{"symbol":"HIBL","url":"https://intraalpha.com/companies/HIBL","capturedAt":"2026-10-22T20:47:02.317Z","state":"ready","quote":{"symbol":"HIBL","last_price":79.94,"prev_close":93.53,"regular_close":79.94,"change":-13.59,"change_pct":-14.5301,"regular_change":-13.59,"regular_change_pct":-14.5301,"extended_change":0,"extended_change_pct":0,"bid":77,"ask":90.12,"bid_size":100,"ask_size":100,"volume":129811,"vwap":80.613065,"open":86.36,"high":87.01,"low":77.57,"close":79.94,"trade_count":2648,"last_trade_at":"2026-10-22T20:10:00.003043036Z","last_quote_at":"2026-10-22T20:16:04.34724574Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:00.657588765-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":78300000,"net_expense_ratio":null,"portfolio_turnover":1.65,"dividend_yield":0.0007,"inception_date":"2019-11-07","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:01.851387+00:00"},"optionObservedAt":"2026-10-22T19:55:03.050Z","bars":[{"c":90.01,"h":90.01,"l":90.01,"n":8,"o":90.01,"t":"2026-10-15T08:00:00Z","v":456,"vw":90.01},{"c":93,"h":93,"l":93,"n":4,"o":93,"t":"2026-10-15T11:00:00Z","v":2007,"vw":93},{"c":90.91,"h":90.91,"l":90.91,"n":1,"o":90.91,"t":"2026-10-15T11:50:00Z","v":100,"vw":90.91},{"c":90.9,"h":90.91,"l":90.9,"n":15,"o":90.91,"t":"2026-10-15T12:30:00Z","v":370,"vw":90.905349},{"c":89,"h":90.89,"l":89,"n":26,"o":90.85,"t":"2026-10-15T13:25:00Z","v":970,"vw":89.862022},{"c":86.98,"h":89.3,"l":86.98,"n":104,"o":89.3,"t":"2026-10-15T13:30:00Z","v":4166,"vw":88.539664},{"c":85.92,"h":86.1,"l":85.725,"n":55,"o":85.725,"t":"2026-10-15T13:35:00Z","v":2974,"vw":85.91843},{"c":87.63,"h":88.03,"l":87.1,"n":49,"o":87.2,"t":"2026-10-15T13:40:00Z","v":4055,"vw":87.877002},{"c":86.66,"h":87.47,"l":86.66,"n":27,"o":87.47,"t":"2026-10-15T13:45:00Z","v":1481,"vw":86.898859},{"c":85,"h":85.88,"l":85,"n":36,"o":85.88,"t":"2026-10-15T13:50:00Z","v":1195,"vw":85.126477},{"c":85.185,"h":85.185,"l":84.366,"n":38,"o":84.366,"t":"2026-10-15T13:55:00Z","v":1497,"vw":84.578235},{"c":86.64,"h":87,"l":85.64,"n":35,"o":85.64,"t":"2026-10-15T14:00:00Z","v":4909,"vw":86.181463},{"c":86.993067,"h":87,"l":86.84,"n":15,"o":86.84,"t":"2026-10-15T14:05:00Z","v":454,"vw":86.951314},{"c":86.86,"h":86.86,"l":86.5,"n":9,"o":86.63,"t":"2026-10-15T14:15:00Z","v":441,"vw":86.660769},{"c":87.14,"h":87.405,"l":87.14,"n":6,"o":87.405,"t":"2026-10-15T14:20:00Z","v":688,"vw":87.201154},{"c":87.09,"h":87.09,"l":87.09,"n":4,"o":87.09,"t":"2026-10-15T14:25:00Z","v":246,"vw":87.09},{"c":87.09,"h":87.09,"l":87.09,"n":3,"o":87.09,"t":"2026-10-15T14:35:00Z","v":121,"vw":87.09},{"c":89.3586,"h":89.3699,"l":88.54,"n":7,"o":88.54,"t":"2026-10-15T14:40:00Z","v":524,"vw":89.187352},{"c":90,"h":90,"l":89.85,"n":8,"o":89.85,"t":"2026-10-15T14:45:00Z","v":434,"vw":89.95},{"c":90.04,"h":90.04,"l":89.8199,"n":14,"o":89.8199,"t":"2026-10-15T14:50:00Z","v":1089,"vw":89.916349},{"c":90.725,"h":90.76,"l":90.2674,"n":13,"o":90.2674,"t":"2026-10-15T14:55:00Z","v":1769,"vw":90.568067},{"c":91.5186,"h":91.5186,"l":90.52,"n":13,"o":90.9999,"t":"2026-10-15T15:00:00Z","v":1235,"vw":91.003133},{"c":91.08,"h":91.42,"l":90.7,"n":107,"o":91.32,"t":"2026-10-15T15:05:00Z","v":29135,"vw":91.073823},{"c":91.73,"h":91.73,"l":91.09,"n":19,"o":91.11,"t":"2026-10-15T15:10:00Z","v":2024,"vw":91.285294},{"c":92.39,"h":92.57,"l":92.26,"n":28,"o":92.3672,"t":"2026-10-15T15:15:00Z","v":4279,"vw":92.412707},{"c":92.01,"h":92.345,"l":92.01,"n":16,"o":92.345,"t":"2026-10-15T15:20:00Z","v":3405,"vw":92.204208},{"c":91.58,"h":91.695,"l":91.58,"n":4,"o":91.695,"t":"2026-10-15T15:25:00Z","v":962,"vw":91.675933},{"c":91.275,"h":91.645,"l":91.275,"n":14,"o":91.645,"t":"2026-10-15T15:30:00Z","v":1115,"vw":91.440224},{"c":91.98,"h":91.98,"l":91.34,"n":12,"o":91.34,"t":"2026-10-15T15:35:00Z","v":4635,"vw":91.635257},{"c":91.66,"h":91.66,"l":91.66,"n":3,"o":91.66,"t":"2026-10-15T15:45:00Z","v":215,"vw":91.66},{"c":91.62,"h":91.62,"l":91.62,"n":5,"o":91.62,"t":"2026-10-15T15:50:00Z","v":444,"vw":91.62},{"c":92.0264,"h":92.0264,"l":92,"n":5,"o":92,"t":"2026-10-15T15:55:00Z","v":441,"vw":92.016196},{"c":91.9262,"h":91.9262,"l":91.9262,"n":1,"o":91.9262,"t":"2026-10-15T16:05:00Z","v":107,"vw":91.9262},{"c":91.17,"h":91.3,"l":91.17,"n":12,"o":91.24,"t":"2026-10-15T16:20:00Z","v":1404,"vw":91.233641},{"c":90.5584,"h":90.5584,"l":90.5584,"n":8,"o":90.5584,"t":"2026-10-15T16:25:00Z","v":152,"vw":90.5584},{"c":90.55,"h":90.55,"l":90.55,"n":4,"o":90.55,"t":"2026-10-15T16:30:00Z","v":152,"vw":90.55},{"c":90.8,"h":90.8,"l":90.8,"n":2,"o":90.8,"t":"2026-10-15T16:40:00Z","v":129,"vw":90.8},{"c":91.45,"h":91.45,"l":91.45,"n":3,"o":91.45,"t":"2026-10-15T16:45:00Z","v":248,"vw":91.45},{"c":91.11,"h":91.11,"l":91.11,"n":2,"o":91.11,"t":"2026-10-15T17:05:00Z","v":104,"vw":91.11},{"c":91.79,"h":91.79,"l":91.58,"n":9,"o":91.58,"t":"2026-10-15T17:15:00Z","v":860,"vw":91.725972},{"c":91.685,"h":91.77,"l":91.54,"n":14,"o":91.54,"t":"2026-10-15T17:20:00Z","v":1713,"vw":91.700271},{"c":91.77,"h":91.77,"l":91.77,"n":4,"o":91.77,"t":"2026-10-15T17:25:00Z","v":256,"vw":91.77},{"c":92.2598,"h":92.39,"l":92.2598,"n":12,"o":92.33,"t":"2026-10-15T17:35:00Z","v":855,"vw":92.321665},{"c":92.7924,"h":92.99,"l":92.5032,"n":9,"o":92.5032,"t":"2026-10-15T17:40:00Z","v":475,"vw":92.755148},{"c":92.435,"h":92.435,"l":92.435,"n":1,"o":92.435,"t":"2026-10-15T17:45:00Z","v":761,"vw":92.435},{"c":92.5765,"h":92.5765,"l":92.5765,"n":4,"o":92.5765,"t":"2026-10-15T18:00:00Z","v":130,"vw":92.5765},{"c":91.6015,"h":91.9,"l":91.6015,"n":6,"o":91.9,"t":"2026-10-15T18:05:00Z","v":508,"vw":91.819915},{"c":92.71,"h":92.71,"l":92.68,"n":3,"o":92.68,"t":"2026-10-15T18:55:00Z","v":653,"vw":92.684615},{"c":93.3146,"h":93.3146,"l":93.03,"n":6,"o":93.03,"t":"2026-10-15T19:00:00Z","v":352,"vw":93.1782},{"c":93.4899,"h":93.4899,"l":93.4899,"n":3,"o":93.4899,"t":"2026-10-15T19:05:00Z","v":232,"vw":93.4899},{"c":94.25,"h":94.25,"l":93.64,"n":42,"o":93.64,"t":"2026-10-15T19:10:00Z","v":5431,"vw":94.10751},{"c":94.62,"h":94.62,"l":94.61,"n":11,"o":94.61,"t":"2026-10-15T19:15:00Z","v":517,"vw":94.616689},{"c":95,"h":95,"l":94.78,"n":8,"o":94.78,"t":"2026-10-15T19:20:00Z","v":852,"vw":94.8075},{"c":94.88,"h":94.91,"l":94.88,"n":12,"o":94.91,"t":"2026-10-15T19:25:00Z","v":1004,"vw":94.897},{"c":94.79,"h":94.79,"l":94.485,"n":7,"o":94.485,"t":"2026-10-15T19:30:00Z","v":766,"vw":94.695352},{"c":94.96,"h":94.97,"l":94.96,"n":5,"o":94.97,"t":"2026-10-15T19:40:00Z","v":695,"vw":94.96747},{"c":95.14,"h":95.14,"l":94.835,"n":68,"o":94.835,"t":"2026-10-15T19:50:00Z","v":965,"vw":95.011667},{"c":95.32,"h":95.32,"l":94.86,"n":38,"o":94.86,"t":"2026-10-15T19:55:00Z","v":2803,"vw":95.131705},{"c":95.33,"h":95.33,"l":95.33,"n":4,"o":95.33,"t":"2026-10-15T20:00:00Z","v":206,"vw":95.33},{"c":95.5,"h":95.5,"l":95.5,"n":1,"o":95.5,"t":"2026-10-15T20:45:00Z","v":106,"vw":95.5},{"c":93.62,"h":93.63,"l":93.46,"n":38,"o":93.46,"t":"2026-10-16T13:25:00Z","v":6901,"vw":93.527536},{"c":91.9566,"h":93.26,"l":91.9566,"n":24,"o":93.26,"t":"2026-10-16T13:30:00Z","v":3153,"vw":93.14572},{"c":92.12,"h":92.12,"l":91.97,"n":6,"o":91.97,"t":"2026-10-16T13:35:00Z","v":316,"vw":92.045},{"c":91.79,"h":91.79,"l":91.44,"n":9,"o":91.53,"t":"2026-10-16T13:40:00Z","v":702,"vw":91.564},{"c":92.425,"h":92.43,"l":92.425,"n":2,"o":92.43,"t":"2026-10-16T13:45:00Z","v":200,"vw":92.4275},{"c":91.01,"h":91.01,"l":91.01,"n":3,"o":91.01,"t":"2026-10-16T13:50:00Z","v":103,"vw":91.01},{"c":90.71,"h":90.72,"l":90.71,"n":19,"o":90.72,"t":"2026-10-16T13:55:00Z","v":853,"vw":90.7125},{"c":90.965,"h":91.23,"l":90.965,"n":10,"o":91.23,"t":"2026-10-16T14:00:00Z","v":2495,"vw":91.207026},{"c":91.18,"h":91.18,"l":91.18,"n":6,"o":91.18,"t":"2026-10-16T14:05:00Z","v":113,"vw":91.18},{"c":90.65,"h":90.65,"l":90.62,"n":3,"o":90.62,"t":"2026-10-16T14:10:00Z","v":310,"vw":90.6337},{"c":91.53,"h":91.53,"l":91.2701,"n":42,"o":91.3,"t":"2026-10-16T14:15:00Z","v":12911,"vw":91.305718},{"c":91.545,"h":91.545,"l":90.8583,"n":16,"o":91.2457,"t":"2026-10-16T14:20:00Z","v":521,"vw":91.226935},{"c":91.79,"h":91.79,"l":91.79,"n":1,"o":91.79,"t":"2026-10-16T14:30:00Z","v":220,"vw":91.79},{"c":92.45,"h":92.53,"l":92.45,"n":8,"o":92.53,"t":"2026-10-16T14:35:00Z","v":574,"vw":92.49},{"c":92.12,"h":92.12,"l":92.12,"n":2,"o":92.12,"t":"2026-10-16T14:45:00Z","v":105,"vw":92.12},{"c":91.33,"h":91.33,"l":91.33,"n":1,"o":91.33,"t":"2026-10-16T14:50:00Z","v":100,"vw":91.33},{"c":91.5149,"h":91.6684,"l":91.355,"n":18,"o":91.6684,"t":"2026-10-16T14:55:00Z","v":1703,"vw":91.629492},{"c":91.13,"h":91.13,"l":91.03,"n":3,"o":91.1299,"t":"2026-10-16T15:00:00Z","v":900,"vw":91.118811},{"c":90.2,"h":90.88,"l":90.15,"n":32,"o":90.88,"t":"2026-10-16T15:05:00Z","v":1225,"vw":90.386457},{"c":90.07,"h":90.07,"l":90.07,"n":2,"o":90.07,"t":"2026-10-16T15:20:00Z","v":136,"vw":90.07},{"c":89.545,"h":89.69,"l":89.3801,"n":10,"o":89.69,"t":"2026-10-16T15:25:00Z","v":1614,"vw":89.498456},{"c":89.5,"h":89.69,"l":89.4701,"n":34,"o":89.4701,"t":"2026-10-16T15:30:00Z","v":4941,"vw":89.548335},{"c":89.87,"h":89.87,"l":89.86,"n":11,"o":89.86,"t":"2026-10-16T15:35:00Z","v":422,"vw":89.86537},{"c":89.525,"h":89.7038,"l":89.525,"n":17,"o":89.69,"t":"2026-10-16T15:40:00Z","v":2818,"vw":89.62441},{"c":89.885,"h":89.95,"l":89.885,"n":9,"o":89.95,"t":"2026-10-16T15:45:00Z","v":714,"vw":89.901927},{"c":89.36,"h":89.36,"l":89.36,"n":1,"o":89.36,"t":"2026-10-16T15:50:00Z","v":100,"vw":89.36},{"c":88.75,"h":88.75,"l":88.75,"n":5,"o":88.75,"t":"2026-10-16T15:55:00Z","v":108,"vw":88.75},{"c":88.855,"h":89.105,"l":88.855,"n":5,"o":89.105,"t":"2026-10-16T16:05:00Z","v":479,"vw":88.999737},{"c":89.08,"h":89.08,"l":88.92,"n":7,"o":88.9239,"t":"2026-10-16T16:10:00Z","v":578,"vw":88.95356},{"c":89.3658,"h":89.3658,"l":89.3658,"n":5,"o":89.3658,"t":"2026-10-16T16:15:00Z","v":205,"vw":89.3658},{"c":88.17,"h":88.17,"l":88.17,"n":6,"o":88.17,"t":"2026-10-16T16:50:00Z","v":515,"vw":88.17},{"c":87.92,"h":88.205,"l":87.92,"n":20,"o":88.205,"t":"2026-10-16T16:55:00Z","v":1057,"vw":88.059678},{"c":87.315,"h":87.9,"l":87.315,"n":15,"o":87.9,"t":"2026-10-16T17:00:00Z","v":2917,"vw":87.721912},{"c":87.06,"h":87.06,"l":87.0501,"n":9,"o":87.0501,"t":"2026-10-16T17:05:00Z","v":349,"vw":87.05505},{"c":87.34,"h":87.34,"l":87.2575,"n":13,"o":87.2575,"t":"2026-10-16T17:10:00Z","v":914,"vw":87.303178},{"c":86.765,"h":86.765,"l":86.765,"n":4,"o":86.765,"t":"2026-10-16T17:15:00Z","v":203,"vw":86.765},{"c":87.115,"h":87.4299,"l":86.645,"n":19,"o":86.645,"t":"2026-10-16T17:25:00Z","v":2035,"vw":87.113722},{"c":87.43,"h":87.43,"l":87.04,"n":31,"o":87.04,"t":"2026-10-16T17:30:00Z","v":1259,"vw":87.208483},{"c":87.51,"h":87.51,"l":87.51,"n":5,"o":87.51,"t":"2026-10-16T17:35:00Z","v":149,"vw":87.51},{"c":87.7308,"h":87.7308,"l":87.3,"n":20,"o":87.3,"t":"2026-10-16T17:40:00Z","v":540,"vw":87.446933},{"c":87.0567,"h":87.3979,"l":87.0567,"n":4,"o":87.3979,"t":"2026-10-16T17:45:00Z","v":515,"vw":87.229714},{"c":86.66,"h":86.7335,"l":86.66,"n":4,"o":86.7335,"t":"2026-10-16T17:55:00Z","v":282,"vw":86.69675},{"c":85.745,"h":86.035,"l":85.745,"n":15,"o":86.035,"t":"2026-10-16T18:00:00Z","v":1526,"vw":85.936895},{"c":86.06,"h":86.06,"l":86.06,"n":5,"o":86.06,"t":"2026-10-16T18:05:00Z","v":294,"vw":86.06},{"c":86.36,"h":86.36,"l":86.36,"n":3,"o":86.36,"t":"2026-10-16T18:10:00Z","v":168,"vw":86.36},{"c":85.9,"h":86.2099,"l":85.9,"n":20,"o":86.2099,"t":"2026-10-16T18:15:00Z","v":2288,"vw":86.018799},{"c":85.6399,"h":85.6399,"l":85.6399,"n":6,"o":85.6399,"t":"2026-10-16T18:20:00Z","v":269,"vw":85.6399},{"c":85.61,"h":85.61,"l":85.61,"n":3,"o":85.61,"t":"2026-10-16T18:35:00Z","v":132,"vw":85.61},{"c":85.2199,"h":85.33,"l":85.2199,"n":10,"o":85.33,"t":"2026-10-16T18:45:00Z","v":340,"vw":85.291079},{"c":84.66,"h":84.66,"l":84.66,"n":4,"o":84.66,"t":"2026-10-16T18:55:00Z","v":146,"vw":84.66},{"c":84.58,"h":84.72,"l":84.58,"n":12,"o":84.72,"t":"2026-10-16T19:00:00Z","v":514,"vw":84.681695},{"c":83.89,"h":84.47,"l":83.89,"n":32,"o":84.47,"t":"2026-10-16T19:05:00Z","v":1138,"vw":84.084},{"c":85.5321,"h":85.5321,"l":84.43,"n":23,"o":84.43,"t":"2026-10-16T19:10:00Z","v":739,"vw":85.09034},{"c":85.6,"h":85.6,"l":85.6,"n":4,"o":85.6,"t":"2026-10-16T19:15:00Z","v":277,"vw":85.6},{"c":85.6,"h":85.6,"l":85.37,"n":3,"o":85.37,"t":"2026-10-16T19:20:00Z","v":407,"vw":85.5425},{"c":85.86,"h":85.86,"l":85.86,"n":6,"o":85.86,"t":"2026-10-16T19:25:00Z","v":276,"vw":85.86},{"c":85.69,"h":86,"l":85.69,"n":24,"o":85.845,"t":"2026-10-16T19:30:00Z","v":3636,"vw":85.916849},{"c":85.065,"h":85.49,"l":85,"n":49,"o":85.4895,"t":"2026-10-16T19:35:00Z","v":8741,"vw":85.25296},{"c":84.57,"h":84.85,"l":84.57,"n":5,"o":84.85,"t":"2026-10-16T19:40:00Z","v":354,"vw":84.756667},{"c":85.115,"h":85.25,"l":85.115,"n":42,"o":85.25,"t":"2026-10-16T19:50:00Z","v":1039,"vw":85.170939},{"c":85.09,"h":85.21,"l":84.92,"n":124,"o":84.97,"t":"2026-10-16T19:55:00Z","v":6542,"vw":85.037716},{"c":85.16,"h":85.16,"l":85.16,"n":1,"o":85.16,"t":"2026-10-16T20:00:00Z","v":191,"vw":85.16},{"c":85.1,"h":85.15,"l":85.1,"n":8,"o":85.15,"t":"2026-10-16T20:25:00Z","v":800,"vw":85.10625},{"c":85.3,"h":85.3,"l":85.3,"n":2,"o":85.3,"t":"2026-10-16T20:45:00Z","v":200,"vw":85.3},{"c":86.74,"h":86.74,"l":86.74,"n":1,"o":86.74,"t":"2026-10-19T11:00:00Z","v":100,"vw":86.74},{"c":89.99,"h":89.99,"l":89.99,"n":11,"o":89.99,"t":"2026-10-19T13:00:00Z","v":2749,"vw":89.99},{"c":90.295,"h":90.47,"l":90,"n":38,"o":90.39,"t":"2026-10-19T13:30:00Z","v":2602,"vw":90.302932},{"c":89.77,"h":89.77,"l":89.745,"n":14,"o":89.745,"t":"2026-10-19T13:35:00Z","v":418,"vw":89.75327},{"c":89.5,"h":89.5,"l":89.4151,"n":6,"o":89.4151,"t":"2026-10-19T13:40:00Z","v":223,"vw":89.456946},{"c":89.0582,"h":89.3,"l":89.0582,"n":13,"o":89.29,"t":"2026-10-19T13:45:00Z","v":3009,"vw":89.25682},{"c":88.745,"h":88.745,"l":88.6,"n":19,"o":88.64,"t":"2026-10-19T13:50:00Z","v":617,"vw":88.645294},{"c":88.4,"h":88.79,"l":88.4,"n":17,"o":88.77,"t":"2026-10-19T13:55:00Z","v":821,"vw":88.718333},{"c":87.125,"h":87.7599,"l":87.125,"n":9,"o":87.7599,"t":"2026-10-19T14:00:00Z","v":940,"vw":87.438458},{"c":87.815,"h":88,"l":87.525,"n":10,"o":87.525,"t":"2026-10-19T14:05:00Z","v":595,"vw":87.837037},{"c":89.2921,"h":89.2921,"l":89.2921,"n":2,"o":89.2921,"t":"2026-10-19T14:20:00Z","v":300,"vw":89.2921},{"c":89.09,"h":89.27,"l":89.09,"n":12,"o":89.27,"t":"2026-10-19T14:25:00Z","v":1025,"vw":89.157807},{"c":88.68,"h":88.68,"l":88.68,"n":1,"o":88.68,"t":"2026-10-19T14:40:00Z","v":225,"vw":88.68},{"c":89.5,"h":89.5,"l":89.5,"n":3,"o":89.5,"t":"2026-10-19T15:05:00Z","v":1580,"vw":89.5},{"c":89.39,"h":89.5899,"l":89.37,"n":17,"o":89.5899,"t":"2026-10-19T15:10:00Z","v":2800,"vw":89.397996},{"c":89.76,"h":89.76,"l":89.47,"n":12,"o":89.55,"t":"2026-10-19T15:15:00Z","v":888,"vw":89.667143},{"c":90.71,"h":90.75,"l":90.16,"n":12,"o":90.16,"t":"2026-10-19T15:20:00Z","v":1443,"vw":90.324286},{"c":90.71,"h":90.765,"l":90.585,"n":6,"o":90.763,"t":"2026-10-19T15:25:00Z","v":3151,"vw":90.746032},{"c":90.47,"h":90.835,"l":90.47,"n":6,"o":90.835,"t":"2026-10-19T15:30:00Z","v":303,"vw":90.668333},{"c":91,"h":91,"l":91,"n":3,"o":91,"t":"2026-10-19T15:35:00Z","v":113,"vw":91},{"c":90.95,"h":90.95,"l":90.95,"n":4,"o":90.95,"t":"2026-10-19T15:40:00Z","v":309,"vw":90.95},{"c":90.675,"h":90.78,"l":90.675,"n":5,"o":90.78,"t":"2026-10-19T15:45:00Z","v":411,"vw":90.75401},{"c":90.5,"h":90.755,"l":90.5,"n":9,"o":90.7,"t":"2026-10-19T15:50:00Z","v":2574,"vw":90.68645},{"c":90.4053,"h":90.69,"l":90.34,"n":28,"o":90.53,"t":"2026-10-19T15:55:00Z","v":4146,"vw":90.520653},{"c":89.67,"h":89.8,"l":89.624,"n":12,"o":89.8,"t":"2026-10-19T16:00:00Z","v":783,"vw":89.701194},{"c":89.14,"h":89.17,"l":89.01,"n":21,"o":89.17,"t":"2026-10-19T16:30:00Z","v":1448,"vw":89.090648},{"c":88.44,"h":88.44,"l":88.44,"n":3,"o":88.44,"t":"2026-10-19T16:55:00Z","v":102,"vw":88.44},{"c":88.15,"h":88.15,"l":88.09,"n":4,"o":88.09,"t":"2026-10-19T17:25:00Z","v":362,"vw":88.10875},{"c":88.065,"h":88.065,"l":88.065,"n":1,"o":88.065,"t":"2026-10-19T17:30:00Z","v":129,"vw":88.065},{"c":87.95,"h":88.11,"l":87.95,"n":3,"o":88.11,"t":"2026-10-19T17:35:00Z","v":501,"vw":88.078},{"c":87.67,"h":87.67,"l":87.67,"n":10,"o":87.67,"t":"2026-10-19T17:40:00Z","v":356,"vw":87.67},{"c":87.485,"h":87.485,"l":87.485,"n":1,"o":87.485,"t":"2026-10-19T17:45:00Z","v":300,"vw":87.485},{"c":87.27,"h":87.27,"l":87.27,"n":3,"o":87.27,"t":"2026-10-19T17:50:00Z","v":118,"vw":87.27},{"c":87.68,"h":87.68,"l":87.09,"n":12,"o":87.25,"t":"2026-10-19T17:55:00Z","v":953,"vw":87.35625},{"c":87.78,"h":87.8494,"l":87.78,"n":5,"o":87.8494,"t":"2026-10-19T18:10:00Z","v":331,"vw":87.8147},{"c":87.7699,"h":87.79,"l":87.7699,"n":6,"o":87.79,"t":"2026-10-19T18:20:00Z","v":310,"vw":87.7766},{"c":87,"h":87,"l":87,"n":3,"o":87,"t":"2026-10-19T18:25:00Z","v":300,"vw":87},{"c":86.84,"h":86.84,"l":86.84,"n":4,"o":86.84,"t":"2026-10-19T18:35:00Z","v":123,"vw":86.84},{"c":87.58,"h":87.695,"l":87.58,"n":2,"o":87.695,"t":"2026-10-19T19:00:00Z","v":200,"vw":87.6375},{"c":88.4301,"h":88.4301,"l":88.4301,"n":3,"o":88.4301,"t":"2026-10-19T19:30:00Z","v":152,"vw":88.4301},{"c":88.11,"h":88.11,"l":88.11,"n":3,"o":88.11,"t":"2026-10-19T19:45:00Z","v":575,"vw":88.11},{"c":87.63,"h":87.99,"l":87.45,"n":73,"o":87.99,"t":"2026-10-19T19:50:00Z","v":1009,"vw":87.763657},{"c":87.48,"h":87.6128,"l":87.48,"n":42,"o":87.56,"t":"2026-10-19T19:55:00Z","v":2084,"vw":87.57835},{"c":87.41,"h":87.41,"l":87.41,"n":1,"o":87.41,"t":"2026-10-19T20:00:00Z","v":369,"vw":87.41},{"c":87.76,"h":87.76,"l":87.76,"n":2,"o":87.76,"t":"2026-10-19T20:50:00Z","v":101,"vw":87.76},{"c":87.76,"h":87.76,"l":87.76,"n":2,"o":87.76,"t":"2026-10-19T22:20:00Z","v":200,"vw":87.76},{"c":85,"h":85,"l":85,"n":2,"o":85,"t":"2026-10-20T11:05:00Z","v":101,"vw":85},{"c":83.715,"h":85.6,"l":83.715,"n":56,"o":85.6,"t":"2026-10-20T13:30:00Z","v":4729,"vw":84.572955},{"c":84.685,"h":84.685,"l":83.4945,"n":9,"o":83.4945,"t":"2026-10-20T13:35:00Z","v":410,"vw":84.191017},{"c":83.445,"h":83.9794,"l":83.32,"n":13,"o":83.9794,"t":"2026-10-20T13:40:00Z","v":798,"vw":83.561264},{"c":83.809,"h":83.809,"l":83.06,"n":15,"o":83.06,"t":"2026-10-20T13:45:00Z","v":1024,"vw":83.674657},{"c":84.28,"h":84.28,"l":84.22,"n":8,"o":84.22,"t":"2026-10-20T13:50:00Z","v":324,"vw":84.25},{"c":86.02,"h":86.02,"l":85.08,"n":12,"o":85.08,"t":"2026-10-20T13:55:00Z","v":533,"vw":85.507273},{"c":86.62,"h":86.62,"l":86.2557,"n":7,"o":86.2557,"t":"2026-10-20T14:00:00Z","v":527,"vw":86.32856},{"c":87,"h":87,"l":87,"n":5,"o":87,"t":"2026-10-20T14:05:00Z","v":107,"vw":87},{"c":87.255,"h":87.37,"l":87.085,"n":16,"o":87.085,"t":"2026-10-20T14:10:00Z","v":796,"vw":87.20055},{"c":87.98,"h":87.98,"l":87.42,"n":14,"o":87.42,"t":"2026-10-20T14:15:00Z","v":577,"vw":87.693125},{"c":90,"h":90,"l":88.85,"n":33,"o":88.85,"t":"2026-10-20T14:25:00Z","v":2819,"vw":89.25659},{"c":89.69,"h":90.75,"l":89.58,"n":19,"o":90.75,"t":"2026-10-20T14:30:00Z","v":1529,"vw":89.710352},{"c":89.61,"h":89.61,"l":89.47,"n":9,"o":89.47,"t":"2026-10-20T14:35:00Z","v":538,"vw":89.532528},{"c":90.66,"h":90.66,"l":90.66,"n":1,"o":90.66,"t":"2026-10-20T14:45:00Z","v":100,"vw":90.66},{"c":90.8205,"h":90.8205,"l":90.8205,"n":2,"o":90.8205,"t":"2026-10-20T14:50:00Z","v":165,"vw":90.8205},{"c":91.07,"h":91.3,"l":90.965,"n":24,"o":91,"t":"2026-10-20T14:55:00Z","v":2886,"vw":91.124352},{"c":90.89,"h":90.89,"l":90.8024,"n":7,"o":90.8024,"t":"2026-10-20T15:00:00Z","v":972,"vw":90.812515},{"c":90.49,"h":90.49,"l":90.49,"n":3,"o":90.49,"t":"2026-10-20T15:05:00Z","v":201,"vw":90.49},{"c":88.8,"h":90.21,"l":88.8,"n":22,"o":90.21,"t":"2026-10-20T15:10:00Z","v":2437,"vw":89.140282},{"c":89.32,"h":89.32,"l":89.32,"n":22,"o":89.32,"t":"2026-10-20T15:20:00Z","v":900,"vw":89.32},{"c":89.16,"h":89.32,"l":89.16,"n":4,"o":89.32,"t":"2026-10-20T15:25