{"symbol":"MNDY","url":"https://intraalpha.com/companies/MNDY","capturedAt":"2026-10-22T21:52:49.273Z","state":"ready","quote":{"symbol":"MNDY","last_price":106.31,"prev_close":100.15,"regular_close":106.86,"change":6.16,"change_pct":6.1508,"regular_change":6.71,"regular_change_pct":6.7,"extended_change":-0.55,"extended_change_pct":-0.5147,"bid":106.31,"ask":108.65,"bid_size":200,"ask_size":100,"volume":1738426,"vwap":107.227442,"open":100.23,"high":110.77,"low":100.03,"close":106.86,"trade_count":29391,"last_trade_at":"2026-10-22T21:25:49.515024306Z","last_quote_at":"2026-10-22T20:55:36.527780334Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:48.465931391-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MNDY","fetched_at":"2026-10-22T21:52:48.799789+00:00","name":"Monday.Com Ltd","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"monday.com Ltd. develops and markets a team management platform for organizations and businesses. The company is headquartered in Tel Aviv-Yafo, Israel with additional offices in New York, New York; London, United Kingdom; Sydney, Australia; Miami, Florida; and San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4233753000,"ebitda":50808000,"pe_ratio":42.26,"peg_ratio":0.791,"book_value":14.62,"dividend_per_share":null,"dividend_yield":null,"eps":2.37,"revenue_ttm":1366619000,"gross_profit_ttm":1212713000,"profit_margin":0.0887,"operating_margin_ttm":0.0546,"return_on_assets_ttm":0.0138,"return_on_equity_ttm":0.134,"quarterly_earnings_growth":1.639,"quarterly_revenue_growth":0.219,"analyst_target_price":108.14,"analyst_number":4,"beta":1.138,"fifty_two_week_high":210.49,"fifty_two_week_low":57.5,"fifty_day_ma":89.11,"two_hundred_day_ma":84.91,"shares_outstanding":42274100,"forward_pe":11.95,"price_to_sales":3.098,"price_to_book":5.92,"ev_to_revenue":2.064,"ev_to_ebitda":51.63},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:48.799789+00:00"},"optionObservedAt":"2026-10-22T19:56:24.106Z","bars":[{"c":88,"h":88,"l":87.74,"n":18,"o":87.74,"t":"2026-10-15T08:00:00Z","v":1058,"vw":87.863734},{"c":87.7,"h":87.71,"l":87.63,"n":25,"o":87.63,"t":"2026-10-15T08:15:00Z","v":1196,"vw":87.682613},{"c":86.05,"h":86.05,"l":86.05,"n":1,"o":86.05,"t":"2026-10-15T09:55:00Z","v":100,"vw":86.05},{"c":86.96,"h":86.96,"l":86.96,"n":2,"o":86.96,"t":"2026-10-15T11:25:00Z","v":206,"vw":86.96},{"c":86.61,"h":86.61,"l":86.61,"n":5,"o":86.61,"t":"2026-10-15T12:50:00Z","v":104,"vw":86.61},{"c":86.53,"h":86.53,"l":86.25,"n":3,"o":86.25,"t":"2026-10-15T13:10:00Z","v":384,"vw":86.409688},{"c":87.98,"h":87.98,"l":87.94,"n":12,"o":87.94,"t":"2026-10-15T13:25:00Z","v":699,"vw":87.956},{"c":88.96,"h":90,"l":87.67,"n":373,"o":87.97,"t":"2026-10-15T13:30:00Z","v":22398,"vw":88.775527},{"c":90.615,"h":90.67,"l":88.95,"n":287,"o":89.2,"t":"2026-10-15T13:35:00Z","v":13603,"vw":89.774424},{"c":88.99,"h":90.85,"l":88.9508,"n":173,"o":90.85,"t":"2026-10-15T13:40:00Z","v":7935,"vw":89.725485},{"c":89.835,"h":90,"l":89.11,"n":230,"o":89.37,"t":"2026-10-15T13:45:00Z","v":9221,"vw":89.362614},{"c":90.745,"h":90.75,"l":89.96,"n":395,"o":90,"t":"2026-10-15T13:50:00Z","v":20071,"vw":90.308825},{"c":91.105,"h":91.16,"l":90.27,"n":464,"o":90.745,"t":"2026-10-15T13:55:00Z","v":30473,"vw":90.688558},{"c":91.97,"h":92.79,"l":91.11,"n":674,"o":91.11,"t":"2026-10-15T14:00:00Z","v":51639,"vw":91.756923},{"c":92.01,"h":92.695,"l":91.87,"n":602,"o":91.97,"t":"2026-10-15T14:05:00Z","v":30835,"vw":92.279733},{"c":92.19,"h":92.5,"l":91.81,"n":432,"o":92.42,"t":"2026-10-15T14:10:00Z","v":24059,"vw":92.213747},{"c":91.39,"h":92.65,"l":91.38,"n":439,"o":92.2,"t":"2026-10-15T14:15:00Z","v":29358,"vw":92.049032},{"c":91.525,"h":91.785,"l":91.0325,"n":290,"o":91.7705,"t":"2026-10-15T14:20:00Z","v":13937,"vw":91.482402},{"c":92.16,"h":92.2,"l":91.27,"n":303,"o":91.575,"t":"2026-10-15T14:25:00Z","v":17474,"vw":91.489782},{"c":92.53,"h":92.79,"l":91.83,"n":447,"o":91.97,"t":"2026-10-15T14:30:00Z","v":26727,"vw":92.16142},{"c":93.46,"h":93.47,"l":92.195,"n":388,"o":92.5,"t":"2026-10-15T14:35:00Z","v":17018,"vw":93.001625},{"c":93.23,"h":93.405,"l":92.78,"n":461,"o":93.365,"t":"2026-10-15T14:40:00Z","v":30258,"vw":93.090278},{"c":93.3,"h":93.46,"l":92.77,"n":225,"o":93.255,"t":"2026-10-15T14:45:00Z","v":16784,"vw":93.133856},{"c":93.65,"h