"t":"2026-10-09T15:00:00Z","v":4662,"vw":123.920833},{"c":123.78,"h":124.275,"l":123.71,"n":77,"o":124.27,"t":"2026-10-09T15:15:00Z","v":1948,"vw":123.973393},{"c":123.74,"h":124.01,"l":123.63,"n":187,"o":123.73,"t":"2026-10-09T15:30:00Z","v":4406,"vw":123.757659},{"c":123.335,"h":123.53,"l":123.25,"n":89,"o":123.45,"t":"2026-10-09T15:45:00Z","v":2505,"vw":123.422368},{"c":123.3087,"h":123.41,"l":123.2,"n":99,"o":123.2,"t":"2026-10-09T16:00:00Z","v":2754,"vw":123.309587},{"c":123.33,"h":123.66,"l":123.19,"n":225,"o":123.39,"t":"2026-10-09T16:15:00Z","v":7109,"vw":123.372759},{"c":123.18,"h":123.42,"l":123.165,"n":103,"o":123.33,"t":"2026-10-09T16:30:00Z","v":2278,"vw":123.278762},{"c":123.495,"h":123.68,"l":123.32,"n":150,"o":123.32,"t":"2026-10-09T16:45:00Z","v":3416,"vw":123.478843},{"c":123.35,"h":123.52,"l":123.33,"n":79,"o":123.33,"t":"2026-10-09T17:00:00Z","v":2261,"vw":123.4525},{"c":123.7275,"h":124.0099,"l":123.69,"n":43,"o":123.69,"t":"2026-10-09T17:15:00Z","v":1360,"vw":123.748892},{"c":124.46,"h":124.67,"l":123.8075,"n":307,"o":123.86,"t":"2026-10-09T17:30:00Z","v":9915,"vw":124.22484},{"c":124.5,"h":124.61,"l":124.36,"n":152,"o":124.54,"t":"2026-10-09T17:45:00Z","v":3360,"vw":124.508824},{"c":124.215,"h":124.53,"l":124.135,"n":196,"o":124.53,"t":"2026-10-09T18:00:00Z","v":5055,"vw":124.266992},{"c":124.14,"h":124.3,"l":123.8224,"n":205,"o":124.3,"t":"2026-10-09T18:15:00Z","v":6483,"vw":124.136807},{"c":123.8,"h":124.09,"l":123.785,"n":262,"o":124.09,"t":"2026-10-09T18:30:00Z","v":6066,"vw":123.894812},{"c":123.645,"h":123.92,"l":123.63,"n":308,"o":123.85,"t":"2026-10-09T18:45:00Z","v":7789,"vw":123.778626},{"c":123.32,"h":123.75,"l":123.32,"n":194,"o":123.75,"t":"2026-10-09T19:00:00Z","v":4357,"vw":123.474688},{"c":123.35,"h":123.58,"l":123.35,"n":234,"o":123.425,"t":"2026-10-09T19:15:00Z","v":5320,"vw":123.467047},{"c":123.365,"h":123.49,"l":123.205,"n":268,"o":123.32,"t":"2026-10-09T19:30:00Z","v":7141,"vw":123.343917},{"c":122.38,"h":123.44,"l":122.38,"n":1436,"o":123.37,"t":"2026-10-09T19:45:00Z","v":53598,"vw":122.72831},{"c":122.44,"h":122.44,"l":122.44,"n":27,"o":122.44,"t":"2026-10-09T20:00:00Z","v":79899,"vw":122.44},{"c":120.59,"h":121.43,"l":119.53,"n":96,"o":121.43,"t":"2026-10-12T13:30:00Z","v":5258,"vw":121.07081},{"c":122.53,"h":122.69,"l":121.24,"n":96,"o":121.24,"t":"2026-10-12T13:45:00Z","v":4188,"vw":121.892087},{"c":124.05,"h":124.05,"l":122.75,"n":654,"o":122.75,"t":"2026-10-12T14:00:00Z","v":20269,"vw":123.618092},{"c":123.15,"h":124.3099,"l":123.15,"n":293,"o":124.3099,"t":"2026-10-12T14:15:00Z","v":9721,"vw":123.456087},{"c":123.1,"h":123.6192,"l":123.055,"n":118,"o":123.08,"t":"2026-10-12T14:30:00Z","v":2217,"vw":123.26716},{"c":122.73,"h":123.115,"l":122.51,"n":180,"o":123,"t":"2026-10-12T14:45:00Z","v":4496,"vw":122.769896},{"c":122.1,"h":122.75,"l":122.1,"n":93,"o":122.715,"t":"2026-10-12T15:00:00Z","v":2211,"vw":122.383846},{"c":121.76,"h":122.27,"l":121.76,"n":93,"o":122.0549,"t":"2026-10-12T15:15:00Z","v":1956,"vw":122.022175},{"c":121.71,"h":121.955,"l":121.609,"n":171,"o":121.63,"t":"2026-10-12T15:30:00Z","v":4564,"vw":121.80202},{"c":121.33,"h":121.61,"l":121.1075,"n":149,"o":121.61,"t":"2026-10-12T15:45:00Z","v":7629,"vw":121.380244},{"c":121.44,"h":121.61,"l":121.44,"n":51,"o":121.46,"t":"2026-10-12T16:00:00Z","v":1011,"vw":121.487382},{"c":121.06,"h":121.275,"l":121.06,"n":63,"o":121.25,"t":"2026-10-12T16:15:00Z","v":1354,"vw":121.174375},{"c":120.605,"h":121.09,"l":120.605,"n":180,"o":121.09,"t":"2026-10-12T16:30:00Z","v":8123,"vw":120.966645},{"c":120.02,"h":120.4,"l":119.98,"n":107,"o":120.4,"t":"2026-10-12T16:45:00Z","v":2113,"vw":120.234123},{"c":120.34,"h":120.4,"l":120.045,"n":116,"o":120.365,"t":"2026-10-12T17:00:00Z","v":4848,"vw":120.268362},{"c":120.58,"h":120.87,"l":120.4,"n":170,"o":120.4,"t":"2026-10-12T17:15:00Z","v":4760,"vw":120.689024},{"c":120.5,"h":120.5,"l":120.31,"n":101,"o":120.37,"t":"2026-10-12T17:30:00Z","v":1957,"vw":120.373451},{"c":120.31,"h":120.48,"l":120.31,"n":115,"o":120.48,"t":"2026-10-12T17:45:00Z","v":3391,"vw":120.404469},{"c":120.53,"h":120.53,"l":120.29,"n":177,"o":120.405,"t":"2026-10-12T18:00:00Z","v":5866,"vw":120.38551},{"c":120.44,"h":120.69,"l":120.38,"n":275,"o":120.56,"t":"2026-10-12T18:15:00Z","v":10360,"vw":120.482681},{"c":120.77,"h":121.07,"l":120.7,"n":238,"o":120.73,"t":"2026-10-12T18:30:00Z","v":9402,"vw":120.843258},{"c":120.7974,"h":120.945,"l":120.57,"n":309,"o":120.85,"t":"2026-10-12T18:45:00Z","v":9621,"vw":120.71814},{"c":120.98,"h":120.98,"l":120.6115,"n":223,"o":120.83,"t":"2026-10-12T19:00:00Z","v":6657,"vw":120.848587},{"c":120.5125,"h":120.92,"l":120.23,"n":385,"o":120.9175,"t":"2026-10-12T19:15:00Z","v":11888,"vw":120.591943},{"c":120.8791,"h":121.36,"l":120.26,"n":1047,"o":120.47,"t":"2026-10-12T19:30:00Z","v":50463,"vw":120.859471},{"c":120.09,"h":121.375,"l":120.05,"n":1744,"o":121.21,"t":"2026-10-12T19:45:00Z","v":83209,"vw":120.527056},{"c":120.05,"h":120.2,"l":120.05,"n":33,"o":120.2,"t":"2026-10-12T20:00:00Z","v":99111,"vw":120.051752},{"c":120,"h":120,"l":120,"n":3,"o":120,"t":"2026-10-13T08:45:00Z","v":200,"vw":120},{"c":119.89,"h":120.03,"l":115,"n":302,"o":117.44,"t":"2026-10-13T13:30:00Z","v":22825,"vw":118.548045},{"c":119,"h":120.48,"l":119,"n":200,"o":120.35,"t":"2026-10-13T13:45:00Z","v":6942,"vw":119.541787},{"c":119.28,"h":119.36,"l":119.04,"n":226,"o":119.3,"t":"2026-10-13T14:00:00Z","v":2413,"vw":119.228333},{"c":118.6976,"h":119.4,"l":118.6976,"n":303,"o":119.325,"t":"2026-10-13T14:15:00Z","v":4433,"vw":119.040202},{"c":118.06,"h":118.44,"l":118.06,"n":150,"o":118.215,"t":"2026-10-13T14:30:00Z","v":2088,"vw":118.222705},{"