:00Z","v":202,"vw":89.24},{"c":89,"h":89,"l":88.9521,"n":4,"o":88.9521,"t":"2026-10-20T15:30:00Z","v":257,"vw":88.973702},{"c":89.04,"h":89.04,"l":89.04,"n":1,"o":89.04,"t":"2026-10-20T15:40:00Z","v":100,"vw":89.04},{"c":88.88,"h":88.88,"l":88.88,"n":3,"o":88.88,"t":"2026-10-20T15:50:00Z","v":110,"vw":88.88},{"c":89.5,"h":89.5,"l":89.5,"n":1,"o":89.5,"t":"2026-10-20T16:00:00Z","v":225,"vw":89.5},{"c":89.45,"h":89.45,"l":89.45,"n":2,"o":89.45,"t":"2026-10-20T16:05:00Z","v":101,"vw":89.45},{"c":89.155,"h":89.155,"l":89.11,"n":2,"o":89.11,"t":"2026-10-20T16:10:00Z","v":1025,"vw":89.131951},{"c":88.8,"h":88.8,"l":88.8,"n":1,"o":88.8,"t":"2026-10-20T16:20:00Z","v":100,"vw":88.8},{"c":89.48,"h":89.48,"l":89.48,"n":1,"o":89.48,"t":"2026-10-20T16:50:00Z","v":100,"vw":89.48},{"c":88.6,"h":88.6,"l":88.6,"n":4,"o":88.6,"t":"2026-10-20T16:55:00Z","v":600,"vw":88.6},{"c":88.75,"h":88.75,"l":88.73,"n":11,"o":88.73,"t":"2026-10-20T17:00:00Z","v":739,"vw":88.741312},{"c":88.69,"h":88.8,"l":88.69,"n":2,"o":88.8,"t":"2026-10-20T17:05:00Z","v":400,"vw":88.7725},{"c":88.78,"h":88.78,"l":88.78,"n":1,"o":88.78,"t":"2026-10-20T17:10:00Z","v":100,"vw":88.78},{"c":89.45,"h":89.45,"l":89.45,"n":1,"o":89.45,"t":"2026-10-20T17:45:00Z","v":120,"vw":89.45},{"c":89.63,"h":89.63,"l":89.63,"n":1,"o":89.63,"t":"2026-10-20T17:50:00Z","v":100,"vw":89.63},{"c":89.705,"h":89.705,"l":89.705,"n":1,"o":89.705,"t":"2026-10-20T17:55:00Z","v":200,"vw":89.705},{"c":89.05,"h":89.05,"l":89.05,"n":1,"o":89.05,"t":"2026-10-20T18:35:00Z","v":110,"vw":89.05},{"c":88.7,"h":88.9,"l":88.7,"n":9,"o":88.9,"t":"2026-10-20T18:40:00Z","v":508,"vw":88.81405},{"c":89.27,"h":89.27,"l":89.1906,"n":13,"o":89.22,"t":"2026-10-20T18:45:00Z","v":732,"vw":89.225634},{"c":89.6904,"h":89.6904,"l":89.6904,"n":3,"o":89.6904,"t":"2026-10-20T19:05:00Z","v":194,"vw":89.6904},{"c":89.45,"h":89.45,"l":89.45,"n":2,"o":89.45,"t":"2026-10-20T19:25:00Z","v":663,"vw":89.45},{"c":89.45,"h":89.46,"l":89.44,"n":26,"o":89.44,"t":"2026-10-20T19:40:00Z","v":1577,"vw":89.444608},{"c":89.032,"h":89.31,"l":89.032,"n":203,"o":89.065,"t":"2026-10-20T19:50:00Z","v":3301,"vw":89.184846},{"c":88.69,"h":89.05,"l":88.69,"n":86,"o":89.05,"t":"2026-10-20T19:55:00Z","v":4516,"vw":88.848527},{"c":89.04,"h":89.04,"l":89.04,"n":3,"o":89.04,"t":"2026-10-20T20:00:00Z","v":111,"vw":89.04},{"c":89.97,"h":89.97,"l":89.97,"n":2,"o":89.97,"t":"2026-10-20T20:30:00Z","v":101,"vw":89.97},{"c":91.51,"h":91.51,"l":91.45,"n":2,"o":91.45,"t":"2026-10-20T20:55:00Z","v":209,"vw":91.478708},{"c":93.0895,"h":93.709,"l":93.0895,"n":29,"o":93.67,"t":"2026-10-21T13:30:00Z","v":1720,"vw":93.587999},{"c":92.87,"h":92.87,"l":92.87,"n":9,"o":92.87,"t":"2026-10-21T13:40:00Z","v":783,"vw":92.87},{"c":93.33,"h":93.33,"l":93.15,"n":8,"o":93.15,"t":"2026-10-21T13:45:00Z","v":771,"vw":93.185841},{"c":92.8,"h":92.8,"l":92.8,"n":2,"o":92.8,"t":"2026-10-21T13:50:00Z","v":101,"vw":92.8},{"c":93.1006,"h":93.14,"l":92.5,"n":18,"o":92.5,"t":"2026-10-21T14:00:00Z","v":1210,"vw":92.868827},{"c":92.19,"h":92.5,"l":92.19,"n":27,"o":92.5,"t":"2026-10-21T14:05:00Z","v":1800,"vw":92.44218},{"c":92.26,"h":92.26,"l":92.1199,"n":14,"o":92.1199,"t":"2026-10-21T14:10:00Z","v":622,"vw":92.179943},{"c":92.611,"h":92.84,"l":92.611,"n":12,"o":92.78,"t":"2026-10-21T14:20:00Z","v":649,"vw":92.754171},{"c":92.73,"h":92.88,"l":92.56,"n":10,"o":92.56,"t":"2026-10-21T14:25:00Z","v":642,"vw":92.7625},{"c":93.05,"h":93.05,"l":92.5647,"n":17,"o":92.59,"t":"2026-10-21T14:30:00Z","v":2346,"vw":92.690668},{"c":92.39,"h":93.25,"l":92.39,"n":14,"o":93.25,"t":"2026-10-21T14:35:00Z","v":2166,"vw":92.749048},{"c":93.5,"h":93.5,"l":93.5,"n":9,"o":93.5,"t":"2026-10-21T14:45:00Z","v":1420,"vw":93.5},{"c":92.77,"h":92.92,"l":92.77,"n":15,"o":92.86,"t":"2026-10-21T14:55:00Z","v":1262,"vw":92.874117},{"c":92.8,"h":92.81,"l":92.8,"n":7,"o":92.81,"t":"2026-10-21T15:00:00Z","v":749,"vw":92.801506},{"c":92.9,"h":93.32,"l":92.9,"n":7,"o":93.32,"t":"2026-10-21T15:15:00Z","v":1075,"vw":93.188365},{"c":92.8,"h":92.8,"l":92.785,"n":8,"o":92.785,"t":"2026-10-21T15:20:00Z","v":502,"vw":92.788896},{"c":93.2,"h":93.32,"l":92.92,"n":17,"o":92.92,"t":"2026-10-21T15:25:00Z","v":1373,"vw":93.14},{"c":93.43,"h":93.43,"l":93.43,"n":3,"o":93.43,"t":"2026-10-21T15:35:00Z","v":127,"vw":93.43},{"c":94.1281,"h":94.1281,"l":94,"n":8,"o":94,"t":"2026-10-21T15:45:00Z","v":650,"vw":94.037238},{"c":94.04,"h":94.04,"l":94,"n":2,"o":94,"t":"2026-10-21T16:10:00Z","v":206,"vw":94.020583},{"c":93.625,"h":93.625,"l":93.625,"n":2,"o":93.625,"t":"2026-10-21T16:25:00Z","v":204,"vw":93.625},{"c":93.74,"h":93.74,"l":93.74,"n":1,"o":93.74,"t":"2026-10-21T16:30:00Z","v":1000,"vw":93.74},{"c":95,"h":95,"l":93.5571,"n":53,"o":93.5571,"t":"2026-10-21T16:35:00Z","v":3024,"vw":94.020134},{"c":94.6,"h":95.29,"l":94.6,"n":27,"o":95.29,"t":"2026-10-21T16:40:00Z","v":3628,"vw":95.228414},{"c":95,"h":95,"l":95,"n":2,"o":95,"t":"2026-10-21T17:25:00Z","v":1005,"vw":95},{"c":94.86,"h":94.86,"l":94.85,"n":16,"o":94.85,"t":"2026-10-21T17:30:00Z","v":1090,"vw":94.854706},{"c":95,"h":95,"l":95,"n":1,"o":95,"t":"2026-10-21T17:50:00Z","v":200,"vw":95},{"c":94.88,"h":94.88,"l":94.88,"n":1,"o":94.88,"t":"2026-10-21T18:00:00Z","v":100,"vw":94.88},{"c":95.3,"h":95.3,"l":95.22,"n":6,"o":95.22,"t":"2026-10-21T18:15:00Z","v":400,"vw":95.273333},{"c":94.61,"h":94.61,"l":94.61,"n":4,"o":94.61,"t":"2026-10-21T18:45:00Z","v":165,"vw":94.61},{"c":94.6,"h":94.6,"l":94.6,"n":21,"o":94.6,"t":"2026-10-21T18:50:00Z","v":1406,"vw":94.6},{"c":94.1151,"h":94.44,"l":94.1151,"n":3,"o":94.44,"t":"2026-10-21T18:55:00Z","v":239,"vw":94.252189},{"c":93.05,"h":93.24,"l":93.05,"n":12,"o":93.24,"t":"2026-10-21T19:00:00Z","v":1224,"vw":93.220808},{"c":93.84,"h":93.84,"l":93.29,"n":12,"o":93.29,"t":"2026-10-21T19:15:00Z","v":562,"vw":93.513333},{"c":94.17,"h":94.17,"l":94.0797,"n":7,"o":94.0797,"t":"2026-10-21T19:25:00Z","v":349,"vw":94.138537},{"c":94.3036,"h":94.3036,"l":94.3036,"n":3,"o":94.3036,"t":"2026-10-21T19:40:00Z","v":143,"vw":94.3036},{"c":93.81,"h":94.015,"l":93.81,"n":15,"o":94.015,"t":"2026-10-21T19:55:00Z","v":1028,"vw":93.852181},{"c":93.53,"h":93.53,"l":93.53,"n":4,"o":93.53,"t":"2026-10-21T20:00:00Z","v":195,"vw":93.53},{"c":93.33,"h":93.33,"l":93.33,"n":2,"o":93.33,"t":"2026-10-21T20:05:00Z","v":150,"vw":93.33},{"c":96,"h":96,"l":96,"n":1,"o":96,"t":"2026-10-21T20:30:00Z","v":100,"vw":96},{"c":91.5,"h":91.5,"l":91.5,"n":2,"o":91.5,"t":"2026-10-21T23:15:00Z","v":203,"vw":91.5},{"c":91,"h":91,"l":91,"n":1,"o":91,"t":"2026-10-21T23:30:00Z","v":100,"vw":91},{"c":87.98,"h":87.98,"l":87.98,"n":2,"o":87.98,"t":"2026-10-22T12:15:00Z","v":200,"vw":87.98},{"c":86,"h":86,"l":86,"n":3,"o":86,"t":"2026-10-22T13:05:00Z","v":812,"vw":86},{"c":84.86,"h":86.36,"l":84.86,"n":107,"o":86.36,"t":"2026-10-22T13:30:00Z","v":5039,"vw":85.365264},{"c":85.5709,"h":85.6,"l":85.5709,"n":24,"o":85.6,"t":"2026-10-22T13:35:00Z","v":2222,"vw":85.57284},{"c":85.19,"h":85.7251,"l":85.19,"n":21,"o":85.7251,"t":"2026-10-22T13:40:00Z","v":990,"vw":85.323775},{"c":85.0239,"h":85.06,"l":84.705,"n":46,"o":84.83,"t":"2026-10-22T13:45:00Z","v":2159,"vw":84.906535},{"c":86.0799,"h":86.0799,"l":84.96,"n":12,"o":85.36,"t":"2026-10-22T13:50:00Z","v":578,"vw":85.36798},{"c":86.89,"h":86.95,"l":86.4754,"n":23,"o":86.4754,"t":"2026-10-22T13:55:00Z","v":1349,"vw":86.752214},{"c":87.01,"h":87.01,"l":86.86,"n":13,"o":86.86,"t":"2026-10-22T14:00:00Z","v":636,"vw":86.928182},{"c":85.6,"h":85.6,"l":85.6,"n":26,"o":85.6,"t":"2026-10-22T14:05:00Z","v":1316,"vw":85.6},{"c":85.15,"h":85.27,"l":85.15,"n":9,"o":85.27,"t":"2026-10-22T14:10:00Z","v":462,"vw":85.242327},{"c":84.0001,"h":84.84,"l":84,"n":30,"o":84.84,"t":"2026-10-22T14:20:00Z","v":1112,"vw":84.242554},{"c":82.445,"h":83.08,"l":82.445,"n":28,"o":83.08,"t":"2026-10-22T14:25:00Z","v":833,"vw":82.894691},{"c":82.04,"h":82.11,"l":82,"n":73,"o":82.09,"t":"2026-10-22T14:30:00Z","v":3845,"vw":82.065161},{"c":82.1,"h":82.13,"l":82.05,"n":9,"o":82.05,"t":"2026-10-22T14:35:00Z","v":2606,"vw":82.124233},{"c":82.95,"h":82.95,"l":82.47,"n":19,"o":82.47,"t":"2026-10-22T14:40:00Z","v":1166,"vw":82.729849},{"c":81.61,"h":82.53,"l":81.6,"n":39,"o":82.53,"t":"2026-10-22T14:45:00Z","v":1554,"vw":81.72023},{"c":81.74,"h":81.74,"l":81.53,"n":21,"o":81.61,"t":"2026-10-22T14:50:00Z","v":1499,"vw":81.584725},{"c":81.47,"h":81.57,"l":81.47,"n":7,"o":81.57,"t":"2026-10-22T14:55:00Z","v":277,"vw":81.52},{"c":81.5,"h":82.155,"l":81.5,"n":26,"o":81.945,"t":"2026-10-22T15:00:00Z","v":2165,"vw":81.931995},{"c":80.74,"h":81.11,"l":80.74,"n":35,"o":81.11,"t":"2026-10-22T15:05:00Z","v":2436,"vw":80.997282},{"c":80.38,"h":80.91,"l":80.38,"n":66,"o":80.47,"t":"2026-10-22T15:10:00Z","v":4165,"vw":80.703952},{"c":81.8399,"h":81.8399,"l":80.49,"n":24,"o":80.5,"t":"2026-10-22T15:15:00Z","v":3966,"vw":80.751176},{"c":82.1113,"h":82.16,"l":81.89,"n":32,"o":82.099,"t":"2026-10-22T15:20:00Z","v":2723,"vw":82.022146},{"c":81.49,"h":81.8699,"l":81.49,"n":18,"o":81.8699,"t":"2026-10-22T15:25:00Z","v":899,"vw":81.782863},{"c":81.33,"h":81.33,"l":80.6,"n":62,"o":80.81,"t":"2026-10-22T15:40:00Z","v":4424,"vw":80.820318},{"c":81.01,"h":81.1,"l":81.01,"n":9,"o":81.1,"t":"2026-10-22T15:45:00Z","v":892,"vw":81.080638},{"c":81.5,"h":81.5,"l":81.41,"n":7,"o":81.41,"t":"2026-10-22T15:50:00Z","v":483,"vw":81.465},{"c":81.575,"h":81.9299,"l":81.575,"n":7,"o":81.9299,"t":"2026-10-22T15:55:00Z","v":711,"vw":81.8285},{"c":82.25,"h":82.25,"l":81.71,"n":13,"o":81.71,"t":"2026-10-22T16:05:00Z","v":751,"vw":81.9599},{"c":82.0293,"h":82.0293,"l":82.0293,"n":3,"o":82.0293,"t":"2026-10-22T16:10:00Z","v":124,"vw":82.0293},{"c":82.26,"h":82.26,"l":82.26,"n":4,"o":82.26,"t":"2026-10-22T16:15:00Z","v":200,"vw":82.26},{"c":82.26,"h":82.28,"l":82.2,"n":38,"o":82.21,"t":"2026-10-22T16:20:00Z","v":3055,"vw":82.232681},{"c":82.15,"h":82.274,"l":82.03,"n":16,"o":82.274,"t":"2026-10-22T16:25:00Z","v":1053,"vw":82.207},{"c":80.8,"h":82.075,"l":80.8,"n":10,"o":82.075,"t":"2026-10-22T16:30:00Z","v":620,"vw":81.198321},{"c":80.8,"h":80.93,"l":80.8,"n":30,"o":80.93,"t":"2026-10-22T16:35:00Z","v":1753,"vw":80.828571},{"c":80.075,"h":80.805,"l":80.075,"n":41,"o":80.805,"t":"2026-10-22T16:40:00Z","v":2657,"vw":80.521141},{"c":79.95,"h":80.01,"l":79.95,"n":48,"o":80.01,"t":"2026-10-22T16:45:00Z","v":2173,"vw":79.993553},{"c":79.415,"h":79.415,"l":78.89,"n":19,"o":78.91,"t":"2026-10-22T16:50:00Z","v":1429,"vw":79.181818},{"c":78.8,"h":79.4,"l":78.8,"n":28,"o":79.4,"t":"2026-10-22T17:00:00Z","v":1460,"vw":79.19149},{"c":78.3028,"h":78.59,"l":78.3028,"n":17,"o":78.58,"t":"2026-10-22T17:05:00Z","v":1122,"vw":78.387422},{"c":78.7587,"h":78.7587,"l":78.7587,"n":5,"o":78.7587,"t":"2026-10-22T17:10:00Z","v":206,"vw":78.7587},{"c":79.22,"h":79.22,"l":78.6166,"n":20,"o":78.95,"t":"2026-10-22T17:15:00Z","v":1476,"vw":78.942418},{"c":79.27,"h":79.27,"l":79.02,"n":11,"o":79.02,"t":"2026-10-22T17:20:00Z","v":690,"vw":79.152},{"c":78.8,"h":78.8,"l":78.8,"n":4,"o":78.8,"t":"2026-10-22T17:25:00Z","v":121,"vw":78.8},{"c":79.44,"h":79.44,"l":79.44,"n":3,"o":79.44,"t":"2026-10-22T17:30:00Z","v":202,"vw":79.44},{"c":79.21,"h":79.21,"l":79.18,"n":9,"o":79.18,"t":"2026-10-22T17:35:00Z","v":339,"vw":79.195},{"c":79.3568,"h":79.3568,"l":79.3568,"n":2,"o":79.3568,"t":"2026-10-22T17:40:00Z","v":150,"vw":79.3568},{"c":78.9,"h":79.29,"l":78.9,"n":5,"o":79.29,"t":"2026-10-22T17:45:00Z","v":268,"vw":79.056},{"c":78.77,"h":78.77,"l":78.51,"n":7,"o":78.7,"t":"2026-10-22T17:50:00Z","v":502,"vw":78.67},{"c":78.535,"h":78.8899,"l":78.505,"n":11,"o":78.8899,"t":"2026-10-22T17:55:00Z","v":772,"vw":78.586135},{"c":78,"h":78.51,"l":78,"n":71,"o":78.505,"t":"2026-10-22T18:00:00Z","v":9926,"vw":78.467101},{"c":77.9801,"h":78.23,"l":77.57,"n":21,"o":77.57,"t":"2026-10-22T18:05:00Z","v":1840,"vw":77.960246},{"c":78.56,"h":78.56,"l":78.56,"n":6,"o":78.56,"t":"2026-10-22T18:10:00Z","v":181,"vw":78.56},{"c":78.295,"h":78.295,"l":78.23,"n":4,"o":78.23,"t":"2026-10-22T18:15:00Z","v":301,"vw":78.251667},{"c":78.99,"h":79,"l":78.99,"n":9,"o":79,"t":"2026-10-22T18:20:00Z","v":659,"vw":78.998162},{"c":78.2,"h":78.26,"l":78.18,"n":14,"o":78.26,"t":"2026-10-22T18:25:00Z","v":615,"vw":78.213333},{"c":78.46,"h":78.46,"l":78.02,"n":35,"o":78.08,"t":"2026-10-22T18:30:00Z","v":1490,"vw":78.203229},{"c":78.38,"h":78.62,"l":78.33,"n":27,"o":78.33,"t":"2026-10-22T18:35:00Z","v":1741,"vw":78.482108},{"c":78.51,"h":78.51,"l":78.22,"n":20,"o":78.28,"t":"2026-10-22T18:40:00Z","v":1328,"vw":78.38},{"c":78.34,"h":78.65,"l":78.32,"n":35,"o":78.65,"t":"2026-10-22T18:45:00Z","v":1915,"vw":78.519286},{"c":78,"h":78.19,"l":78,"n":8,"o":78.19,"t":"2026-10-22T18:50:00Z","v":318,"vw":78.095},{"c":77.99,"h":78.17,"l":77.99,"n":14,"o":78.11,"t":"2026-10-22T18:55:00Z","v":680,"vw":78.093333},{"c":77.6,"h":77.9,"l":77.6,"n":31,"o":77.9,"t":"2026-10-22T19:00:00Z","v":1163,"vw":77.796},{"c":78.6,"h":78.6,"l":78.6,"n":4,"o":78.6,"t":"2026-10-22T19:15:00Z","v":251,"vw":78.6},{"c":78.99,"h":78.99,"l":78.45,"n":19,"o":78.45,"t":"2026-10-22T19:20:00Z","v":2599,"vw":78.732595},{"c":79.19,"h":79.19,"l":79.06,"n":7,"o":79.06,"t":"2026-10-22T19:25:00Z","v":404,"vw":79.124375},{"c":78.67,"h":79.265,"l":78.67,"n":55,"o":79.215,"t":"2026-10-22T19:30:00Z","v":4747,"vw":79.135928},{"c":78.44,"h":78.6462,"l":78.2,"n":15,"o":78.6462,"t":"2026-10-22T19:35:00Z","v":1168,"vw":78.445458},{"c":78.3007,"h":78.53,"l":78.15,"n":11,"o":78.53,"t":"2026-10-22T19:40:00Z","v":738,"vw":78.377847},{"c":78.2767,"h":78.293,"l":77.925,"n":25,"o":78.293,"t":"2026-10-22T19:45:00Z","v":1023,"vw":78.063582},{"c":79.895,"h":79.93,"l":78.81,"n":90,"o":78.81,"t":"2026-10-22T19:50:00Z","v":2425,"vw":79.733772},{"c":79.8,"h":80,"l":79.465,"n":73,"o":80,"t":"2026-10-22T19:55:00Z","v":5903,"vw":79.734269},{"c":79.94,"h":79.94,"l":79.94,"n":3,"o":79.94,"t":"2026-10-22T20:00:00Z","v":324,"vw":79.94}],"history":[{"c":46.13,"h":46.75,"l":45.3701,"n":859,"o":46.58,"t":"2024-10-21T04:00:00Z","v":46334,"vw":45.980858},{"c":45.11,"h":45.46,"l":44.5,"n":707,"o":45.37,"t":"2024-10-22T04:00:00Z","v":21834,"vw":44.956001},{"c":43.51,"h":44.8,"l":42.4671,"n":1245,"o":44.3,"t":"2024-10-23T04:00:00Z","v":60668,"vw":43.824425},{"c":44.37,"h":44.65,"l":43.646,"n":783,"o":44.61,"t":"2024-10-24T04:00:00Z","v":37124,"vw":44.348041},{"c":44.72,"h":46.4228,"l":44.41,"n":951,"o":45.44,"t":"2024-10-25T04:00:00Z","v":45188,"vw":45.569614},{"c":45.6,"h":46.14,"l":45.55,"n":843,"o":45.68,"t":"2024-10-28T04:00:00Z","v":32950,"vw":45.886864},{"c":46.56,"h":46.81,"l":44.68,"n":709,"o":45,"t":"2024-10-29T04:00:00Z","v":30919,"vw":45.790713},{"c":44.05,"h":45.25,"l":43.89,"n":1178,"o":44.29,"t":"2024-10-30T04:00:00Z","v":55444,"vw":44.412125},{"c":40.53,"h":42.71,"l":40.28,"n":1559,"o":42.71,"t":"2024-10-31T04:00:00Z","v":79077,"vw":41.031336},{"c":41.15,"h":42.29,"l":40.95,"n":918,"o":41,"t":"2024-11-01T04:00:00Z","v":40993,"vw":41.462067},{"c":41.01,"h":42.21,"l":40.52,"n":873,"o":41.07,"t":"2024-11-04T05:00:00Z","v":48208,"vw":41.224732},{"c":43.04,"h":43.04,"l":41.01,"n":879,"o":41.01,"t":"2024-11-05T05:00:00Z","v":42343,"vw":42.302119},{"c":46.73,"h":46.88,"l":44.61,"n":1640,"o":45.95,"t":"2024-11-06T05:00:00Z","v":127720,"vw":46.149313},{"c":48.4,"h":48.6347,"l":47.43,"n":1267,"o":47.43,"t":"2024-11-07T05:00:00Z","v":61883,"vw":48.1961},{"c":48.6,"h":48.62,"l":47.67,"n":788,"o":47.95,"t":"2024-11-08T05:00:00Z","v":34982,"vw":48.234872},{"c":48.93,"h":49.04,"l":47.9995,"n":912,"o":49.02,"t":"2024-11-11T05:00:00Z","v":41872,"vw":48.687924},{"c":46.88,"h":48.24,"l":45.82,"n":1028,"o":47.96,"t":"2024-11-12T05:00:00Z","v":76414,"vw":46.669284},{"c":46.28,"h":47.35,"l":46.11,"n":885,"o":47.13,"t":"2024-11-13T05:00:00Z","v":31987,"vw":46.725369},{"c":44.99,"h":46.55,"l":44.86,"n":584,"o":46.22,"t":"2024-11-14T05:00:00Z","v":25037,"vw":45.424559},{"c":42.46,"h":44,"l":42.17,"n":986,"o":44,"t":"2024-11-15T05:00:00Z","v":57564,"vw":42.887171},{"c":43.54,"h":43.97,"l":42.49,"n":705,"o":43.05,"t":"2024-11-18T05:00:00Z","v":41870,"vw":43.327808},{"c":44.79,"h":44.8,"l":42.6526,"n":792,"o":42.86,"t":"2024-11-19T05:00:00Z","v":55946,"vw":44.009955},{"c":44.55,"h":44.69,"l":43.1301,"n":1020,"o":44.69,"t":"2024-11-20T05:00:00Z","v":82864,"vw":43.809656},{"c":47.11,"h":47.6799,"l":44.84,"n":1185,"o":45.7,"t":"2024-11-21T05:00:00Z","v":93817,"vw":46.794157},{"c":48.97,"h":49.035,"l":47.42,"n":1028,"o":47.42,"t":"2024-11-22T05:00:00Z","v":66972,"vw":48.505492},{"c":51.63,"h":52.15,"l":50.97,"n":1219,"o":50.97,"t":"2024-11-25T05:00:00Z","v":69998,"vw":51.593663},{"c":50.28,"h":51.86,"l":49.8,"n":1085,"o":51.86,"t":"2024-11-26T05:00:00Z","v":69475,"vw":50.406256},{"c":48.65,"h":50.37,"l":47.7,"n":824,"o":50.01,"t":"2024-11-27T05:00:00Z","v":66893,"vw":48.866438},{"c":49.46,"h":49.98,"l":49.01,"n":352,"o":49.01,"t":"2024-11-29T05:00:00Z","v":27436,"vw":49.611059},{"c":52.25,"h":52.6899,"l":50.4,"n":1473,"o":50.4,"t":"2024-12-02T05:00:00Z","v":99118,"vw":51.595165},{"c":51.4,"h":52.23,"l":50.82,"n":902,"o":52.05,"t":"2024-12-03T05:00:00Z","v":45759,"vw":51.46789},{"c":52.42,"h":52.54,"l":51.62,"n":25668,"o":52.27,"t":"2024-12-04T05:00:00Z","v":2893997,"vw":51.948585},{"c":50.49,"h":52.6,"l":50.4,"n":777,"o":52.42,"t":"2024-12-05T05:00:00Z","v":39543,"vw":51.16408},{"c":52.21,"h":52.7076,"l":51.6589,"n":437,"o":51.6589,"t":"2024-12-06T05:00:00Z","v":30807,"vw":52.213151},{"c":52,"h":54,"l":51.835,"n":646,"o":53.33,"t":"2024-12-09T05:00:00Z","v":30400,"vw":52.76942},{"c":49.15,"h":51.63,"l":48.85,"n":684,"o":51.63,"t":"2024-12-10T05:00:00Z","v":46599,"vw":50.126363},{"c":50.72,"h":51.035,"l":49.38,"n":601,"o":50.07,"t":"2024-12-11T05:00:00Z","v":43264,"vw":50.350134},{"c":49.68,"h":50.6,"l":49.64,"n":324,"o":50,"t":"2024-12-12T05:00:00Z","v":11138,"vw":49.896619},{"c":49.44,"h":50.1455,"l":48.355,"n":495,"o":50.08,"t":"2024-12-13T05:00:00Z","v":37123,"vw":49.178064},{"c":49.99,"h":50.52,"l":48.91,"n":507,"o":48.91,"t":"2024-12-16T05:00:00Z","v":27710,"vw":50.049601},{"c":48.75,"h":49.935,"l":48.4101,"n":481,"o":49.43,"t":"2024-12-17T05:00:00Z","v":30964,"vw":49.056311},{"c":42.8,"h":49.57,"l":42.2851,"n":1395,"o":49.02,"t":"2024-12-18T05:00:00Z","v":120259,"vw":46.783668},{"c":41.82,"h":44.305,"l":41.5745,"n":1098,"o":43.82,"t":"2024-12-19T05:00:00Z","v":77326,"vw":42.55379},{"c":43.99,"h":45.0699,"l":40.95,"n":900,"o":41.05,"t":"2024-12-20T05:00:00Z","v":65748,"vw":43.727594},{"c":45.05,"h":45.05,"l":43.42,"n":540,"o":43.82,"t":"2024-12-23T05:00:00Z","v":29106,"vw":44.401209},{"c":46.6,"h":46.6,"l":45.1047,"n":329,"o":45.12,"t":"2024-12-24T05:00:00Z","v":15583,"vw":46.04833},{"c":46.46,"h":46.9,"l":45.8368,"n":446,"o":46.05,"t":"2024-12-26T05:00:00Z","v":30719,"vw":46.461341},{"c":44.43,"h":45.6299,"l":43.41,"n":900,"o":45.34,"t":"2024-12-27T05:00:00Z","v":75097,"vw":44.283569},{"c":42.5,"h":43.3399,"l":41.16,"n":982,"o":42.32,"t":"2024-12-30T05:00:00Z","v":97041,"vw":42.201801},{"c":42.01,"h":43.25,"l":41.52,"n":963,"o":42.87,"t":"2024-12-31T05:00:00Z","v":79243,"vw":42.156335},{"c":41.97,"h":43.49,"l":40.9176,"n":1001,"o":43.01,"t":"2025-01-02T05:00:00Z","v":110485,"vw":42.541117},{"c":44.68,"h":44.73,"l":42.31,"n":644,"o":42.7,"t":"2025-01-03T05:00:00Z","v":49187,"vw":43.780354},{"c":46.71,"h":48.1104,"l":46.38,"n":1336,"o":46.44,"t":"2025-01-06T05:00:00Z","v":112123,"vw":47.347831},{"c":44.94,"h":47.41,"l":44.68,"n":744,"o":47.29,"t":"2025-01-07T05:00:00Z","v":44220,"vw":45.628249},{"c":43.95,"h":44.31,"l":42.62,"n":809,"o":44.18,"t":"2025-01-08T05:00:00Z","v":50768,"vw":43.627454},{"c":42.11,"h":43.04,"l":41.47,"n":668,"o":42.85,"t":"2025-01-10T05:00:00Z","v":41584,"vw":42.116044},{"c":41.61,"h":41.61,"l":39.53,"n":810,"o":40.06,"t":"2025-01-13T05:00:00Z","v":65099,"vw":40.43355},{"c":42.69,"h":43.37,"l":41.5,"n":564,"o":42.69,"t":"2025-01-