":93.76,"l":93.18,"n":394,"o":93.5,"t":"2026-10-15T14:50:00Z","v":25405,"vw":93.53822},{"c":94,"h":94.24,"l":93.4,"n":396,"o":93.5411,"t":"2026-10-15T14:55:00Z","v":27925,"vw":93.811412},{"c":94.435,"h":94.5,"l":93.725,"n":357,"o":94.2,"t":"2026-10-15T15:00:00Z","v":21681,"vw":94.120793},{"c":94.245,"h":94.63,"l":94.2025,"n":401,"o":94.36,"t":"2026-10-15T15:05:00Z","v":19151,"vw":94.438168},{"c":94.575,"h":94.79,"l":94.315,"n":235,"o":94.4,"t":"2026-10-15T15:10:00Z","v":9833,"vw":94.505856},{"c":94.015,"h":94.42,"l":93.88,"n":336,"o":94.42,"t":"2026-10-15T15:15:00Z","v":10862,"vw":94.079205},{"c":94.535,"h":94.6484,"l":93.8,"n":291,"o":94.02,"t":"2026-10-15T15:20:00Z","v":12880,"vw":94.028393},{"c":94.7,"h":94.89,"l":94.41,"n":347,"o":94.52,"t":"2026-10-15T15:25:00Z","v":21204,"vw":94.642241},{"c":94.71,"h":94.8,"l":94.32,"n":293,"o":94.8,"t":"2026-10-15T15:30:00Z","v":25442,"vw":94.521547},{"c":94.59,"h":95,"l":94.59,"n":500,"o":94.715,"t":"2026-10-15T15:35:00Z","v":30208,"vw":94.908689},{"c":94.14,"h":95,"l":94.14,"n":368,"o":94.55,"t":"2026-10-15T15:40:00Z","v":14453,"vw":94.495215},{"c":94.17,"h":94.22,"l":93.785,"n":351,"o":94.11,"t":"2026-10-15T15:45:00Z","v":14100,"vw":94.044686},{"c":93.86,"h":94.27,"l":93.75,"n":287,"o":94.13,"t":"2026-10-15T15:50:00Z","v":9423,"vw":93.952693},{"c":93.64,"h":94.205,"l":93.64,"n":411,"o":93.97,"t":"2026-10-15T15:55:00Z","v":13219,"vw":93.88932},{"c":93.21,"h":93.74,"l":93.065,"n":444,"o":93.54,"t":"2026-10-15T16:00:00Z","v":72635,"vw":93.197143},{"c":93.09,"h":93.715,"l":93.09,"n":340,"o":93.25,"t":"2026-10-15T16:05:00Z","v":14501,"vw":93.414755},{"c":92.865,"h":93.15,"l":92.65,"n":373,"o":93.09,"t":"2026-10-15T16:10:00Z","v":15606,"vw":92.996518},{"c":93.35,"h":93.35,"l":92.99,"n":210,"o":92.99,"t":"2026-10-15T16:15:00Z","v":5806,"vw":93.215627},{"c":93.795,"h":93.795,"l":93.16,"n":253,"o":93.64,"t":"2026-10-15T16:20:00Z","v":16161,"vw":93.530549},{"c":94.07,"h":94.3,"l":93.761,"n":331,"o":93.89,"t":"2026-10-15T16:25:00Z","v":16167,"vw":94.175418},{"c":93.91,"h":94.27,"l":93.87,"n":154,"o":94.04,"t":"2026-10-15T16:30:00Z","v":4741,"vw":94.059852},{"c":94.16,"h":94.16,"l":93.94,"n":117,"o":93.995,"t":"2026-10-15T16:35:00Z","v":2992,"vw":93.972414},{"c":94.11,"h":94.26,"l":94.03,"n":174,"o":94.065,"t":"2026-10-15T16:40:00Z","v":4627,"vw":94.12343},{"c":94.04,"h":94.21,"l":94.03,"n":141,"o":94.09,"t":"2026-10-15T16:45:00Z","v":4750,"vw":94.111153},{"c":93.863915,"h":94.09,"l":93.812,"n":141,"o":94.09,"t":"2026-10-15T16:50:00Z","v":5288,"vw":93.878341},{"c":94.3,"h":94.3,"l":93.76,"n":258,"o":93.9,"t":"2026-10-15T16:55:00Z","v":11163,"vw":94.026854},{"c":94.28,"h":94.46,"l":94.235,"n":243,"o":94.3,"t":"2026-10-15T17:00:00Z","v":7738,"vw":94.315792},{"c":93.995,"h":94.46,"l":93.995,"n":153,"o":94.3,"t":"2026-10-15T17:05:00Z","v":6339,"vw":94.174318},{"c":93.73,"h":94,"l":93.67,"n":190,"o":93.99,"t":"2026-10-15T17:10:00Z","v":4457,"vw":93.810098},{"c":93.5429,"h":93.92,"l":93.53,"n":312,"o":93.8725,"t":"2026-10-15T17:15:00Z","v":12658,"vw":93.740272},{"c":93.615,"h":93.74,"l":93.48,"n":245,"o":93.6191,"t":"2026-10-15T17:20:00Z","v":6453,"vw":93.566851},{"c":93.675,"h":93.675,"l":93.47,"n":184,"o":93.57,"t":"2026-10-15T17:25:00Z","v":4144,"vw":93.545955},{"c":94.235,"h":94.235,"l":93.83,"n":199,"o":93.85,"t":"2026-10-15T17:30:00Z","v":9527,"vw":93.891004},{"c":94.005,"h":94.22,"l":93.84,"n":228,"o":94.14,"t":"2026-10-15T17:35:00Z","v":10478,"vw":94.028021},{"c":93.73,"h":94,"l":93.72,"n":165,"o":93.985,"t":"2026-10-15T17:40:00Z","v":6615,"vw":93.894921},{"c":94.13,"h":94.38,"l":93.82,"n":278,"o":93.88,"t":"2026-10-15T17:45:00Z","v":17791,"vw":94.150448},{"c":94.34,"h":94.34,"l":93.88,"n":244,"o":94.13,"t":"2026-10-15T17:50:00Z","v":9687,"vw":94.123268},{"c":94.28,"h":94.5,"l":94.0975,"n":245,"o":94.14,"t":"2026-10-15T17:55:00Z","v":10041,"vw":94.317638},{"c":94.58,"h":94.635,"l":94.3,"n":169,"o":94.3,"t":"2026-10-15T18:00:00Z","v":7170,"vw":94.500455},{"c":94.86,"h":94.86,"l":94.54,"n":291,"o":94.63,"t":"2026-10-15T18:05:00Z","v":14956,"vw":94.65427},{"c":95.225,"h":95.4,"l":94.75,"n":532,"o":94.77,"t":"2026-10-15T18:10:00Z","v":29350,"vw":95.042495},{"c":94.355,"h":95.23,"l":94.215,"n":398,"o":95.22,"t":"2026-10-15T18:15:00Z","v":19546,"vw":94.614157},{"c":93.97,"h":94.355,"l":93