c":117.53,"h":118.21,"l":117.395,"n":349,"o":118.21,"t":"2026-10-13T14:45:00Z","v":6885,"vw":117.709286},{"c":117.5,"h":117.5,"l":117.205,"n":236,"o":117.4,"t":"2026-10-13T15:00:00Z","v":4817,"vw":117.364232},{"c":115.92,"h":117.49,"l":115.92,"n":240,"o":117.49,"t":"2026-10-13T15:15:00Z","v":6427,"vw":116.856849},{"c":115.36,"h":115.72,"l":114.64,"n":525,"o":115.72,"t":"2026-10-13T15:30:00Z","v":15049,"vw":115.013624},{"c":116.27,"h":116.38,"l":115.08,"n":371,"o":115.15,"t":"2026-10-13T15:45:00Z","v":30641,"vw":116.178702},{"c":116.325,"h":116.57,"l":116.32,"n":187,"o":116.35,"t":"2026-10-13T16:00:00Z","v":6587,"vw":116.392673},{"c":116.6,"h":116.94,"l":116.31,"n":276,"o":116.31,"t":"2026-10-13T16:15:00Z","v":10277,"vw":116.586778},{"c":116.685,"h":116.89,"l":116.6,"n":216,"o":116.6,"t":"2026-10-13T16:30:00Z","v":7791,"vw":116.713009},{"c":116.02,"h":116.62,"l":116.02,"n":203,"o":116.615,"t":"2026-10-13T16:45:00Z","v":6538,"vw":116.533122},{"c":116.155,"h":116.26,"l":115.83,"n":251,"o":116.025,"t":"2026-10-13T17:00:00Z","v":8787,"vw":116.145625},{"c":116.03,"h":116.29,"l":116.03,"n":182,"o":116.23,"t":"2026-10-13T17:15:00Z","v":5565,"vw":116.174305},{"c":116.5951,"h":116.6675,"l":116.1335,"n":241,"o":116.1335,"t":"2026-10-13T17:30:00Z","v":5484,"vw":116.422203},{"c":116.39,"h":116.6175,"l":116.235,"n":321,"o":116.6175,"t":"2026-10-13T17:45:00Z","v":7390,"vw":116.356792},{"c":117.3666,"h":117.385,"l":116.475,"n":255,"o":116.475,"t":"2026-10-13T18:00:00Z","v":5058,"vw":116.94622},{"c":117.8,"h":118.22,"l":117.1362,"n":486,"o":117.1362,"t":"2026-10-13T18:15:00Z","v":19509,"vw":117.624532},{"c":117.75,"h":117.87,"l":117.62,"n":167,"o":117.81,"t":"2026-10-13T18:30:00Z","v":4775,"vw":117.78426},{"c":117.71,"h":117.87,"l":117.36,"n":368,"o":117.87,"t":"2026-10-13T18:45:00Z","v":8172,"vw":117.593442},{"c":117.25,"h":117.56,"l":117.21,"n":423,"o":117.47,"t":"2026-10-13T19:00:00Z","v":14968,"vw":117.364736},{"c":117.835,"h":117.845,"l":117.3501,"n":460,"o":117.45,"t":"2026-10-13T19:15:00Z","v":10312,"vw":117.574281},{"c":118.89,"h":119.1125,"l":117.9,"n":750,"o":117.9,"t":"2026-10-13T19:30:00Z","v":23542,"vw":118.688184},{"c":118.46,"h":119.46,"l":118.36,"n":2144,"o":118.9,"t":"2026-10-13T19:45:00Z","v":93722,"vw":118.829514},{"c":118.36,"h":118.51,"l":118.36,"n":29,"o":118.49,"t":"2026-10-13T20:00:00Z","v":79439,"vw":118.361611},{"c":115.52,"h":115.52,"l":115.52,"n":28,"o":115.52,"t":"2026-10-14T13:00:00Z","v":358,"vw":115.52},{"c":114.96,"h":116.725,"l":114.465,"n":235,"o":114.88,"t":"2026-10-14T13:30:00Z","v":12810,"vw":114.965945},{"c":113.905,"h":115.1564,"l":113.62,"n":451,"o":114.815,"t":"2026-10-14T13:45:00Z","v":22028,"vw":114.427612},{"c":114.525,"h":114.82,"l":113.76,"n":537,"o":113.91,"t":"2026-10-14T14:00:00Z","v":18348,"vw":114.270475},{"c":114.11,"h":115.06,"l":114.11,"n":600,"o":114.53,"t":"2026-10-14T14:15:00Z","v":18104,"vw":114.61139},{"c":114.625,"h":114.92,"l":114.345,"n":207,"o":114.345,"t":"2026-10-14T14:30:00Z","v":5202,"vw":114.545945},{"c":113.6875,"h":114.585,"l":113.165,"n":494,"o":114.585,"t":"2026-10-14T14:45:00Z","v":13569,"vw":113.714534},{"c":112.97,"h":113.42,"l":112.555,"n":483,"o":113.15,"t":"2026-10-14T15:00:00Z","v":11465,"vw":112.910733},{"c":112.785,"h":113.44,"l":112.635,"n":436,"o":113.27,"t":"2026-10-14T15:15:00Z","v":12634,"vw":112.94275},{"c":112.055,"h":112.78,"l":111.9,"n":228,"o":112.78,"t":"2026-10-14T15:30:00Z","v":4916,"vw":112.330199},{"c":111.9,"h":112.37,"l":111.615,"n":305,"o":112.055,"t":"2026-10-14T15:45:00Z","v":8319,"vw":112.020876},{"c":112.305,"h":112.56,"l":111.48,"n":478,"o":111.985,"t":"2026-10-14T16:00:00Z","v":14993,"vw":112.081303},{"c":111.315,"h":112.2099,"l":111.315,"n":374,"o":111.79,"t":"2026-10-14T16:15:00Z","v":11840,"vw":111.875493},{"c":111.585,"h":111.7,"l":111.2,"n":221,"o":111.2,"t":"2026-10-14T16:30:00Z","v":6380,"vw":111.320564},{"c":111.98,"h":112.1,"l":111.43,"n":269,"o":111.43,"t":"2026-10-14T16:45:00Z","v":14046,"vw":111.632466},{"c":111.61,"h":111.99,"l":111.35,"n":324,"o":111.99,"t":"2026-10-14T17:00:00Z","v":9950,"vw":111.538989},{"c":111.355,"h":111.87,"l":111.25,"n":242,"o":111.515,"t":"2026-10-14T17:15:00Z","v":8951,"vw":111.507413},{"c":110.65,"h":111.245,"l":110.575,"n":301,"o":111.245,"t":"2026-10-14T17:30:00Z","v":8220,"vw":110.813937},{"c":111.03,"h":111.09,"l":110.66,"n":376,"o":110.83,"t":"2026-10-14T17:45:00Z","v":10006,"vw":110.869194},{"c":111.54,"h":111.685,"l":110.68,"n":532,"o":110.87,"t":"2026-10-14T18:00:00Z","v":15481,"vw":111.174116},{"c":111.53,"h":111.87,"l":111.305,"n":574,"o":111.54,"t":"2026-10-14T18:15:00Z","v":15204,"vw":111.554875},{"c":111.545,"h":111.77,"l":111.28,"n":283,"o":111.41,"t":"2026-10-14T18:30:00Z","v":6802,"vw":111.531725},{"c":112.06,"h":112.12,"l":111.545,"n":663,"o":111.55,"t":"2026-10-14T18:45:00Z","v":33968,"vw":111.771048},{"c":112.68,"h":112.79,"l":112,"n":854,"o":112.075,"t":"2026-10-14T19:00:00Z","v":32296,"vw":112.437192},{"c":113.35,"h":113.57,"l":112.65,"n":952,"o":112.68,"t":"2026-10-14T19:15:00Z","v":30260,"vw":113.166018},{"c":112.74,"h":113.8,"l":112.665,"n":1058,"o":113.355,"t":"2026-10-14T19:30:00Z","v":39358,"vw":113.328762},{"c":113.71,"h":113.842,"l":112.27,"n":2775,"o":112.65,"t":"2026-10-14T19:45:00Z","v":136327,"vw":113.378262},{"c":113.67,"h":113.67,"l":113.67,"n":35,"o":113.67,"t":"2026-10-14T20:00:00Z","v":104744,"vw":113.67},{"c":112.2,"h":112.71,"l":112.2,"n":5,"o":112.36,"t":"2026-10-15T11:00:00Z","v":473,"vw":112.46},{"c":106.63,"h":110.35,"l":106.435,"n":380,"o":110.35,"t":"2026-10-15T13:30:00Z","v":19411,"vw":107.84456},{"c":104.21,"h":106.31,"l":103.485,"n":446,"o":106.11,"t":"2026-10-15T13:45:00Z","v":17354