14T05:00:00Z","v":42064,"vw":42.686024},{"c":44.8,"h":45.7199,"l":44.53,"n":612,"o":45.21,"t":"2025-01-15T05:00:00Z","v":39493,"vw":45.142081},{"c":45.33,"h":46.23,"l":44.781,"n":594,"o":45.59,"t":"2025-01-16T05:00:00Z","v":49564,"vw":45.404738},{"c":47.05,"h":47.4928,"l":46.55,"n":638,"o":46.78,"t":"2025-01-17T05:00:00Z","v":36826,"vw":47.16537},{"c":49.24,"h":49.5732,"l":47.718,"n":1026,"o":48.39,"t":"2025-01-21T05:00:00Z","v":74550,"vw":48.779898},{"c":50.62,"h":51.5,"l":50.62,"n":828,"o":50.66,"t":"2025-01-22T05:00:00Z","v":30795,"vw":51.063096},{"c":51.25,"h":51.25,"l":49.32,"n":700,"o":49.82,"t":"2025-01-23T05:00:00Z","v":33942,"vw":50.401009},{"c":50,"h":51.5,"l":49.78,"n":604,"o":51.45,"t":"2025-01-24T05:00:00Z","v":30081,"vw":50.543954},{"c":43.47,"h":45.788,"l":42.1287,"n":1907,"o":45.16,"t":"2025-01-27T05:00:00Z","v":118526,"vw":44.045261},{"c":44.59,"h":44.76,"l":42.32,"n":1056,"o":44.17,"t":"2025-01-28T05:00:00Z","v":80034,"vw":43.791447},{"c":44.18,"h":45,"l":43.58,"n":733,"o":44.73,"t":"2025-01-29T05:00:00Z","v":53388,"vw":44.36115},{"c":46.23,"h":46.669,"l":45.01,"n":1011,"o":45.18,"t":"2025-01-30T05:00:00Z","v":52977,"vw":45.832343},{"c":44.82,"h":47.64,"l":44.6,"n":1165,"o":46.17,"t":"2025-01-31T05:00:00Z","v":61818,"vw":46.647063},{"c":42.72,"h":43.5,"l":40.5934,"n":1852,"o":41.4,"t":"2025-02-03T05:00:00Z","v":140926,"vw":42.108087},{"c":44.07,"h":44.1202,"l":43.3108,"n":793,"o":43.44,"t":"2025-02-04T05:00:00Z","v":59912,"vw":43.834534},{"c":45,"h":45.0342,"l":43.49,"n":533,"o":44.23,"t":"2025-02-05T05:00:00Z","v":31639,"vw":44.676419},{"c":45.47,"h":46,"l":44.33,"n":670,"o":45,"t":"2025-02-06T05:00:00Z","v":28613,"vw":45.254443},{"c":44.66,"h":46.82,"l":44.21,"n":1031,"o":46,"t":"2025-02-07T05:00:00Z","v":58139,"vw":45.170289},{"c":46.43,"h":46.49,"l":45.34,"n":494,"o":45.81,"t":"2025-02-10T05:00:00Z","v":24156,"vw":45.837831},{"c":44.78,"h":45.78,"l":44.57,"n":672,"o":45.12,"t":"2025-02-11T05:00:00Z","v":46652,"vw":45.101999},{"c":44.6,"h":44.7583,"l":43.2,"n":697,"o":43.6,"t":"2025-02-12T05:00:00Z","v":54470,"vw":44.180609},{"c":46.28,"h":46.37,"l":44.92,"n":651,"o":45,"t":"2025-02-13T05:00:00Z","v":43860,"vw":45.654492},{"c":47.39,"h":47.465,"l":46.46,"n":539,"o":46.46,"t":"2025-02-14T05:00:00Z","v":33059,"vw":47.185728},{"c":50.12,"h":50.14,"l":48.28,"n":1133,"o":48.28,"t":"2025-02-18T05:00:00Z","v":65289,"vw":49.262915},{"c":50.05,"h":51.695,"l":49,"n":1319,"o":49.5,"t":"2025-02-19T05:00:00Z","v":129198,"vw":50.573951},{"c":48.67,"h":49.6,"l":46.86,"n":1131,"o":49.26,"t":"2025-02-20T05:00:00Z","v":134571,"vw":47.494497},{"c":43.6,"h":49.02,"l":43.02,"n":1691,"o":49,"t":"2025-02-21T05:00:00Z","v":112075,"vw":44.357178},{"c":41.31,"h":43.96,"l":40.51,"n":1800,"o":43.7609,"t":"2025-02-24T05:00:00Z","v":144900,"vw":41.914781},{"c":39.32,"h":41.1,"l":38.3,"n":1747,"o":41.1,"t":"2025-02-25T05:00:00Z","v":104185,"vw":39.481357},{"c":41.36,"h":42.725,"l":40.65,"n":1040,"o":40.92,"t":"2025-02-26T05:00:00Z","v":57462,"vw":41.749833},{"c":36.88,"h":41.93,"l":36.65,"n":1590,"o":41.79,"t":"2025-02-27T05:00:00Z","v":98828,"vw":38.730011},{"c":37.66,"h":37.68,"l":35.42,"n":1206,"o":36.38,"t":"2025-02-28T05:00:00Z","v":76311,"vw":36.672502},{"c":33.72,"h":38.85,"l":32.85,"n":2066,"o":38.6,"t":"2025-03-03T05:00:00Z","v":150559,"vw":34.979021},{"c":32.32,"h":34.55,"l":30,"n":3208,"o":32.54,"t":"2025-03-04T05:00:00Z","v":290352,"vw":31.818572},{"c":34.25,"h":34.44,"l":31.8901,"n":1657,"o":32.7,"t":"2025-03-05T05:00:00Z","v":149369,"vw":33.077125},{"c":30.8,"h":33.19,"l":30.41,"n":2325,"o":32,"t":"2025-03-06T05:00:00Z","v":185453,"vw":31.307975},{"c":31.75,"h":31.9,"l":28.79,"n":1998,"o":30.25,"t":"2025-03-07T05:00:00Z","v":162731,"vw":30.18527},{"c":28.02,"h":30.0859,"l":26.8511,"n":3596,"o":29.61,"t":"2025-03-10T04:00:00Z","v":331238,"vw":28.418828},{"c":27.76,"h":29.03,"l":26.5,"n":1524,"o":27.76,"t":"2025-03-11T04:00:00Z","v":170395,"vw":27.691731},{"c":29,"h":30,"l":28.336,"n":1422,"o":29.62,"t":"2025-03-12T04:00:00Z","v":162106,"vw":29.395308},{"c":27.3,"h":29.15,"l":26.85,"n":958,"o":28.98,"t":"2025-03-13T04:00:00Z","v":93507,"vw":27.582045},{"c":30.09,"h":30.2,"l":28.57,"n":1412,"o":28.57,"t":"2025-03-14T04:00:00Z","v":134834,"vw":29.62218},{"c":31.73,"h":32.29,"l":30.165,"n":1640,"o":30.2,"t":"2025-03-17T04:00:00Z","v":250246,"vw":31.393284},{"c":30.09,"h":30.99,"l":29.7201,"n":1304,"o":30.84,"t":"2025-03-18T04:00:00Z","v":124731,"vw":30.230527},{"c":31.63,"h":32.6386,"l":30.132,"n":1138,"o":30.32,"t":"2025-03-19T04:00:00Z","v":126356,"vw":31.287697},{"c":30.85,"h":32.04,"l":30.5683,"n":1017,"o":30.59,"t":"2025-03-20T04:00:00Z","v":107950,"vw":31.466419},{"c":30.88,"h":30.96,"l":29.0141,"n":870,"o":29.83,"t":"2025-03-21T04:00:00Z","v":89559,"vw":30.315835},{"c":33.42,"h":33.73,"l":32.3926,"n":1387,"o":32.45,"t":"2025-03-24T04:00:00Z","v":152376,"vw":33.178571},{"c":33.22,"h":33.71,"l":32.8825,"n":639,"o":33.56,"t":"2025-03-25T04:00:00Z","v":56025,"vw":33.22177},{"c":30.62,"h":33.2961,"l":30.18,"n":1307,"o":33.08,"t":"2025-03-26T04:00:00Z","v":113210,"vw":31.172663},{"c":29.43,"h":30.48,"l":28.87,"n":1041,"o":30.21,"t":"2025-03-27T04:00:00Z","v":73877,"vw":29.738392},{"c":26.79,"h":29.1186,"l":26.495,"n":2197,"o":29,"t":"2025-03-28T04:00:00Z","v":174613,"vw":27.130504},{"c":26.55,"h":26.73,"l":23.9301,"n":2040,"o":25.21,"t":"2025-03-31T04:00:00Z","v":181487,"vw":25.694789},{"c":27.04,"h":27.236,"l":25.231,"n":1064,"o":26.31,"t":"2025-04-01T04:00:00Z","v":118646,"vw":26.351666},{"c":28.38,"h":29,"l":25.635,"n":1626,"o":25.8,"t":"2025-04-02T04:00:00Z","v":221008,"vw":27.610702},{"c":20.76,"h":24.05,"l":20.64,"n":4974,"o":24.05,"t":"2025-04-03T04:00:00Z","v":530185,"vw":21.975804},{"c":16.6,"h":18.52,"l":15.3,"n":6718,"o":18.32,"t":"2025-04-04T04:00:00Z","v":992241,"vw":16.776484},{"c":17.36,"h":19.64,"l":13.94,"n":5757,"o":14.73,"t":"2025-04-07T04:00:00Z","v":924665,"vw":16.34435},{"c":15.87,"h":19.77,"l":14.93,"n":4242,"o":19.53,"t":"2025-04-08T04:00:00Z","v":664864,"vw":17.909601},{"c":22.73,"h":23,"l":15.55,"n":7966,"o":15.73,"t":"2025-04-09T04:00:00Z","v":1192618,"vw":20.055019},{"c":18.46,"h":20.5,"l":16.56,"n":6425,"o":20.31,"t":"2025-04-10T04:00:00Z","v":868098,"vw":18.639082},{"c":19.36,"h":19.5194,"l":17.3,"n":2841,"o":18.18,"t":"2025-04-11T04:00:00Z","v":405074,"vw":18.52632},{"c":19.94,"h":21.05,"l":19.22,"n":2150,"o":21,"t":"2025-04-14T04:00:00Z","v":350492,"vw":20.337589},{"c":20.16,"h":20.9,"l":19.93,"n":1908,"o":20.01,"t":"2025-04-15T04:00:00Z","v":201505,"vw":20.29078},{"c":18.73,"h":19.67,"l":17.6,"n":2320,"o":18.93,"t":"2025-04-16T04:00:00Z","v":296318,"vw":18.528101},{"c":18.83,"h":19.25,"l":18.3005,"n":1171,"o":18.98,"t":"2025-04-17T04:00:00Z","v":134163,"vw":18.860023},{"c":17.27,"h":18.0185,"l":16.5767,"n":3075,"o":18.01,"t":"2025-04-21T04:00:00Z","v":407803,"vw":17.155219},{"c":18.8,"h":19.14,"l":17.92,"n":2275,"o":18.01,"t":"2025-04-22T04:00:00Z","v":356474,"vw":18.495144},{"c":20.38,"h":22.3,"l":20.24,"n":3279,"o":21.19,"t":"2025-04-23T04:00:00Z","v":406669,"vw":21.337315},{"c":23.22,"h":23.2701,"l":21.05,"n":3233,"o":21.05,"t":"2025-04-24T04:00:00Z","v":465453,"vw":22.608572},{"c":23.71,"h":24.01,"l":22.79,"n":2161,"o":22.84,"t":"2025-04-25T04:00:00Z","v":275045,"vw":23.374524},{"c":23.84,"h":24.5014,"l":22.79,"n":2049,"o":23.68,"t":"2025-04-28T04:00:00Z","v":215364,"vw":23.632158},{"c":24.01,"h":24.29,"l":23.17,"n":2113,"o":23.48,"t":"2025-04-29T04:00:00Z","v":262951,"vw":23.865217},{"c":24,"h":24.15,"l":21.67,"n":2348,"o":22.2,"t":"2025-04-30T04:00:00Z","v":331318,"vw":22.730941},{"c":24.61,"h":25.67,"l":24.55,"n":2159,"o":25.04,"t":"2025-05-01T04:00:00Z","v":273156,"vw":25.188901},{"c":26.62,"h":27.08,"l":25.8,"n":2795,"o":25.91,"t":"2025-05-02T04:00:00Z","v":394875,"vw":26.612272},{"c":26.2,"h":26.89,"l":25.73,"n":1328,"o":25.9,"t":"2025-05-05T04:00:00Z","v":165865,"vw":26.480659},{"c":25.45,"h":26.07,"l":24.8901,"n":1350,"o":25,"t":"2025-05-06T04:00:00Z","v":149478,"vw":25.534543},{"c":26.26,"h":26.43,"l":25.07,"n":1678,"o":25.58,"t":"2025-05-07T04:00:00Z","v":182337,"vw":25.645767},{"c":27.51,"h":28.3636,"l":26.76,"n":2110,"o":27.21,"t":"2025-05-08T04:00:00Z","v":228523,"vw":27.690462},{"c":27.65,"h":28.2199,"l":27.15,"n":2027,"o":28.01,"t":"2025-05-09T04:00:00Z","v":203758,"vw":27.624293},{"c":32.18,"h":32.42,"l":31.26,"n":3879,"o":31.97,"t":"2025-05-12T04:00:00Z","v":460762,"vw":31.961982},{"c":34.45,"h":34.85,"l":32.46,"n":2315,"o":32.46,"t":"2025-05-13T04:00:00Z","v":171422,"vw":34.168778},{"c":34.78,"h":35.45,"l":34.27,"n":2546,"o":35.04,"t":"2025-05-14T04:00:00Z","v":195072,"vw":34.795333},{"c":34.27,"h":34.69,"l":33.29,"n":2435,"o":34,"t":"2025-05-15T04:00:00Z","v":287865,"vw":34.080581},{"c":35.33,"h":35.33,"l":34.2,"n":1822,"o":34.81,"t":"2025-05-16T04:00:00Z","v":193509,"vw":34.870577},{"c":34.81,"h":35.1,"l":33.19,"n":2516,"o":33.32,"t":"2025-05-19T04:00:00Z","v":265651,"vw":34.405815},{"c":34.26,"h":34.76,"l":33.7406,"n":2323,"o":34.33,"t":"2025-05-20T04:00:00Z","v":206098,"vw":34.291346},{"c":31.59,"h":34.0872,"l":31.25,"n":2407,"o":33.2,"t":"2025-05-21T04:00:00Z","v":300135,"vw":32.38755},{"c":31.58,"h":32.21,"l":30.9,"n":2644,"o":31.43,"t":"2025-05-22T04:00:00Z","v":226497,"vw":31.634281},{"c":30.83,"h":31.188,"l":29.39,"n":1822,"o":29.45,"t":"2025-05-23T04:00:00Z","v":135671,"vw":30.364675},{"c":33.61,"h":33.7291,"l":31.77,"n":1699,"o":32.47,"t":"2025-05-27T04:00:00Z","v":161335,"vw":33.138167},{"c":32.66,"h":33.661,"l":32.59,"n":1187,"o":33.62,"t":"2025-05-28T04:00:00Z","v":83948,"vw":33.311715},{"c":32.72,"h":34,"l":32.12,"n":1181,"o":34,"t":"2025-05-29T04:00:00Z","v":98040,"vw":32.752266},{"c":31.95,"h":32.24,"l":30.669,"n":1763,"o":32.18,"t":"2025-05-30T04:00:00Z","v":127302,"vw":31.598775},{"c":32.86,"h":32.86,"l":31.31,"n":869,"o":32.02,"t":"2025-06-02T04:00:00Z","v":63368,"vw":32.206184},{"c":34.8,"h":34.85,"l":32.63,"n":1902,"o":32.89,"t":"2025-06-03T04:00:00Z","v":191534,"vw":34.377215},{"c":34.86,"h":35.5258,"l":34.371,"n":914,"o":35,"t":"2025-06-04T04:00:00Z","v":74932,"vw":35.042197},{"c":34.28,"h":35.91,"l":33.56,"n":1659,"o":35.21,"t":"2025-06-05T04:00:00Z","v":146973,"vw":34.834722},{"c":35.73,"h":36.26,"l":35.45,"n":1492,"o":35.7,"t":"2025-06-06T04:00:00Z","v":168807,"vw":35.842955},{"c":36.75,"h":37.3976,"l":36.45,"n":1426,"o":36.45,"t":"2025-06-09T04:00:00Z","v":129931,"vw":37.03031},{"c":37.72,"h":37.81,"l":36.68,"n":1082,"o":37.09,"t":"2025-06-10T04:00:00Z","v":83186,"vw":37.368748},{"c":37.31,"h":38.41,"l":36.645,"n":1578,"o":38.16,"t":"2025-06-11T04:00:00Z","v":172462,"vw":37.682788},{"c":37.16,"h":37.56,"l":36.35,"n":1377,"o":36.66,"t":"2025-06-12T04:00:00Z","v":177334,"vw":37.11226},{"c":35.11,"h":36.38,"l":34.75,"n":1662,"o":35.28,"t":"2025-06-13T04:00:00Z","v":125112,"vw":35.477285},{"c":37.62,"h":37.87,"l":36.29,"n":1854,"o":36.29,"t":"2025-06-16T04:00:00Z","v":192789,"vw":37.350459},{"c":36.44,"h":38.08,"l":36.251,"n":1482,"o":37.12,"t":"2025-06-17T04:00:00Z","v":122254,"vw":37.249027},{"c":36.9,"h":37.75,"l":36.57,"n":999,"o":36.65,"t":"2025-06-18T04:00:00Z","v":107508,"vw":37.278734},{"c":36.62,"h":38,"l":36.13,"n":1129,"o":37.82,"t":"2025-06-20T04:00:00Z","v":89775,"vw":37.129492},{"c":37.59,"h":37.71,"l":35.21,"n":1443,"o":36.68,"t":"2025-06-23T04:00:00Z","v":119966,"vw":36.859778},{"c":39.96,"h":40.1573,"l":38.81,"n":1461,"o":38.81,"t":"2025-06-24T04:00:00Z","v":127863,"vw":39.624953},{"c":40.14,"h":40.45,"l":39.64,"n":880,"o":40.22,"t":"2025-06-25T04:00:00Z","v":72715,"vw":39.942259},{"c":41.97,"h":42.09,"l":40.72,"n":1507,"o":40.72,"t":"2025-06-26T04:00:00Z","v":167382,"vw":41.69282},{"c":42.54,"h":43.17,"l":41.55,"n":1854,"o":42.48,"t":"2025-06-27T04:00:00Z","v":165031,"vw":42.62252},{"c":42.97,"h":43.33,"l":42.5001,"n":1138,"o":43.33,"t":"2025-06-30T04:00:00Z","v":92098,"vw":42.908759},{"c":43.14,"h":43.65,"l":41.5501,"n":1138,"o":42.04,"t":"2025-07-01T04:00:00Z","v":74033,"vw":42.844034},{"c":45.21,"h":45.35,"l":43.03,"n":1328,"o":43.2,"t":"2025-07-02T04:00:00Z","v":105707,"vw":44.614532},{"c":46.68,"h":46.82,"l":45.99,"n":2218,"o":46.22,"t":"2025-07-03T04:00:00Z","v":310585,"vw":46.508645},{"c":44.91,"h":46.24,"l":43.9501,"n":2410,"o":45.67,"t":"2025-07-07T04:00:00Z","v":233882,"vw":45.087013},{"c":46.18,"h":46.64,"l":45.19,"n":1455,"o":45.56,"t":"2025-07-08T04:00:00Z","v":111018,"vw":45.890788},{"c":47.01,"h":47.3,"l":45.82,"n":1050,"o":46.82,"t":"2025-07-09T04:00:00Z","v":58092,"vw":46.638982},{"c":48.74,"h":49.1892,"l":47.71,"n":2369,"o":47.98,"t":"2025-07-10T04:00:00Z","v":264733,"vw":48.638059},{"c":47.75,"h":48.2231,"l":47.2751,"n":1178,"o":47.66,"t":"2025-07-11T04:00:00Z","v":122629,"vw":47.833733},{"c":47.69,"h":47.88,"l":46.56,"n":1401,"o":47.34,"t":"2025-07-14T04:00:00Z","v":112444,"vw":47.262697},{"c":46.51,"h":48.95,"l":46.51,"n":1933,"o":48.85,"t":"2025-07-15T04:00:00Z","v":173046,"vw":47.247899},{"c":46.83,"h":46.985,"l":44.21,"n":2293,"o":46.89,"t":"2025-07-16T04:00:00Z","v":183877,"vw":45.646287},{"c":48.72,"h":48.7915,"l":46.85,"n":1679,"o":47.03,"t":"2025-07-17T04:00:00Z","v":105448,"vw":48.004368},{"c":49.34,"h":49.7,"l":48.72,"n":1356,"o":49.46,"t":"2025-07-18T04:00:00Z","v":87717,"vw":49.41615},{"c":48.82,"h":50.575,"l":48.82,"n":1398,"o":50,"t":"2025-07-21T04:00:00Z","v":86766,"vw":49.897808},{"c":48.68,"h":49.14,"l":46.86,"n":1099,"o":48.73,"t":"2025-07-22T04:00:00Z","v":77044,"vw":48.402422},{"c":50.8,"h":50.84,"l":49.6624,"n":1248,"o":49.9099,"t":"2025-07-23T04:00:00Z","v":89830,"vw":50.307955},{"c":49.95,"h":50.848,"l":49.86,"n":800,"o":50.68,"t":"2025-07-24T04:00:00Z","v":64150,"vw":50.289364},{"c":51.08,"h":51.17,"l":49.9,"n":793,"o":50.08,"t":"2025-07-25T04:00:00Z","v":59890,"vw":50.825384},{"c":52.14,"h":52.2712,"l":51.56,"n":1278,"o":51.7,"t":"2025-07-28T04:00:00Z","v":83114,"vw":51.892653},{"c":51.26,"h":52.95,"l":50.3,"n":1337,"o":52.95,"t":"2025-07-29T04:00:00Z","v":113245,"vw":51.743461},{"c":51.8,"h":52.8,"l":50.55,"n":1210,"o":51.47,"t":"2025-07-30T04:00:00Z","v":105946,"vw":51.682526},{"c":49.72,"h":52.1,"l":49.0109,"n":1602,"o":51.43,"t":"2025-07-31T04:00:00Z","v":146459,"vw":50.269934},{"c":46.69,"h":47.625,"l":43.93,"n":2114,"o":46.8,"t":"2025-08-01T04:00:00Z","v":184796,"vw":45.724996},{"c":48.87,"h":48.87,"l":47.7032,"n":1306,"o":47.93,"t":"2025-08-04T04:00:00Z","v":137752,"vw":48.474317},{"c":47.69,"h":49.75,"l":46.29,"n":1204,"o":49.55,"t":"2025-08-05T04:00:00Z","v":92967,"vw":48.118556},{"c":46.98,"h":47.0682,"l":46.05,"n":1424,"o":47,"t":"2025-08-06T04:00:00Z","v":104108,"vw":46.618143},{"c":46.86,"h":48.7,"l":45.9401,"n":1506,"o":48.25,"t":"2025-08-07T04:00:00Z","v":104811,"vw":47.094945},{"c":47.42,"h":48,"l":47.1102,"n":502,"o":47.66,"t":"2025-08-08T04:00:00Z","v":38274,"vw":47.702445},{"c":47.13,"h":48.58,"l":46.83,"n":897,"o":47.96,"t":"2025-08-11T04:00:00Z","v":55915,"vw":47.563059},{"c":51.08,"h":51.15,"l":47.97,"n":1789,"o":48.03,"t":"2025-08-12T04:00:00Z","v":144809,"vw":50.201302},{"c":52.34,"h":52.38,"l":50.66,"n":1637,"o":52,"t":"2025-08-13T04:00:00Z","v":105733,"vw":51.653773},{"c":51.43,"h":51.58,"l":50.25,"n":741,"o":50.71,"t":"2025-08-14T04:00:00Z","v":34824,"vw":50.907645},{"c":49.61,"h":51.16,"l":49.48,"n":911,"o":51.15,"t":"2025-08-15T04:00:00Z","v":60513,"vw":49.910208},{"c":50.62,"h":50.81,"l":49.5,"n":744,"o":49.5,"t":"2025-08-18T04:00:00Z","v":39773,"vw":50.423018},{"c":49,"h":51.026,"l":48.63,"n":1542,"o":50.55,"t":"2025-08-19T04:00:00Z","v":105428,"vw":49.241324},{"c":47.95,"h":48.6,"l":45.51,"n":1589,"o":48.6,"t":"2025-08-20T04:00:00Z","v":106896,"vw":47.083775},{"c":47.17,"h":47.67,"l":46.785,"n":720,"o":47.25,"t":"2025-08-21T04:00:00Z","v":46605,"vw":47.198735},{"c":51.88,"h":52.28,"l":47.64,"n":3272,"o":47.705,"t":"2025-08-22T04:00:00Z","v":211241,"vw":51.309801},{"c":51.16,"h":51.6801,"l":50.91,"n":1204,"o":51.2,"t":"2025-08-25T04:00:00Z","v":89329,"vw":51.358471},{"c":52.12,"h":52.22,"l":51.03,"n":1189,"o":51.03,"t":"2025-08-26T04:00:00Z","v":78710,"vw":51.934357},{"c":53.05,"h":53.19,"l":51.7,"n":1395,"o":51.74,"t":"2025-08-27T04:00:00Z","v":79292,"vw":52.664725},{"c":53.97,"h":54.2,"l":53.25,"n":1733,"o":53.31,"t":"2025-08-28T04:00:00Z","v":96259,"vw":53.814977},{"c":51.73,"h":53.4,"l":51.43,"n":1830,"o":53.4,"t":"2025-08-29T04:00:00Z","v":97498,"vw":51.899368},{"c":50.23,"h":50.25,"l":48.0404,"n":2725,"o":48.75,"t":"2025-09-02T04:00:00Z","v":187612,"vw":49.048909},{"c":50,"h":50.89,"l":49,"n":1867,"o":50.21,"t":"2025-09-03T04:00:00Z","v":108970,"vw":49.78936},{"c":51.78,"h":51.78,"l":49.5695,"n":1777,"o":50.1,"t":"2025-09-04T04:00:00Z","v":115618,"vw":51.048785},{"c":52.17,"h":53.64,"l":50.49,"n":1399,"o":52.82,"t":"2025-09-05T04:00:00Z","v":93929,"vw":52.081612},{"c":52.61,"h":53,"l":51.74,"n":803,"o":52.76,"t":"2025-09-08T04:00:00Z","v":49883,"vw":52.411827},{"c":52.49,"h":52.64,"l":51.66,"n":678,"o":52.29,"t":"2025-09-09T04:00:00Z","v":36606,"vw":52.393269},{"c":53.59,"h":54.4359,"l":53,"n":1638,"o":53.45,"t":"2025-09-10T04:00:00Z","v":112532,"vw":53.814985},{"c":56.05,"h":56.46,"l":54.11,"n":2002,"o":54.11,"t":"2025-09-11T04:00:00Z","v":127338,"vw":55.525785},{"c":55.3,"h":56.335,"l":55.22,"n":1099,"o":56.29,"t":"2025-09-12T04:00:00Z","v":56122,"vw":55.673059},{"c":56.83,"h":57.3605,"l":55.9059,"n":1109,"o":56,"t":"2025-09-15T04:00:00Z","v":44094,"vw":56.754954},{"c":56.67,"h":57.14,"l":55.6,"n":1023,"o":56.9,"t":"2025-09-16T04:00:00Z","v":49856,"vw":56.275312},{"c":56.72,"h":58.5,"l":54.52,"n":1826,"o":56.63,"t":"2025-09-17T04:00:00Z","v":93337,"vw":57.062726},{"c":60.38,"h":60.89,"l":58.63,"n":1610,"o":59.01,"t":"2025-09-18T04:00:00Z","v":78611,"vw":60.0102},{"c":60.27,"h":60.86,"l":58.91,"n":1202,"o":60.86,"t":"2025-09-19T04:00:00Z","v":48055,"vw":59.965456},{"c":61.47,"h":61.61,"l":59.63,"n":1320,"o":59.95,"t":"2025-09-22T04:00:00Z","v":56140,"vw":60.964905},{"c":60.48,"h":62.94,"l":60.13,"n":1426,"o":61.54,"t":"2025-09-23T04:00:00Z","v":72650,"vw":61.692743},{"c":59.13,"h":61,"l":58.73,"n":936,"o":61,"t":"2025-09-24T04:00:00Z","v":44244,"vw":59.440115},{"c":57.08,"h":57.76,"l":55.4,"n":1205,"o":57.08,"t":"2025-09-25T04:00:00Z","v":72837,"vw":56.883996},{"c":58.45,"h":58.53,"l":57.51,"n":717,"o":57.51,"t":"2025-09-26T04:00:00Z","v":33276,"vw":58.007285},{"c":58.84,"h":60.25,"l":58.62,"n":727,"o":59.95,"t":"2025-09-29T04:00:00Z","v":25387,"vw":59.235307},{"c":59,"h":59.18,"l":56.6201,"n":709,"o":59,"t":"2025-09-30T04:00:00Z","v":31899,"vw":57.899395},{"c":61.44,"h":61.66,"l":58.54,"n":1023,"o":58.54,"t":"2025-10-01T04:00:00Z","v":50764,"vw":60.48841},{"c":62.92,"h":63.07,"l":61.44,"n":916,"o":62.85,"t":"2025-10-02T04:00:00Z","v":39376,"vw":62.397392},{"c":62.49,"h":64.5587,"l":62.1088,"n":1243,"o":63.77,"t":"2025-10-03T04:00:00Z","v":43235,"vw":63.380536},{"c":64.39,"h":65.62,"l":64,"n":1131,"o":65.3,"t":"2025-10-06T04:00:00Z","v":53908,"vw":64.875233},{"c":61.58,"h":65.52,"l":60.484,"n":1856,"o":65.21,"t":"2025-10-07T04:00:00Z","v":77975,"vw":61.838739},{"c":64.81,"h":64.86,"l":61.95,"n":1212,"o":62.32,"t":"2025-10-08T04:00:00Z","v":62004,"vw":64.154873},{"c":63.72,"h":65.1346,"l":62.8053,"n":973,"o":65,"t":"2025-10-09T04:00:00Z","v":34453,"vw":63.660547},{"c":54.46,"h":64.2993,"l":54.435,"n":4575,"o":64.06,"t":"2025-10-10T04:00:00Z","v":209383,"vw":57.418015},{"c":59.52,"h":60.05,"l":58,"n":2103,"o":58.43,"t":"2025-10-13T04:00:00Z","v":114281,"vw":59.161957},{"c":59.46,"h":61.46,"l":56,"n":2173,"o":56.45,"t":"2025-10-14T04:00:00Z","v":119672,"vw":58.852563},{"c":61.88,"h":63,"l":59.395,"n":1733,"o":61.57,"t":"2025-10-15T04:00:00Z","v":72616,"vw":61.80952},{"c":60.3,"h":63.25,"l":59.13,"n":2059,"o":62.78,"t":"2025-10-16T04:00:00Z","v":105396,"vw":61.199613},{"c":60.02,"h":60.631,"l":58.47,"n":1336,"o":59.24,"t":"2025-10-17T04:00:00Z","v":83132,"vw":59.