.97,"n":406,"o":94.355,"t":"2026-10-15T18:20:00Z","v":13029,"vw":94.221224},{"c":94.05,"h":94.25,"l":93.885,"n":355,"o":93.885,"t":"2026-10-15T18:25:00Z","v":15976,"vw":94.053374},{"c":93.675,"h":94.08,"l":93.675,"n":258,"o":93.9,"t":"2026-10-15T18:30:00Z","v":8739,"vw":93.902476},{"c":93.87,"h":93.87,"l":93.52,"n":143,"o":93.775,"t":"2026-10-15T18:35:00Z","v":4026,"vw":93.666486},{"c":93.95,"h":93.95,"l":93.73,"n":165,"o":93.73,"t":"2026-10-15T18:40:00Z","v":5372,"vw":93.819277},{"c":94.05,"h":94.155,"l":93.92,"n":245,"o":93.92,"t":"2026-10-15T18:45:00Z","v":10272,"vw":94.063365},{"c":94.04,"h":94.24,"l":93.93,"n":162,"o":94.24,"t":"2026-10-15T18:50:00Z","v":6883,"vw":93.995494},{"c":94.34,"h":94.34,"l":94.03,"n":403,"o":94.065,"t":"2026-10-15T18:55:00Z","v":18196,"vw":94.096974},{"c":93.78,"h":94.42,"l":93.78,"n":337,"o":94.3,"t":"2026-10-15T19:00:00Z","v":12795,"vw":94.173831},{"c":93.85,"h":93.945,"l":93.81,"n":283,"o":93.85,"t":"2026-10-15T19:05:00Z","v":9378,"vw":93.866574},{"c":93.84,"h":93.92,"l":93.7,"n":197,"o":93.875,"t":"2026-10-15T19:10:00Z","v":6186,"vw":93.758871},{"c":93.745,"h":94.35,"l":93.66,"n":351,"o":93.78,"t":"2026-10-15T19:15:00Z","v":15135,"vw":93.883131},{"c":94.54,"h":94.6392,"l":93.875,"n":295,"o":93.875,"t":"2026-10-15T19:20:00Z","v":13299,"vw":94.315659},{"c":93.9,"h":94.9,"l":93.9,"n":295,"o":94.55,"t":"2026-10-15T19:25:00Z","v":13508,"vw":94.348382},{"c":94.03,"h":94.14,"l":93.82,"n":337,"o":93.895,"t":"2026-10-15T19:30:00Z","v":18560,"vw":93.953056},{"c":93.6,"h":94.195,"l":93.6,"n":465,"o":94.01,"t":"2026-10-15T19:35:00Z","v":23495,"vw":93.922343},{"c":93.92,"h":93.92,"l":93.435,"n":511,"o":93.58,"t":"2026-10-15T19:40:00Z","v":25338,"vw":93.605171},{"c":93.41,"h":94,"l":93.41,"n":326,"o":93.925,"t":"2026-10-15T19:45:00Z","v":16992,"vw":93.663626},{"c":93.6,"h":93.94,"l":93.44,"n":828,"o":93.7,"t":"2026-10-15T19:50:00Z","v":43273,"vw":93.691141},{"c":94.23,"h":94.64,"l":93.66,"n":1966,"o":93.66,"t":"2026-10-15T19:55:00Z","v":105463,"vw":94.299591},{"c":94.3,"h":94.3,"l":94.3,"n":44,"o":94.3,"t":"2026-10-15T20:00:00Z","v":138607,"vw":94.3},{"c":93.5,"h":93.5,"l":93.5,"n":1,"o":93.5,"t":"2026-10-15T20:05:00Z","v":780,"vw":93.5},{"c":94.88,"h":94.88,"l":94.88,"n":1,"o":94.88,"t":"2026-10-15T20:20:00Z","v":325,"vw":94.88},{"c":94.56,"h":94.66,"l":94.56,"n":10,"o":94.58,"t":"2026-10-16T10:20:00Z","v":856,"vw":94.602654},{"c":95.43,"h":95.43,"l":94.78,"n":6,"o":94.78,"t":"2026-10-16T11:00:00Z","v":335,"vw":95.081786},{"c":95.66,"h":95.66,"l":95.39,"n":5,"o":95.39,"t":"2026-10-16T11:25:00Z","v":312,"vw":95.510536},{"c":95.5,"h":95.5,"l":95.5,"n":1,"o":95.5,"t":"2026-10-16T12:40:00Z","v":300,"vw":95.5},{"c":95.66,"h":96.19,"l":95.04,"n":359,"o":95.16,"t":"2026-10-16T13:30:00Z","v":29528,"vw":95.498946},{"c":94.34,"h":95.63,"l":94.32,"n":336,"o":95.63,"t":"2026-10-16T13:35:00Z","v":21747,"vw":94.998209},{"c":94.71,"h":94.82,"l":94.01,"n":298,"o":94.35,"t":"2026-10-16T13:40:00Z","v":21464,"vw":94.339288},{"c":94.49,"h":94.75,"l":94.05,"n":289,"o":94.725,"t":"2026-10-16T13:45:00Z","v":17627,"vw":94.371106},{"c":94.65,"h":94.68,"l":94.16,"n":205,"o":94.575,"t":"2026-10-16T13:50:00Z","v":9376,"vw":94.402711},{"c":94.79,"h":94.8086,"l":94.49,"n":192,"o":94.8086,"t":"2026-10-16T13:55:00Z","v":5415,"vw":94.647669},{"c":93.21,"h":94.565,"l":93.21,"n":293,"o":94.49,"t":"2026-10-16T14:00:00Z","v":13957,"vw":93.817646},{"c":92.82,"h":93.465,"l":92.7625,"n":182,"o":93.465,"t":"2026-10-16T14:05:00Z","v":6530,"vw":92.936125},{"c":92.215,"h":92.56,"l":92.01,"n":371,"o":92.49,"t":"2026-10-16T14:10:00Z","v":21448,"vw":92.279098},{"c":92.34,"h":92.56,"l":91.81,"n":493,"o":92.12,"t":"2026-10-16T14:15:00Z","v":30572,"vw":92.239749},{"c":92.29,"h":92.48,"l":92.01,"n":277,"o":92.415,"t":"2026-10-16T14:20:00Z","v":15953,"vw":92.193115},{"c":90.63,"h":92.11,"l":90.485,"n":264,"o":92.065,"t":"2026-10-16T14:25:00Z","v":19084,"vw":91.345892},{"c":90.53,"h":90.7899,"l":89.82,"n":493,"o":90.7899,"t":"2026-10-16T14:30:00Z","v":25337,"vw":90.325121},{"c":90.6944,"h":90.78,"l":90.415,"n":250,"o":90.645,"t":"2026-10-16T14:35:00Z","v":11403,"vw":90.563512},{"c":91,"h":91,"l":90.39,"n":340,"o":90.4,"t":"2026-10-16T14:40:00Z","v":19287,"vw":90.548428},{"c":91.275,"h":91.52,"l":90.975,"n":301,"o":90.975,"t":"2026-10-16T14:45:00