,"vw":104.819842},{"c":105.16,"h":106.87,"l":104.22,"n":326,"o":104.22,"t":"2026-10-15T14:00:00Z","v":10653,"vw":105.318564},{"c":105.8,"h":106.4,"l":105.17,"n":228,"o":105.83,"t":"2026-10-15T14:15:00Z","v":6748,"vw":105.937465},{"c":107.79,"h":108.31,"l":105.39,"n":339,"o":105.76,"t":"2026-10-15T14:30:00Z","v":10118,"vw":106.733438},{"c":108.26,"h":108.53,"l":107.18,"n":383,"o":107.8,"t":"2026-10-15T14:45:00Z","v":16493,"vw":107.761548},{"c":109.21,"h":109.21,"l":107.81,"n":617,"o":108.39,"t":"2026-10-15T15:00:00Z","v":20457,"vw":108.511068},{"c":108.97,"h":109.84,"l":108.68,"n":453,"o":109.1075,"t":"2026-10-15T15:15:00Z","v":11571,"vw":109.060843},{"c":108.86,"h":108.975,"l":108.355,"n":318,"o":108.965,"t":"2026-10-15T15:30:00Z","v":10425,"vw":108.790694},{"c":108.82,"h":108.895,"l":108.43,"n":228,"o":108.68056,"t":"2026-10-15T15:45:00Z","v":6817,"vw":108.634123},{"c":108.52,"h":109.08,"l":108.07,"n":682,"o":108.81,"t":"2026-10-15T16:00:00Z","v":18796,"vw":108.43833},{"c":107.8675,"h":108.49,"l":107.8625,"n":187,"o":108.24,"t":"2026-10-15T16:15:00Z","v":4954,"vw":108.13619},{"c":108.54,"h":108.54,"l":107.92,"n":404,"o":107.925,"t":"2026-10-15T16:30:00Z","v":10930,"vw":108.423613},{"c":108.85,"h":109.08,"l":108.39,"n":483,"o":108.68,"t":"2026-10-15T16:45:00Z","v":12016,"vw":108.749308},{"c":108.7,"h":108.9,"l":108.33,"n":483,"o":108.85,"t":"2026-10-15T17:00:00Z","v":11085,"vw":108.70718},{"c":108.85,"h":109.06,"l":108.8,"n":535,"o":108.86,"t":"2026-10-15T17:15:00Z","v":9211,"vw":108.917206},{"c":108.94,"h":109.22,"l":108.94,"n":297,"o":108.96,"t":"2026-10-15T17:30:00Z","v":9280,"vw":109.057107},{"c":109.12,"h":109.19,"l":108.775,"n":488,"o":108.84,"t":"2026-10-15T17:45:00Z","v":9196,"vw":108.991193},{"c":108.22,"h":109.125,"l":108.02,"n":448,"o":109.125,"t":"2026-10-15T18:00:00Z","v":14126,"vw":108.690536},{"c":108.67,"h":108.67,"l":108.24,"n":346,"o":108.24,"t":"2026-10-15T18:15:00Z","v":9269,"vw":108.437857},{"c":108.51,"h":108.61,"l":108.28,"n":458,"o":108.61,"t":"2026-10-15T18:30:00Z","v":14433,"vw":108.418909},{"c":108.715,"h":108.84,"l":108.2,"n":512,"o":108.38,"t":"2026-10-15T18:45:00Z","v":15478,"vw":108.563274},{"c":109.26,"h":109.26,"l":108.83,"n":485,"o":108.83,"t":"2026-10-15T19:00:00Z","v":14291,"vw":109.001625},{"c":110.31,"h":110.32,"l":109.29,"n":754,"o":109.2925,"t":"2026-10-15T19:15:00Z","v":36822,"vw":110.047744},{"c":111.22,"h":111.76,"l":110.41,"n":984,"o":110.41,"t":"2026-10-15T19:30:00Z","v":47454,"vw":111.128872},{"c":111.71,"h":111.795,"l":110.96,"n":2621,"o":111.12,"t":"2026-10-15T19:45:00Z","v":105481,"vw":111.438482},{"c":111.66,"h":111.66,"l":111.61,"n":47,"o":111.61,"t":"2026-10-15T20:00:00Z","v":89369,"vw":111.659941},{"c":111.75,"h":111.75,"l":111.7,"n":27,"o":111.7,"t":"2026-10-15T22:00:00Z","v":1023,"vw":111.725},{"c":108.465,"h":110.5,"l":107.12,"n":475,"o":110.5,"t":"2026-10-16T13:30:00Z","v":24658,"vw":108.797104},{"c":109.2,"h":109.82,"l":108.33,"n":353,"o":108.97,"t":"2026-10-16T13:45:00Z","v":16298,"vw":108.998196},{"c":109.275,"h":109.775,"l":108.96,"n":258,"o":109.26,"t":"2026-10-16T14:00:00Z","v":8811,"vw":109.499149},{"c":109.385,"h":109.51,"l":108.98,"n":147,"o":109.29,"t":"2026-10-16T14:15:00Z","v":4743,"vw":109.206696},{"c":109.53,"h":110.035,"l":109.395,"n":264,"o":109.395,"t":"2026-10-16T14:30:00Z","v":9086,"vw":109.97802},{"c":109.515,"h":109.935,"l":109.325,"n":257,"o":109.935,"t":"2026-10-16T14:45:00Z","v":8738,"vw":109.629845},{"c":108.23,"h":109.33,"l":107.84,"n":235,"o":109.33,"t":"2026-10-16T15:00:00Z","v":6096,"vw":108.418446},{"c":109.355,"h":109.565,"l":108.295,"n":375,"o":108.295,"t":"2026-10-16T15:15:00Z","v":11273,"vw":109.023952},{"c":110.31,"h":110.57,"l":109.28,"n":754,"o":109.28,"t":"2026-10-16T15:30:00Z","v":17260,"vw":110.098284},{"c":110.525,"h":110.69,"l":110.2195,"n":674,"o":110.375,"t":"2026-10-16T15:45:00Z","v":22228,"vw":110.433244},{"c":110.475,"h":110.69,"l":110.04,"n":665,"o":110.5375,"t":"2026-10-16T16:00:00Z","v":25591,"vw":110.329267},{"c":110.66,"h":110.97,"l":110.5,"n":612,"o":110.5,"t":"2026-10-16T16:15:00Z","v":18950,"vw":110.752365},{"c":110.98,"h":111.275,"l":110.78,"n":578,"o":110.785,"t":"2026-10-16T16:30:00Z","v":18660,"vw":111.10156},{"c":110.04,"h":111.025,"l":109.99,"n":300,"o":111.025,"t":"2026-10-16T16:45:00Z","v":9011,"vw":110.261183},{"c":109.37,"h":110.32,"l":109.07,"n":328,"o":110.055,"t":"2026-10-16T17:00:00Z","v":10101,"vw":109.548377},{"c":109.445,"h":109.5,"l":109.03,"n":358,"o":109.4,"t":"2026-10-16T17:15:00Z","v":10137,"vw":109.325631},{"c":109.83,"h":110.0781,"l":109.01,"n":494,"o":109.46,"t":"2026-10-16T17:30:00Z","v":14703,"vw":109.505477},{"c":109.285,"h":109.75,"l":109.08,"n":417,"o":109.75,"t":"2026-10-16T17:45:00Z","v":11218,"vw":109.420447},{"c":109.47,"h":109.58,"l":109.145,"n":498,"o":109.255,"t":"2026-10-16T18:00:00Z","v":11312,"vw":109.313182},{"c":109.225,"h":109.51,"l":108.95,"n":580,"o":109.485,"t":"2026-10-16T18:15:00Z","v":16610,"vw":109.242907},{"c":109.145,"h":109.26,"l":108.66,"n":604,"o":109.24,"t":"2026-10-16T18:30:00Z","v":24091,"vw":108.87272},{"c":108.83,"h":109.355,"l":108.45,"n":525,"o":109.25,"t":"2026-10-16T18:45:00Z","v":19867,"vw":109.010122},{"c":109.07,"h":109.09,"l":108.06,"n":506,"o":108.79,"t":"2026-10-16T19:00:00Z","v":21697,"vw":108.579992},{"c":108.77,"h":109.32,"l":108.49,"n":522,"o":109.14,"t":"2026-10-16T19:15:00Z","v":17155,"vw":108.836617},{"c":108.64,"h":109.19,"l":108.48,"n":1016,"o":108.9,"t":"2026-10-16T19:30:00Z","v":30643,"vw":108.823593},{"c":109.6,"h":109.65,"l":108.4,"n":2439,"o":108.81,"t":"2026-10-16T19:45:00Z","v":97567,"vw":109.295078},{"c":109.65,"h":109.65,"l":109.49,"n":36,"o":109.49,"t":"2026-10