576219},{"c":62.5,"h":63.22,"l":61.36,"n":1182,"o":61.36,"t":"2025-10-20T04:00:00Z","v":65119,"vw":62.625837},{"c":63.22,"h":63.8037,"l":61.56,"n":954,"o":62.29,"t":"2025-10-21T04:00:00Z","v":31934,"vw":62.99451},{"c":60.49,"h":63.085,"l":58.2091,"n":2595,"o":63.07,"t":"2025-10-22T04:00:00Z","v":130408,"vw":60.293927},{"c":63.62,"h":63.73,"l":60.78,"n":1336,"o":60.78,"t":"2025-10-23T04:00:00Z","v":77187,"vw":63.05387},{"c":65.66,"h":66.69,"l":65.48,"n":1334,"o":65.92,"t":"2025-10-24T04:00:00Z","v":56673,"vw":66.110112},{"c":67.61,"h":68.37,"l":66.9764,"n":1240,"o":67.91,"t":"2025-10-27T04:00:00Z","v":48221,"vw":67.634041},{"c":65.97,"h":67.71,"l":65.75,"n":1521,"o":67.71,"t":"2025-10-28T04:00:00Z","v":64987,"vw":66.445089},{"c":67.35,"h":69.15,"l":66.56,"n":1686,"o":67.42,"t":"2025-10-29T04:00:00Z","v":86552,"vw":67.9828},{"c":65.08,"h":67.62,"l":64.92,"n":1194,"o":66.26,"t":"2025-10-30T04:00:00Z","v":67649,"vw":66.227394},{"c":66.31,"h":67.45,"l":64.9,"n":1293,"o":66.48,"t":"2025-10-31T04:00:00Z","v":60487,"vw":66.307952},{"c":66.43,"h":67.39,"l":64.4901,"n":1056,"o":67.39,"t":"2025-11-03T05:00:00Z","v":52370,"vw":66.237526},{"c":60.16,"h":63.44,"l":60.04,"n":1637,"o":63.03,"t":"2025-11-04T05:00:00Z","v":86085,"vw":61.723125},{"c":63.38,"h":64.6122,"l":60.29,"n":1782,"o":60.29,"t":"2025-11-05T05:00:00Z","v":86416,"vw":63.052399},{"c":60.73,"h":64.06,"l":59.61,"n":2206,"o":63.46,"t":"2025-11-06T05:00:00Z","v":135434,"vw":61.563543},{"c":61.33,"h":61.36,"l":56.4161,"n":2621,"o":59.13,"t":"2025-11-07T05:00:00Z","v":161237,"vw":58.818894},{"c":64.36,"h":65.2,"l":62.12,"n":1709,"o":64.52,"t":"2025-11-10T05:00:00Z","v":98767,"vw":64.182656},{"c":62.66,"h":63.75,"l":62.0815,"n":989,"o":63.75,"t":"2025-11-11T05:00:00Z","v":43621,"vw":62.815292},{"c":63.68,"h":65.21,"l":63.5,"n":1156,"o":63.74,"t":"2025-11-12T05:00:00Z","v":64315,"vw":64.161372},{"c":58.38,"h":63.0192,"l":57.34,"n":2161,"o":62.58,"t":"2025-11-13T05:00:00Z","v":137807,"vw":59.419599},{"c":57.97,"h":60.05,"l":54.2765,"n":1797,"o":55,"t":"2025-11-14T05:00:00Z","v":121941,"vw":57.404417},{"c":54.18,"h":58.5845,"l":52.8581,"n":1912,"o":56.95,"t":"2025-11-17T05:00:00Z","v":113611,"vw":54.788307},{"c":53.19,"h":54.7,"l":51.21,"n":2836,"o":52.79,"t":"2025-11-18T05:00:00Z","v":166623,"vw":52.881644},{"c":54.16,"h":55.5,"l":52.62,"n":1585,"o":53.17,"t":"2025-11-19T05:00:00Z","v":102312,"vw":54.299774},{"c":48.7,"h":57.68,"l":48.42,"n":2716,"o":57.15,"t":"2025-11-20T05:00:00Z","v":189804,"vw":52.223365},{"c":51.29,"h":52.32,"l":46.94,"n":2182,"o":49.61,"t":"2025-11-21T05:00:00Z","v":156545,"vw":50.486472},{"c":54.37,"h":55.0255,"l":52.14,"n":1181,"o":52.2,"t":"2025-11-24T05:00:00Z","v":64059,"vw":54.085975},{"c":56.76,"h":57.13,"l":52.5422,"n":1228,"o":54.07,"t":"2025-11-25T05:00:00Z","v":89546,"vw":55.479804},{"c":59.43,"h":60.65,"l":57.66,"n":1429,"o":58,"t":"2025-11-26T05:00:00Z","v":92721,"vw":59.684026},{"c":61.45,"h":61.67,"l":60.2,"n":1228,"o":60.91,"t":"2025-11-28T05:00:00Z","v":93283,"vw":60.977682},{"c":61,"h":62,"l":59,"n":1239,"o":59.62,"t":"2025-12-01T05:00:00Z","v":86710,"vw":60.591604},{"c":62.7,"h":63.66,"l":61.36,"n":1323,"o":62.2,"t":"2025-12-02T05:00:00Z","v":83618,"vw":62.716246},{"c":66.26,"h":66.34,"l":62.592,"n":1352,"o":62.88,"t":"2025-12-03T05:00:00Z","v":72884,"vw":64.753646},{"c":66.82,"h":67.38,"l":65.4075,"n":1106,"o":66.16,"t":"2025-12-04T05:00:00Z","v":58061,"vw":66.491167},{"c":68.31,"h":69.2605,"l":67.05,"n":1276,"o":67.05,"t":"2025-12-05T05:00:00Z","v":73146,"vw":68.461264},{"c":68.84,"h":69.73,"l":67.92,"n":905,"o":69.22,"t":"2025-12-08T05:00:00Z","v":57189,"vw":69.094744},{"c":69.47,"h":70.7212,"l":68.12,"n":1114,"o":68.12,"t":"2025-12-09T05:00:00Z","v":62516,"vw":69.944902},{"c":72.32,"h":73.13,"l":68.2914,"n":1569,"o":68.47,"t":"2025-12-10T05:00:00Z","v":112775,"vw":71.060924},{"c":73.26,"h":73.35,"l":69.85,"n":2225,"o":70.95,"t":"2025-12-11T05:00:00Z","v":148498,"vw":71.977622},{"c":68.09,"h":73.2315,"l":67.4,"n":2280,"o":73.2,"t":"2025-12-12T05:00:00Z","v":138688,"vw":69.138997},{"c":67.41,"h":69.83,"l":67,"n":1048,"o":69.83,"t":"2025-12-15T05:00:00Z","v":56756,"vw":68.19867},{"c":67.25,"h":68.5,"l":65.8729,"n":1381,"o":67.18,"t":"2025-12-16T05:00:00Z","v":83061,"vw":66.832629},{"c":63.14,"h":68.615,"l":63.05,"n":1736,"o":67.8,"t":"2025-12-17T05:00:00Z","v":107517,"vw":64.611594},{"c":65.65,"h":67.85,"l":65.27,"n":1517,"o":66.59,"t":"2025-12-18T05:00:00Z","v":111463,"vw":66.381036},{"c":69.01,"h":69.3258,"l":66.46,"n":1285,"o":66.46,"t":"2025-12-19T05:00:00Z","v":93671,"vw":68.718846},{"c":71.11,"h":71.279,"l":70.21,"n":1073,"o":70.71,"t":"2025-12-22T05:00:00Z","v":98610,"vw":70.989623},{"c":70.07,"h":70.66,"l":69.33,"n":757,"o":70.37,"t":"2025-12-23T05:00:00Z","v":53861,"vw":70.118283},{"c":70.89,"h":71.0159,"l":69.84,"n":737,"o":69.84,"t":"2025-12-24T05:00:00Z","v":42399,"vw":70.364958},{"c":70.5,"h":70.89,"l":69.88,"n":1049,"o":70.89,"t":"2025-12-26T05:00:00Z","v":73016,"vw":70.379797},{"c":68.91,"h":69.985,"l":68.2201,"n":926,"o":69.13,"t":"2025-12-29T05:00:00Z","v":69017,"vw":68.74662},{"c":67.94,"h":69.018,"l":67.76,"n":712,"o":68.94,"t":"2025-12-30T05:00:00Z","v":25666,"vw":68.219021},{"c":65.67,"h":67.815,"l":65.55,"n":1673,"o":67.79,"t":"2025-12-31T05:00:00Z","v":93586,"vw":66.588746},{"c":69.21,"h":69.46,"l":67.1048,"n":992,"o":67.81,"t":"2026-01-02T05:00:00Z","v":90176,"vw":68.468153},{"c":72.52,"h":73.72,"l":70.5994,"n":1649,"o":70.82,"t":"2026-01-05T05:00:00Z","v":108015,"vw":72.707249},{"c":77.38,"h":77.55,"l":73.17,"n":1828,"o":73.17,"t":"2026-01-06T05:00:00Z","v":107060,"vw":75.809273},{"c":73.78,"h":76.61,"l":73.49,"n":1516,"o":76.61,"t":"2026-01-07T05:00:00Z","v":87469,"vw":74.328608},{"c":72.86,"h":73.27,"l":71.66,"n":1273,"o":73.1,"t":"2026-01-08T05:00:00Z","v":51740,"vw":72.429476},{"c":75.77,"h":76.2216,"l":72.96,"n":1200,"o":74.548,"t":"2026-01-09T05:00:00Z","v":56621,"vw":75.155477},{"c":75.63,"h":75.87,"l":73.565,"n":982,"o":73.87,"t":"2026-01-12T05:00:00Z","v":52919,"vw":74.994767},{"c":75.88,"h":76.835,"l":75.25,"n":920,"o":75.71,"t":"2026-01-13T05:00:00Z","v":46957,"vw":75.894126},{"c":74.64,"h":75.1,"l":72.51,"n":1578,"o":74.67,"t":"2026-01-14T05:00:00Z","v":103882,"vw":73.805188},{"c":76.43,"h":78.24,"l":76.13,"n":1158,"o":76.47,"t":"2026-01-15T05:00:00Z","v":61449,"vw":77.447267},{"c":75.25,"h":77.19,"l":75.22,"n":954,"o":76.98,"t":"2026-01-16T05:00:00Z","v":30509,"vw":75.809491},{"c":69.85,"h":73.4162,"l":69.035,"n":1430,"o":70.64,"t":"2026-01-20T05:00:00Z","v":81482,"vw":70.632939},{"c":75,"h":76.19,"l":71.52,"n":1713,"o":71.52,"t":"2026-01-21T05:00:00Z","v":123187,"vw":74.400098},{"c":75.62,"h":77.86,"l":75.39,"n":909,"o":77.55,"t":"2026-01-22T05:00:00Z","v":51812,"vw":76.371635},{"c":73.53,"h":74.6,"l":72.71,"n":895,"o":74.52,"t":"2026-01-23T05:00:00Z","v":56774,"vw":73.597668},{"c":73.51,"h":74.64,"l":73.3967,"n":673,"o":73.4,"t":"2026-01-26T05:00:00Z","v":30278,"vw":73.864372},{"c":74.62,"h":74.9694,"l":73.74,"n":620,"o":74.48,"t":"2026-01-27T05:00:00Z","v":30552,"vw":74.561996},{"c":76.18,"h":77.42,"l":75.5,"n":1063,"o":75.92,"t":"2026-01-28T05:00:00Z","v":44394,"vw":76.217716},{"c":76.83,"h":78.065,"l":72.01,"n":1379,"o":77.37,"t":"2026-01-29T05:00:00Z","v":73060,"vw":75.279698},{"c":71.91,"h":76.022,"l":70.21,"n":1426,"o":74.26,"t":"2026-01-30T05:00:00Z","v":89483,"vw":71.981306},{"c":74.32,"h":75.23,"l":70.65,"n":1043,"o":70.65,"t":"2026-02-02T05:00:00Z","v":52940,"vw":73.349901},{"c":72.14,"h":76,"l":68.81,"n":1763,"o":75.69,"t":"2026-02-03T05:00:00Z","v":107954,"vw":71.792051},{"c":70.03,"h":73.17,"l":65.9401,"n":2357,"o":72.24,"t":"2026-02-04T05:00:00Z","v":139085,"vw":68.68728},{"c":65.71,"h":69.05,"l":63.7642,"n":2662,"o":67.18,"t":"2026-02-05T05:00:00Z","v":198298,"vw":65.741331},{"c":74.41,"h":74.86,"l":68.81,"n":1938,"o":68.935,"t":"2026-02-06T05:00:00Z","v":119667,"vw":73.02896},{"c":76.42,"h":77.56,"l":73,"n":1486,"o":73.78,"t":"2026-02-09T05:00:00Z","v":98224,"vw":75.510635},{"c":76.7,"h":78.46,"l":76.7,"n":975,"o":77.75,"t":"2026-02-10T05:00:00Z","v":35817,"vw":77.260065},{"c":77.5,"h":80.1,"l":75.02,"n":1515,"o":79.48,"t":"2026-02-11T05:00:00Z","v":83957,"vw":77.255942},{"c":71.1,"h":80.26,"l":70,"n":2581,"o":78.64,"t":"2026-02-12T05:00:00Z","v":149976,"vw":73.181549},{"c":73.22,"h":74.36,"l":68.52,"n":1508,"o":70.7,"t":"2026-02-13T05:00:00Z","v":84436,"vw":72.597953},{"c":73.99,"h":74.715,"l":70.8,"n":870,"o":72.01,"t":"2026-02-17T05:00:00Z","v":46699,"vw":73.137113},{"c":76.24,"h":77.8,"l":74.3138,"n":1029,"o":74.67,"t":"2026-02-18T05:00:00Z","v":53579,"vw":76.512175},{"c":74.34,"h":74.34,"l":72.3,"n":1370,"o":74.07,"t":"2026-02-19T05:00:00Z","v":61898,"vw":73.376874},{"c":76.23,"h":77.36,"l":72.87,"n":1404,"o":72.97,"t":"2026-02-20T05:00:00Z","v":96389,"vw":75.878301},{"c":69.42,"h":74.2,"l":68,"n":2168,"o":73.83,"t":"2026-02-23T05:00:00Z","v":146466,"vw":69.224169},{"c":73.48,"h":74.1069,"l":69.655,"n":1317,"o":70.17,"t":"2026-02-24T05:00:00Z","v":68894,"vw":72.596841},{"c":76.89,"h":77.44,"l":75.13,"n":1117,"o":75.66,"t":"2026-02-25T05:00:00Z","v":62573,"vw":76.135387},{"c":76.74,"h":77.09,"l":73.04,"n":1171,"o":76.6,"t":"2026-02-26T05:00:00Z","v":76820,"vw":75.453221},{"c":73.4,"h":73.72,"l":71.42,"n":1336,"o":73.04,"t":"2026-02-27T05:00:00Z","v":83469,"vw":72.477163},{"c":72.69,"h":72.99,"l":67.64,"n":1680,"o":68.28,"t":"2026-03-02T05:00:00Z","v":111791,"vw":70.747887},{"c":68.02,"h":69.4,"l":62.07,"n":3303,"o":66.11,"t":"2026-03-03T05:00:00Z","v":183499,"vw":65.845761},{"c":71.67,"h":72.4999,"l":69.65,"n":920,"o":70.28,"t":"2026-03-04T05:00:00Z","v":52216,"vw":71.472577},{"c":70.86,"h":73.8885,"l":68,"n":1758,"o":71.05,"t":"2026-03-05T05:00:00Z","v":76714,"vw":70.419535},{"c":64.75,"h":67,"l":63.762,"n":1986,"o":66.48,"t":"2026-03-06T05:00:00Z","v":151060,"vw":65.718957},{"c":67.96,"h":68.2,"l":59.25,"n":1915,"o":61.68,"t":"2026-03-09T04:00:00Z","v":140625,"vw":62.934558},{"c":66.57,"h":69.7712,"l":65.6866,"n":1181,"o":68.33,"t":"2026-03-10T04:00:00Z","v":75268,"vw":67.647015},{"c":66.41,"h":68,"l":64.8182,"n":990,"o":66.73,"t":"2026-03-11T04:00:00Z","v":62769,"vw":66.11101},{"c":61.2,"h":64.643,"l":61.03,"n":1448,"o":64.1,"t":"2026-03-12T04:00:00Z","v":83755,"vw":62.424515},{"c":60.96,"h":64.15,"l":60.5,"n":783,"o":62.62,"t":"2026-03-13T04:00:00Z","v":45231,"vw":61.981826},{"c":63.72,"h":65,"l":63.21,"n":990,"o":63.45,"t":"2026-03-16T04:00:00Z","v":53166,"vw":64.14227},{"c":66.2,"h":67.185,"l":65.46,"n":837,"o":66,"t":"2026-03-17T04:00:00Z","v":60884,"vw":66.529478},{"c":64.12,"h":66.8583,"l":64,"n":915,"o":65,"t":"2026-03-18T04:00:00Z","v":52877,"vw":65.195852},{"c":64.95,"h":66.17,"l":60.5,"n":1122,"o":61.5,"t":"2026-03-19T04:00:00Z","v":69403,"vw":63.322553},{"c":60,"h":63.86,"l":57.84,"n":1853,"o":63.86,"t":"2026-03-20T04:00:00Z","v":157935,"vw":59.968632},{"c":63.36,"h":66.56,"l":62.7801,"n":1425,"o":63.09,"t":"2026-03-23T04:00:00Z","v":121889,"vw":64.403433},{"c":63.96,"h":64.6662,"l":60.76,"n":1133,"o":61.92,"t":"2026-03-24T04:00:00Z","v":85651,"vw":63.122212},{"c":65.5,"h":67.54,"l":64.47,"n":1070,"o":65.92,"t":"2026-03-25T04:00:00Z","v":82942,"vw":66.176664},{"c":60.09,"h":64.31,"l":59.83,"n":1290,"o":62.795,"t":"2026-03-26T04:00:00Z","v":85219,"vw":62.310118},{"c":56.35,"h":58.79,"l":55.685,"n":1678,"o":58.74,"t":"2026-03-27T04:00:00Z","v":91598,"vw":56.989431},{"c":53.17,"h":58.5,"l":51.92,"n":1650,"o":58,"t":"2026-03-30T04:00:00Z","v":80352,"vw":54.64296},{"c":59.76,"h":60.04,"l":54.7501,"n":2359,"o":55.01,"t":"2026-03-31T04:00:00Z","v":157854,"vw":58.202497},{"c":61.64,"h":63.35,"l":61,"n":2283,"o":61.2,"t":"2026-04-01T04:00:00Z","v":196519,"vw":62.247899},{"c":61,"h":62.73,"l":56,"n":1846,"o":57.03,"t":"2026-04-02T04:00:00Z","v":129772,"vw":59.696443},{"c":62.1,"h":62.5,"l":60.58,"n":980,"o":61.34,"t":"2026-04-06T04:00:00Z","v":57123,"vw":61.802595},{"c":62.3,"h":62.39,"l":59.25,"n":1464,"o":60.86,"t":"2026-04-07T04:00:00Z","v":92187,"vw":61.097193},{"c":69.43,"h":72.285,"l":68.2,"n":1746,"o":70.66,"t":"2026-04-08T04:00:00Z","v":128551,"vw":70.508007},{"c":69.2,"h":69.69,"l":67,"n":983,"o":69.01,"t":"2026-04-09T04:00:00Z","v":62643,"vw":68.766571},{"c":69.48,"h":70.115,"l":68.9483,"n":656,"o":69.81,"t":"2026-04-10T04:00:00Z","v":38459,"vw":69.504747},{"c":74.23,"h":74.23,"l":68,"n":1744,"o":68.28,"t":"2026-04-13T04:00:00Z","v":95738,"vw":71.844412},{"c":77.64,"h":77.99,"l":75.6,"n":1113,"o":76.1,"t":"2026-04-14T04:00:00Z","v":79634,"vw":76.752604},{"c":80,"h":80.07,"l":77.45,"n":1185,"o":78.37,"t":"2026-04-15T04:00:00Z","v":64953,"vw":78.663302},{"c":82.19,"h":82.41,"l":79.81,"n":1429,"o":80.78,"t":"2026-04-16T04:00:00Z","v":84560,"vw":81.563034},{"c":86.67,"h":88.88,"l":85.35,"n":1759,"o":85.68,"t":"2026-04-17T04:00:00Z","v":82771,"vw":87.318897},{"c":88.37,"h":88.45,"l":85.52,"n":1874,"o":85.52,"t":"2026-04-20T04:00:00Z","v":74742,"vw":87.437988},{"c":87.63,"h":91.35,"l":86.675,"n":2024,"o":88.94,"t":"2026-04-21T04:00:00Z","v":103893,"vw":88.579103},{"c":90.28,"h":91.1,"l":89.165,"n":954,"o":91.1,"t":"2026-04-22T04:00:00Z","v":53865,"vw":90.126412},{"c":88.11,"h":90.529,"l":84.69,"n":1380,"o":89.73,"t":"2026-04-23T04:00:00Z","v":82052,"vw":87.424264},{"c":92.09,"h":92.5,"l":89.065,"n":1772,"o":90.44,"t":"2026-04-24T04:00:00Z","v":77948,"vw":91.020702},{"c":91,"h":92.56,"l":88.96,"n":1323,"o":92.14,"t":"2026-04-27T04:00:00Z","v":52554,"vw":90.363416},{"c":85.55,"h":88.42,"l":83.33,"n":1869,"o":87,"t":"2026-04-28T04:00:00Z","v":109333,"vw":85.706363},{"c":86,"h":86.92,"l":84.25,"n":866,"o":86.92,"t":"2026-04-29T04:00:00Z","v":39956,"vw":85.477556},{"c":91.11,"h":91.4508,"l":86.54,"n":1011,"o":87.23,"t":"2026-04-30T04:00:00Z","v":38366,"vw":88.816789},{"c":93.01,"h":93.79,"l":91.39,"n":1037,"o":91.57,"t":"2026-05-01T04:00:00Z","v":38993,"vw":92.752785},{"c":93.02,"h":95.625,"l":91.4201,"n":1320,"o":93.35,"t":"2026-05-04T04:00:00Z","v":60905,"vw":93.913393},{"c":97.81,"h":98.3,"l":95.045,"n":1389,"o":95.53,"t":"2026-05-05T04:00:00Z","v":57953,"vw":97.264533},{"c":104.21,"h":104.55,"l":99.749,"n":1377,"o":101.83,"t":"2026-05-06T04:00:00Z","v":64934,"vw":102.310658},{"c":99.84,"h":105.25,"l":98.2401,"n":1707,"o":105.25,"t":"2026-05-07T04:00:00Z","v":58406,"vw":100.976011},{"c":105.69,"h":105.79,"l":101.4905,"n":1337,"o":102.18,"t":"2026-05-08T04:00:00Z","v":54305,"vw":103.576927},{"c":107.355,"h":107.85,"l":105.59,"n":1345,"o":106,"t":"2026-05-11T04:00:00Z","v":54714,"vw":106.749112},{"c":102.8,"h":104.24,"l":96.6,"n":3111,"o":104.17,"t":"2026-05-12T04:00:00Z","v":108723,"vw":100.432416},{"c":102.64,"h":104.8,"l":99.39,"n":1284,"o":104.8,"t":"2026-05-13T04:00:00Z","v":57820,"vw":101.840064},{"c":104.79,"h":105.5699,"l":102.36,"n":1135,"o":102.4,"t":"2026-05-14T04:00:00Z","v":48214,"vw":103.592734},{"c":97.66,"h":99.81,"l":96.45,"n":1461,"o":98.29,"t":"2026-05-15T04:00:00Z","v":65820,"vw":98.266988},{"c":92.57,"h":98.53,"l":89.15,"n":1559,"o":98.53,"t":"2026-05-18T04:00:00Z","v":68318,"vw":92.908081},{"c":88.5,"h":90.91,"l":85.55,"n":1401,"o":88.54,"t":"2026-05-19T04:00:00Z","v":54876,"vw":88.05119},{"c":96.53,"h":96.53,"l":88.83,"n":1274,"o":91.12,"t":"2026-05-20T04:00:00Z","v":58033,"vw":93.839171},{"c":101.29,"h":101.74,"l":94.8201,"n":1122,"o":95.165,"t":"2026-05-21T04:00:00Z","v":33514,"vw":98.873768},{"c":105.68,"h":107.26,"l":103.07,"n":900,"o":103.52,"t":"2026-05-22T04:00:00Z","v":40709,"vw":105.032011},{"c":114.29,"h":115.44,"l":110.3385,"n":1294,"o":111,"t":"2026-05-26T04:00:00Z","v":47832,"vw":113.372805},{"c":115.13,"h":118.32,"l":112.6,"n":1237,"o":118.32,"t":"2026-05-27T04:00:00Z","v":40277,"vw":115.259748},{"c":119.19,"h":120.2899,"l":111.5,"n":1227,"o":114.48,"t":"2026-05-28T04:00:00Z","v":39345,"vw":117.982514},{"c":124,"h":124.385,"l":120.0601,"n":941,"o":122.67,"t":"2026-05-29T04:00:00Z","v":22920,"vw":122.795283},{"c":125.01,"h":126.91,"l":119.21,"n":1031,"o":120,"t":"2026-06-01T04:00:00Z","v":30382,"vw":124.069192},{"c":131.86,"h":131.86,"l":127.35,"n":1329,"o":127.35,"t":"2026-06-02T04:00:00Z","v":36370,"vw":130.157448},{"c":128.89,"h":130.38,"l":123.95,"n":1513,"o":130.38,"t":"2026-06-03T04:00:00Z","v":31729,"vw":126.944397},{"c":128.2999,"h":129.16,"l":121.89,"n":1332,"o":122.7,"t":"2026-06-04T04:00:00Z","v":33977,"vw":124.445456},{"c":105.95,"h":120.7,"l":104,"n":3097,"o":120.7,"t":"2026-06-05T04:00:00Z","v":121332,"vw":111.96071},{"c":111.95,"h":114.705,"l":109.19,"n":1186,"o":112.34,"t":"2026-06-08T04:00:00Z","v":57661,"vw":112.375148},{"c":110.53,"h":120.71,"l":96.14,"n":3029,"o":116.39,"t":"2026-06-09T04:00:00Z","v":111718,"vw":107.043569},{"c":97.28,"h":111.01,"l":97.28,"n":2197,"o":105.03,"t":"2026-06-10T04:00:00Z","v":69468,"vw":102.839025},{"c":113.27,"h":113.27,"l":99.39,"n":2078,"o":100.05,"t":"2026-06-11T04:00:00Z","v":83371,"vw":105.714423},{"c":118.42,"h":119.0599,"l":111.735,"n":1694,"o":113.77,"t":"2026-06-12T04:00:00Z","v":69100,"vw":117.380916},{"c":129.99,"h":132,"l":128.965,"n":1719,"o":129.45,"t":"2026-06-15T04:00:00Z","v":78933,"vw":130.265822},{"c":124.43,"h":133.38,"l":123.97,"n":1617,"o":131.78,"t":"2026-06-16T04:00:00Z","v":47425,"vw":127.533379},{"c":121.82,"h":131.745,"l":121.545,"n":1652,"o":126.99,"t":"2026-06-17T04:00:00Z","v":67014,"vw":126.901668},{"c":131.09,"h":133.7028,"l":129.54,"n":1336,"o":129.54,"t":"2026-06-18T04:00:00Z","v":47984,"vw":132.141496},{"c":137.06,"h":138.1128,"l":133.482,"n":1387,"o":135.52,"t":"2026-06-22T04:00:00Z","v":46498,"vw":136.193369},{"c":120.24,"h":125.12,"l":116.07,"n":2417,"o":116.07,"t":"2026-06-23T04:00:00Z","v":126153,"vw":120.674952},{"c":121.93,"h":126.0199,"l":117.77,"n":1584,"o":121.36,"t":"2026-06-24T04:00:00Z","v":66603,"vw":121.36522},{"c":129.52,"h":132.6899,"l":123.05,"n":1501,"o":131.71,"t":"2026-06-25T04:00:00Z","v":62616,"vw":129.01019},{"c":118.91,"h":123.565,"l":118,"n":1642,"o":121.575,"t":"2026-06-26T04:00:00Z","v":65857,"vw":120.494533},{"c":125.91,"h":126.13,"l":114,"n":1280,"o":121.165,"t":"2026-06-29T04:00:00Z","v":48435,"vw":119.813401},{"c":131.55,"h":132.78,"l":126.24,"n":1254,"o":126.24,"t":"2026-06-30T04:00:00Z","v":61419,"vw":130.427996},{"c":122.77,"h":128.2565,"l":122.77,"n":1263,"o":125.59,"t":"2026-07-01T04:00:00Z","v":38113,"vw":125.293476},{"c":112.77,"h":127.39,"l":108.052,"n":2359,"o":125.22,"t":"2026-07-02T04:00:00Z","v":81496,"vw":115.861918},{"c":118.28,"h":120.48,"l":115.415,"n":1010,"o":115.81,"t":"2026-07-06T04:00:00Z","v":47704,"vw":118.516464},{"c":107.62,"h":111.58,"l":102.88,"n":1853,"o":111.21,"t":"2026-07-07T04:00:00Z","v":110048,"vw":107.088066},{"c":106.26,"h":107.26,"l":99.67,"n":1585,"o":103.52,"t":"2026-07-08T04:00:00Z","v":66536,"vw":104.239576},{"c":115.69,"h":118.52,"l":113.74,"n":1460,"o":113.74,"t":"2026-07-09T04:00:00Z","v":63783,"vw":117.142073},{"c":115.583,"h":117,"l":112.5,"n":915,"o":115.03,"t":"2026-07-10T04:00:00Z","v":36314,"vw":115.553993},{"c":106.84,"h":111.84,"l":105,"n":1351,"o":110.5,"t":"2026-07-13T04:00:00Z","v":58746,"vw":108.841057},{"c":111.29,"h":113.6,"l":110.0061,"n":787,"o":113.54,"t":"2026-07-14T04:00:00Z","v":54630,"vw":111.25636},{"c":109.12,"h":114.3099,"l":102.32,"n":1245,"o":113.9,"t":"2026-07-15T04:00:00Z","v":46431,"vw":107.70521},{"c":100.96,"h":104.49,"l":98.13,"n":1164,"o":104.05,"t":"2026-07-16T04:00:00Z","v":43299,"vw":100.595685},{"c":96.75,"h":100.02,"l":89.85,"n":1535,"o":93.38,"t":"2026-07-17T04:00:00Z","v":76030,"vw":95.893839},{"c":94.92,"h":99.9,"l":94.82,"n":967,"o":99.308,"t":"2026-07-20T04:00:00Z","v":32532,"vw":97.113272},{"c":104.9,"h":104.9,"l":101.3,"n":1118,"o":101.36,"t":"2026-07-21T04:00:00Z","v":72333,"vw":103.292537},{"c":103.76,"h":105.43,"l":100.37,"n":871,"o":100.37,"t":"2026-07-22T04:00:00Z","v":44478,"vw":104.049588},{"c":99.71,"h":103.765,"l":98.4,"n":1105,"o":100.22,"