Z","v":16460,"vw":91.144044},{"c":90.95,"h":91.505,"l":90.875,"n":199,"o":91.34,"t":"2026-10-16T14:50:00Z","v":10328,"vw":91.142846},{"c":90.36,"h":90.845,"l":90.36,"n":103,"o":90.845,"t":"2026-10-16T14:55:00Z","v":4600,"vw":90.630654},{"c":89.85,"h":90.37,"l":89.85,"n":188,"o":90.21,"t":"2026-10-16T15:00:00Z","v":10372,"vw":90.132034},{"c":89.22,"h":89.64,"l":88.85,"n":201,"o":89.63,"t":"2026-10-16T15:05:00Z","v":7734,"vw":89.19536},{"c":89.94,"h":89.94,"l":88.97,"n":280,"o":89.14,"t":"2026-10-16T15:10:00Z","v":12577,"vw":89.424859},{"c":89.515,"h":89.945,"l":89.49,"n":145,"o":89.945,"t":"2026-10-16T15:15:00Z","v":5512,"vw":89.668953},{"c":89.63,"h":89.78,"l":89.38,"n":198,"o":89.67,"t":"2026-10-16T15:20:00Z","v":16754,"vw":89.587017},{"c":89.62,"h":89.86,"l":89.605,"n":123,"o":89.76,"t":"2026-10-16T15:25:00Z","v":5855,"vw":89.726425},{"c":89.765,"h":89.88,"l":89.515,"n":163,"o":89.605,"t":"2026-10-16T15:30:00Z","v":6589,"vw":89.659566},{"c":89.585,"h":89.805,"l":89.43,"n":94,"o":89.805,"t":"2026-10-16T15:35:00Z","v":3777,"vw":89.594608},{"c":89.66,"h":89.66,"l":89.49,"n":195,"o":89.6375,"t":"2026-10-16T15:40:00Z","v":5808,"vw":89.582309},{"c":89.65,"h":89.9199,"l":89.5593,"n":145,"o":89.5593,"t":"2026-10-16T15:45:00Z","v":10338,"vw":89.756172},{"c":89.47,"h":89.8377,"l":89.47,"n":156,"o":89.8377,"t":"2026-10-16T15:50:00Z","v":5115,"vw":89.605791},{"c":89.215,"h":89.28,"l":88.98,"n":178,"o":89.28,"t":"2026-10-16T15:55:00Z","v":7048,"vw":89.073969},{"c":89.45,"h":89.67,"l":88.93,"n":158,"o":89.1,"t":"2026-10-16T16:00:00Z","v":9955,"vw":89.306663},{"c":89.575,"h":89.77,"l":89.43,"n":145,"o":89.43,"t":"2026-10-16T16:05:00Z","v":4194,"vw":89.622555},{"c":89.64,"h":89.77,"l":89.15,"n":229,"o":89.41,"t":"2026-10-16T16:10:00Z","v":9241,"vw":89.395718},{"c":89.2,"h":89.76,"l":89.2,"n":108,"o":89.76,"t":"2026-10-16T16:15:00Z","v":3828,"vw":89.470104},{"c":89.21,"h":89.21,"l":89.19,"n":45,"o":89.2,"t":"2026-10-16T16:20:00Z","v":2456,"vw":89.201875},{"c":89.74,"h":89.75,"l":89.15,"n":127,"o":89.195,"t":"2026-10-16T16:25:00Z","v":8884,"vw":89.405641},{"c":89.6,"h":89.89,"l":89.53,"n":176,"o":89.64,"t":"2026-10-16T16:30:00Z","v":8389,"vw":89.651108},{"c":89.62,"h":89.62,"l":89.61,"n":21,"o":89.61,"t":"2026-10-16T16:35:00Z","v":623,"vw":89.618},{"c":89.79,"h":89.79,"l":89.58,"n":117,"o":89.58,"t":"2026-10-16T16:40:00Z","v":7857,"vw":89.734877},{"c":89.585,"h":90.03,"l":89.585,"n":191,"o":89.92,"t":"2026-10-16T16:45:00Z","v":4229,"vw":89.808154},{"c":89.6,"h":89.78,"l":89.42,"n":108,"o":89.58,"t":"2026-10-16T16:50:00Z","v":2800,"vw":89.665656},{"c":89.61,"h":90.0395,"l":89.61,"n":210,"o":89.89,"t":"2026-10-16T17:00:00Z","v":9045,"vw":89.840956},{"c":89.63,"h":89.63,"l":89.45,"n":75,"o":89.45,"t":"2026-10-16T17:05:00Z","v":3733,"vw":89.564655},{"c":89.36,"h":89.46,"l":89.36,"n":88,"o":89.46,"t":"2026-10-16T17:10:00Z","v":2743,"vw":89.416464},{"c":89.03,"h":89.19,"l":88.91,"n":176,"o":89.19,"t":"2026-10-16T17:15:00Z","v":5490,"vw":89.027112},{"c":89.15,"h":89.41,"l":89.14,"n":116,"o":89.14,"t":"2026-10-16T17:20:00Z","v":4463,"vw":89.219366},{"c":90.185,"h":90.27,"l":89.15,"n":455,"o":89.285,"t":"2026-10-16T17:25:00Z","v":20912,"vw":89.918075},{"c":90.33,"h":90.685,"l":90.29,"n":376,"o":90.39,"t":"2026-10-16T17:30:00Z","v":22123,"vw":90.449369},{"c":90.3,"h":90.47,"l":90.3,"n":117,"o":90.39,"t":"2026-10-16T17:35:00Z","v":2065,"vw":90.377778},{"c":90.33,"h":90.7,"l":90.33,"n":170,"o":90.6,"t":"2026-10-16T17:40:00Z","v":5763,"vw":90.574914},{"c":89.93,"h":90.31,"l":89.93,"n":122,"o":90.31,"t":"2026-10-16T17:45:00Z","v":3460,"vw":90.064102},{"c":89.64,"h":89.95,"l":89.64,"n":126,"o":89.935,"t":"2026-10-16T17:50:00Z","v":5212,"vw":89.851229},{"c":89.85,"h":89.85,"l":89.7101,"n":75,"o":89.84,"t":"2026-10-16T17:55:00Z","v":5713,"vw":89.820017},{"c":89.79,"h":89.95,"l":89.56,"n":186,"o":89.765,"t":"2026-10-16T18:00:00Z","v":5664,"vw":89.746548},{"c":89.95,"h":90.06,"l":89.71,"n":194,"o":89.71,"t":"2026-10-16T18:05:00Z","v":4915,"vw":89.904688},{"c":89.99,"h":90.07,"l":89.85,"n":139,"o":90.005,"t":"2026-10-16T18:10:00Z","v":4030,"vw":89.98875},{"c":90.16,"h":90.16,"l":89.96,"n":124,"o":89.98,"t":"2026-10-16T18:15:00Z","v":8829,"vw":90.015806},{"c":89.89,"h":89.89,"l":89.84,"n":98,"o":89.89,"t":"2026-10-16T18:20:00Z","v":2795,"vw":89.870769