-16T20:00:00Z","v":596172,"vw":109.64929},{"c":109.23,"h":109.23,"l":109.23,"n":1,"o":109.23,"t":"2026-10-16T22:00:00Z","v":102,"vw":109.23},{"c":110.995,"h":113.49,"l":110.985,"n":151,"o":112.31,"t":"2026-10-19T13:30:00Z","v":10274,"vw":111.890523},{"c":109.42,"h":111.5096,"l":109.42,"n":93,"o":111.1,"t":"2026-10-19T13:45:00Z","v":2297,"vw":110.667672},{"c":109.365,"h":109.38,"l":108.79,"n":52,"o":108.79,"t":"2026-10-19T14:00:00Z","v":1697,"vw":109.18},{"c":110.5,"h":110.96,"l":109.78,"n":111,"o":109.78,"t":"2026-10-19T14:15:00Z","v":3865,"vw":110.26718},{"c":109.815,"h":110.455,"l":109.46,"n":145,"o":110.0704,"t":"2026-10-19T14:30:00Z","v":3304,"vw":109.760962},{"c":110.44,"h":110.44,"l":109.48,"n":101,"o":110.44,"t":"2026-10-19T14:45:00Z","v":2103,"vw":110.03654},{"c":110.79,"h":110.79,"l":109.88,"n":202,"o":109.92,"t":"2026-10-19T15:00:00Z","v":9550,"vw":110.482789},{"c":111.02,"h":111.02,"l":110.735,"n":70,"o":110.9499,"t":"2026-10-19T15:15:00Z","v":1704,"vw":110.895817},{"c":110.9,"h":110.9,"l":110.63,"n":188,"o":110.8696,"t":"2026-10-19T15:30:00Z","v":5672,"vw":110.813207},{"c":110.84,"h":110.96,"l":110.84,"n":91,"o":110.95,"t":"2026-10-19T15:45:00Z","v":1643,"vw":110.88625},{"c":110.62,"h":110.84,"l":110.62,"n":172,"o":110.7705,"t":"2026-10-19T16:00:00Z","v":3759,"vw":110.734949},{"c":110.43,"h":110.64,"l":110.43,"n":67,"o":110.55,"t":"2026-10-19T16:15:00Z","v":1704,"vw":110.56875},{"c":110.83,"h":110.85,"l":110.385,"n":152,"o":110.44,"t":"2026-10-19T16:30:00Z","v":14630,"vw":110.78049},{"c":110.16,"h":110.665,"l":110.16,"n":252,"o":110.665,"t":"2026-10-19T16:45:00Z","v":8469,"vw":110.447842},{"c":110,"h":110.135,"l":109.89,"n":120,"o":110.04,"t":"2026-10-19T17:00:00Z","v":3414,"vw":110.059305},{"c":109.87,"h":110.26,"l":109.87,"n":211,"o":109.99,"t":"2026-10-19T17:15:00Z","v":5237,"vw":110.066654},{"c":109.88,"h":110.04,"l":109.76,"n":215,"o":109.88,"t":"2026-10-19T17:30:00Z","v":5499,"vw":109.899891},{"c":109.395,"h":109.85,"l":109.395,"n":81,"o":109.85,"t":"2026-10-19T17:45:00Z","v":2340,"vw":109.683029},{"c":109.6152,"h":109.77,"l":109.49,"n":163,"o":109.56,"t":"2026-10-19T18:00:00Z","v":4152,"vw":109.582328},{"c":109.455,"h":109.72,"l":109.455,"n":112,"o":109.72,"t":"2026-10-19T18:15:00Z","v":1888,"vw":109.559375},{"c":108.9,"h":109.45,"l":108.9,"n":178,"o":109.45,"t":"2026-10-19T18:30:00Z","v":4449,"vw":109.142869},{"c":109.115,"h":109.2,"l":109.06,"n":151,"o":109.06,"t":"2026-10-19T18:45:00Z","v":2690,"vw":109.110292},{"c":108.925,"h":109.24,"l":108.915,"n":266,"o":109.105,"t":"2026-10-19T19:00:00Z","v":7398,"vw":109.039586},{"c":109.42,"h":109.52,"l":108.88,"n":537,"o":108.915,"t":"2026-10-19T19:15:00Z","v":16352,"vw":109.159262},{"c":109.31,"h":109.63,"l":109.26,"n":569,"o":109.27,"t":"2026-10-19T19:30:00Z","v":14252,"vw":109.41783},{"c":108.61,"h":109.36,"l":108.55,"n":1733,"o":109.29,"t":"2026-10-19T19:45:00Z","v":52077,"vw":108.872536},{"c":108.7,"h":108.77,"l":108.7,"n":31,"o":108.77,"t":"2026-10-19T20:00:00Z","v":72818,"vw":108.700107},{"c":103.05,"h":106.6,"l":103.05,"n":108,"o":106.6,"t":"2026-10-20T13:30:00Z","v":5135,"vw":106.074777},{"c":105.175,"h":105.31,"l":103.73,"n":168,"o":104.31,"t":"2026-10-20T13:45:00Z","v":6737,"vw":104.85143},{"c":105.99,"h":106.84,"l":105.45,"n":259,"o":106.15,"t":"2026-10-20T14:00:00Z","v":9193,"vw":106.365823},{"c":108.675,"h":108.675,"l":106.01,"n":137,"o":106.615,"t":"2026-10-20T14:15:00Z","v":4305,"vw":107.660268},{"c":108.705,"h":109.08,"l":108.03,"n":148,"o":109.08,"t":"2026-10-20T14:30:00Z","v":4813,"vw":108.735544},{"c":108.53,"h":109.13,"l":108.53,"n":308,"o":109.04,"t":"2026-10-20T14:45:00Z","v":6575,"vw":108.91692},{"c":107.08,"h":108.9,"l":107,"n":427,"o":108.57,"t":"2026-10-20T15:00:00Z","v":12201,"vw":108.040762},{"c":107.63,"h":107.63,"l":106.95,"n":96,"o":106.95,"t":"2026-10-20T15:15:00Z","v":2850,"vw":107.220568},{"c":107.0104,"h":107.39,"l":106.8,"n":197,"o":107.355,"t":"2026-10-20T15:30:00Z","v":5611,"vw":107.180013},{"c":107.18,"h":107.52,"l":106.92,"n":145,"o":106.97,"t":"2026-10-20T15:45:00Z","v":3065,"vw":107.111269},{"c":106.87,"h":107.41,"l":106.87,"n":234,"o":107.34,"t":"2026-10-20T16:00:00Z","v":5376,"vw":107.138131},{"c":106.89,"h":106.89,"l":106.4,"n":168,"o":106.51,"t":"2026-10-20T16:15:00Z","v":3546,"vw":106.583845},{"c":106.5,"h":106.735,"l":106.43,"n":133,"o":106.71,"t":"2026-10-20T16:30:00Z","v":2904,"vw":106.61221},{"c":106.065,"h":106.7843,"l":106.06,"n":381,"o":106.48,"t":"2026-10-20T16:45:00Z","v":8611,"vw":106.338774},{"c":105.65,"h":106.29,"l":105.59,"n":361,"o":106.15,"t":"2026-10-20T17:00:00Z","v":9944,"vw":105.962653},{"c":105.455,"h":105.75,"l":105.36,"n":424,"o":105.52,"t":"2026-10-20T17:15:00Z","v":14530,"vw":105.487565},{"c":105.335,"h":105.59,"l":105.16,"n":590,"o":105.455,"t":"2026-10-20T17:30:00Z","v":21130,"vw":105.365296},{"c":105.57,"h":105.8175,"l":105.31,"n":510,"o":105.395,"t":"2026-10-20T17:45:00Z","v":24148,"vw":105.650441},{"c":105.7899,"h":105.8,"l":105.43,"n":513,"o":105.625,"t":"2026-10-20T18:00:00Z","v":27967,"vw":105.644894},{"c":105.675,"h":105.79,"l":105.52,"n":287,"o":105.52,"t":"2026-10-20T18:15:00Z","v":8390,"vw":105.679072},{"c":105.565,"h":105.87,"l":105.42,"n":370,"o":105.68,"t":"2026-10-20T18:30:00Z","v":9368,"vw":105.739434},{"c":106.05,"h":106.06,"l":105.565,"n":523,"o":105.565,"t":"2026-10-20T18:45:00Z","v":20425,"vw":105.852249},{"c":105.77,"h":106.12,"l":105.77,"n":445,"o":106.05,"t":"2026-10-20T19:00:00Z","v":21636,"vw":105.990366},{"c":106.07,"h":106.27,"l":105.62,"n":732,"o":105.94,"t":"2026-10-20T19:15:00Z","v":24539,"vw":105.977911},{"c":106,"h":106.06,"l":105.6,"n":837,"o":106.06,"t":"2026-10-20T19:30:00Z","v":28369,"vw":