t":"2026-07-23T04:00:00Z","v":49074,"vw":100.410348},{"c":96.43,"h":99.27,"l":94.33,"n":1054,"o":99.02,"t":"2026-07-24T04:00:00Z","v":36162,"vw":96.778589},{"c":96.05,"h":100.74,"l":90.33,"n":1091,"o":99.12,"t":"2026-07-27T04:00:00Z","v":59079,"vw":95.419789},{"c":91.72,"h":92,"l":84.9125,"n":1592,"o":92,"t":"2026-07-28T04:00:00Z","v":84924,"vw":88.023869},{"c":82,"h":90.37,"l":82,"n":1746,"o":89.83,"t":"2026-07-29T04:00:00Z","v":65789,"vw":85.974605},{"c":92.2,"h":92.48,"l":86.5,"n":1099,"o":86.5,"t":"2026-07-30T04:00:00Z","v":78026,"vw":89.366224},{"c":92.52,"h":99.075,"l":89.58,"n":1334,"o":97.82,"t":"2026-07-31T04:00:00Z","v":59999,"vw":93.370585},{"c":99.6,"h":99.6,"l":90.2901,"n":850,"o":91.675,"t":"2026-08-03T04:00:00Z","v":40148,"vw":96.285249},{"c":111.2,"h":111.9,"l":105.24,"n":1801,"o":106.5,"t":"2026-08-04T04:00:00Z","v":74452,"vw":108.612804},{"c":109.58,"h":115.13,"l":109.58,"n":1105,"o":112.67,"t":"2026-08-05T04:00:00Z","v":47469,"vw":111.968948},{"c":103,"h":108.3,"l":101.745,"n":1202,"o":103.48,"t":"2026-08-06T04:00:00Z","v":46979,"vw":104.949966},{"c":108.17,"h":109.2138,"l":104.07,"n":934,"o":107.12,"t":"2026-08-07T04:00:00Z","v":30592,"vw":107.197074},{"c":105.87,"h":107.83,"l":105.24,"n":645,"o":107.83,"t":"2026-08-10T04:00:00Z","v":34126,"vw":106.655972},{"c":107.52,"h":108.24,"l":105.87,"n":621,"o":105.87,"t":"2026-08-11T04:00:00Z","v":18058,"vw":107.117053},{"c":113.35,"h":114,"l":111.05,"n":636,"o":113.6,"t":"2026-08-12T04:00:00Z","v":30841,"vw":112.387067},{"c":115.38,"h":117.55,"l":113.11,"n":998,"o":113.11,"t":"2026-08-13T04:00:00Z","v":39165,"vw":115.744107},{"c":115.72,"h":118,"l":114.23,"n":914,"o":116,"t":"2026-08-14T04:00:00Z","v":48401,"vw":115.641267},{"c":116.1095,"h":118.13,"l":115.97,"n":553,"o":117.38,"t":"2026-08-17T04:00:00Z","v":23719,"vw":117.085669},{"c":104.67,"h":109.71,"l":103.61,"n":1243,"o":108.8,"t":"2026-08-18T04:00:00Z","v":49566,"vw":105.481805},{"c":108.69,"h":110.66,"l":106.06,"n":994,"o":110.22,"t":"2026-08-19T04:00:00Z","v":39108,"vw":109.157308},{"c":103.08,"h":106.75,"l":102.86,"n":1027,"o":105.25,"t":"2026-08-20T04:00:00Z","v":41926,"vw":104.221168},{"c":108.38,"h":108.5,"l":106.48,"n":1072,"o":107.35,"t":"2026-08-21T04:00:00Z","v":38801,"vw":107.845124},{"c":102.5,"h":103.68,"l":99.615,"n":1119,"o":103.622,"t":"2026-08-24T04:00:00Z","v":47321,"vw":101.934084},{"c":107.09,"h":107.09,"l":104.36,"n":864,"o":106.47,"t":"2026-08-25T04:00:00Z","v":35762,"vw":106.067596},{"c":108.67,"h":109.04,"l":106.67,"n":560,"o":106.8501,"t":"2026-08-26T04:00:00Z","v":18207,"vw":107.891407},{"c":110.88,"h":111.8399,"l":108.1,"n":955,"o":111.56,"t":"2026-08-27T04:00:00Z","v":28509,"vw":109.721015},{"c":102.73,"h":108.75,"l":101.86,"n":2215,"o":107.98,"t":"2026-08-28T04:00:00Z","v":119394,"vw":103.021558},{"c":102.87,"h":102.87,"l":100.865,"n":613,"o":101.53,"t":"2026-08-31T04:00:00Z","v":17056,"vw":101.477186},{"c":96.76,"h":98.89,"l":94.69,"n":2190,"o":98.31,"t":"2026-09-01T04:00:00Z","v":102161,"vw":96.624629},{"c":99.1,"h":99.1,"l":95.84,"n":767,"o":96.2,"t":"2026-09-02T04:00:00Z","v":25779,"vw":97.549849},{"c":103.13,"h":103.13,"l":96.36,"n":972,"o":98.69,"t":"2026-09-03T04:00:00Z","v":40687,"vw":101.008455},{"c":106.8425,"h":106.8425,"l":104.195,"n":886,"o":104.2,"t":"2026-09-04T04:00:00Z","v":29743,"vw":105.321376},{"c":109.47,"h":111.96,"l":108.83,"n":1017,"o":109.15,"t":"2026-09-08T04:00:00Z","v":51695,"vw":110.315359},{"c":106.18,"h":109.63,"l":106.18,"n":783,"o":108.32,"t":"2026-09-09T04:00:00Z","v":19872,"vw":107.858788},{"c":99.33,"h":102.97,"l":99.33,"n":1187,"o":100.36,"t":"2026-09-10T04:00:00Z","v":41797,"vw":100.616291},{"c":105.82,"h":106.89,"l":104.395,"n":887,"o":104.395,"t":"2026-09-11T04:00:00Z","v":55374,"vw":105.571736},{"c":95.23,"h":97,"l":93.28,"n":1586,"o":93.632,"t":"2026-09-14T04:00:00Z","v":78764,"vw":95.281008},{"c":93.12,"h":95.191,"l":92.3,"n":768,"o":95.191,"t":"2026-09-15T04:00:00Z","v":20813,"vw":93.292803},{"c":93.37,"h":96.84,"l":89.95,"n":767,"o":95.978,"t":"2026-09-16T04:00:00Z","v":34402,"vw":94.688221},{"c":100.12,"h":101.088,"l":98.89,"n":739,"o":100.87,"t":"2026-09-17T04:00:00Z","v":33437,"vw":99.773362},{"c":103.02,"h":103.43,"l":99.45,"n":861,"o":101,"t":"2026-09-18T04:00:00Z","v":37023,"vw":101.156728},{"c":112.25,"h":112.76,"l":108,"n":1164,"o":108.95,"t":"2026-09-21T04:00:00Z","v":41234,"vw":110.39102},{"c":115.86,"h":116.32,"l":111.45,"n":1431,"o":111.45,"t":"2026-09-22T04:00:00Z","v":40766,"vw":114.967322},{"c":112.3219,"h":115.22,"l":110.68,"n":822,"o":115.22,"t":"2026-09-23T04:00:00Z","v":15826,"vw":112.594379},{"c":111.685,"h":112.4654,"l":107.3401,"n":1002,"o":107.96,"t":"2026-09-24T04:00:00Z","v":34306,"vw":110.398488},{"c":115.08,"h":116.465,"l":112.74,"n":1315,"o":114.23,"t":"2026-09-25T04:00:00Z","v":45518,"vw":115.110028},{"c":109.09,"h":112.11,"l":105.68,"n":1330,"o":112.05,"t":"2026-09-28T04:00:00Z","v":40278,"vw":108.846759},{"c":112.2771,"h":114.02,"l":110.21,"n":750,"o":113.99,"t":"2026-09-29T04:00:00Z","v":28363,"vw":111.792606},{"c":110.1961,"h":113.23,"l":109.95,"n":801,"o":112.59,"t":"2026-09-30T04:00:00Z","v":30832,"vw":110.742151},{"c":114.56,"h":115.42,"l":108.99,"n":1170,"o":109.492,"t":"2026-10-01T04:00:00Z","v":55487,"vw":111.691554},{"c":118.9514,"h":120,"l":118.01,"n":1045,"o":118.21,"t":"2026-10-02T04:00:00Z","v":24518,"vw":118.917846},{"c":120.4073,"h":121.01,"l":118.195,"n":677,"o":119.235,"t":"2026-10-05T04:00:00Z","v":15990,"vw":120.147606},{"c":123.07,"h":125,"l":122.86,"n":1002,"o":123.27,"t":"2026-10-06T04:00:00Z","v":29894,"vw":123.669821},{"c":119.2,"h":119.82,"l":115.4418,"n":829,"o":116.24,"t":"2026-10-07T04:00:00Z","v":34053,"vw":116.997876},{"c":111.99,"h":116.9,"l":109.5125,"n":1389,"o":114.96,"t":"2026-10-08T04:00:00Z","v":61703,"vw":112.742645},{"c":116.39,"h":116.68,"l":112.2,"n":705,"o":115.86,"t":"2026-10-09T04:00:00Z","v":27681,"vw":115.421703},{"c":109.67,"h":114.31,"l":108.6675,"n":996,"o":114.142,"t":"2026-10-12T04:00:00Z","v":41589,"vw":110.468631},{"c":108.02,"h":108.02,"l":103.19,"n":999,"o":104.59,"t":"2026-10-13T04:00:00Z","v":58875,"vw":105.383134},{"c":94.88,"h":102.5475,"l":93.0204,"n":2245,"o":101.7,"t":"2026-10-14T04:00:00Z","v":113167,"vw":96.912133},{"c":95.33,"h":95.33,"l":84.366,"n":1855,"o":89.3,"t":"2026-10-15T04:00:00Z","v":114158,"vw":90.925369},{"c":85.16,"h":93.26,"l":83.89,"n":1663,"o":93.26,"t":"2026-10-16T04:00:00Z","v":95266,"vw":88.369154},{"c":87.41,"h":91,"l":86.84,"n":931,"o":90.39,"t":"2026-10-19T04:00:00Z","v":47437,"vw":89.445301},{"c":89.04,"h":91.3,"l":83.06,"n":1184,"o":85.6,"t":"2026-10-20T04:00:00Z","v":44826,"vw":88.241474},{"c":93.53,"h":95.3,"l":92.1199,"n":1115,"o":93.67,"t":"2026-10-21T04:00:00Z","v":49907,"vw":93.645559},{"c":79.94,"h":87.01,"l":77.57,"n":2648,"o":86.36,"t":"2026-10-22T04:00:00Z","v":129811,"vw":80.613065}],"volatilityBars":[{"c":109.4003,"h":109.4003,"l":109.4003,"n":2,"o":109.4003,"t":"2026-09-21T10:30:00Z","v":502,"vw":109.4003},{"c":109,"h":109,"l":108.95,"n":7,"o":108.95,"t":"2026-09-21T11:45:00Z","v":748,"vw":108.982527},{"c":109,"h":109,"l":109,"n":2,"o":109,"t":"2026-09-21T12:30:00Z","v":103,"vw":109},{"c":109.5,"h":109.5,"l":108.95,"n":37,"o":108.95,"t":"2026-09-21T13:30:00Z","v":3068,"vw":109.022138},{"c":108.25,"h":108.51,"l":108.215,"n":12,"o":108.355,"t":"2026-09-21T13:45:00Z","v":2354,"vw":108.389545},{"c":108.5,"h":108.5,"l":108,"n":11,"o":108.44,"t":"2026-09-21T14:00:00Z","v":528,"vw":108.283927},{"c":109.65,"h":109.65,"l":108.6901,"n":55,"o":108.6901,"t":"2026-09-21T14:15:00Z","v":2622,"vw":109.110629},{"c":109.975,"h":110,"l":109.975,"n":32,"o":110,"t":"2026-09-21T14:30:00Z","v":3305,"vw":109.998177},{"c":110.34,"h":110.34,"l":110.0253,"n":13,"o":110.175,"t":"2026-09-21T15:00:00Z","v":776,"vw":110.184502},{"c":110.8,"h":110.8,"l":110.34,"n":52,"o":110.39,"t":"2026-09-21T15:15:00Z","v":2862,"vw":110.555559},{"c":110.8,"h":110.85,"l":110.76,"n":8,"o":110.85,"t":"2026-09-21T15:30:00Z","v":489,"vw":110.810753},{"c":111.54,"h":111.54,"l":111.54,"n":9,"o":111.54,"t":"2026-09-21T16:30:00Z","v":286,"vw":111.54},{"c":111.455,"h":111.455,"l":111.355,"n":2,"o":111.355,"t":"2026-09-21T17:00:00Z","v":369,"vw":111.4279},{"c":111.17,"h":111.17,"l":111.14,"n":2,"o":111.14,"t":"2026-09-21T17:15:00Z","v":615,"vw":111.152537},{"c":111,"h":111.14,"l":111,"n":46,"o":111.14,"t":"2026-09-21T17:30:00Z","v":6827,"vw":111.012231},{"c":111.335,"h":111.335,"l":111.335,"n":3,"o":111.335,"t":"2026-09-21T17:45:00Z","v":504,"vw":111.335},{"c":112.2474,"h":112.2474,"l":112,"n":16,"o":112,"t":"2026-09-21T18:15:00Z","v":783,"vw":112.098514},{"c":112.2299,"h":112.2299,"l":112.2,"n":7,"o":112.2,"t":"2026-09-21T18:30:00Z","v":1096,"vw":112.220556},{"c":112.26,"h":112.26,"l":112.26,"n":3,"o":112.26,"t":"2026-09-21T18:45:00Z","v":120,"vw":112.26},{"c":112.4,"h":112.4,"l":112.4,"n":6,"o":112.4,"t":"2026-09-21T19:00:00Z","v":703,"vw":112.4},{"c":112.05,"h":112.76,"l":112.05,"n":39,"o":112.7122,"t":"2026-09-21T19:45:00Z","v":1937,"vw":112.245646},{"c":112.25,"h":112.25,"l":112.25,"n":5,"o":112.25,"t":"2026-09-21T20:00:00Z","v":618,"vw":112.25},{"c":112,"h":112,"l":112,"n":1,"o":112,"t":"2026-09-21T22:15:00Z","v":199,"vw":112},{"c":113.51,"h":113.51,"l":111.45,"n":22,"o":111.45,"t":"2026-09-22T13:30:00Z","v":725,"vw":112.68085},{"c":115,"h":115.29,"l":114.7752,"n":61,"o":114.7752,"t":"2026-09-22T13:45:00Z","v":8400,"vw":114.998894},{"c":114.5097,"h":114.5097,"l":114.5097,"n":1,"o":114.5097,"t":"2026-09-22T14:15:00Z","v":115,"vw":114.5097},{"c":114.08,"h":114.64,"l":114.08,"n":47,"o":114.6,"t":"2026-09-22T14:30:00Z","v":2400,"vw":114.569682},{"c":113.6182,"h":113.6182,"l":113.3718,"n":15,"o":113.3718,"t":"2026-09-22T15:30:00Z","v":535,"vw":113.457356},{"c":114,"h":114,"l":113.99,"n":6,"o":113.99,"t":"2026-09-22T15:45:00Z","v":266,"vw":113.995238},{"c":114.6,"h":114.6,"l":114.6,"n":2,"o":114.6,"t":"2026-09-22T16:00:00Z","v":200,"vw":114.6},{"c":114,"h":114,"l":114,"n":14,"o":114,"t":"2026-09-22T16:15:00Z","v":872,"vw":114},{"c":114.68,"h":114.68,"l":114.67,"n":10,"o":114.67,"t":"2026-09-22T17:00:00Z","v":423,"vw":114.675724},{"c":114.635,"h":114.635,"l":114.43,"n":14,"o":114.43,"t":"2026-09-22T17:15:00Z","v":1387,"vw":114.584583},{"c":114.91,"h":114.9629,"l":114.91,"n":39,"o":114.92,"t":"2026-09-22T17:30:00Z","v":2754,"vw":114.921913},{"c":115.86,"h":116,"l":115.5,"n":31,"o":115.5,"t":"2026-09-22T17:45:00Z","v":1123,"vw":115.755365},{"c":115.66,"h":115.66,"l":115.66,"n":58,"o":115.66,"t":"2026-09-22T18:00:00Z","v":2060,"vw":115.66},{"c":115.28,"h":115.29,"l":115.28,"n":10,"o":115.28,"t":"2026-09-22T18:45:00Z","v":571,"vw":115.283333},{"c":116.0799,"h":116.0799,"l":116.0799,"n":7,"o":116.0799,"t":"2026-09-22T19:15:00Z","v":434,"vw":116.0799},{"c":116.26,"h":116.26,"l":115.9,"n":33,"o":115.9,"t":"2026-09-22T19:30:00Z","v":2286,"vw":115.996846},{"c":116.32,"h":116.32,"l":116.32,"n":7,"o":116.32,"t":"2026-09-22T19:45:00Z","v":343,"vw":116.32},{"c":115.86,"h":115.86,"l":115.86,"n":4,"o":115.86,"t":"2026-09-22T20:00:00Z","v":144,"vw":115.86},{"c":115.5,"h":115.5,"l":115.5,"n":1,"o":115.5,"t":"2026-09-22T20:45:00Z","v":100,"vw":115.5},{"c":115.65,"h":115.65,"l":115.65,"n":2,"o":115.65,"t":"2026-09-22T21:00:00Z","v":129,"vw":115.65},{"c":115.5,"h":115.5,"l":115.5,"n":2,"o":115.5,"t":"2026-09-22T21:15:00Z","v":120,"vw":115.5},{"c":115.9,"h":115.9,"l":115.45,"n":14,"o":115.5,"t":"2026-09-22T22:00:00Z","v":1177,"vw":115.736364},{"c":115.95,"h":115.95,"l":115.9,"n":3,"o":115.9,"t":"2026-09-22T22:15:00Z","v":300,"vw":115.916667},{"c":115.8,"h":115.8,"l":115.7,"n":6,"o":115.7,"t":"2026-09-22T23:00:00Z","v":524,"vw":115.770414},{"c":115.8,"h":115.8,"l":115.8,"n":1,"o":115.8,"t":"2026-09-22T23:15:00Z","v":100,"vw":115.8},{"c":115.4,"h":115.45,"l":115.4,"n":2,"o":115.45,"t":"2026-09-22T23:45:00Z","v":200,"vw":115.425},{"c":115.22,"h":115.22,"l":115.22,"n":7,"o":115.22,"t":"2026-09-23T13:30:00Z","v":488,"vw":115.22},{"c":110.78,"h":111.58,"l":110.68,"n":70,"o":111.58,"t":"2026-09-23T14:15:00Z","v":2518,"vw":110.861111},{"c":111.3469,"h":111.3469,"l":111.3469,"n":4,"o":111.3469,"t":"2026-09-23T14:30:00Z","v":322,"vw":111.3469},{"c":113.2952,"h":113.2952,"l":112,"n":36,"o":112,"t":"2026-09-23T14:45:00Z","v":1438,"vw":112.754442},{"c":113.21,"h":113.57,"l":113.21,"n":49,"o":113.5604,"t":"2026-09-23T15:15:00Z","v":1938,"vw":113.45704},{"c":112.14,"h":112.14,"l":112.14,"n":5,"o":112.14,"t":"2026-09-23T17:15:00Z","v":269,"vw":112.14},{"c":112.13,"h":112.13,"l":112.13,"n":14,"o":112.13,"t":"2026-09-23T17:30:00Z","v":357,"vw":112.13},{"c":112.76,"h":112.76,"l":112.76,"n":3,"o":112.76,"t":"2026-09-23T17:45:00Z","v":506,"vw":112.76},{"c":112.6586,"h":112.6586,"l":112.6586,"n":1,"o":112.6586,"t":"2026-09-23T19:00:00Z","v":100,"vw":112.6586},{"c":112.675,"h":112.675,"l":112.675,"n":1,"o":112.675,"t":"2026-09-23T19:15:00Z","v":100,"vw":112.675},{"c":112.71,"h":112.71,"l":112.71,"n":26,"o":112.71,"t":"2026-09-23T19:30:00Z","v":1202,"vw":112.71},{"c":107.96,"h":107.96,"l":107.96,"n":3,"o":107.96,"t":"2026-09-24T13:15:00Z","v":331,"vw":107.96},{"c":108.26,"h":108.26,"l":107.3401,"n":53,"o":107.96,"t":"2026-09-24T13:30:00Z","v":3188,"vw":107.798},{"c":109.5223,"h":109.5223,"l":109.5223,"n":3,"o":109.5223,"t":"2026-09-24T13:45:00Z","v":208,"vw":109.5223},{"c":109.29,"h":109.29,"l":109.29,"n":2,"o":109.29,"t":"2026-09-24T14:00:00Z","v":144,"vw":109.29},{"c":107.785,"h":107.88,"l":107.785,"n":4,"o":107.88,"t":"2026-09-24T15:00:00Z","v":1402,"vw":107.825284},{"c":107.78,"h":107.78,"l":107.78,"n":2,"o":107.78,"t":"2026-09-24T15:30:00Z","v":101,"vw":107.78},{"c":108.1,"h":108.1,"l":107.66,"n":11,"o":107.7,"t":"2026-09-24T16:00:00Z","v":852,"vw":107.741667},{"c":111.205,"h":111.56,"l":110.9,"n":94,"o":111.56,"t":"2026-09-24T16:15:00Z","v":4355,"vw":111.293576},{"c":112.4654,"h":112.4654,"l":110.925,"n":42,"o":110.925,"t":"2026-09-24T16:30:00Z","v":2603,"vw":111.941933},{"c":111.6617,"h":112.12,"l":111.6617,"n":24,"o":111.7834,"t":"2026-09-24T16:45:00Z","v":1909,"vw":111.790733},{"c":111.56,"h":111.95,"l":111.56,"n":56,"o":111.56,"t":"2026-09-24T17:00:00Z","v":2694,"vw":111.816912},{"c":111.31,"h":111.745,"l":111.31,"n":8,"o":111.74,"t":"2026-09-24T17:15:00Z","v":1003,"vw":111.454444},{"c":109.34,"h":109.3801,"l":109.34,"n":4,"o":109.3801,"t":"2026-09-24T18:00:00Z","v":434,"vw":109.359289},{"c":111.2547,"h":111.2547,"l":111.2547,"n":5,"o":111.2547,"t":"2026-09-24T18:15:00Z","v":235,"vw":111.2547},{"c":112,"h":112,"l":110.99,"n":44,"o":110.99,"t":"2026-09-24T18:45:00Z","v":1823,"vw":111.833608},{"c":111.22,"h":111.22,"l":111.22,"n":29,"o":111.22,"t":"2026-09-24T19:00:00Z","v":1586,"vw":111.22},{"c":111.33,"h":111.33,"l":111.33,"n":4,"o":111.33,"t":"2026-09-24T19:15:00Z","v":334,"vw":111.33},{"c":111.685,"h":111.9,"l":111.6004,"n":38,"o":111.6004,"t":"2026-09-24T19:45:00Z","v":2093,"vw":111.803774},{"c":112,"h":113.8,"l":112,"n":2,"o":113.8,"t":"2026-09-24T21:30:00Z","v":200,"vw":112.9},{"c":113.7,"h":113.7,"l":113.7,"n":1,"o":113.7,"t":"2026-09-25T11:15:00Z","v":113,"vw":113.7},{"c":113.72,"h":113.72,"l":113.72,"n":4,"o":113.72,"t":"2026-09-25T12:30:00Z","v":185,"vw":113.72},{"c":115.97,"h":115.97,"l":115.97,"n":1,"o":115.97,"t":"2026-09-25T13:15:00Z","v":132,"vw":115.97},{"c":113.55,"h":114.568,"l":113.55,"n":28,"o":114.23,"t":"2026-09-25T13:30:00Z","v":2264,"vw":113.946132},{"c":114.27,"h":114.27,"l":114.27,"n":5,"o":114.27,"t":"2026-09-25T13:45:00Z","v":159,"vw":114.27},{"c":112.74,"h":112.74,"l":112.74,"n":5,"o":112.74,"t":"2026-09-25T14:15:00Z","v":316,"vw":112.74},{"c":113.7899,"h":113.7899,"l":113.7899,"n":1,"o":113.7899,"t":"2026-09-25T14:45:00Z","v":220,"vw":113.7899},{"c":114.42,"h":114.42,"l":113.89,"n":17,"o":113.89,"t":"2026-09-25T15:00:00Z","v":1043,"vw":113.982869},{"c":114.3,"h":114.3,"l":114.3,"n":2,"o":114.3,"t":"2026-09-25T15:15:00Z","v":152,"vw":114.3},{"c":113.99,"h":114.3,"l":113.8931,"n":50,"o":114.3,"t":"2026-09-25T15:30:00Z","v":5369,"vw":114.135451},{"c":114,"h":114,"l":113.009,"n":6,"o":113.009,"t":"2026-09-25T15:45:00Z","v":442,"vw":113.587855},{"c":116.21,"h":116.21,"l":115.72,"n":12,"o":115.78,"t":"2026-09-25T16:00:00Z","v":904,"vw":115.863499},{"c":115.365,"h":115.64,"l":115.365,"n":72,"o":115.64,"t":"2026-09-25T16:15:00Z","v":3351,"vw":115.61122},{"c":115.9,"h":116.465,"l":115.83,"n":67,"o":116.46,"t":"2026-09-25T16:30:00Z","v":4630,"vw":116.199664},{"c":116.09,"h":116.09,"l":116.09,"n":3,"o":116.09,"t":"2026-09-25T16:45:00Z","v":161,"vw":116.09},{"c":116.17,"h":116.17,"l":115.86,"n":14,"o":115.86,"t":"2026-09-25T17:00:00Z","v":1383,"vw":116.082765},{"c":116.06,"h":116.06,"l":116.055,"n":67,"o":116.055,"t":"2026-09-25T17:30:00Z","v":2125,"vw":116.057653},{"c":115.505,"h":115.57,"l":115.505,"n":11,"o":115.57,"t":"2026-09-25T18:00:00Z","v":284,"vw":115.5375},{"c":115.81,"h":115.81,"l":115.78,"n":36,"o":115.78,"t":"2026-09-25T18:15:00Z","v":1497,"vw":115.806532},{"c":115.64,"h":115.64,"l":115.64,"n":2,"o":115.64,"t":"2026-09-25T18:30:00Z","v":103,"vw":115.64},{"c":115.18,"h":115.44,"l":115.18,"n":16,"o":115.44,"t":"2026-09-25T19:00:00Z","v":313,"vw":115.31},{"c":115.25,"h":115.26,"l":115.25,"n":6,"o":115.26,"t":"2026-09-25T19:15:00Z","v":250,"vw":115.255},{"c":115.61,"h":115.69,"l":115,"n":105,"o":115.105,"t":"2026-09-25T19:30:00Z","v":10365,"vw":115.280955},{"c":115.7399,"h":115.7399,"l":115.7399,"n":5,"o":115.7399,"t":"2026-09-25T19:45:00Z","v":106,"vw":115.7399},{"c":115.08,"h":115.08,"l":115.08,"n":4,"o":115.08,"t":"2026-09-25T20:00:00Z","v":183,"vw":115.08},{"c":110.27,"h":112.11,"l":109.53,"n":96,"o":112.05,"t":"2026-09-28T13:30:00Z","v":6784,"vw":110.964468},{"c":109.83,"h":110.005,"l":109.66,"n":14,"o":110.005,"t":"2026-09-28T13:45:00Z","v":1451,"vw":109.720826},{"c":107.37,"h":108.5,"l":107.37,"n":44,"o":108.5,"t":"2026-09-28T14:30:00Z","v":2946,"vw":107.588314},{"c":106.38,"h":106.745,"l":106.24,"n":38,"o":106.4767,"t":"2026-09-28T14:45:00Z","v":1652,"vw":106.448595},{"c":106.85,"h":106.85,"l":106.6,"n":10,"o":106.6517,"t":"2026-09-28T15:00:00Z","v":543,"vw":106.714562},{"c":106.04,"h":106.19,"l":105.68,"n":48,"o":106.19,"t":"2026-09-28T15:15:00Z","v":3004,"vw":105.922188},{"c":106.56,"h":106.56,"l":106.32,"n":6,"o":106.32,"t":"2026-09-28T15:30:00Z","v":715,"vw":106.36},{"c":107.2051,"h":107.2051,"l":107.2051,"n":1,"o":107.2051,"t":"2026-09-28T15:45:00Z","v":100,"vw":107.2051},{"c":107.465,"h":107.465,"l":107.44,"n":16,"o":107.44,"t":"2026-09-28T16:00:00Z","v":979,"vw":107.459286},{"c":110.8,"h":110.8,"l":107.69,"n":122,"o":107.69,"t":"2026-09-28T16:15:00Z","v":4110,"vw":108.550658},{"c":108.4,"h":109.32,"l":108.4,"n":14,"o":109.31,"t":"2026-09-28T16:45:00Z","v":703,"vw":109.01},{"c":111.08,"h":111.08,"l":109.035,"n":35,"o":109.035,"t":"2026-09-28T17:00:00Z","v":1599,"vw":110.5415},{"c":110.07,"h":110.08,"l":110.07,"n":13,"o":110.08,"t":"2026-09-28T17:15:00Z","v":568,"vw":110.075},{"c":109.9,"h":109.9,"l":109.9,"n":11,"o":109.9,"t":"2026-09-28T18:30:00Z","v":391,"vw":109.9},{"c":109.6,"h":109.6,"l":109.6,"n":15,"o":109.6,"t":"2026-09-28T18:45:00Z","v":1328,"vw":109.6},{"c":109.4365,"h":109.5772,"l":109.4365,"n":4,"o":109.5772,"t":"2026-09-28T19:30:00Z","v":280,"vw":109.50685},{"c":109.09,"h":109.09,"l":109.09,"n":4,"o":109.09,"t":"2026-09-28T20:00:00Z","v":153,"vw":109.09},{"c":112.4147,"h":114.02,"l":112,"n":50,"o":113.99,"t":"2026-09-29T13:30:00Z","v":3145,"vw":113.354863},{"c":113.5,"h":113.555,"l":112.7,"n":21,"o":112.7,"t":"2026-09-29T13:45:00Z","v":1571,"vw":113.343147},{"c":112.83,"h":112.83,"l":112.83,"n":1,"o":112.83,"t":"2026-09-29T14:00:00Z","v":100,"vw":112.83},{"c":113.325,"h":113.52,"l":112.93,"n":49,"o":112.93,"t":"2026-09-29T14:15:00Z","v":1821,"vw":113.319286},{"c":113.47,"h":113.47,"l":113.47,"n":6,"o":113.47,"t":"2026-09-29T14:30:00Z","v":220,"vw":113.