},{"c":89.69,"h":89.82,"l":89.6,"n":216,"o":89.76,"t":"2026-10-16T18:25:00Z","v":7290,"vw":89.682268},{"c":89.795,"h":89.81,"l":89.67,"n":155,"o":89.74,"t":"2026-10-16T18:30:00Z","v":9325,"vw":89.732041},{"c":89.51,"h":89.71,"l":89.5,"n":140,"o":89.71,"t":"2026-10-16T18:35:00Z","v":4712,"vw":89.606433},{"c":89.46,"h":89.69,"l":89.46,"n":177,"o":89.63,"t":"2026-10-16T18:40:00Z","v":75296,"vw":89.57853},{"c":89.44,"h":89.55,"l":89.061,"n":317,"o":89.55,"t":"2026-10-16T18:45:00Z","v":19203,"vw":89.434448},{"c":89.385,"h":89.485,"l":89.2901,"n":105,"o":89.485,"t":"2026-10-16T18:50:00Z","v":8400,"vw":89.327875},{"c":89.62,"h":89.62,"l":89.29,"n":160,"o":89.415,"t":"2026-10-16T18:55:00Z","v":4998,"vw":89.450357},{"c":89.595,"h":89.615,"l":89.46,"n":133,"o":89.615,"t":"2026-10-16T19:00:00Z","v":4087,"vw":89.567778},{"c":89.55,"h":89.65,"l":89.39,"n":175,"o":89.57,"t":"2026-10-16T19:05:00Z","v":9488,"vw":89.516903},{"c":89.855,"h":89.94,"l":89.44,"n":302,"o":89.45,"t":"2026-10-16T19:10:00Z","v":10307,"vw":89.695197},{"c":89.835,"h":90.12,"l":89.82,"n":333,"o":89.9399,"t":"2026-10-16T19:15:00Z","v":16723,"vw":89.960161},{"c":90.14,"h":90.18,"l":89.785,"n":179,"o":89.785,"t":"2026-10-16T19:20:00Z","v":5029,"vw":90.06088},{"c":89.73,"h":90.125,"l":89.73,"n":235,"o":90.12,"t":"2026-10-16T19:25:00Z","v":16683,"vw":89.92989},{"c":89.795,"h":90.03,"l":89.69,"n":342,"o":89.82,"t":"2026-10-16T19:30:00Z","v":15368,"vw":89.843741},{"c":89.88,"h":89.935,"l":89.695,"n":206,"o":89.8,"t":"2026-10-16T19:35:00Z","v":10267,"vw":89.825886},{"c":89.72,"h":90,"l":89.67,"n":336,"o":89.9,"t":"2026-10-16T19:40:00Z","v":13486,"vw":89.810118},{"c":90.2,"h":90.39,"l":89.865,"n":395,"o":89.87,"t":"2026-10-16T19:45:00Z","v":20079,"vw":90.206787},{"c":90.375,"h":90.85,"l":90.24,"n":704,"o":90.24,"t":"2026-10-16T19:50:00Z","v":35312,"vw":90.603359},{"c":90.58,"h":90.58,"l":90.325,"n":1425,"o":90.37,"t":"2026-10-16T19:55:00Z","v":73192,"vw":90.42425},{"c":90.37,"h":90.37,"l":90.37,"n":31,"o":90.37,"t":"2026-10-16T20:00:00Z","v":146140,"vw":90.37},{"c":90.43,"h":90.43,"l":90.43,"n":1,"o":90.43,"t":"2026-10-16T20:40:00Z","v":158,"vw":90.43},{"c":90.19,"h":90.19,"l":90.19,"n":2,"o":90.19,"t":"2026-10-16T20:45:00Z","v":315,"vw":90.19},{"c":90.43,"h":90.43,"l":90.43,"n":1,"o":90.43,"t":"2026-10-16T22:45:00Z","v":1000,"vw":90.43},{"c":90,"h":90,"l":90,"n":32,"o":90,"t":"2026-10-19T11:10:00Z","v":590,"vw":90},{"c":88.2,"h":88.2,"l":88.2,"n":1,"o":88.2,"t":"2026-10-19T11:25:00Z","v":500,"vw":88.2},{"c":89.5,"h":89.5,"l":89.5,"n":6,"o":89.5,"t":"2026-10-19T13:10:00Z","v":202,"vw":89.5},{"c":91.265,"h":91.35,"l":90.44,"n":93,"o":90.44,"t":"2026-10-19T13:30:00Z","v":10527,"vw":90.557105},{"c":90.53,"h":91.135,"l":90.34,"n":167,"o":91.03,"t":"2026-10-19T13:35:00Z","v":6148,"vw":90.734562},{"c":89.515,"h":90.65,"l":89.465,"n":112,"o":90.65,"t":"2026-10-19T13:40:00Z","v":3581,"vw":89.727339},{"c":89.49,"h":90.025,"l":89.27,"n":135,"o":89.87,"t":"2026-10-19T13:45:00Z","v":8113,"vw":89.553833},{"c":90.3199,"h":90.3199,"l":89.49,"n":63,"o":89.775,"t":"2026-10-19T13:50:00Z","v":1960,"vw":89.724363},{"c":89.4455,"h":90.33,"l":89.4455,"n":170,"o":90.19,"t":"2026-10-19T13:55:00Z","v":5673,"vw":89.934814},{"c":89.61,"h":89.9225,"l":89.48,"n":139,"o":89.88,"t":"2026-10-19T14:00:00Z","v":5171,"vw":89.613893},{"c":89.765,"h":89.9398,"l":89.75,"n":29,"o":89.9398,"t":"2026-10-19T14:05:00Z","v":1434,"vw":89.856009},{"c":90.13,"h":90.13,"l":89.5,"n":108,"o":89.5,"t":"2026-10-19T14:10:00Z","v":5405,"vw":89.921429},{"c":90.655,"h":90.85,"l":90.165,"n":114,"o":90.165,"t":"2026-10-19T14:15:00Z","v":8880,"vw":90.39024},{"c":90.2,"h":90.675,"l":90.14,"n":157,"o":90.675,"t":"2026-10-19T14:20:00Z","v":6791,"vw":90.294297},{"c":90.36,"h":90.51,"l":90.21,"n":112,"o":90.245,"t":"2026-10-19T14:25:00Z","v":6853,"vw":90.341715},{"c":90.95,"h":91.26,"l":90.2101,"n":118,"o":90.35,"t":"2026-10-19T14:30:00Z","v":7767,"vw":90.651836},{"c":91.02,"h":91.02,"l":90.94,"n":42,"o":90.95,"t":"2026-10-19T14:35:00Z","v":2325,"vw":90.962407},{"c":91.03,"h":91.03,"l":90.81,"n":135,"o":90.95,"t":"2026-10-19T14:40:00Z","v":3881,"vw":90.935387},{"c":90.93,"h":91.13,"l":90.9,"n":219,"o":90.9,"t":"2026-10-19T14:45:00Z","v":10183,"vw":91.050322},{"c":91.0162,"h":91.21,"l":91.0162,"n":143,"o":91.05,"t":"2026-10-19T14:50