105.832651},{"c":105.74,"h":106.205,"l":105.31,"n":2362,"o":106.06,"t":"2026-10-20T19:45:00Z","v":119107,"vw":105.690438},{"c":105.74,"h":105.74,"l":105.57,"n":27,"o":105.57,"t":"2026-10-20T20:00:00Z","v":94915,"vw":105.739805},{"c":107.5,"h":107.7,"l":107.5,"n":45,"o":107.7,"t":"2026-10-21T08:15:00Z","v":439,"vw":107.601345},{"c":107.51,"h":107.51,"l":107.51,"n":4,"o":107.51,"t":"2026-10-21T12:15:00Z","v":245,"vw":107.51},{"c":106.52,"h":109.72,"l":106.52,"n":228,"o":108.07,"t":"2026-10-21T13:30:00Z","v":23807,"vw":107.608314},{"c":107.42,"h":107.42,"l":106.69,"n":30,"o":106.82,"t":"2026-10-21T13:45:00Z","v":1242,"vw":106.836621},{"c":106.12,"h":106.94,"l":106.12,"n":96,"o":106.925,"t":"2026-10-21T14:00:00Z","v":2334,"vw":106.563611},{"c":106.6,"h":106.6,"l":105.705,"n":228,"o":105.94,"t":"2026-10-21T14:15:00Z","v":9310,"vw":106.12443},{"c":106.4,"h":106.745,"l":105.64,"n":281,"o":106.745,"t":"2026-10-21T14:30:00Z","v":14600,"vw":106.228008},{"c":106,"h":106.67,"l":105.95,"n":248,"o":106.1,"t":"2026-10-21T14:45:00Z","v":7297,"vw":106.168908},{"c":105.28,"h":106.06,"l":105.28,"n":273,"o":106.06,"t":"2026-10-21T15:00:00Z","v":7502,"vw":105.581341},{"c":104.89,"h":105.42,"l":104.89,"n":236,"o":105.21,"t":"2026-10-21T15:15:00Z","v":6010,"vw":105.154224},{"c":105.245,"h":105.245,"l":104.84,"n":160,"o":105.025,"t":"2026-10-21T15:30:00Z","v":6225,"vw":105.009063},{"c":105.765,"h":105.765,"l":105,"n":330,"o":105.17,"t":"2026-10-21T15:45:00Z","v":10701,"vw":105.652318},{"c":105.685,"h":105.99,"l":105.43,"n":302,"o":105.95,"t":"2026-10-21T16:00:00Z","v":11602,"vw":105.849026},{"c":105.42,"h":105.79,"l":105.42,"n":285,"o":105.79,"t":"2026-10-21T16:15:00Z","v":9201,"vw":105.60506},{"c":105.105,"h":106.125,"l":104.65,"n":769,"o":105.45,"t":"2026-10-21T16:30:00Z","v":39637,"vw":105.002459},{"c":104.36,"h":105.05,"l":104.29,"n":969,"o":105.05,"t":"2026-10-21T16:45:00Z","v":31806,"vw":104.653554},{"c":105.18,"h":105.205,"l":104.245,"n":562,"o":104.28,"t":"2026-10-21T17:00:00Z","v":19809,"vw":104.725855},{"c":105.235,"h":105.325,"l":104.95,"n":219,"o":105.135,"t":"2026-10-21T17:15:00Z","v":4730,"vw":105.153315},{"c":105.45,"h":105.45,"l":105.04,"n":258,"o":105.235,"t":"2026-10-21T17:30:00Z","v":6480,"vw":105.167354},{"c":105.7,"h":105.7,"l":105.27,"n":233,"o":105.455,"t":"2026-10-21T17:45:00Z","v":5903,"vw":105.536209},{"c":106.32,"h":106.32,"l":105.52,"n":284,"o":105.53,"t":"2026-10-21T18:00:00Z","v":8971,"vw":105.783252},{"c":106.57,"h":106.57,"l":106.0066,"n":271,"o":106.175,"t":"2026-10-21T18:15:00Z","v":12768,"vw":106.425513},{"c":106.11,"h":106.575,"l":106.11,"n":490,"o":106.575,"t":"2026-10-21T18:30:00Z","v":20529,"vw":106.376863},{"c":105.62,"h":106.265,"l":105.62,"n":483,"o":106.265,"t":"2026-10-21T18:45:00Z","v":19535,"vw":105.996999},{"c":105.64,"h":105.74,"l":105.305,"n":890,"o":105.73,"t":"2026-10-21T19:00:00Z","v":36897,"vw":105.522718},{"c":106.11,"h":106.11,"l":105.461,"n":773,"o":105.61,"t":"2026-10-21T19:15:00Z","v":32395,"vw":105.711598},{"c":105.945,"h":106.415,"l":105.84,"n":816,"o":106.135,"t":"2026-10-21T19:30:00Z","v":30248,"vw":106.098416},{"c":106,"h":106.16,"l":105.47,"n":2603,"o":105.945,"t":"2026-10-21T19:45:00Z","v":112045,"vw":105.744966},{"c":106,"h":106,"l":106,"n":22,"o":106,"t":"2026-10-21T20:00:00Z","v":135020,"vw":106},{"c":102.82,"h":102.82,"l":102.82,"n":3,"o":102.82,"t":"2026-10-22T08:00:00Z","v":314,"vw":102.82},{"c":102.56,"h":102.56,"l":102.56,"n":2,"o":102.56,"t":"2026-10-22T12:45:00Z","v":177,"vw":102.56},{"c":98.68,"h":102.23,"l":98.68,"n":216,"o":102.23,"t":"2026-10-22T13:30:00Z","v":13440,"vw":100.936673},{"c":99.58,"h":100.21,"l":98.61,"n":237,"o":98.68,"t":"2026-10-22T13:45:00Z","v":11745,"vw":99.534911},{"c":98.26,"h":100.35,"l":98.26,"n":592,"o":99.59,"t":"2026-10-22T14:00:00Z","v":24116,"vw":99.42277},{"c":96.4,"h":98.89,"l":96.32,"n":616,"o":98.225,"t":"2026-10-22T14:15:00Z","v":31505,"vw":97.854539},{"c":97.045,"h":97.52,"l":96.05,"n":537,"o":96.41,"t":"2026-10-22T14:30:00Z","v":23160,"vw":96.986053},{"c":96.9,"h":97.03,"l":96.19,"n":397,"o":96.93,"t":"2026-10-22T14:45:00Z","v":14960,"vw":96.585763},{"c":95.56,"h":96.66,"l":95.55,"n":534,"o":96.63,"t":"2026-10-22T15:00:00Z","v":20587,"vw":96.101719},{"c":95.57,"h":96.15,"l":95.57,"n":372,"o":95.76,"t":"2026-10-22T15:15:00Z","v":11213,"vw":95.915219},{"c":96.14,"h":96.7877,"l":95.48,"n":908,"o":95.49,"t":"2026-10-22T15:30:00Z","v":51464,"vw":96.234179},{"c":96.92,"h":97.13,"l":96.44,"n":276,"o":96.44,"t":"2026-10-22T15:45:00Z","v":8835,"vw":96.734042},{"c":97.27,"h":97.41,"l":96.84,"n":338,"o":97.23,"t":"2026-10-22T16:00:00Z","v":11060,"vw":97.11752},{"c":97.22,"h":97.53,"l":97.02,"n":389,"o":97.02,"t":"2026-10-22T16:15:00Z","v":16303,"vw":97.304194},{"c":97.2651,"h":97.42,"l":96.81,"n":505,"o":97.1,"t":"2026-10-22T16:30:00Z","v":17809,"vw":97.135849},{"c":97.03,"h":97.245,"l":96.815,"n":349,"o":97.1,"t":"2026-10-22T16:45:00Z","v":14592,"vw":96.955141},{"c":96.98,"h":97.15,"l":96.54,"n":297,"o":97.035,"t":"2026-10-22T17:00:00Z","v":12059,"vw":96.819125},{"c":96.36,"h":97,"l":96.02,"n":668,"o":97,"t":"2026-10-22T17:15:00Z","v":22976,"vw":96.427707},{"c":95.9475,"h":96.51,"l":95.935,"n":551,"o":96.31,"t":"2026-10-22T17:30:00Z","v":24007,"vw":96.108027},{"c":95.78,"h":95.97,"l":95.75,"n":479,"o":95.93,"t":"2026-10-22T17:45:00Z","v":19780,"vw":95.833296},{"c":95.42,"h":95.78,"l":94.8538,"n":952,"o":95.77,"t":"2026-10-22T18:00:00Z","v":37369,"vw":95.256652},{"c":95.01,"h":95.55,"l":94.89,"n":999,"o":95.31,"t":"2026-10-22T18:15:00Z","v":29112,"vw":95.201701},{"c":95.02,"h":95.32,"l":94.9,"n":748,"o":94.9,"t":"2026-10-22T18:30:00Z","v":22022,"vw":95.073181},{"c":94.41,"h":95.04,"l":94.41,"n":876,"o":95.04,"t":"2026-10-22T18:45:00Z","v":28971,"vw":94.670385},{"c":95.05,"h":95.105,"l":94.12,"n":1345,"o":94.4,"t":"2026-10-22T19:00:00Z","v":53516,"vw":94.346679},{"c":96.32,"h":96.485,"l":94.7,"n":1494,"o":94.95,"t":"2026-10-22T19:15:00Z","v":64115,"vw":95.718057},{"c":96.785,"h":96.97,"l":96.195,"n":1980,"o":96.23,"t":"2026-10-22T19:30:00Z","v":87265,"vw":96.670002},{"c":96.98,"h":97.64,"l":96.4,"n":3876,"o":96.7,"t":"2026-10-22T19:45:00Z","v":178391,"vw":96.95075},{"c":97.05,"h":97.05,"l":96.97,"n":22,"o":96.98,"t":"2026-10-22T20:00:00Z","v":123179,"vw":97.04751},{"c":97.05,"h":97.05,"l":97.05,"n":1,"o":97.05,"t":"2026-10-22T20:15:00Z","v":1639,"vw":97.