47},{"c":112.29,"h":112.29,"l":112.29,"n":1,"o":112.29,"t":"2026-09-29T14:45:00Z","v":100,"vw":112.29},{"c":111.7,"h":112.56,"l":111.67,"n":20,"o":112.56,"t":"2026-09-29T15:00:00Z","v":1502,"vw":112.090684},{"c":110.82,"h":112.05,"l":110.77,"n":16,"o":112.05,"t":"2026-09-29T15:15:00Z","v":2030,"vw":110.938717},{"c":110.86,"h":110.86,"l":110.86,"n":5,"o":110.86,"t":"2026-09-29T15:45:00Z","v":223,"vw":110.86},{"c":111.165,"h":111.165,"l":111.165,"n":2,"o":111.165,"t":"2026-09-29T16:15:00Z","v":202,"vw":111.165},{"c":110.28,"h":110.28,"l":110.28,"n":3,"o":110.28,"t":"2026-09-29T16:45:00Z","v":612,"vw":110.28},{"c":110.32,"h":110.32,"l":110.3,"n":9,"o":110.3,"t":"2026-09-29T17:00:00Z","v":581,"vw":110.314969},{"c":110.5,"h":110.5,"l":110.5,"n":3,"o":110.5,"t":"2026-09-29T17:30:00Z","v":132,"vw":110.5},{"c":110.21,"h":110.69,"l":110.21,"n":2,"o":110.69,"t":"2026-09-29T17:45:00Z","v":200,"vw":110.45},{"c":111.13,"h":111.13,"l":110.38,"n":44,"o":110.38,"t":"2026-09-29T18:00:00Z","v":4747,"vw":110.567189},{"c":111.36,"h":111.36,"l":111.36,"n":1,"o":111.36,"t":"2026-09-29T18:15:00Z","v":188,"vw":111.36},{"c":112.03,"h":112.48,"l":111.88,"n":18,"o":111.91,"t":"2026-09-29T18:30:00Z","v":2005,"vw":112.23181},{"c":111.9,"h":111.9,"l":111.9,"n":1,"o":111.9,"t":"2026-09-29T18:45:00Z","v":670,"vw":111.9},{"c":111.94,"h":111.94,"l":111.785,"n":4,"o":111.785,"t":"2026-09-29T19:15:00Z","v":229,"vw":111.8625},{"c":112.01,"h":112.01,"l":112,"n":16,"o":112,"t":"2026-09-29T19:45:00Z","v":679,"vw":112.004915},{"c":111,"h":111,"l":111,"n":1,"o":111,"t":"2026-09-30T11:00:00Z","v":200,"vw":111},{"c":109.22,"h":109.22,"l":109.22,"n":19,"o":109.22,"t":"2026-09-30T11:15:00Z","v":328,"vw":109.22},{"c":112,"h":112,"l":112,"n":1,"o":112,"t":"2026-09-30T12:30:00Z","v":200,"vw":112},{"c":113.5,"h":114,"l":113.5,"n":2,"o":114,"t":"2026-09-30T12:45:00Z","v":268,"vw":113.75},{"c":111.85,"h":113.23,"l":111.58,"n":25,"o":112.59,"t":"2026-09-30T13:30:00Z","v":2025,"vw":112.308143},{"c":111.51,"h":111.51,"l":110.98,"n":57,"o":111.05,"t":"2026-09-30T14:00:00Z","v":4053,"vw":111.113801},{"c":110.47,"h":111.325,"l":110.47,"n":8,"o":111.325,"t":"2026-09-30T14:15:00Z","v":902,"vw":111.004375},{"c":110.595,"h":110.595,"l":109.96,"n":12,"o":110.22,"t":"2026-09-30T14:30:00Z","v":899,"vw":110.239688},{"c":110.81,"h":110.81,"l":110.6,"n":23,"o":110.6,"t":"2026-09-30T14:45:00Z","v":708,"vw":110.705},{"c":110.3,"h":110.3,"l":110.3,"n":7,"o":110.3,"t":"2026-09-30T15:15:00Z","v":740,"vw":110.3},{"c":109.95,"h":110.4,"l":109.95,"n":22,"o":110.4,"t":"2026-09-30T15:30:00Z","v":961,"vw":110.25623},{"c":110.31,"h":110.5,"l":110.31,"n":3,"o":110.5,"t":"2026-09-30T16:00:00Z","v":203,"vw":110.405},{"c":110.5141,"h":110.5141,"l":110.5141,"n":1,"o":110.5141,"t":"2026-09-30T16:15:00Z","v":225,"vw":110.5141},{"c":110.3454,"h":110.45,"l":110.3454,"n":21,"o":110.4,"t":"2026-09-30T16:30:00Z","v":2110,"vw":110.388496},{"c":110.05,"h":110.05,"l":110.05,"n":4,"o":110.05,"t":"2026-09-30T16:45:00Z","v":173,"vw":110.05},{"c":109.97,"h":109.97,"l":109.97,"n":1,"o":109.97,"t":"2026-09-30T17:30:00Z","v":445,"vw":109.97},{"c":110.58,"h":110.58,"l":110.0301,"n":19,"o":110.17,"t":"2026-09-30T17:45:00Z","v":1716,"vw":110.229408},{"c":109.96,"h":109.96,"l":109.96,"n":3,"o":109.96,"t":"2026-09-30T18:45:00Z","v":296,"vw":109.96},{"c":110.57,"h":110.57,"l":110.2301,"n":23,"o":110.366,"t":"2026-09-30T19:00:00Z","v":2233,"vw":110.435692},{"c":110.48,"h":110.48,"l":110.48,"n":2,"o":110.48,"t":"2026-09-30T19:15:00Z","v":200,"vw":110.48},{"c":110.7,"h":110.7,"l":110.65,"n":4,"o":110.65,"t":"2026-09-30T19:30:00Z","v":942,"vw":110.671322},{"c":110.27,"h":110.59,"l":110.27,"n":70,"o":110.47,"t":"2026-09-30T19:45:00Z","v":3505,"vw":110.414975},{"c":111.3,"h":111.3,"l":111.3,"n":3,"o":111.3,"t":"2026-09-30T23:45:00Z","v":102,"vw":111.3},{"c":111.3,"h":111.3,"l":111.3,"n":3,"o":111.3,"t":"2026-10-01T09:15:00Z","v":399,"vw":111.3},{"c":111.4,"h":111.4,"l":111.4,"n":3,"o":111.4,"t":"2026-10-01T10:30:00Z","v":400,"vw":111.4},{"c":112,"h":112,"l":112,"n":1,"o":112,"t":"2026-10-01T11:00:00Z","v":100,"vw":112},{"c":111.4,"h":111.4,"l":111.4,"n":11,"o":111.4,"t":"2026-10-01T12:15:00Z","v":500,"vw":111.4},{"c":110.78,"h":111.04,"l":109.44,"n":93,"o":109.492,"t":"2026-10-01T13:30:00Z","v":7515,"vw":110.048945},{"c":110.634,"h":110.634,"l":110.35,"n":17,"o":110.35,"t":"2026-10-01T13:45:00Z","v":689,"vw":110.495054},{"c":109.12,"h":109.12,"l":109.1,"n":27,"o":109.1,"t":"2026-10-01T14:00:00Z","v":1213,"vw":109.103448},{"c":109.29,"h":109.5464,"l":108.99,"n":21,"o":109.5464,"t":"2026-10-01T14:15:00Z","v":3029,"vw":109.231853},{"c":111.18,"h":111.868,"l":110.62,"n":26,"o":110.62,"t":"2026-10-01T14:30:00Z","v":913,"vw":111.544306},{"c":111.2351,"h":111.92,"l":110.9,"n":25,"o":111.665,"t":"2026-10-01T14:45:00Z","v":3189,"vw":111.585149},{"c":109.244,"h":110.23,"l":109.244,"n":3,"o":110.23,"t":"2026-10-01T15:00:00Z","v":289,"vw":109.586361},{"c":111.09,"h":111.09,"l":109.8945,"n":19,"o":109.8945,"t":"2026-10-01T15:15:00Z","v":1346,"vw":110.55145},{"c":111.12,"h":111.21,"l":110.53,"n":28,"o":110.53,"t":"2026-10-01T15:45:00Z","v":2231,"vw":110.682501},{"c":111.46,"h":111.53,"l":111.28,"n":23,"o":111.32,"t":"2026-10-01T16:00:00Z","v":1441,"vw":111.441592},{"c":111.6998,"h":111.74,"l":111.525,"n":21,"o":111.525,"t":"2026-10-01T16:15:00Z","v":1457,"vw":111.691473},{"c":112.37,"h":112.385,"l":112.065,"n":20,"o":112.385,"t":"2026-10-01T16:30:00Z","v":5523,"vw":112.353664},{"c":112.535,"h":112.645,"l":112.525,"n":56,"o":112.645,"t":"2026-10-01T16:45:00Z","v":1912,"vw":112.551},{"c":112.44,"h":112.44,"l":111.74,"n":13,"o":111.79,"t":"2026-10-01T17:00:00Z","v":1091,"vw":112.00717},{"c":112.7,"h":112.7,"l":112.7,"n":3,"o":112.7,"t":"2026-10-01T17:15:00Z","v":225,"vw":112.7},{"c":114.82,"h":114.82,"l":114.82,"n":33,"o":114.82,"t":"2026-10-01T17:30:00Z","v":950,"vw":114.82},{"c":114.225,"h":115.42,"l":114.225,"n":12,"o":115.42,"t":"2026-10-01T17:45:00Z","v":1173,"vw":114.445504},{"c":112.64,"h":113.4,"l":112.53,"n":13,"o":113.4,"t":"2026-10-01T18:00:00Z","v":909,"vw":112.917528},{"c":114.32,"h":114.32,"l":113.58,"n":15,"o":113.6,"t":"2026-10-01T18:15:00Z","v":1050,"vw":113.694286},{"c":114.05,"h":114.92,"l":113.9,"n":30,"o":113.9,"t":"2026-10-01T18:30:00Z","v":2990,"vw":114.368187},{"c":114.3586,"h":114.3586,"l":114.3586,"n":3,"o":114.3586,"t":"2026-10-01T18:45:00Z","v":130,"vw":114.3586},{"c":114.23,"h":114.33,"l":114.23,"n":4,"o":114.33,"t":"2026-10-01T19:00:00Z","v":662,"vw":114.293608},{"c":114.345,"h":114.445,"l":114.24,"n":10,"o":114.24,"t":"2026-10-01T19:15:00Z","v":690,"vw":114.288666},{"c":114.19,"h":114.19,"l":114.19,"n":1,"o":114.19,"t":"2026-10-01T19:30:00Z","v":200,"vw":114.19},{"c":114.54,"h":114.6,"l":114.105,"n":15,"o":114.53,"t":"2026-10-01T19:45:00Z","v":1151,"vw":114.462855},{"c":114.56,"h":114.56,"l":114.56,"n":3,"o":114.56,"t":"2026-10-01T20:00:00Z","v":109,"vw":114.56},{"c":116.02,"h":116.02,"l":116.02,"n":1,"o":116.02,"t":"2026-10-02T12:45:00Z","v":150,"vw":116.02},{"c":119.77,"h":119.77,"l":118.21,"n":43,"o":118.21,"t":"2026-10-02T13:30:00Z","v":1298,"vw":118.755205},{"c":119.53,"h":119.78,"l":119.48,"n":17,"o":119.72,"t":"2026-10-02T13:45:00Z","v":1095,"vw":119.652051},{"c":118.34,"h":118.34,"l":118.34,"n":7,"o":118.34,"t":"2026-10-02T14:00:00Z","v":114,"vw":118.34},{"c":120,"h":120,"l":120,"n":15,"o":120,"t":"2026-10-02T14:15:00Z","v":621,"vw":120},{"c":119.68,"h":119.69,"l":119.24,"n":21,"o":119.488,"t":"2026-10-02T14:30:00Z","v":1402,"vw":119.50864},{"c":118.01,"h":118.22,"l":118.01,"n":7,"o":118.175,"t":"2026-10-02T15:15:00Z","v":574,"vw":118.16},{"c":119.2,"h":119.2,"l":119.07,"n":6,"o":119.07,"t":"2026-10-02T15:45:00Z","v":352,"vw":119.134356},{"c":119.03,"h":119.03,"l":119.03,"n":3,"o":119.03,"t":"2026-10-02T16:00:00Z","v":247,"vw":119.03},{"c":119,"h":119.07,"l":119,"n":10,"o":119.07,"t":"2026-10-02T16:15:00Z","v":920,"vw":119.047649},{"c":118.36,"h":118.38,"l":118.34,"n":10,"o":118.38,"t":"2026-10-02T16:30:00Z","v":2565,"vw":118.351451},{"c":118.59,"h":118.59,"l":118.59,"n":6,"o":118.59,"t":"2026-10-02T16:45:00Z","v":220,"vw":118.59},{"c":118.7202,"h":119.0403,"l":118.7202,"n":5,"o":118.97,"t":"2026-10-02T19:00:00Z","v":1184,"vw":118.978517},{"c":118.77,"h":118.77,"l":118.77,"n":5,"o":118.77,"t":"2026-10-02T19:15:00Z","v":242,"vw":118.77},{"c":119.5999,"h":119.5999,"l":119.4183,"n":2,"o":119.4183,"t":"2026-10-02T19:30:00Z","v":200,"vw":119.5091},{"c":119.515,"h":119.515,"l":119.51,"n":5,"o":119.51,"t":"2026-10-02T19:45:00Z","v":350,"vw":119.511667},{"c":118.84,"h":119.235,"l":118.84,"n":26,"o":119.235,"t":"2026-10-05T13:30:00Z","v":1016,"vw":119.095},{"c":118.195,"h":118.195,"l":118.195,"n":1,"o":118.195,"t":"2026-10-05T14:00:00Z","v":100,"vw":118.195},{"c":120,"h":120,"l":120,"n":14,"o":120,"t":"2026-10-05T14:15:00Z","v":214,"vw":120},{"c":119.54,"h":119.98,"l":119.0831,"n":10,"o":119.98,"t":"2026-10-05T14:30:00Z","v":1158,"vw":119.787864},{"c":119.58,"h":119.7,"l":119.58,"n":4,"o":119.7,"t":"2026-10-05T15:15:00Z","v":300,"vw":119.64},{"c":119.97,"h":119.97,"l":119.9233,"n":3,"o":119.9233,"t":"2026-10-05T16:00:00Z","v":667,"vw":119.935177},{"c":120.18,"h":120.18,"l":119.8,"n":4,"o":119.8,"t":"2026-10-05T16:15:00Z","v":1102,"vw":120.063636},{"c":120.37,"h":120.37,"l":120.1,"n":33,"o":120.1,"t":"2026-10-05T16:30:00Z","v":1946,"vw":120.281743},{"c":120.215,"h":120.215,"l":120.195,"n":3,"o":120.195,"t":"2026-10-05T16:45:00Z","v":250,"vw":120.205},{"c":120.01,"h":120.01,"l":119.785,"n":8,"o":119.785,"t":"2026-10-05T17:00:00Z","v":354,"vw":119.923462},{"c":120.12,"h":120.12,"l":120.12,"n":4,"o":120.12,"t":"2026-10-05T17:15:00Z","v":205,"vw":120.12},{"c":120.88,"h":120.88,"l":120.88,"n":13,"o":120.88,"t":"2026-10-05T17:45:00Z","v":593,"vw":120.88},{"c":121.01,"h":121.01,"l":121.01,"n":1,"o":121.01,"t":"2026-10-05T18:00:00Z","v":100,"vw":121.01},{"c":120.9699,"h":120.9699,"l":120.9699,"n":3,"o":120.9699,"t":"2026-10-05T18:15:00Z","v":105,"vw":120.9699},{"c":120.64,"h":120.64,"l":120.62,"n":8,"o":120.62,"t":"2026-10-05T18:30:00Z","v":563,"vw":120.625882},{"c":120.61,"h":120.61,"l":120.61,"n":3,"o":120.61,"t":"2026-10-05T18:45:00Z","v":104,"vw":120.61},{"c":120.7866,"h":120.9504,"l":120.7866,"n":8,"o":120.81,"t":"2026-10-05T19:00:00Z","v":1049,"vw":120.80653},{"c":120.88,"h":120.88,"l":120.88,"n":4,"o":120.88,"t":"2026-10-05T19:15:00Z","v":220,"vw":120.88},{"c":120.57,"h":120.57,"l":120.57,"n":5,"o":120.57,"t":"2026-10-05T19:30:00Z","v":111,"vw":120.57},{"c":120.42,"h":120.42,"l":120.19,"n":3,"o":120.21,"t":"2026-10-05T19:45:00Z","v":300,"vw":120.273333},{"c":121,"h":121,"l":121,"n":25,"o":121,"t":"2026-10-05T21:30:00Z","v":235,"vw":121},{"c":124.51,"h":124.68,"l":123.27,"n":49,"o":123.27,"t":"2026-10-06T13:30:00Z","v":2546,"vw":124.376978},{"c":124.66,"h":124.89,"l":123.645,"n":67,"o":124.2,"t":"2026-10-06T13:45:00Z","v":3132,"vw":124.047612},{"c":124.65,"h":124.9452,"l":124.63,"n":10,"o":124.63,"t":"2026-10-06T14:00:00Z","v":544,"vw":124.716476},{"c":123.53,"h":124.185,"l":123.53,"n":15,"o":124.185,"t":"2026-10-06T14:15:00Z","v":2071,"vw":123.57222},{"c":123.33,"h":123.33,"l":123.33,"n":4,"o":123.33,"t":"2026-10-06T14:45:00Z","v":435,"vw":123.33},{"c":124.82,"h":124.82,"l":124.064,"n":5,"o":124.064,"t":"2026-10-06T15:00:00Z","v":318,"vw":124.468},{"c":125,"h":125,"l":124.905,"n":8,"o":124.905,"t":"2026-10-06T15:15:00Z","v":443,"vw":124.972779},{"c":124.215,"h":124.215,"l":124.215,"n":1,"o":124.215,"t":"2026-10-06T15:45:00Z","v":100,"vw":124.215},{"c":124.07,"h":124.07,"l":124.06,"n":8,"o":124.06,"t":"2026-10-06T16:00:00Z","v":458,"vw":124.063143},{"c":124.03,"h":124.04,"l":124.03,"n":4,"o":124.04,"t":"2026-10-06T16:45:00Z","v":394,"vw":124.037059},{"c":123.99,"h":123.99,"l":123.92,"n":12,"o":123.94,"t":"2026-10-06T17:45:00Z","v":932,"vw":123.944054},{"c":123.18,"h":123.7387,"l":123.18,"n":9,"o":123.66,"t":"2026-10-06T18:15:00Z","v":2125,"vw":123.671313},{"c":123.05,"h":123.05,"l":123.05,"n":4,"o":123.05,"t":"2026-10-06T18:30:00Z","v":814,"vw":123.05},{"c":123.34,"h":123.34,"l":123.31,"n":3,"o":123.31,"t":"2026-10-06T18:45:00Z","v":226,"vw":123.326667},{"c":123.36,"h":123.84,"l":123.36,"n":9,"o":123.73,"t":"2026-10-06T19:15:00Z","v":777,"vw":123.692857},{"c":123.4084,"h":123.4084,"l":123.4084,"n":1,"o":123.4084,"t":"2026-10-06T19:30:00Z","v":100,"vw":123.4084},{"c":123.5399,"h":123.5399,"l":122.86,"n":37,"o":123.2159,"t":"2026-10-06T19:45:00Z","v":5286,"vw":123.109202},{"c":123.07,"h":123.07,"l":123.07,"n":5,"o":123.07,"t":"2026-10-06T20:00:00Z","v":118,"vw":123.07},{"c":118.02,"h":118.02,"l":118.02,"n":6,"o":118.02,"t":"2026-10-07T11:45:00Z","v":1080,"vw":118.02},{"c":116.37,"h":117.495,"l":115.82,"n":99,"o":116.24,"t":"2026-10-07T13:30:00Z","v":6979,"vw":116.597798},{"c":116.97,"h":116.97,"l":116.97,"n":5,"o":116.97,"t":"2026-10-07T13:45:00Z","v":220,"vw":116.97},{"c":116.065,"h":116.21,"l":115.4418,"n":13,"o":115.4418,"t":"2026-10-07T14:00:00Z","v":500,"vw":115.86373},{"c":116.805,"h":116.805,"l":116.35,"n":9,"o":116.35,"t":"2026-10-07T14:15:00Z","v":386,"vw":116.663462},{"c":116.1,"h":116.1,"l":116.1,"n":3,"o":116.1,"t":"2026-10-07T14:45:00Z","v":137,"vw":116.1},{"c":117.05,"h":117.05,"l":116.24,"n":59,"o":116.3,"t":"2026-10-07T15:00:00Z","v":11233,"vw":116.338736},{"c":116.35,"h":116.35,"l":116.35,"n":1,"o":116.35,"t":"2026-10-07T15:15:00Z","v":100,"vw":116.35},{"c":117.19,"h":117.19,"l":117.19,"n":2,"o":117.19,"t":"2026-10-07T15:30:00Z","v":101,"vw":117.19},{"c":118.06,"h":118.06,"l":117.48,"n":27,"o":117.48,"t":"2026-10-07T16:00:00Z","v":2698,"vw":117.806235},{"c":117.9699,"h":117.9699,"l":117.9699,"n":2,"o":117.9699,"t":"2026-10-07T16:15:00Z","v":848,"vw":117.9699},{"c":118.185,"h":118.185,"l":118.15,"n":3,"o":118.17,"t":"2026-10-07T16:45:00Z","v":320,"vw":118.167813},{"c":118.71,"h":118.73,"l":117.98,"n":13,"o":117.98,"t":"2026-10-07T17:00:00Z","v":816,"vw":118.457097},{"c":119.15,"h":119.15,"l":119.15,"n":5,"o":119.15,"t":"2026-10-07T17:15:00Z","v":170,"vw":119.15},{"c":119.115,"h":119.22,"l":119.115,"n":10,"o":119.22,"t":"2026-10-07T17:30:00Z","v":614,"vw":119.189},{"c":118.75,"h":118.75,"l":118.75,"n":2,"o":118.75,"t":"2026-10-07T17:45:00Z","v":180,"vw":118.75},{"c":118.815,"h":118.815,"l":118.815,"n":1,"o":118.815,"t":"2026-10-07T18:00:00Z","v":100,"vw":118.815},{"c":118.98,"h":118.98,"l":118.98,"n":7,"o":118.98,"t":"2026-10-07T18:15:00Z","v":160,"vw":118.98},{"c":119.04,"h":119.04,"l":119.04,"n":4,"o":119.04,"t":"2026-10-07T18:45:00Z","v":337,"vw":119.04},{"c":118.88,"h":118.94,"l":118.88,"n":2,"o":118.94,"t":"2026-10-07T19:00:00Z","v":200,"vw":118.91},{"c":119.73,"h":119.82,"l":119.54,"n":17,"o":119.54,"t":"2026-10-07T19:45:00Z","v":923,"vw":119.680811},{"c":119.2,"h":119.2,"l":119.2,"n":6,"o":119.2,"t":"2026-10-07T20:00:00Z","v":358,"vw":119.2},{"c":116,"h":116,"l":116,"n":4,"o":116,"t":"2026-10-08T08:00:00Z","v":131,"vw":116},{"c":114.1431,"h":114.96,"l":114.1431,"n":27,"o":114.96,"t":"2026-10-08T13:30:00Z","v":1341,"vw":114.635214},{"c":115,"h":115,"l":114.6,"n":31,"o":114.6,"t":"2026-10-08T13:45:00Z","v":1443,"vw":114.896296},{"c":115.89,"h":116.12,"l":114.525,"n":39,"o":114.525,"t":"2026-10-08T14:00:00Z","v":1488,"vw":115.624302},{"c":116.77,"h":116.77,"l":116.77,"n":3,"o":116.77,"t":"2026-10-08T14:15:00Z","v":1016,"vw":116.77},{"c":116.565,"h":116.9,"l":116.565,"n":12,"o":116.9,"t":"2026-10-08T14:30:00Z","v":1048,"vw":116.774247},{"c":115.55,"h":115.55,"l":115.55,"n":1,"o":115.55,"t":"2026-10-08T14:45:00Z","v":1000,"vw":115.55},{"c":114.3,"h":114.6849,"l":114.3,"n":3,"o":114.6849,"t":"2026-10-08T15:00:00Z","v":201,"vw":114.49245},{"c":113.5956,"h":113.5956,"l":113.5956,"n":3,"o":113.5956,"t":"2026-10-08T15:30:00Z","v":130,"vw":113.5956},{"c":113.915,"h":113.915,"l":113.915,"n":8,"o":113.915,"t":"2026-10-08T15:45:00Z","v":560,"vw":113.915},{"c":114.5911,"h":114.5911,"l":114.5911,"n":1,"o":114.5911,"t":"2026-10-08T16:00:00Z","v":500,"vw":114.5911},{"c":115.08,"h":116.33,"l":114.65,"n":120,"o":114.65,"t":"2026-10-08T16:15:00Z","v":8166,"vw":115.05429},{"c":114.75,"h":115.15,"l":114.75,"n":60,"o":114.94,"t":"2026-10-08T16:30:00Z","v":1828,"vw":114.9925},{"c":110.875,"h":114.49,"l":110.875,"n":99,"o":114.49,"t":"2026-10-08T16:45:00Z","v":3676,"vw":112.862943},{"c":109.59,"h":110.735,"l":109.59,"n":51,"o":110.735,"t":"2026-10-08T17:00:00Z","v":1809,"vw":110.114933},{"c":111.42,"h":111.42,"l":111.36,"n":25,"o":111.36,"t":"2026-10-08T17:15:00Z","v":1034,"vw":111.396744},{"c":110.09,"h":110.15,"l":109.5125,"n":75,"o":109.61,"t":"2026-10-08T17:30:00Z","v":8616,"vw":109.696415},{"c":110.14,"h":110.14,"l":110.14,"n":6,"o":110.14,"t":"2026-10-08T17:45:00Z","v":263,"vw":110.14},{"c":111.8,"h":111.8,"l":111.1901,"n":7,"o":111.1901,"t":"2026-10-08T18:00:00Z","v":376,"vw":111.493367},{"c":112.7,"h":112.7,"l":112.5,"n":12,"o":112.5,"t":"2026-10-08T18:15:00Z","v":1013,"vw":112.66},{"c":112.7,"h":112.7,"l":112.69,"n":43,"o":112.7,"t":"2026-10-08T18:30:00Z","v":6267,"vw":112.699132},{"c":111.49,"h":111.5107,"l":111.34,"n":11,"o":111.5107,"t":"2026-10-08T18:45:00Z","v":757,"vw":111.4843},{"c":111.11,"h":111.11,"l":111.02,"n":17,"o":111.02,"t":"2026-10-08T19:00:00Z","v":864,"vw":111.095},{"c":111.13,"h":111.13,"l":110.66,"n":42,"o":110.69,"t":"2026-10-08T19:30:00Z","v":2175,"vw":110.76754},{"c":112.4,"h":112.4,"l":111.33,"n":57,"o":111.63,"t":"2026-10-08T19:45:00Z","v":3523,"vw":112.105663},{"c":113.41,"h":113.41,"l":111.99,"n":11,"o":111.99,"t":"2026-10-08T20:00:00Z","v":3790,"vw":112.920896},{"c":115.55,"h":115.55,"l":115.55,"n":2,"o":115.55,"t":"2026-10-09T11:00:00Z","v":140,"vw":115.55},{"c":114.17,"h":116.045,"l":114.17,"n":93,"o":115.86,"t":"2026-10-09T13:30:00Z","v":7689,"vw":115.804498},{"c":113.68,"h":113.88,"l":112.2,"n":37,"o":112.55,"t":"2026-10-09T13:45:00Z","v":2418,"vw":112.840314},{"c":114.2599,"h":114.2599,"l":114.2599,"n":2,"o":114.2599,"t":"2026-10-09T14:00:00Z","v":125,"vw":114.2599},{"c":113.655,"h":113.655,"l":113.655,"n":1,"o":113.655,"t":"2026-10-09T14:15:00Z","v":100,"vw":113.655},{"c":113.76,"h":115.24,"l":113.76,"n":16,"o":114.84,"t":"2026-10-09T14:30:00Z","v":791,"vw":114.492865},{"c":114.38,"h":114.38,"l":113.92,"n":25,"o":113.92,"t":"2026-10-09T14:45:00Z","v":1711,"vw":114.325673},{"c":114.73,"h":114.73,"l":114.73,"n":2,"o":114.73,"t":"2026-10-09T15:00:00Z","v":109,"vw":114.73},{"c":114.72,"h":114.72,"l":114.72,"n":1,"o":114.72,"t":"2026-10-09T15:30:00Z","v":100,"vw":114.72},{"c":114.86,"h":114.86,"l":114.86,"n":1,"o":114.86,"t":"2026-10-09T16:00:00Z","v":450,"vw":114.86},{"c":115.23,"h":115.23,"l":114.88,"n":4,"o":114.88,"t":"2026-10-09T16:15:00Z","v":208,"vw":115.055},{"c":115.4,"h":115.4,"l":115.3993,"n":5,"o":115.4,"t":"2026-10-09T16:30:00Z","v":434,"vw":115.399825},{"c":115.68,"h":115.68,"l":115.61,"n":2,"o":115.61,"t":"2026-10-09T17:00:00Z","v":1100,"vw":115.616364},{"c":116.115,"h":116.115,"l":116.115,"n":5,"o":116.115,"t":"2026-10-09T17:30:00Z","v":1086,"vw":116.115},{"c":116.64,"h":116.64,"l":116.165,"n":15,"o":116.165,"t":"2026-10-09T18:45:00Z","v":725,"vw":116.376111},{"c":116.615,"h":116.615,"l":116.55,"n":3,"o":116.55,"t":"2026-10-09T19:15:00Z","v":253,"vw":116.589},{"c":116.68,"h":116.68,"l":116.25,"n":85,"o":116.32,"t":"2026-10-09T19:45:00Z","v":3588,"vw":116.474066},{"c":116.39,"h":116.39,"l":116.39,"n":3,"o":116.39,"t":"2026-10-09T20:00:00Z","v":246,"vw":116.39},{"c":114.81,"h":114.81,"l":114.81,"n":13,"o":114.81,"t":"2026-10-12T12:15:00Z","v":2850,"vw":114.81},{"c":112.19,"h":114.31,"l":112.01,"n":66,"o":114.142,"t":"2026-10-12T13:30:00Z","v":4515,"vw":112.493643},{"c":112,"h":112,"l":111.85,"n":9,"o":111.99,"t":"2026-10-12T13:45:00Z","v":619,"vw":111.93316},{"c":112.07,"h":112.07,"l":112.07,"n":7,"o":112.07,"t":"2026-10-12T14:00:00Z","v":415,"vw":112.07},{"c":112.2,"h":112.4,"l":112,"n":16,