:00Z","v":5190,"vw":91.154704},{"c":91,"h":91.285,"l":90.78,"n":147,"o":91.27,"t":"2026-10-19T14:55:00Z","v":7265,"vw":91.055481},{"c":90.88,"h":91.18,"l":90.88,"n":98,"o":91,"t":"2026-10-19T15:00:00Z","v":3601,"vw":90.955473},{"c":91.135,"h":91.24,"l":90.8553,"n":79,"o":90.8553,"t":"2026-10-19T15:05:00Z","v":3562,"vw":91.059478},{"c":91.5499,"h":91.5499,"l":91.02,"n":65,"o":91.29,"t":"2026-10-19T15:10:00Z","v":4347,"vw":91.429667},{"c":91.19,"h":91.3,"l":91.06,"n":85,"o":91.2,"t":"2026-10-19T15:15:00Z","v":3722,"vw":91.225458},{"c":91.31,"h":91.4,"l":91.14,"n":27,"o":91.14,"t":"2026-10-19T15:20:00Z","v":1511,"vw":91.280597},{"c":91.39,"h":91.4,"l":91.305,"n":85,"o":91.305,"t":"2026-10-19T15:25:00Z","v":3243,"vw":91.375138},{"c":91.38,"h":91.49,"l":91.38,"n":144,"o":91.4,"t":"2026-10-19T15:30:00Z","v":6632,"vw":91.447527},{"c":91.715,"h":91.715,"l":91.58,"n":38,"o":91.58,"t":"2026-10-19T15:35:00Z","v":1055,"vw":91.637},{"c":91.7,"h":91.78,"l":91.655,"n":30,"o":91.655,"t":"2026-10-19T15:40:00Z","v":1410,"vw":91.692372},{"c":91.59,"h":91.77,"l":91.42,"n":155,"o":91.54,"t":"2026-10-19T15:45:00Z","v":6243,"vw":91.500474},{"c":91.695,"h":91.76,"l":91.6,"n":45,"o":91.6,"t":"2026-10-19T15:50:00Z","v":1289,"vw":91.664833},{"c":91.38,"h":91.675,"l":91.38,"n":115,"o":91.675,"t":"2026-10-19T15:55:00Z","v":2450,"vw":91.51915},{"c":91.48,"h":91.49,"l":91.35,"n":86,"o":91.4325,"t":"2026-10-19T16:00:00Z","v":4168,"vw":91.404791},{"c":91.27,"h":91.4375,"l":91.27,"n":86,"o":91.35,"t":"2026-10-19T16:05:00Z","v":3923,"vw":91.384805},{"c":91.22,"h":91.46,"l":91.04,"n":135,"o":91.04,"t":"2026-10-19T16:10:00Z","v":12586,"vw":91.213396},{"c":91.725,"h":91.78,"l":91.49,"n":108,"o":91.49,"t":"2026-10-19T16:15:00Z","v":5782,"vw":91.679052},{"c":91.6,"h":91.75,"l":91.58,"n":73,"o":91.745,"t":"2026-10-19T16:20:00Z","v":2986,"vw":91.627017},{"c":91.61,"h":91.61,"l":91.51,"n":80,"o":91.56,"t":"2026-10-19T16:25:00Z","v":2851,"vw":91.565395},{"c":91.69,"h":91.69,"l":91.57,"n":78,"o":91.61,"t":"2026-10-19T16:30:00Z","v":2272,"vw":91.619317},{"c":91.58,"h":91.66,"l":91.4801,"n":53,"o":91.55,"t":"2026-10-19T16:35:00Z","v":4562,"vw":91.500594},{"c":91.595,"h":91.72,"l":91.45,"n":114,"o":91.53,"t":"2026-10-19T16:40:00Z","v":8918,"vw":91.58749},{"c":92.105,"h":92.2,"l":91.67,"n":74,"o":91.67,"t":"2026-10-19T16:45:00Z","v":14272,"vw":91.744852},{"c":92.355,"h":92.355,"l":92.06,"n":49,"o":92.21,"t":"2026-10-19T16:55:00Z","v":2337,"vw":92.165198},{"c":92.345,"h":92.35,"l":92.34,"n":43,"o":92.34,"t":"2026-10-19T17:00:00Z","v":1948,"vw":92.34689},{"c":92.305,"h":92.73,"l":92.24,"n":198,"o":92.5,"t":"2026-10-19T17:05:00Z","v":9438,"vw":92.489545},{"c":92.6,"h":92.6,"l":92.36,"n":52,"o":92.36,"t":"2026-10-19T17:10:00Z","v":1443,"vw":92.479375},{"c":92.6,"h":92.83,"l":92.59,"n":115,"o":92.59,"t":"2026-10-19T17:15:00Z","v":5291,"vw":92.744134},{"c":92.8,"h":92.8,"l":92.79,"n":21,"o":92.79,"t":"2026-10-19T17:20:00Z","v":2826,"vw":92.796},{"c":93.095,"h":93.095,"l":92.87,"n":53,"o":92.87,"t":"2026-10-19T17:25:00Z","v":2152,"vw":93.032978},{"c":92.74,"h":93.05,"l":92.7,"n":140,"o":93.05,"t":"2026-10-19T17:30:00Z","v":6994,"vw":92.882308},{"c":92.845,"h":92.845,"l":92.7325,"n":58,"o":92.7325,"t":"2026-10-19T17:35:00Z","v":3272,"vw":92.76581},{"c":93.32,"h":93.32,"l":92.995,"n":78,"o":92.995,"t":"2026-10-19T17:40:00Z","v":2651,"vw":93.215178},{"c":93.29,"h":93.31,"l":93.285,"n":36,"o":93.285,"t":"2026-10-19T17:45:00Z","v":1051,"vw":93.290833},{"c":93.25,"h":93.25,"l":93.02,"n":124,"o":93.245,"t":"2026-10-19T17:50:00Z","v":4740,"vw":93.134498},{"c":93.2363,"h":93.31,"l":93.2363,"n":51,"o":93.2975,"t":"2026-10-19T17:55:00Z","v":1460,"vw":93.287592},{"c":93.48,"h":93.48,"l":93.25,"n":73,"o":93.305,"t":"2026-10-19T18:00:00Z","v":2492,"vw":93.33375},{"c":93.47,"h":93.53,"l":93.34,"n":156,"o":93.42,"t":"2026-10-19T18:05:00Z","v":7402,"vw":93.472643},{"c":93.46,"h":93.505,"l":93.46,"n":89,"o":93.505,"t":"2026-10-19T18:10:00Z","v":3071,"vw":93.479784},{"c":93.265,"h":93.485,"l":93.25,"n":138,"o":93.485,"t":"2026-10-19T18:15:00Z","v":8125,"vw":93.344918},{"c":93.49,"h":93.49,"l":93.1884,"n":88,"o":93.29,"t":"2026-10-19T18:20:00Z","v":3488,"vw":93.329141},{"c":93.46,"h":93.48,"l":93.34,"n":109,"o":93.47,"t":"2026-10-19T18:25:00Z","v":5157,"vw":93.382748},{"c":93.5,"h":93.53,"