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2446890508534327,"strike":151.06218982931347,"iv":1.08712673559503,"gamma":0.005916535149690419,"theta":-0.09117316821251864,"vega":0.04791017506501646,"rho":0.006552661657996502,"breakevenPct":56.9365058013054},{"delta":0.15,"premium":1.6035714285714286,"strike":127.85714285714286,"iv":0.8351714285714287,"gamma":0.010185714285714286,"theta":-0.09295714285714285,"vega":0.06369999999999999,"rho":0.009997760602434541,"breakevenPct":33.395893133141975},{"delta":0.2,"premium":2.2180913348946136,"strike":120.97189695550351,"iv":0.80459906323185,"gamma":0.012711241217798595,"theta":-0.1078536299765808,"vega":0.0764784543325527,"rho":0.013302268002219519,"breakevenPct":26.93455774384146},{"delta":0.25,"premium":2.704926108374384,"strike":114.21182266009852,"iv":0.7274773399014779,"gamma":0.01588374384236453,"theta":-0.11098916256157636,"vega":0.08656502463054187,"rho":0.016698680969911464,"breakevenPct":20.470632425010724},{"delta":0.3,"premium":3.5054187192118222,"strike":111.13300492610837,"iv":0.7437950738916257,"gamma":0.016992118226600985,"theta":-0.12422807881773398,"vega":0.09463152709359607,"rho":0.01988950192262491,"breakevenPct":18.123053730365996},{"delta":0.35,"premium":4.206866952789699,"strike":107.73962804005723,"iv":0.7278291845493563,"gamma":0.018575393419170243,"theta":-0.12964248927038627,"vega":0.10085493562231759,"rho":0.023151691637564732,"breakevenPct":15.34929932287164},{"delta":0.4,"premium":4.912396265560167,"strike":104.39315352697095,"iv":0.7006902489626556,"gamma":0.020109232365145228,"theta":-0.1309189834024896,"vega":0.10532188796680499,"rho":0.026414181671612597,"breakevenPct":12.628078096374164},{"delta":0.45,"premium":5.820072614107884,"strike":101.79979253112033,"iv":0.698511825726141,"gamma":0.020576037344398338,"theta":-0.13356421161825727,"vega":0.10755217842323651,"rho":0.029541619439334334,"breakevenPct":10.891154193949738},{"delta":0.5,"premium":6.8054695062923525,"strike":99.2594385285576,"iv":0.6986292352371732,"gamma":0.020781510164569215,"theta":-0.13535556631171344,"vega":0.10871490803484996,"rho":0.032612979351197134,"breakevenPct":9.28893151452855},{"delta":0.55,"premium":7.967134559535335,"strike":96.83930300096804,"iv":0.7039535333978703,"gamma":0.020394288480154888,"theta":-0.13521035818005808,"vega":0.10745643756050338,"rho":0.035557156152059614,"breakevenPct":7.992207687278091},{"delta":0.6,"premium":9.252094240837696,"strike":94.3717277486911,"iv":0.713151832460733,"gamma":0.01976073298429319,"theta":-0.13466020942408377,"vega":0.1053565445026178,"rho":0.038409611273638906,"breakevenPct":6.773644502348061},{"delta":0.65,"premium":10.927486910994766,"strike":91.75392670157068,"iv":0.7346178010471204,"gamma":0.018347120418848166,"theta":-0.13282774869109948,"vega":0.10059214659685864,"rho":0.04097161441082147,"breakevenPct":5.802590018099375},{"delta":0.7,"premium":12.741616766467065,"strike":89.0119760479042,"iv":0.7545724550898203,"gamma":0.016807185628742515,"theta":-0.12899161676646706,"vega":0.0946928143712575,"rho":0.04342493517055809,"breakevenPct":4.846566526915258},{"delta":0.75,"premium":14.8374251497006,"strike":86.01796407185628,"iv":0.7714586826347305,"gamma":0.015010778443113772,"theta":-0.12108742514970061,"vega":0.08648922155688622,"rho":0.0456575977700257,"breakevenPct":3.921060506498595},{"delta":0.8,"premium":17.169363395225467,"strike":82.81167108753316,"iv":0.7777689655172414,"gamma":0.013043236074270556,"theta":-0.10824615384615385,"vega":0.07590954907161804,"rho":0.04770640303744306,"breakevenPct":3.0201282666240306},{"delta":0.85,"premium":19.92745901639344,"strike":79.22131147540985,"iv":0.7863647540983606,"gamma":0.010817213114754101,"theta":-0.09278606557377052,"vega":0.06357950819672133,"rho":0.04942265307465468,"breakevenPct":2.1625661945422787},{"delta":0.9,"premium":24.43763676148797,"strike":74.03719912472647,"iv":0.8289037199124726,"gamma":0.007680087527352296,"theta":-0.07498227571115972,"vega":0.047707221006564535,"rho":0.04976672485844536,"breakevenPct":1.4681461990875222}],"put":[{"delta":0.1,"premium":1.4267691002027019,"strike":70.94125636732186,"iv":0.9827831218446416,"gamma":0.006565183168552403,"theta":-0.0797277793993137,"vega":0.04782842673729002,"rho":-0.009004779979999924,"breakevenPct":28.37250152795554},{"delta":0.15,"premium":1.9969081065674175,"strike":78.1537100597038,"iv":0.8447176882073884,"gamma":0.010127310011179821,"theta":-0.09029272397839717,"vega":0.06350074584332428,"rho":-0.013351991732137412,"breakevenPct":21.52828237698467},{"delta":0.2,"premium":2.7584293948126803,"strike":82.42795389048992,"iv":0.80355734870317,"gamma":0.012656772334293949,"theta":-0.10274063400576369,"vega":0.07602089337175792,"rho":-0.017841188941256948,"breakevenPct":17.90878465154329},{"delta":0.25,"premium":3.643032786885246,"strike":85.83723653395785,"iv":0.7903144028103044,"gamma":0.014601873536299766,"theta":-0.114880093676815,"vega":0.08651077283372