"o":112.4,"t":"2026-10-12T14:15:00Z","v":608,"vw":112.28},{"c":111.67,"h":111.67,"l":111.25,"n":30,"o":111.65,"t":"2026-10-12T14:30:00Z","v":1375,"vw":111.525204},{"c":111.25,"h":111.25,"l":111.25,"n":2,"o":111.25,"t":"2026-10-12T14:45:00Z","v":130,"vw":111.25},{"c":111,"h":111,"l":111,"n":12,"o":111,"t":"2026-10-12T15:00:00Z","v":193,"vw":111},{"c":110.16,"h":110.27,"l":110.16,"n":31,"o":110.19,"t":"2026-10-12T15:15:00Z","v":4791,"vw":110.240314},{"c":110.92,"h":110.97,"l":110.18,"n":14,"o":110.23,"t":"2026-10-12T15:30:00Z","v":1106,"vw":110.620909},{"c":110.91,"h":110.97,"l":110.82,"n":8,"o":110.82,"t":"2026-10-12T15:45:00Z","v":579,"vw":110.873774},{"c":110.94,"h":110.94,"l":110.82,"n":4,"o":110.82,"t":"2026-10-12T16:00:00Z","v":1107,"vw":110.830909},{"c":109.7,"h":110,"l":109.7,"n":38,"o":110,"t":"2026-10-12T16:45:00Z","v":8326,"vw":109.735245},{"c":109.88,"h":109.88,"l":109.84,"n":3,"o":109.84,"t":"2026-10-12T17:00:00Z","v":500,"vw":109.872},{"c":109.31,"h":109.31,"l":109.31,"n":1,"o":109.31,"t":"2026-10-12T18:30:00Z","v":100,"vw":109.31},{"c":108.7,"h":108.7,"l":108.7,"n":7,"o":108.7,"t":"2026-10-12T18:45:00Z","v":281,"vw":108.7},{"c":108.67,"h":108.67,"l":108.67,"n":2,"o":108.67,"t":"2026-10-12T19:00:00Z","v":305,"vw":108.67},{"c":108.6675,"h":108.6675,"l":108.6675,"n":1,"o":108.6675,"t":"2026-10-12T19:15:00Z","v":500,"vw":108.6675},{"c":109.18,"h":109.18,"l":109.18,"n":2,"o":109.18,"t":"2026-10-12T19:30:00Z","v":141,"vw":109.18},{"c":109.54,"h":109.54,"l":109.081,"n":244,"o":109.3,"t":"2026-10-12T19:45:00Z","v":5571,"vw":109.328463},{"c":109.67,"h":109.67,"l":109.67,"n":4,"o":109.67,"t":"2026-10-12T20:00:00Z","v":105,"vw":109.67},{"c":109.7,"h":109.7,"l":109.7,"n":9,"o":109.7,"t":"2026-10-12T20:15:00Z","v":900,"vw":109.7},{"c":105.05,"h":105.05,"l":105.05,"n":5,"o":105.05,"t":"2026-10-13T12:45:00Z","v":319,"vw":105.05},{"c":105.97,"h":105.97,"l":103.5091,"n":58,"o":104.59,"t":"2026-10-13T13:30:00Z","v":3469,"vw":104.558292},{"c":105.54,"h":105.54,"l":105.5,"n":7,"o":105.5,"t":"2026-10-13T14:00:00Z","v":1046,"vw":105.507368},{"c":105.01,"h":106.365,"l":104.995,"n":53,"o":106.29,"t":"2026-10-13T14:15:00Z","v":9009,"vw":105.258263},{"c":104.16,"h":104.16,"l":104.05,"n":9,"o":104.05,"t":"2026-10-13T15:00:00Z","v":1620,"vw":104.14},{"c":103.695,"h":104,"l":103.61,"n":26,"o":104,"t":"2026-10-13T15:15:00Z","v":2364,"vw":103.83843},{"c":103.19,"h":103.19,"l":103.19,"n":2,"o":103.19,"t":"2026-10-13T15:30:00Z","v":212,"vw":103.19},{"c":104.075,"h":104.075,"l":103.19,"n":14,"o":103.19,"t":"2026-10-13T15:45:00Z","v":1415,"vw":103.973186},{"c":104.58,"h":104.58,"l":104.58,"n":3,"o":104.58,"t":"2026-10-13T16:00:00Z","v":146,"vw":104.58},{"c":106.19,"h":106.43,"l":106.19,"n":8,"o":106.43,"t":"2026-10-13T16:30:00Z","v":256,"vw":106.31},{"c":105.32,"h":105.37,"l":105.3,"n":53,"o":105.35,"t":"2026-10-13T17:15:00Z","v":10899,"vw":105.335346},{"c":105.585,"h":105.67,"l":105.16,"n":90,"o":105.16,"t":"2026-10-13T17:30:00Z","v":17177,"vw":105.566876},{"c":106.67,"h":106.67,"l":105.8,"n":10,"o":105.8,"t":"2026-10-13T18:00:00Z","v":805,"vw":106.127736},{"c":106.3978,"h":106.3978,"l":106.3978,"n":2,"o":106.3978,"t":"2026-10-13T18:15:00Z","v":331,"vw":106.3978},{"c":106.815,"h":106.815,"l":106.815,"n":1,"o":106.815,"t":"2026-10-13T18:30:00Z","v":325,"vw":106.815},{"c":106.52,"h":106.52,"l":106.52,"n":1,"o":106.52,"t":"2026-10-13T18:45:00Z","v":100,"vw":106.52},{"c":107.36,"h":107.5,"l":107.35,"n":9,"o":107.35,"t":"2026-10-13T19:30:00Z","v":346,"vw":107.403333},{"c":108.02,"h":108.02,"l":107.1988,"n":62,"o":107.1988,"t":"2026-10-13T19:45:00Z","v":2642,"vw":107.86476},{"c":105.07,"h":106,"l":105.07,"n":22,"o":106,"t":"2026-10-14T12:30:00Z","v":2579,"vw":105.18673},{"c":102.5,"h":102.52,"l":102.5,"n":12,"o":102.52,"t":"2026-10-14T12:45:00Z","v":629,"vw":102.514493},{"c":101.48,"h":102.5475,"l":101.48,"n":52,"o":101.7,"t":"2026-10-14T13:30:00Z","v":3607,"vw":102.075673},{"c":100,"h":102.16,"l":100,"n":112,"o":102.11,"t":"2026-10-14T13:45:00Z","v":8064,"vw":101.186756},{"c":99.9,"h":100.2677,"l":99.81,"n":56,"o":100.2677,"t":"2026-10-14T14:00:00Z","v":8909,"vw":99.996827},{"c":99.9,"h":100.48,"l":99.9,"n":41,"o":100.14,"t":"2026-10-14T14:15:00Z","v":1887,"vw":100.262143},{"c":100.17,"h":100.17,"l":99.61,"n":19,"o":99.615,"t":"2026-10-14T14:30:00Z","v":1386,"vw":99.772343},{"c":99.31,"h":100.2,"l":99.2282,"n":11,"o":100.2,"t":"2026-10-14T14:45:00Z","v":778,"vw":99.780714},{"c":98,"h":99.295,"l":98,"n":61,"o":99.295,"t":"2026-10-14T15:00:00Z","v":1549,"vw":98.637267},{"c":97.2238,"h":98.13,"l":97.2238,"n":56,"o":97.945,"t":"2026-10-14T15:15:00Z","v":4125,"vw":97.822246},{"c":96.1,"h":97.47,"l":95.935,"n":73,"o":97.405,"t":"2026-10-14T15:30:00Z","v":9424,"vw":97.211779},{"c":96.6254,"h":96.82,"l":96.405,"n":62,"o":96.625,"t":"2026-10-14T15:45:00Z","v":3808,"vw":96.753289},{"c":95.99,"h":96.7,"l":95.99,"n":52,"o":96.68,"t":"2026-10-14T16:00:00Z","v":2465,"vw":96.412149},{"c":94.7501,"h":95.61,"l":94.729,"n":83,"o":95.38,"t":"2026-10-14T16:15:00Z","v":5678,"vw":95.003266},{"c":95.7642,"h":95.96,"l":94.89,"n":48,"o":94.9,"t":"2026-10-14T16:30:00Z","v":4919,"vw":95.738671},{"c":96.0299,"h":96.09,"l":95.71,"n":27,"o":96.09,"t":"2026-10-14T16:45:00Z","v":3635,"vw":95.894049},{"c":95.65,"h":96.49,"l":95.65,"n":23,"o":96.49,"t":"2026-10-14T17:00:00Z","v":2631,"vw":96.148435},{"c":94.8,"h":95.61,"l":94.8,"n":36,"o":95.55,"t":"2026-10-14T17:15:00Z","v":1938,"vw":95.342898},{"c":94.16,"h":94.55,"l":94.16,"n":28,"o":94.55,"t":"2026-10-14T17:30:00Z","v":3318,"vw":94.414832},{"c":93.6109,"h":93.63,"l":93.58,"n":28,"o":93.63,"t":"2026-10-14T17:45:00Z","v":2397,"vw":93.614944},{"c":94.295,"h":94.295,"l":93.0204,"n":63,"o":93.5099,"t":"2026-10-14T18:00:00Z","v":6057,"vw":93.450206},{"c":94.1201,"h":94.35,"l":93.9401,"n":23,"o":94.35,"t":"2026-10-14T18:15:00Z","v":1712,"vw":94.154136},{"c":93.91,"h":94.07,"l":93.69,"n":14,"o":94.07,"t":"2026-10-14T18:30:00Z","v":722,"vw":93.9},{"c":94.29,"h":94.3,"l":93.7672,"n":31,"o":93.99,"t":"2026-10-14T18:45:00Z","v":1774,"vw":94.091309},{"c":93.96,"h":94,"l":93.52,"n":21,"o":94,"t":"2026-10-14T19:00:00Z","v":1558,"vw":93.825122},{"c":94.94,"h":95.04,"l":93.9,"n":26,"o":93.9,"t":"2026-10-14T19:15:00Z","v":1301,"vw":94.699},{"c":95.13,"h":95.48,"l":94.76,"n":15,"o":94.76,"t":"2026-10-14T19:30:00Z","v":709,"vw":95.0325},{"c":94.7382,"h":95.0686,"l":94.21,"n":185,"o":94.88,"t":"2026-10-14T19:45:00Z","v":9122,"vw":94.64401},{"c":95,"h":95,"l":94.88,"n":11,"o":94.88,"t":"2026-10-14T20:00:00Z","v":486,"vw":94.955472},{"c":95.97,"h":95.97,"l":95.97,"n":1,"o":95.97,"t":"2026-10-14T21:30:00Z","v":500,"vw":95.97},{"c":93.5,"h":93.5,"l":93.5,"n":11,"o":93.5,"t":"2026-10-14T22:30:00Z","v":148,"vw":93.5},{"c":90.01,"h":90.01,"l":90.01,"n":8,"o":90.01,"t":"2026-10-15T08:00:00Z","v":456,"vw":90.01},{"c":93,"h":93,"l":93,"n":4,"o":93,"t":"2026-10-15T11:00:00Z","v":2007,"vw":93},{"c":90.91,"h":90.91,"l":90.91,"n":1,"o":90.91,"t":"2026-10-15T11:45:00Z","v":100,"vw":90.91},{"c":90.9,"h":90.91,"l":90.9,"n":15,"o":90.91,"t":"2026-10-15T12:30:00Z","v":370,"vw":90.905349},{"c":89,"h":90.89,"l":89,"n":26,"o":90.85,"t":"2026-10-15T13:15:00Z","v":970,"vw":89.862022},{"c":87.63,"h":89.3,"l":85.725,"n":208,"o":89.3,"t":"2026-10-15T13:30:00Z","v":11195,"vw":87.55971},{"c":85.185,"h":87.47,"l":84.366,"n":101,"o":87.47,"t":"2026-10-15T13:45:00Z","v":4173,"vw":85.513789},{"c":86.993067,"h":87,"l":85.64,"n":50,"o":85.64,"t":"2026-10-15T14:00:00Z","v":5363,"vw":86.242013},{"c":87.09,"h":87.405,"l":86.5,"n":19,"o":86.63,"t":"2026-10-15T14:15:00Z","v":1375,"vw":87.032766},{"c":89.3586,"h":89.3699,"l":87.09,"n":10,"o":87.09,"t":"2026-10-15T14:30:00Z","v":645,"vw":88.817449},{"c":90.725,"h":90.76,"l":89.8199,"n":35,"o":89.85,"t":"2026-10-15T14:45:00Z","v":3292,"vw":90.307941},{"c":91.73,"h":91.73,"l":90.52,"n":139,"o":90.9999,"t":"2026-10-15T15:00:00Z","v":32394,"vw":91.082916},{"c":91.58,"h":92.57,"l":91.58,"n":48,"o":92.3672,"t":"2026-10-15T15:15:00Z","v":8646,"vw":92.245075},{"c":91.98,"h":91.98,"l":91.275,"n":26,"o":91.645,"t":"2026-10-15T15:30:00Z","v":5750,"vw":91.60007},{"c":92.0264,"h":92.0264,"l":91.62,"n":13,"o":91.66,"t":"2026-10-15T15:45:00Z","v":1100,"vw":91.779049},{"c":91.9262,"h":91.9262,"l":91.9262,"n":1,"o":91.9262,"t":"2026-10-15T16:00:00Z","v":107,"vw":91.9262},{"c":90.5584,"h":91.3,"l":90.5584,"n":20,"o":91.24,"t":"2026-10-15T16:15:00Z","v":1556,"vw":91.183917},{"c":90.8,"h":90.8,"l":90.55,"n":6,"o":90.55,"t":"2026-10-15T16:30:00Z","v":281,"vw":90.677615},{"c":91.45,"h":91.45,"l":91.45,"n":3,"o":91.45,"t":"2026-10-15T16:45:00Z","v":248,"vw":91.45},{"c":91.11,"h":91.11,"l":91.11,"n":2,"o":91.11,"t":"2026-10-15T17:00:00Z","v":104,"vw":91.11},{"c":91.77,"h":91.79,"l":91.54,"n":27,"o":91.58,"t":"2026-10-15T17:15:00Z","v":2829,"vw":91.710223},{"c":92.7924,"h":92.99,"l":92.2598,"n":21,"o":92.33,"t":"2026-10-15T17:30:00Z","v":1330,"vw":92.451038},{"c":92.435,"h":92.435,"l":92.435,"n":1,"o":92.435,"t":"2026-10-15T17:45:00Z","v":761,"vw":92.435},{"c":91.6015,"h":92.5765,"l":91.6015,"n":10,"o":92.5765,"t":"2026-10-15T18:00:00Z","v":638,"vw":91.979962},{"c":92.71,"h":92.71,"l":92.68,"n":3,"o":92.68,"t":"2026-10-15T18:45:00Z","v":653,"vw":92.684615},{"c":94.25,"h":94.25,"l":93.03,"n":51,"o":93.03,"t":"2026-10-15T19:00:00Z","v":6015,"vw":94.041829},{"c":94.88,"h":95,"l":94.61,"n":31,"o":94.61,"t":"2026-10-15T19:15:00Z","v":2373,"vw":94.822664},{"c":94.96,"h":94.97,"l":94.485,"n":12,"o":94.485,"t":"2026-10-15T19:30:00Z","v":1461,"vw":94.828073},{"c":95.32,"h":95.32,"l":94.835,"n":106,"o":94.835,"t":"2026-10-15T19:45:00Z","v":3768,"vw":95.106801},{"c":95.33,"h":95.33,"l":95.33,"n":4,"o":95.33,"t":"2026-10-15T20:00:00Z","v":206,"vw":95.33},{"c":95.5,"h":95.5,"l":95.5,"n":1,"o":95.5,"t":"2026-10-15T20:45:00Z","v":106,"vw":95.5},{"c":93.62,"h":93.63,"l":93.46,"n":38,"o":93.46,"t":"2026-10-16T13:15:00Z","v":6901,"vw":93.527536},{"c":91.79,"h":93.26,"l":91.44,"n":39,"o":93.26,"t":"2026-10-16T13:30:00Z","v":4171,"vw":92.854113},{"c":90.71,"h":92.43,"l":90.71,"n":24,"o":92.43,"t":"2026-10-16T13:45:00Z","v":1156,"vw":91.245},{"c":90.65,"h":91.23,"l":90.62,"n":19,"o":91.23,"t":"2026-10-16T14:00:00Z","v":2918,"vw":91.142489},{"c":91.545,"h":91.545,"l":90.8583,"n":58,"o":91.3,"t":"2026-10-16T14:15:00Z","v":13432,"vw":91.303768},{"c":92.45,"h":92.53,"l":91.79,"n":9,"o":91.79,"t":"2026-10-16T14:30:00Z","v":794,"vw":92.241613},{"c":91.5149,"h":92.12,"l":91.33,"n":21,"o":92.12,"t":"2026-10-16T14:45:00Z","v":1908,"vw":91.643136},{"c":90.2,"h":91.13,"l":90.15,"n":35,"o":91.1299,"t":"2026-10-16T15:00:00Z","v":2125,"vw":90.790576},{"c":89.545,"h":90.07,"l":89.3801,"n":12,"o":90.07,"t":"2026-10-16T15:15:00Z","v":1750,"vw":89.532077},{"c":89.525,"h":89.87,"l":89.4701,"n":62,"o":89.4701,"t":"2026-10-16T15:30:00Z","v":8181,"vw":89.583833},{"c":88.75,"h":89.95,"l":88.75,"n":15,"o":89.95,"t":"2026-10-16T15:45:00Z","v":922,"vw":89.611884},{"c":89.08,"h":89.105,"l":88.855,"n":12,"o":89.105,"t":"2026-10-16T16:00:00Z","v":1057,"vw":88.976056},{"c":89.3658,"h":89.3658,"l":89.3658,"n":5,"o":89.3658,"t":"2026-10-16T16:15:00Z","v":205,"vw":89.3658},{"c":87.92,"h":88.205,"l":87.92,"n":26,"o":88.17,"t":"2026-10-16T16:45:00Z","v":1572,"vw":88.093623},{"c":87.34,"h":87.9,"l":87.0501,"n":37,"o":87.9,"t":"2026-10-16T17:00:00Z","v":4180,"vw":87.618655},{"c":87.115,"h":87.4299,"l":86.645,"n":23,"o":86.765,"t":"2026-10-16T17:15:00Z","v":2238,"vw":87.077864},{"c":87.7308,"h":87.7308,"l":87.04,"n":56,"o":87.04,"t":"2026-10-16T17:30:00Z","v":1948,"vw":87.293011},{"c":86.66,"h":87.3979,"l":86.66,"n":8,"o":87.3979,"t":"2026-10-16T17:45:00Z","v":797,"vw":87.080005},{"c":86.36,"h":86.36,"l":85.745,"n":23,"o":86.035,"t":"2026-10-16T18:00:00Z","v":1988,"vw":85.978196},{"c":85.6399,"h":86.2099,"l":85.6399,"n":26,"o":86.2099,"t":"2026-10-16T18:15:00Z","v":2557,"vw":85.996667},{"c":85.61,"h":85.61,"l":85.61,"n":3,"o":85.61,"t":"2026-10-16T18:30:00Z","v":132,"vw":85.61},{"c":84.66,"h":85.33,"l":84.66,"n":14,"o":85.33,"t":"2026-10-16T18:45:00Z","v":486,"vw":85.138645},{"c":85.5321,"h":85.5321,"l":83.89,"n":67,"o":84.72,"t":"2026-10-16T19:00:00Z","v":2391,"vw":84.476064},{"c":85.86,"h":85.86,"l":85.37,"n":13,"o":85.6,"t":"2026-10-16T19:15:00Z","v":960,"vw":85.63625},{"c":84.57,"h":86,"l":84.57,"n":78,"o":85.845,"t":"2026-10-16T19:30:00Z","v":12731,"vw":85.431508},{"c":85.09,"h":85.25,"l":84.92,"n":166,"o":85.25,"t":"2026-10-16T19:45:00Z","v":7581,"vw":85.056052},{"c":85.16,"h":85.16,"l":85.16,"n":1,"o":85.16,"t":"2026-10-16T20:00:00Z","v":191,"vw":85.16},{"c":85.1,"h":85.15,"l":85.1,"n":8,"o":85.15,"t":"2026-10-16T20:15:00Z","v":800,"vw":85.10625},{"c":85.3,"h":85.3,"l":85.3,"n":2,"o":85.3,"t":"2026-10-16T20:45:00Z","v":200,"vw":85.3},{"c":86.74,"h":86.74,"l":86.74,"n":1,"o":86.74,"t":"2026-10-19T11:00:00Z","v":100,"vw":86.74},{"c":89.99,"h":89.99,"l":89.99,"n":11,"o":89.99,"t":"2026-10-19T13:00:00Z","v":2749,"vw":89.99},{"c":89.5,"h":90.47,"l":89.4151,"n":58,"o":90.39,"t":"2026-10-19T13:30:00Z","v":3243,"vw":90.16174},{"c":88.4,"h":89.3,"l":88.4,"n":49,"o":89.29,"t":"2026-10-19T13:45:00Z","v":4447,"vw":89.100772},{"c":87.815,"h":88,"l":87.125,"n":19,"o":87.7599,"t":"2026-10-19T14:00:00Z","v":1535,"vw":87.586588},{"c":89.09,"h":89.2921,"l":89.09,"n":14,"o":89.2921,"t":"2026-10-19T14:15:00Z","v":1325,"vw":89.188245},{"c":88.68,"h":88.68,"l":88.68,"n":1,"o":88.68,"t":"2026-10-19T14:30:00Z","v":225,"vw":88.68},{"c":89.39,"h":89.5899,"l":89.37,"n":20,"o":89.5,"t":"2026-10-19T15:00:00Z","v":4380,"vw":89.435252},{"c":90.71,"h":90.765,"l":89.47,"n":30,"o":89.55,"t":"2026-10-19T15:15:00Z","v":5482,"vw":90.489714},{"c":90.95,"h":91,"l":90.47,"n":13,"o":90.835,"t":"2026-10-19T15:30:00Z","v":725,"vw":90.80305},{"c":90.4053,"h":90.78,"l":90.34,"n":42,"o":90.78,"t":"2026-10-19T15:45:00Z","v":7131,"vw":90.596215},{"c":89.67,"h":89.8,"l":89.624,"n":12,"o":89.8,"t":"2026-10-19T16:00:00Z","v":783,"vw":89.701194},{"c":89.14,"h":89.17,"l":89.01,"n":21,"o":89.17,"t":"2026-10-19T16:30:00Z","v":1448,"vw":89.090648},{"c":88.44,"h":88.44,"l":88.44,"n":3,"o":88.44,"t":"2026-10-19T16:45:00Z","v":102,"vw":88.44},{"c":88.15,"h":88.15,"l":88.09,"n":4,"o":88.09,"t":"2026-10-19T17:15:00Z","v":362,"vw":88.10875},{"c":87.67,"h":88.11,"l":87.67,"n":14,"o":88.065,"t":"2026-10-19T17:30:00Z","v":986,"vw":88.019733},{"c":87.68,"h":87.68,"l":87.09,"n":16,"o":87.485,"t":"2026-10-19T17:45:00Z","v":1371,"vw":87.38125},{"c":87.78,"h":87.8494,"l":87.78,"n":5,"o":87.8494,"t":"2026-10-19T18:00:00Z","v":331,"vw":87.8147},{"c":87,"h":87.79,"l":87,"n":9,"o":87.79,"t":"2026-10-19T18:15:00Z","v":610,"vw":87.3883},{"c":86.84,"h":86.84,"l":86.84,"n":4,"o":86.84,"t":"2026-10-19T18:30:00Z","v":123,"vw":86.84},{"c":87.58,"h":87.695,"l":87.58,"n":2,"o":87.695,"t":"2026-10-19T19:00:00Z","v":200,"vw":87.6375},{"c":88.4301,"h":88.4301,"l":88.4301,"n":3,"o":88.4301,"t":"2026-10-19T19:30:00Z","v":152,"vw":88.4301},{"c":87.48,"h":88.11,"l":87.45,"n":118,"o":88.11,"t":"2026-10-19T19:45:00Z","v":3668,"vw":87.731324},{"c":87.41,"h":87.41,"l":87.41,"n":1,"o":87.41,"t":"2026-10-19T20:00:00Z","v":369,"vw":87.41},{"c":87.76,"h":87.76,"l":87.76,"n":2,"o":87.76,"t":"2026-10-19T20:45:00Z","v":101,"vw":87.76},{"c":87.76,"h":87.76,"l":87.76,"n":2,"o":87.76,"t":"2026-10-19T22:15:00Z","v":200,"vw":87.76},{"c":85,"h":85,"l":85,"n":2,"o":85,"t":"2026-10-20T11:00:00Z","v":101,"vw":85},{"c":83.445,"h":85.6,"l":83.32,"n":78,"o":85.6,"t":"2026-10-20T13:30:00Z","v":5937,"vw":84.41078},{"c":86.02,"h":86.02,"l":83.06,"n":35,"o":83.06,"t":"2026-10-20T13:45:00Z","v":1881,"vw":84.069961},{"c":87.255,"h":87.37,"l":86.2557,"n":28,"o":86.2557,"t":"2026-10-20T14:00:00Z","v":1430,"vw":86.845371},{"c":90,"h":90,"l":87.42,"n":47,"o":87.42,"t":"2026-10-20T14:15:00Z","v":3396,"vw":89.010299},{"c":89.61,"h":90.75,"l":89.47,"n":28,"o":90.75,"t":"2026-10-20T14:30:00Z","v":2067,"vw":89.671751},{"c":91.07,"h":91.3,"l":90.66,"n":27,"o":90.66,"t":"2026-10-20T14:45:00Z","v":3151,"vw":91.091384},{"c":88.8,"h":90.89,"l":88.8,"n":32,"o":90.8024,"t":"2026-10-20T15:00:00Z","v":3610,"vw":89.661076},{"c":89.16,"h":89.32,"l":89.16,"n":26,"o":89.32,"t":"2026-10-20T15:15:00Z","v":1102,"vw":89.28},{"c":89.04,"h":89.04,"l":88.9521,"n":5,"o":88.9521,"t":"2026-10-20T15:30:00Z","v":357,"vw":88.992377},{"c":88.88,"h":88.88,"l":88.88,"n":3,"o":88.88,"t":"2026-10-20T15:45:00Z","v":110,"vw":88.88},{"c":89.155,"h":89.5,"l":89.11,"n":5,"o":89.5,"t":"2026-10-20T16:00:00Z","v":1351,"vw":89.216852},{"c":88.8,"h":88.8,"l":88.8,"n":1,"o":88.8,"t":"2026-10-20T16:15:00Z","v":100,"vw":88.8},{"c":88.6,"h":89.48,"l":88.6,"n":5,"o":89.48,"t":"2026-10-20T16:45:00Z","v":700,"vw":88.764179},{"c":88.78,"h":88.8,"l":88.69,"n":14,"o":88.73,"t":"2026-10-20T17:00:00Z","v":1239,"vw":88.758662},{"c":89.705,"h":89.705,"l":89.45,"n":3,"o":89.45,"t":"2026-10-20T17:45:00Z","v":420,"vw":89.614286},{"c":88.7,"h":89.05,"l":88.7,"n":10,"o":89.05,"t":"2026-10-20T18:30:00Z","v":618,"vw":88.887784},{"c":89.27,"h":89.27,"l":89.1906,"n":13,"o":89.22,"t":"2026-10-20T18:45:00Z","v":732,"vw":89.225634},{"c":89.6904,"h":89.6904,"l":89.6904,"n":3,"o":89.6904,"t":"2026-10-20T19:00:00Z","v":194,"vw":89.6904},{"c":89.45,"h":89.45,"l":89.45,"n":2,"o":89.45,"t":"2026-10-20T19:15:00Z","v":663,"vw":89.45},{"c":89.45,"h":89.46,"l":89.44,"n":26,"o":89.44,"t":"2026-10-20T19:30:00Z","v":1577,"vw":89.444608},{"c":88.69,"h":89.31,"l":88.69,"n":289,"o":89.065,"t":"2026-10-20T19:45:00Z","v":7817,"vw":88.953618},{"c":89.04,"h":89.04,"l":89.04,"n":3,"o":89.04,"t":"2026-10-20T20:00:00Z","v":111,"vw":89.04},{"c":89.97,"h":89.97,"l":89.97,"n":2,"o":89.97,"t":"2026-10-20T20:30:00Z","v":101,"vw":89.97},{"c":91.51,"h":91.51,"l":91.45,"n":2,"o":91.45,"t":"2026-10-20T20:45:00Z","v":209,"vw":91.478708},{"c":92.87,"h":93.709,"l":92.87,"n":38,"o":93.67,"t":"2026-10-21T13:30:00Z","v":2503,"vw":93.380862},{"c":92.8,"h":93.33,"l":92.8,"n":10,"o":93.15,"t":"2026-10-21T13:45:00Z","v":872,"vw":93.136247},{"c":92.26,"h":93.14,"l":92.1199,"n":59,"o":92.5,"t":"2026-10-21T14:00:00Z","v":3632,"vw":92.546579},{"c":92.73,"h":92.88,"l":92.56,"n":22,"o":92.78,"t":"2026-10-21T14:15:00Z","v":1291,"vw":92.758284},{"c":92.39,"h":93.25,"l":92.39,"n":31,"o":92.59,"t":"2026-10-21T14:30:00Z","v":4512,"vw":92.71985},{"c":92.77,"h":93.5,"l":92.77,"n":24,"o":93.5,"t":"2026-10-21T14:45:00Z","v":2682,"vw":93.216601},{"c":92.8,"h":92.81,"l":92.8,"n":7,"o":92.81,"t":"2026-10-21T15:00:00Z","v":749,"vw":92.801506},{"c":93.2,"h":93.32,"l":92.785,"n":32,"o":93.32,"t":"2026-10-21T15:15:00Z","v":2950,"vw":93.101935},{"c":93.43,"h":93.43,"l":93.43,"n":3,"o":93.43,"t":"2026-10-21T15:30:00Z","v":127,"vw":93.43},{"c":94.1281,"h":94.1281,"l":94,"n":8,"o":94,"t":"2026-10-21T15:45:00Z","v":650,"vw":94.037238},{"c":94.04,"h":94.04,"l":94,"n":2,"o":94,"t":"2026-10-21T16:00:00Z","v":206,"vw":94.020583},{"c":93.625,"h":93.625,"l":93.625,"n":2,"o":93.625,"t":"2026-10-21T16:15:00Z","v":204,"vw":93.625},{"c":94.6,"h":95.29,"l":93.5571,"n":81,"o":93.74,"t":"2026-10-21T16:30:00Z","v":7652,"vw":94.653153},{"c":95,"h":95,"l":95,"n":2,"o":95,"t":"2026-10-21T17:15:00Z","v":1005,"vw":95},{"c":94.86,"h":94.86,"l":94.85,"n":16,"o":94.85,"t":"2026-10-21T17:30:00Z","v":1090,"vw":94.854706},{"c":95,"h":95,"l":95,"n":1,"o":95,"t":"2026-10-21T17:45:00Z","v":200,"vw":95},{"c":94.88,"h":94.88,"l":94.88,"n":1,"o":94.88,"t":"2026-10-21T18:00:00Z","v":100,"vw":94.88},{"c":95.3,"h":95.3,"l":95.22,"n":6,"o":95.22,"t":"2026-10-21T18:15:00Z","v":400,"vw":95.273333},{"c":94.1151,"h":94.61,"l":94.1151,"n":28,"o":94.61,"t":"2026-10-21T18:45:00Z","v":1810,"vw":94.539094},{"c":93.05,"h":93.24,"l":93.05,"n":12,"o":93.24,"t":"2026-10-21T19:00:00Z","v":1224,"vw":93.220808},{"c":94.17,"h":94.17,"l":93.29,"n":19,"o":93.29,"t":"2026-10-21T19:15:00Z","v":911,"vw":93.819012},{"c":94.3036,"h":94.3036,"l":