l":93.41,"n":104,"o":93.43,"t":"2026-10-19T18:30:00Z","v":4885,"vw":93.469849},{"c":93.91,"h":93.9693,"l":93.44,"n":163,"o":93.495,"t":"2026-10-19T18:35:00Z","v":12413,"vw":93.611714},{"c":94.03,"h":94.03,"l":93.91,"n":128,"o":93.91,"t":"2026-10-19T18:40:00Z","v":6345,"vw":93.973764},{"c":94.09,"h":94.245,"l":94.03,"n":211,"o":94.03,"t":"2026-10-19T18:45:00Z","v":8753,"vw":94.170158},{"c":93.935,"h":94.105,"l":93.935,"n":119,"o":94.105,"t":"2026-10-19T18:50:00Z","v":4981,"vw":94.055358},{"c":94.015,"h":94.13,"l":93.9961,"n":94,"o":94,"t":"2026-10-19T18:55:00Z","v":3120,"vw":94.047943},{"c":94.23,"h":94.23,"l":93.93,"n":236,"o":94.01,"t":"2026-10-19T19:00:00Z","v":12042,"vw":94.045003},{"c":94.2,"h":94.3,"l":94.07,"n":186,"o":94.25,"t":"2026-10-19T19:05:00Z","v":7629,"vw":94.176033},{"c":94.14,"h":94.21,"l":94.0535,"n":126,"o":94.21,"t":"2026-10-19T19:10:00Z","v":5915,"vw":94.124484},{"c":93.73,"h":94.13,"l":93.64,"n":274,"o":94.09,"t":"2026-10-19T19:15:00Z","v":17188,"vw":93.917755},{"c":93.49,"h":93.73,"l":93.27,"n":242,"o":93.72,"t":"2026-10-19T19:20:00Z","v":14520,"vw":93.552314},{"c":93.465,"h":93.59,"l":93.465,"n":129,"o":93.51,"t":"2026-10-19T19:25:00Z","v":6163,"vw":93.512078},{"c":93.625,"h":93.715,"l":93.53,"n":174,"o":93.53,"t":"2026-10-19T19:30:00Z","v":6383,"vw":93.657555},{"c":93.49,"h":93.825,"l":93.48,"n":203,"o":93.66,"t":"2026-10-19T19:35:00Z","v":13348,"vw":93.660271},{"c":93.885,"h":93.96,"l":93.43,"n":350,"o":93.43,"t":"2026-10-19T19:40:00Z","v":16003,"vw":93.800659},{"c":93.41,"h":93.89,"l":93.41,"n":322,"o":93.885,"t":"2026-10-19T19:45:00Z","v":15776,"vw":93.627698},{"c":93.56,"h":94.04,"l":93.53,"n":464,"o":93.53,"t":"2026-10-19T19:50:00Z","v":20876,"vw":93.849262},{"c":93.33,"h":93.85,"l":93.21,"n":1287,"o":93.8,"t":"2026-10-19T19:55:00Z","v":66124,"vw":93.455586},{"c":93.42,"h":93.42,"l":93.42,"n":29,"o":93.42,"t":"2026-10-19T20:00:00Z","v":295114,"vw":93.42},{"c":93.52,"h":93.52,"l":93.52,"n":5,"o":93.52,"t":"2026-10-20T08:00:00Z","v":191,"vw":93.52},{"c":93,"h":93,"l":93,"n":1,"o":93,"t":"2026-10-20T09:45:00Z","v":171,"vw":93},{"c":93.95,"h":93.95,"l":93.95,"n":3,"o":93.95,"t":"2026-10-20T11:05:00Z","v":279,"vw":93.95},{"c":94.6332,"h":94.6332,"l":94.6332,"n":1,"o":94.6332,"t":"2026-10-20T11:50:00Z","v":200,"vw":94.6332},{"c":94,"h":94,"l":94,"n":1,"o":94,"t":"2026-10-20T12:05:00Z","v":226,"vw":94},{"c":94.63,"h":94.63,"l":94,"n":6,"o":94,"t":"2026-10-20T12:10:00Z","v":380,"vw":94.384045},{"c":95,"h":95,"l":94.845,"n":9,"o":94.845,"t":"2026-10-20T12:20:00Z","v":299,"vw":94.9225},{"c":95.15,"h":95.5,"l":95.15,"n":14,"o":95.5,"t":"2026-10-20T12:25:00Z","v":715,"vw":95.33867},{"c":96.06,"h":96.06,"l":95.46,"n":32,"o":95.53,"t":"2026-10-20T12:30:00Z","v":3145,"vw":95.627157},{"c":95.61,"h":95.61,"l":95.61,"n":4,"o":95.61,"t":"2026-10-20T12:40:00Z","v":257,"vw":95.61},{"c":95.67,"h":95.67,"l":95.67,"n":1,"o":95.67,"t":"2026-10-20T12:45:00Z","v":576,"vw":95.67},{"c":96.94,"h":96.94,"l":96.7639,"n":20,"o":96.7639,"t":"2026-10-20T12:50:00Z","v":749,"vw":96.895975},{"c":96.87,"h":96.87,"l":96.87,"n":2,"o":96.87,"t":"2026-10-20T13:00:00Z","v":190,"vw":96.87},{"c":96.5,"h":96.5,"l":96,"n":12,"o":96.17,"t":"2026-10-20T13:05:00Z","v":3855,"vw":96.263714},{"c":96.5,"h":96.9127,"l":96.5,"n":9,"o":96.5,"t":"2026-10-20T13:10:00Z","v":753,"vw":96.564992},{"c":96.93,"h":96.93,"l":96,"n":24,"o":96,"t":"2026-10-20T13:25:00Z","v":809,"vw":96.465},{"c":96.465,"h":97.5,"l":95.15,"n":792,"o":96.65,"t":"2026-10-20T13:30:00Z","v":91843,"vw":96.731546},{"c":95.305,"h":96.47,"l":94.5,"n":348,"o":96.145,"t":"2026-10-20T13:35:00Z","v":25865,"vw":95.219143},{"c":95.665,"h":96.06,"l":95.18,"n":210,"o":95.65,"t":"2026-10-20T13:40:00Z","v":9319,"vw":95.607838},{"c":97.77,"h":97.77,"l":95.24,"n":377,"o":95.61,"t":"2026-10-20T13:45:00Z","v":22826,"vw":96.49531},{"c":97.945,"h":98.7,"l":97.0101,"n":648,"o":97.45,"t":"2026-10-20T13:50:00Z","v":33951,"vw":98.204914},{"c":98.87,"h":98.88,"l":98.1073,"n":250,"o":98.15,"t":"2026-10-20T13:55:00Z","v":11357,"vw":98.526218},{"c":96.84,"h":98.85,"l":96.84,"n":424,"o":98.64,"t":"2026-10-20T14:00:00Z","v":24834,"vw":98.243381},{"c":97.65,"h":97.66,"l":96.78,"n":140,"o":96.84,"t":"2026-10-20T14:05:00Z","v":5815,"vw":97.155492},{"c":96.91,"h":98,"l":96.91,"n":264,"o":97.61,"t":"2026-10-20