366,"rho":-0.02244184183089168,"breakevenPct":15.307363475453263},{"delta":0.3,"premium":4.667622950819672,"strike":88.76463700234191,"iv":0.7886165105386417,"gamma":0.016007025761124123,"theta":-0.1249503512880562,"vega":0.0945903981264637,"rho":-0.02714190125792043,"breakevenPct":13.34671401182663},{"delta":0.35,"premium":5.7172508214676885,"strike":91.58269441401971,"iv":0.7788153340635269,"gamma":0.017264731653888282,"theta":-0.13081434830230013,"vega":0.10069058050383352,"rho":-0.03186076215542186,"breakevenPct":11.524530043738245},{"delta":0.4,"premium":6.785158817086528,"strike":94.32092004381161,"iv":0.7630979189485213,"gamma":0.01841478641840088,"theta":-0.13360733844468786,"vega":0.10534556407447974,"rho":-0.03659335007807808,"breakevenPct":9.803440260973632},{"delta":0.45,"premium":8.015092402464067,"strike":96.93018480492813,"iv":0.751517864476386,"gamma":0.019086036960985625,"theta":-0.133682340862423,"vega":0.10750369609856263,"rho":-0.04144167973659321,"breakevenPct":8.38218196551873},{"delta":0.5,"premium":9.298459958932238,"strike":99.49691991786447,"iv":0.7413022587268994,"gamma":0.019599383983572895,"theta":-0.13286098562628337,"vega":0.10883839835728953,"rho":-0.04632817954204054,"breakevenPct":7.059804266942563},{"delta":0.55,"premium":10.952835332606325,"strike":102.19193020719739,"iv":0.7403521264994547,"gamma":0.019393129770992366,"theta":-0.1303765539803708,"vega":0.10756564885496184,"rho":-0.05149269188186384,"breakevenPct":5.98753748110143},{"delta":0.6,"premium":12.697655398037075,"strike":104.91821155943293,"iv":0.7416607415485278,"gamma":0.01901145038167939,"theta":-0.1274866957470011,"vega":0.10565725190839695,"rho":-0.056724978421609625,"breakevenPct":4.976243007320084},{"delta":0.65,"premium":15.030177890724268,"strike":108.08132147395172,"iv":0.7493416772554002,"gamma":0.017952350698856416,"theta":-0.12179199491740789,"vega":0.10079313850063533,"rho":-0.0624100843132974,"breakevenPct":4.120408466535346},{"delta":0.7,"premium":18.009340659340655,"strike":111.8131868131868,"iv":0.7702736263736263,"gamma":0.01646593406593407,"theta":-0.11655934065934066,"vega":0.09482637362637364,"rho":-0.06859578773301803,"breakevenPct":3.34482621963302},{"delta":0.75,"premium":21.79915824915825,"strike":116.27946127946127,"iv":0.7978043771043771,"gamma":0.014513804713804713,"theta":-0.1089962962962963,"vega":0.0866060606060606,"rho":-0.0754095943319465,"breakevenPct":2.6478072845924427},{"delta":0.8,"premium":25.31161048689139,"strike":120.54307116104869,"iv":0.7936142322097378,"gamma":0.012871910112359549,"theta":-0.09360823970037452,"vega":0.07644456928838951,"rho":-0.08200970944732366,"breakevenPct":1.873816925134145},{"delta":0.85,"premium":30.05039999999999,"strike":125.95999999999998,"iv":0.7947311999999997,"gamma":0.010712000000000003,"theta":-0.0752224,"vega":0.06380880000000001,"rho":-0.08956957148619388,"breakevenPct":1.1750643997939125},{"delta":0.9,"premium":37.71945031712474,"strike":134.21775898520085,"iv":0.8137095137420719,"gamma":0.00781289640591966,"theta":-0.05380232558139533,"vega":0.04782494714587737,"rho":-0.09943516806783986,"breakevenPct":0.5684609293394035}]},"raw":{"call":[{"delta":0.1,"premium":1.2446890508534327,"strike":151.06218982931347,"iv":1.08712673559503,"gamma":0.005916535149690419,"theta":-0.09117316821251864,"vega":0.04791017506501646,"rho":0.006552661657996502,"breakevenPct":56.9365058013054},{"delta":0.15,"premium":1.6035714285714286,"strike":127.85714285714286,"iv":0.8351714285714287,"gamma":0.010185714285714286,"theta":-0.09295714285714285,"vega":0.06369999999999999,"rho":0.009997760602434541,"breakevenPct":33.395893133141975},{"delta":0.2,"premium":2.2180913348946136,"strike":120.97189695550351,"iv":0.80459906323185,"gamma":0.012711241217798595,"theta":-0.1078536299765808,"vega":0.0764784543325527,"rho":0.013302268002219519,"breakevenPct":26.93455774384146},{"delta":0.25,"premium":2.704926108374384,"strike":114.21182266009852,"iv":0.7274773399014779,"gamma":0.01588374384236453,"theta":-0.11098916256157636,"vega":0.08656502463054187,"rho":0.016698680969911464,"breakevenPct":20.470632425010724},{"delta":0.3,"premium":3.5054187192118222,"strike":111.13300492610837,"iv":0.7437950738916257,"gamma":0.016992118226600985,"theta":-0.12422807881773398,"vega":0.09463152709359607,"rho":0.01988950192262491,"breakevenPct":18.123053730365996},{"delta":0.35,"premium":4.206866952789699,"strike":107.73962804005723,"iv":0.7278291845493563,"gamma":0.018575393419170243,"theta":-0.12964248927038627,"vega":0.10085493562231759,"rho":0.023151691637564732,"breakevenPct":15.34929932287164},{"delta":0.4,"premium":4.912396265560167,"strike":104.39315352697095,"iv":0.7006902489626556,"gamma":0.020109232365145228,"theta":-0.1309189834024896,"vega":0.10532188796680499,"rho":0.026414181671612597,"breakevenPct":12.628078096374164},{"delta":0.45,"premium":5.820072614107884,"strike":101.79979253112033,"iv":0.698511825726141,"gamma":0.020576037344398338,"theta":-0.13356421161825727,"vega":0.10755217842323651,"rho":0.029541619439334334,"breakevenPct":10.891154193949738},{"delta":0.5,"premium":6.8054695062923525,"strike":99.2594385285576,"iv":0.6986292352371732,"gamma":0.020781510164569215,"theta":-0.13535556631171344,"vega":0.10871490803484996,"rho":0.032612979351197134,"breakevenPct":9.28893151452855},{"delta":0.55,"premium":7.967134559535335,"strike":96.83930300096804,"iv":0.7039535333978703,"gamma":0.020394288480154888,"theta":-0.13521035818005808,"vega":0.10745643756050338,"rho":0.035557156152059614,"breakevenPct":7.992207687278091},{"delta":0.6,"premium":9.252094240837696,"strike":94.3717277486911,"iv":0.713151832460733,"gamma":0.01976