94.3036,"n":3,"o":94.3036,"t":"2026-10-21T19:30:00Z","v":143,"vw":94.3036},{"c":93.81,"h":94.015,"l":93.81,"n":15,"o":94.015,"t":"2026-10-21T19:45:00Z","v":1028,"vw":93.852181},{"c":93.33,"h":93.53,"l":93.33,"n":6,"o":93.53,"t":"2026-10-21T20:00:00Z","v":345,"vw":93.461507},{"c":96,"h":96,"l":96,"n":1,"o":96,"t":"2026-10-21T20:30:00Z","v":100,"vw":96},{"c":91.5,"h":91.5,"l":91.5,"n":2,"o":91.5,"t":"2026-10-21T23:15:00Z","v":203,"vw":91.5},{"c":91,"h":91,"l":91,"n":1,"o":91,"t":"2026-10-21T23:30:00Z","v":100,"vw":91},{"c":87.98,"h":87.98,"l":87.98,"n":2,"o":87.98,"t":"2026-10-22T12:15:00Z","v":200,"vw":87.98},{"c":86,"h":86,"l":86,"n":3,"o":86,"t":"2026-10-22T13:00:00Z","v":812,"vw":86},{"c":85.19,"h":86.36,"l":84.86,"n":152,"o":86.36,"t":"2026-10-22T13:30:00Z","v":8251,"vw":85.420361},{"c":86.89,"h":86.95,"l":84.705,"n":81,"o":84.83,"t":"2026-10-22T13:45:00Z","v":4086,"vw":85.608299},{"c":85.15,"h":87.01,"l":85.15,"n":48,"o":86.86,"t":"2026-10-22T14:00:00Z","v":2414,"vw":85.740338},{"c":82.445,"h":84.84,"l":82.445,"n":58,"o":84.84,"t":"2026-10-22T14:15:00Z","v":1945,"vw":83.667892},{"c":82.95,"h":82.95,"l":82,"n":101,"o":82.09,"t":"2026-10-22T14:30:00Z","v":7617,"vw":82.216009},{"c":81.47,"h":82.53,"l":81.47,"n":67,"o":82.53,"t":"2026-10-22T14:45:00Z","v":3330,"vw":81.636989},{"c":80.38,"h":82.155,"l":80.38,"n":127,"o":81.945,"t":"2026-10-22T15:00:00Z","v":8766,"vw":81.09032},{"c":81.49,"h":82.16,"l":80.49,"n":74,"o":80.5,"t":"2026-10-22T15:15:00Z","v":7588,"vw":81.284006},{"c":81.33,"h":81.33,"l":80.6,"n":62,"o":80.81,"t":"2026-10-22T15:30:00Z","v":4424,"vw":80.820318},{"c":81.575,"h":81.9299,"l":81.01,"n":23,"o":81.1,"t":"2026-10-22T15:45:00Z","v":2086,"vw":81.423028},{"c":82.0293,"h":82.25,"l":81.71,"n":16,"o":81.71,"t":"2026-10-22T16:00:00Z","v":875,"vw":81.971627},{"c":82.15,"h":82.28,"l":82.03,"n":58,"o":82.26,"t":"2026-10-22T16:15:00Z","v":4308,"vw":82.226409},{"c":80.075,"h":82.075,"l":80.075,"n":81,"o":82.075,"t":"2026-10-22T16:30:00Z","v":5030,"vw":80.687178},{"c":79.415,"h":80.01,"l":78.89,"n":67,"o":80.01,"t":"2026-10-22T16:45:00Z","v":3602,"vw":79.695917},{"c":78.7587,"h":79.4,"l":78.3028,"n":50,"o":79.4,"t":"2026-10-22T17:00:00Z","v":2788,"vw":78.79728},{"c":78.8,"h":79.27,"l":78.6166,"n":35,"o":78.95,"t":"2026-10-22T17:15:00Z","v":2287,"vw":78.995682},{"c":79.3568,"h":79.44,"l":79.18,"n":14,"o":79.44,"t":"2026-10-22T17:30:00Z","v":691,"vw":79.32536},{"c":78.535,"h":79.29,"l":78.505,"n":23,"o":79.29,"t":"2026-10-22T17:45:00Z","v":1542,"vw":78.712399},{"c":78.56,"h":78.56,"l":77.57,"n":98,"o":78.505,"t":"2026-10-22T18:00:00Z","v":11947,"vw":78.410898},{"c":78.2,"h":79,"l":78.18,"n":27,"o":78.23,"t":"2026-10-22T18:15:00Z","v":1575,"vw":78.596591},{"c":78.51,"h":78.62,"l":78.02,"n":82,"o":78.08,"t":"2026-10-22T18:30:00Z","v":4559,"vw":78.362645},{"c":77.99,"h":78.65,"l":77.99,"n":57,"o":78.65,"t":"2026-10-22T18:45:00Z","v":2913,"vw":78.364545},{"c":77.6,"h":77.9,"l":77.6,"n":31,"o":77.9,"t":"2026-10-22T19:00:00Z","v":1163,"vw":77.796},{"c":79.19,"h":79.19,"l":78.45,"n":30,"o":78.6,"t":"2026-10-22T19:15:00Z","v":3254,"vw":78.774903},{"c":78.3007,"h":79.265,"l":78.15,"n":81,"o":79.215,"t":"2026-10-22T19:30:00Z","v":6653,"vw":78.924202},{"c":79.8,"h":80,"l":77.925,"n":188,"o":78.293,"t":"2026-10-22T19:45:00Z","v":9351,"vw":79.583438},{"c":79.94,"h":79.94,"l":79.94,"n":3,"o":79.94,"t":"2026-10-22T20:00:00Z","v":324,"vw":79.94}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8741174771305366,"strike":115.05883485796423,"iv":0.907276464910065,"gamma":0.008584489499072142,"theta":-0.06271366638392178,"vega":0.039548394489883884,"rho":0.005515482352552633,"breakevenPct":45.02495913822213},{"delta":0.15,"premium":1.9891087658145408,"strike":127.17824683709183,"iv":1.3318015148499247,"gamma":0.007786630954844213,"theta":-0.12169409438113038,"vega":0.05253107274486836,"rho":0.00782606750326179,"breakevenPct":61.58037978847433},{"delta":0.2,"premium":2.3981065950492377,"strike":109.0444735803275,"iv":1.0918046781303838,"gamma":0.01135883181448182,"theta":-0.12014584703950928,"vega":0.06295630798678209,"rho":0.010626851689127468,"breakevenPct":39.40778105501219},{"delta":0.25,"premium":3.0635416666666666,"strike":102.43055555555556,"iv":1.0512472222222222,"gamma":0.013476388888888888,"theta":-0.13140555555555555,"vega":0.07159583333333333,"rho":0.013266047088006171,"breakevenPct":31.966596475134136},{"delta":0.3,"premium":3.690070298769771,"strike":96.52899824253076,"iv":0.9866548330404218,"gamma":0.015580140597539541,"theta":-0.13504200351493847,"vega":0.07812882249560632,"rho":0.015917363322810404,"breakevenPct":25.36786157280527},{"delta":0.35,"premium":4.565494791666667,"strike":92.87760416666667,"iv":0.9889622395833333,"gamma":0.016524479166666665,"theta":-0.14417005208333333,"vega":0.08301666666666666,"rho":0.018390974730713504,"breakevenPct":21.895295169293647},{"delta":0.4,"premium":5.51466836734694,"strike":89.63010204081633,"iv":0.9996563775510203,"gamma":0.017151785714285717,"theta":-0.15271071428571428,"vega":0.0869219387755102,"rho":0.020810185607249537,"breakevenPct":19.020228181340094},{"delta":0.45,"premium":6.503188775510204,"strike":86.44132653061224,"iv":0.9941079081632653,"gamma":0.017598214285714286,"theta":-0.1553892857142857,"vega":0.08883520408163266,"rho":0.02320034604346246,"breakevenPct":16.26784501641538},{"delta":0.5,"premium":7.585730858468677,"strike":83.4106728538283,"iv":0.9909006960556844,"gamma":0.017768213457076566,"theta":-0.1562503480278422,"vega":0.08944570765661253,"rho":0.025519805470647097,"breakevenPct":13.830877798720277},{"delta":0.55,"premium":8.745823665893273,"strike":80.51044083526682,"iv":0.9896245939675173,"gamma":0.017710208816705337,"theta":-0.1556122969837587,"vega":0.0889816705336427,"rho":0.027780949467027388,"breakevenPct":11.654071179834995},{"delta":0.6,"premium":9.979999999999999,"strike":77.71111111111111,"iv":0.9779555555555556,"gamma":0.017425333333333334,"theta":-0.1499151111111111,"vega":0.08647377777777777,"rho":0.02998652015623711,"breakevenPct":9.696161009646131},{"delta":0.65,"premium":11.211483253588517,"strike":74.94258373205741,"iv":0.961931100478469,"gamma":0.017117224880382774,"theta":-0.1427775119617225,"vega":0.08348516746411483,"rho":0.032194635220215824,"breakevenPct":7.773413792401726},{"delta":0.7,"premium":12.871590909090905,"strike":72.13068181818183,"iv":0.9688301136363636,"gamma":0.015952272727272728,"theta":-0.13550511363636364,"vega":0.07836136363636365,"rho":0.03407460526305354,"breakevenPct":6.332590351854808},{"delta":0.75,"premium":14.573026315789473,"strike":69.30263157894737,"iv":0.959553947368421,"gamma":0.014711842105263159,"theta":-0.12330526315789474,"vega":0.07159605263157895,"rho":0.03592453331998689,"breakevenPct":4.923264817033828},{"delta":0.8,"premium":16.234545454545458,"strike":66.57272727272726,"iv":0.9283909090909092,"gamma":0.013415454545454543,"theta":-0.10601454545454544,"vega":0.06310272727272727,"rho":0.03780726943516826,"breakevenPct":3.5867809948370355},{"delta":0.85,"premium":19.124418604651158,"strike":62.906976744186046,"iv":0.9545162790697674,"gamma":0.010834883720930234,"theta":-0.09166279069767443,"vega":0.05251162790697675,"rho":0.03873131112362972,"breakevenPct":2.616206340802113},{"delta":0.9,"premium":22.219465648854964,"strike":59.038167938931295,"iv":0.9461167938931297,"gamma":0.008226717557251906,"theta":-0.06985190839694654,"vega":0.03954122137404578,"rho":0.03948775935706133,"breakevenPct":1.6482781933778599}],"put":[{"delta":0.1,"premium":2.187648750247553,"strike":48.85416500693148,"iv":1.6781828173896258,"gamma":0.004705706960690642,"theta":-0.11179257527202048,"vega":0.0394357333875673,"rho":-0.008196593279324914,"breakevenPct":41.623071983132434},{"delta":0.15,"premium":2.475,"strike":59.76237623762376,"iv":1.2033376237623763,"gamma":0.00858118811881188,"theta":-0.1073920792079208,"vega":0.05251485148514851,"rho":-0.011662195266571942,"breakevenPct":28.337032477328293},{"delta":0.2,"premium":2.742592592592593,"strike":66.30864197530865,"iv":0.952979012345679,"gamma":0.012985185185185186,"theta":-0.10157407407407408,"vega":0.06302592592592593,"rho":-0.015125317291194528,"breakevenPct":20.48280037188385},{"delta":0.25,"premium":3.6363636363636362,"strike":69.45454545454545,"iv":0.940509090909091,"gamma":0.014972727272727273,"theta":-0.11355454545454546,"vega":0.07153636363636365,"rho":-0.019055312254877842,"breakevenPct":17.66552186867423},{"delta":0.3,"premium":4.732627118644068,"strike":72.22033898305085,"iv":0.950728813559322,"gamma":0.016210169491525424,"theta":-0.1252949152542373,"vega":0.0783406779661017,"rho":-0.023130544298084418,"breakevenPct":15.577042951705309},{"delta":0.35,"premium":5.843406593406592,"strike":74.98351648351648,"iv":0.943284065934066,"gamma":0.01739340659340659,"theta":-0.13207032967032967,"vega":0.08347197802197802,"rho":-0.02721943249934008,"breakevenPct":13.509995133712913},{"delta":0.4,"premium":7.401423877327492,"strike":77.72179627601315,"iv":0.9646477546549836,"gamma":0.01761774370208105,"theta":-0.13961215772179628,"vega":0.0864395399780942,"rho":-0.03164858338823993,"breakevenPct":12.033559671396478},{"delta":0.45,"premium":8.941693811074918,"strike":80.45602605863192,"iv":0.9793895765472312,"gamma":0.017872964169381108,"theta":-0.14540749185667753,"vega":0.08896384364820847,"rho":-0.0360645265595443,"breakevenPct":10.539989682815857},{"delta":0.5,"premium":10.380347448425624,"strike":83.17046688382193,"iv":0.9602799131378936,"gamma":0.018307274701411507,"theta":-0.14247589576547232,"vega":0.08934386536373508,"rho":-0.04040453082973157,"breakevenPct":8.944058749816971},{"delta":0.55,"premium":12.059577114427864,"strike":86.0136815920398,"iv":0.9503802238805971,"gamma":0.018397263681592037,"theta":-0.13960796019900498,"vega":0.08891069651741293,"rho":-0.04492972476741129,"breakevenPct":7.487985392029085},{"delta":0.6,"premium":14.236194029850747,"strike":89.1231343283582,"iv":0.9595220149253731,"gamma":0.017775373134328358,"theta":-0.13687164179104477,"vega":0.08679626865671641,"rho":-0.04983779550229931,"breakevenPct":6.321065425935113},{"delta":0.65,"premium":17.18378812199037,"strike":92.88121990369181,"iv":0.9860141252006421,"gamma":0.016620385232744783,"theta":-0.13385264847512038,"vega":0.08320353130016052,"rho":-0.055352386047622416,"breakevenPct":5.3071906658725965},{"delta":0.7,"premium":21.90657534246575,"strike":98.23287671232876,"iv":1.0619857534246575,"gamma":0.01454219178082192,"theta":-0.13472164383561644,"vega":0.07828438356164384,"rho":-0.0622668748788731,"breakevenPct":4.520513672925925},{"delta":0.75,"premium":28.461111111111105,"strike":105.39682539682539,"iv":1.156604761904762,"gamma":0.012196825396825399,"theta":-0.13322380952380955,"vega":0.0715952380952381,"rho":-0.07063901638966165,"breakevenPct":3.7581757746881514},{"delta":0.8,"premium":35.8645224610376,"strike":113.57169162337512,"iv":1.2152901952767579,"gamma":0.010211930037910169,"theta":-0.12007754046584057,"vega":0.06302244570962291,"rho":-0.07973355439718824,"breakevenPct":2.7931333971259598},{"delta":0.85,"premium":63.95829051109498,"strike":142.07908132433835,"iv":1.6035883873696086,"gamma":0.006459097857325446,"theta":-0.12886821846376276,"vega":0.05253693716622051,"rho":-0.10526146250097866,"breakevenPct":2.275718272149885},{"delta":0.9,"premium":76.52135974871021,"strike":155.60917622422568,"iv":1.5641658032628591,"gamma":0.004980547732068272,"theta":-0.08836254923168671,"vega":0.03954877328058687,"rho":-0.11843373738500648,"breakevenPct":1.0660289273011223}]},"raw":{"call":[{"delta":0.1,"premium":0.8741174771305366,"strike":115.05883485796423,"iv":0.907276464910065,"gamma":0.008584489499072142,"theta":-0.06271366638392178,"vega":0.039548394489883884,"rho":0.005515482352552633,"breakevenPct":45.02495913822213},{"delta":0.15,"premium":1.9891087658145408,"strike":127.17824683709183,"iv":1.3318015148499247,"gamma":0.007786630954844213,"theta":-0.12169409438113038,"vega":0.05253107274486836,"rho":0.00782606750326179,"breakevenPct":61.58037978847433},{"delta":0.2,"premium":2.3981065950492377,"strike":109.0444735803275,"iv":1.0918046781303838,"gamma":0.01135883181448182,"theta":-0.12014584703950928,"vega":0.06295630798678209,"rho":0.010626851689127468,"breakevenPct":39.40778105501219},{"delta":0.25,"premium":3.0635416666666666,"strike":102.43055555555556,"iv":1.0512472222222222,"gamma":0.013476388888888888,"theta":-0.13140555555555555,"vega":0.07159583333333333,"rho":0.013266047088006171,"breakevenPct":31.966596475134136},{"delta":0.3,"premium":3.690070298769771,"strike":96.52899824253076,"iv":0.9866548330404218,"gamma":0.015580140597539541,"theta":-0.13504200351493847,"vega":0.07812882249560632,"rho":0.015917363322810404,"breakevenPct":25.36786157280527},{"delta":0.35,"premium":4.565494791666667,"strike":92.87760416666667,"iv":0.9889622395833333,"gamma":0.016524479166666665,"theta":-0.14417005208333333,"vega":0.08301666666666666,"rho":0.018390974730713504,"breakevenPct":21.895295169293647},{"delta":0.4,"premium":5.51466836734694,"strike":89.63010204081633,"iv":0.9996563775510203,"gamma":0.017151785714285717,"theta":-0.15271071428571428,"vega":0.0869219387755102,"rho":0.020810185607249537,"breakevenPct":19.020228181340094},{"delta":0.45,"premium":6.503188775510204,"strike":86.44132653061224,"iv":0.9941079081632653,"gamma":0.017598214285714286,"theta":-0.1553892857142857,"vega":0.08883520408163266,"rho":0.02320034604346246,"breakevenPct":16.26784501641538},{"delta":0.5,"premium":7.585730858468677,"strike":83.4106728538283,"iv":0.9909006960556844,"gamma":0.017768213457076566,"theta":-0.1562503480278422,"vega":0.08944570765661253,"rho":0.025519805470647097,"breakevenPct":13.830877798720277},{"delta":0.55,"premium":8.745823665893273,"strike":80.51044083526682,"iv":0.9896245939675173,"gamma":0.017710208816705337,"theta":-0.1556122969837587,"vega":0.0889816705336427,"rho":0.027780949467027388,"breakevenPct":11.654071179834995},{"delta":0.6,"premium":9.979999999999999,"strike":77.71111111111111,"iv":0.9779555555555556,"gamma":0.017425333333333334,"theta":-0.1499151111111111,"vega":0.08647377777777777,"rho":0.02998652015623711,"breakevenPct":9.696161009646131},{"delta":0.65,"premium":11.211483253588517,"strike":74.94258373205741,"iv":0.961931100478469,"gamma":0.017117224880382774,"theta":-0.1427775119617225,"vega":0.08348516746411483,"rho":0.032194635220215824,"breakevenPct":7.773413792401726},{"delta":0.7,"premium":12.871590909090905,"strike":72.13068181818183,"iv":0.9688301136363636,"gamma":0.015952272727272728,"theta":-0.13550511363636364,"vega":0.07836136363636365,"rho":0.03407460526305354,"breakevenPct":6.332590351854808},{"delta":0.75,"premium":14.573026315789473,"strike":69.30263157894737,"iv":0.959553947368421,"gamma":0.014711842105263159,"theta":-0.12330526315789474,"vega":0.07159605263157895,"rho":0.03592453331998689,"breakevenPct":4.923264817033828},{"delta":0.8,"premium":16.234545454545458,"strike":66.57272727272726,"iv":0.9283909090909092,"gamma":0.013415454545454543,"theta":-0.10601454545454544,"vega":0.06310272727272727,"rho":0.03780726943516826,"breakevenPct":3.5867809948370355},{"delta":0.85,"premium":19.124418604651158,"strike":62.906976744186046,"iv":0.9545162790697674,"gamma":0.010834883720930234,"theta":-0.09166279069767443,"vega":0.05251162790697675,"rho":0.03873131112362972,"breakevenPct":2.616206340802113},{"delta":0.9,"premium":22.219465648854964,"strike":59.038167938931295,"iv":0.9461167938931297,"gamma":0.008226717557251906,"theta":-0.06985190839694654,"vega":0.03954122137404578,"rho":0.03948775935706133,"breakevenPct":1.6482781933778599}],"put":[{"delta":0.1,"premium":2.187648750247553,"strike":48.85416500693148,"iv":1.6781828173896258,"gamma":0.004705706960690642,"theta":-0.11179257527202048,"vega":0.0394357333875673,"rho":-0.008196593279324914,"breakevenPct":41.623071983132434},{"delta":0.15,"premium":2.475,"strike":59.76237623762376,"iv":1.2033376237623763,"gamma":0.00858118811881188,"theta":-0.1073920792079208,"vega":0.05251485148514851,"rho":-0.011662195266571942,"breakevenPct":28.337032477328293},{"delta":0.2,"premium":2.742592592592593,"strike":66.30864197530865,"iv":0.952979012345679,"gamma":0.012985185185185186,"theta":-0.10157407407407408,"vega":0.06302592592592593,"rho":-0.015125317291194528,"breakevenPct":20.48280037188385},{"delta":0.25,"premium":3.6363636363636362,"strike":69.45454545454545,"iv":0.940509090909091,"gamma":0.014972727272727273,"theta":-0.11355454545454546,"vega":0.07153636363636365,"rho":-0.019055312254877842,"breakevenPct":17.66552186867423},{"delta":0.3,"premium":4.732627118644068,"strike":72.22033898305085,"iv":0.950728813559322,"gamma":0.016210169491525424,"theta":-0.1252949152542373,"vega":0.0783406779661017,"rho":-0.023130544298084418,"breakevenPct":15.577042951705309},{"delta":0.35,"premium":5.843406593406592,"strike":74.98351648351648,"iv":0.943284065934066,"gamma":0.01739340659340659,"theta":-0.13207032967032967,"vega":0.08347197802197802,"rho":-0.02721943249934008,"breakevenPct":13.509995133712913},{"delta":0.4,"premium":7.401423877327492,"strike":77.72179627601315,"iv":0.9646477546549836,"gamma":0.01761774370208105,"theta":-0.13961215772179628,"vega":0.0864395399780942,"rho":-0.03164858338823993,"breakevenPct":12.033559671396478},{"delta":0.45,"premium":8.941693811074918,"strike":80.45602605863192,"iv":0.9793895765472312,"gamma":0.017872964169381108,"theta":-0.14540749185667753,"vega":0.08896384364820847,"rho":-0.0360645265595443,"breakevenPct":10.539989682815857},{"delta":0.5,"premium":10.380347448425624,"strike":83.17046688382193,"iv":0.9602799131378936,"gamma":0.018307274701411507,"theta":-0.14247589576547232,"vega":0.08934386536373508,"rho":-0.04040453082973157,"breakevenPct":8.944058749816971},{"delta":0.55,"premium":12.059577114427864,"strike":86.0136815920398,"iv":0.9503802238805971,"gamma":0.018397263681592037,"theta":-0.13960796019900498,"vega":0.08891069651741293,"rho":-0.04492972476741129,"breakevenPct":7.487985392029085},{"delta":0.6,"premium":14.236194029850747,"strike":89.1231343283582,"iv":0.9595220149253731,"gamma":0.017775373134328358,"theta":-0.13687164179104477,"vega":0.08679626865671641,"rho":-0.04983779550229931,"breakevenPct":6.321065425935113},{"delta":0.65,"premium":17.18378812199037,"strike":92.88121990369181,"iv":0.9860141252006421,"gamma":0.016620385232744783,"theta":-0.13385264847512038,"vega":0.08320353130016052,"rho":-0.055352386047622416,"breakevenPct":5.3071906658725965},{"delta":0.7,"premium":21.90657534246575,"strike":98.23287671232876,"iv":1.0619857534246575,"gamma":0.01454219178082192,"theta":-0.13472164383561644,"vega":0.07828438356164384,"rho":-0.0622668748788731,"breakevenPct":4.520513672925925},{"delta":0.75,"premium":28.461111111111105,"strike":105.39682539682539,"iv":1.156604761904762,"gamma":0.012196825396825399,"theta":-0.13322380952380955,"vega":0.0715952380952381,"rho":-0.07063901638966165,"breakevenPct":3.7581757746881514},{"delta":0.8,"premium":35.8645224610376,"strike":113.57169162337512,"iv":1.2152901952767579,"gamma":0.010211930037910169,"theta":-0.12007754046584057,"vega":0.06302244570962291,"rho":-0.07973355439718824,"breakevenPct":2.7931333971259598},{"delta":0.85,"premium":63.95829051109498,"strike":142.07908132433835,"iv":1.6035883873696086,"gamma":0.006459097857325446,"theta":-0.12886821846376276,"vega":0.05253693716622051,"rho":-0.10526146250097866,"breakevenPct":2.275718272149885},{"delta":0.9,"premium":76.52135974871021,"strike":155.60917622422568,"iv":1.5641658032628591,"gamma":0.004980547732068272,"theta":-0.08836254923168671,"vega":0.03954877328058687,"rho":-0.11843373738500648,"breakevenPct":1.0660289273011223}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}