073298429319,"theta":-0.13466020942408377,"vega":0.1053565445026178,"rho":0.038409611273638906,"breakevenPct":6.773644502348061},{"delta":0.65,"premium":10.927486910994766,"strike":91.75392670157068,"iv":0.7346178010471204,"gamma":0.018347120418848166,"theta":-0.13282774869109948,"vega":0.10059214659685864,"rho":0.04097161441082147,"breakevenPct":5.802590018099375},{"delta":0.7,"premium":12.741616766467065,"strike":89.0119760479042,"iv":0.7545724550898203,"gamma":0.016807185628742515,"theta":-0.12899161676646706,"vega":0.0946928143712575,"rho":0.04342493517055809,"breakevenPct":4.846566526915258},{"delta":0.75,"premium":14.8374251497006,"strike":86.01796407185628,"iv":0.7714586826347305,"gamma":0.015010778443113772,"theta":-0.12108742514970061,"vega":0.08648922155688622,"rho":0.0456575977700257,"breakevenPct":3.921060506498595},{"delta":0.8,"premium":17.169363395225467,"strike":82.81167108753316,"iv":0.7777689655172414,"gamma":0.013043236074270556,"theta":-0.10824615384615385,"vega":0.07590954907161804,"rho":0.04770640303744306,"breakevenPct":3.0201282666240306},{"delta":0.85,"premium":19.92745901639344,"strike":79.22131147540985,"iv":0.7863647540983606,"gamma":0.010817213114754101,"theta":-0.09278606557377052,"vega":0.06357950819672133,"rho":0.04942265307465468,"breakevenPct":2.1625661945422787},{"delta":0.9,"premium":24.43763676148797,"strike":74.03719912472647,"iv":0.8289037199124726,"gamma":0.007680087527352296,"theta":-0.07498227571115972,"vega":0.047707221006564535,"rho":0.04976672485844536,"breakevenPct":1.4681461990875222}],"put":[{"delta":0.1,"premium":1.4267691002027019,"strike":70.94125636732186,"iv":0.9827831218446416,"gamma":0.006565183168552403,"theta":-0.0797277793993137,"vega":0.04782842673729002,"rho":-0.009004779979999924,"breakevenPct":28.37250152795554},{"delta":0.15,"premium":1.9969081065674175,"strike":78.1537100597038,"iv":0.8447176882073884,"gamma":0.010127310011179821,"theta":-0.09029272397839717,"vega":0.06350074584332428,"rho":-0.013351991732137412,"breakevenPct":21.52828237698467},{"delta":0.2,"premium":2.7584293948126803,"strike":82.42795389048992,"iv":0.80355734870317,"gamma":0.012656772334293949,"theta":-0.10274063400576369,"vega":0.07602089337175792,"rho":-0.017841188941256948,"breakevenPct":17.90878465154329},{"delta":0.25,"premium":3.643032786885246,"strike":85.83723653395785,"iv":0.7903144028103044,"gamma":0.014601873536299766,"theta":-0.114880093676815,"vega":0.08651077283372366,"rho":-0.02244184183089168,"breakevenPct":15.307363475453263},{"delta":0.3,"premium":4.667622950819672,"strike":88.76463700234191,"iv":0.7886165105386417,"gamma":0.016007025761124123,"theta":-0.1249503512880562,"vega":0.0945903981264637,"rho":-0.02714190125792043,"breakevenPct":13.34671401182663},{"delta":0.35,"premium":5.7172508214676885,"strike":91.58269441401971,"iv":0.7788153340635269,"gamma":0.017264731653888282,"theta":-0.13081434830230013,"vega":0.10069058050383352,"rho":-0.03186076215542186,"breakevenPct":11.524530043738245},{"delta":0.4,"premium":6.785158817086528,"strike":94.32092004381161,"iv":0.7630979189485213,"gamma":0.01841478641840088,"theta":-0.13360733844468786,"vega":0.10534556407447974,"rho":-0.03659335007807808,"breakevenPct":9.803440260973632},{"delta":0.45,"premium":8.015092402464067,"strike":96.93018480492813,"iv":0.751517864476386,"gamma":0.019086036960985625,"theta":-0.133682340862423,"vega":0.10750369609856263,"rho":-0.04144167973659321,"breakevenPct":8.38218196551873},{"delta":0.5,"premium":9.298459958932238,"strike":99.49691991786447,"iv":0.7413022587268994,"gamma":0.019599383983572895,"theta":-0.13286098562628337,"vega":0.10883839835728953,"rho":-0.04632817954204054,"breakevenPct":7.059804266942563},{"delta":0.55,"premium":10.952835332606325,"strike":102.19193020719739,"iv":0.7403521264994547,"gamma":0.019393129770992366,"theta":-0.1303765539803708,"vega":0.10756564885496184,"rho":-0.05149269188186384,"breakevenPct":5.98753748110143},{"delta":0.6,"premium":12.697655398037075,"strike":104.91821155943293,"iv":0.7416607415485278,"gamma":0.01901145038167939,"theta":-0.1274866957470011,"vega":0.10565725190839695,"rho":-0.056724978421609625,"breakevenPct":4.976243007320084},{"delta":0.65,"premium":15.030177890724268,"strike":108.08132147395172,"iv":0.7493416772554002,"gamma":0.017952350698856416,"theta":-0.12179199491740789,"vega":0.10079313850063533,"rho":-0.0624100843132974,"breakevenPct":4.120408466535346},{"delta":0.7,"premium":18.009340659340655,"strike":111.8131868131868,"iv":0.7702736263736263,"gamma":0.01646593406593407,"theta":-0.11655934065934066,"vega":0.09482637362637364,"rho":-0.06859578773301803,"breakevenPct":3.34482621963302},{"delta":0.75,"premium":21.79915824915825,"strike":116.27946127946127,"iv":0.7978043771043771,"gamma":0.014513804713804713,"theta":-0.1089962962962963,"vega":0.0866060606060606,"rho":-0.0754095943319465,"breakevenPct":2.6478072845924427},{"delta":0.8,"premium":25.31161048689139,"strike":120.54307116104869,"iv":0.7936142322097378,"gamma":0.012871910112359549,"theta":-0.09360823970037452,"vega":0.07644456928838951,"rho":-0.08200970944732366,"breakevenPct":1.873816925134145},{"delta":0.85,"premium":30.05039999999999,"strike":125.95999999999998,"iv":0.7947311999999997,"gamma":0.010712000000000003,"theta":-0.0752224,"vega":0.06380880000000001,"rho":-0.08956957148619388,"breakevenPct":1.1750643997939125},{"delta":0.9,"premium":37.71945031712474,"strike":134.21775898520085,"iv":0.8137095137420719,"gamma":0.00781289640591966,"theta":-0.05380232558139533,"vega":0.04782494714587737,"rho":-0.09943516806783986,"breakevenPct":0.5684609293394035}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}