T14:10:00Z","v":10621,"vw":97.473801},{"c":97.665,"h":97.93,"l":96.59,"n":238,"o":96.94,"t":"2026-10-20T14:15:00Z","v":13059,"vw":96.939687},{"c":97.44,"h":97.97,"l":97.42,"n":305,"o":97.9,"t":"2026-10-20T14:20:00Z","v":10965,"vw":97.729357},{"c":97.66,"h":97.74,"l":97.1,"n":158,"o":97.38,"t":"2026-10-20T14:25:00Z","v":5543,"vw":97.306835},{"c":97.92,"h":97.92,"l":97.25,"n":403,"o":97.34,"t":"2026-10-20T14:30:00Z","v":16479,"vw":97.578033},{"c":97.61,"h":98.42,"l":97.61,"n":1019,"o":97.91,"t":"2026-10-20T14:35:00Z","v":70344,"vw":98.088103},{"c":97.36,"h":97.76,"l":97.36,"n":130,"o":97.58,"t":"2026-10-20T14:40:00Z","v":5021,"vw":97.617061},{"c":97.96,"h":98,"l":97.195,"n":122,"o":97.195,"t":"2026-10-20T14:45:00Z","v":4338,"vw":97.631083},{"c":98.86,"h":98.88,"l":97.58,"n":512,"o":98,"t":"2026-10-20T14:50:00Z","v":31756,"vw":98.307707},{"c":99.25,"h":99.25,"l":98.58,"n":366,"o":98.625,"t":"2026-10-20T14:55:00Z","v":29617,"vw":98.984102},{"c":98.68,"h":99.53,"l":98.58,"n":265,"o":99.25,"t":"2026-10-20T15:00:00Z","v":12595,"vw":99.078632},{"c":99.59,"h":99.59,"l":98.6123,"n":214,"o":98.825,"t":"2026-10-20T15:05:00Z","v":8575,"vw":99.167996},{"c":99.22,"h":99.5855,"l":99.065,"n":185,"o":99.57,"t":"2026-10-20T15:10:00Z","v":7847,"vw":99.281381},{"c":99.34,"h":99.84,"l":99.25,"n":294,"o":99.48,"t":"2026-10-20T15:15:00Z","v":14942,"vw":99.548178},{"c":99.05,"h":99.57,"l":98.91,"n":225,"o":99.38,"t":"2026-10-20T15:20:00Z","v":10077,"vw":99.163679},{"c":99.08,"h":99.26,"l":98.8504,"n":620,"o":99.25,"t":"2026-10-20T15:25:00Z","v":38472,"vw":99.068822},{"c":99.02,"h":99.215,"l":98.86,"n":151,"o":99.215,"t":"2026-10-20T15:30:00Z","v":5970,"vw":98.978432},{"c":99.11,"h":99.13,"l":98.83,"n":154,"o":99.13,"t":"2026-10-20T15:35:00Z","v":5842,"vw":99.026207},{"c":99.41,"h":99.48,"l":99.12,"n":209,"o":99.13,"t":"2026-10-20T15:40:00Z","v":4133,"vw":99.366756},{"c":99.7,"h":99.7,"l":99.3,"n":247,"o":99.43,"t":"2026-10-20T15:45:00Z","v":7764,"vw":99.502821},{"c":99.75,"h":100.2,"l":99.63,"n":627,"o":99.71,"t":"2026-10-20T15:50:00Z","v":53093,"vw":99.946428},{"c":100.2,"h":100.2,"l":99.5,"n":197,"o":99.66,"t":"2026-10-20T15:55:00Z","v":8567,"vw":99.861194},{"c":99.7899,"h":100.48,"l":99.75,"n":302,"o":99.8603,"t":"2026-10-20T16:00:00Z","v":16668,"vw":100.189551},{"c":99.51,"h":99.93,"l":99.23,"n":274,"o":99.715,"t":"2026-10-20T16:05:00Z","v":10645,"vw":99.478962},{"c":99.16,"h":99.39,"l":98.88,"n":230,"o":99.39,"t":"2026-10-20T16:10:00Z","v":12741,"vw":99.105052},{"c":99.275,"h":99.5,"l":98.86,"n":150,"o":99.175,"t":"2026-10-20T16:15:00Z","v":3772,"vw":99.262878},{"c":98.95,"h":99.47,"l":98.9,"n":91,"o":99.02,"t":"2026-10-20T16:20:00Z","v":2313,"vw":99.142297},{"c":99.16,"h":99.305,"l":98.9,"n":168,"o":98.9,"t":"2026-10-20T16:25:00Z","v":7462,"vw":99.248274},{"c":99.45,"h":99.48,"l":99.31,"n":115,"o":99.315,"t":"2026-10-20T16:30:00Z","v":2139,"vw":99.389783},{"c":99.8451,"h":100,"l":99.18,"n":206,"o":99.18,"t":"2026-10-20T16:35:00Z","v":45779,"vw":99.624463},{"c":99.66,"h":99.72,"l":99.66,"n":72,"o":99.72,"t":"2026-10-20T16:40:00Z","v":2689,"vw":99.711742},{"c":100.19,"h":100.37,"l":99.65,"n":312,"o":99.65,"t":"2026-10-20T16:45:00Z","v":16400,"vw":99.94283},{"c":100.455,"h":100.7,"l":100.31,"n":354,"o":100.39,"t":"2026-10-20T16:50:00Z","v":17978,"vw":100.436653},{"c":100.775,"h":100.85,"l":100.2682,"n":147,"o":100.48,"t":"2026-10-20T16:55:00Z","v":14888,"vw":100.630007},{"c":100.535,"h":100.76,"l":100.3201,"n":174,"o":100.745,"t":"2026-10-20T17:00:00Z","v":12469,"vw":100.56389},{"c":100.57,"h":100.66,"l":100.23,"n":71,"o":100.66,"t":"2026-10-20T17:05:00Z","v":2115,"vw":100.49625},{"c":100.675,"h":100.85,"l":100.44,"n":307,"o":100.6,"t":"2026-10-20T17:10:00Z","v":15009,"vw":100.595011},{"c":101.205,"h":101.205,"l":100.54,"n":431,"o":100.6,"t":"2026-10-20T17:15:00Z","v":15875,"vw":100.951724},{"c":100.84,"h":101.6466,"l":100.84,"n":442,"o":101.28,"t":"2026-10-20T17:20:00Z","v":27197,"vw":101.442146},{"c":101.29,"h":101.29,"l":100.5697,"n":191,"o":100.84,"t":"2026-10-20T17:25:00Z","v":9987,"vw":100.93364},{"c":101.29,"h":101.5588,"l":101.1,"n":228,"o":101.44,"t":"2026-10-20T17:30:00Z","v":9834,"vw":101.332467},{"c":101.09,"h":101.25,"l":101.09,"n":228,"o":101.191,"t":"2026-10-20T17:35:00Z","v":10715,"vw":101.191739},{"c":100.9,"h":101.29,"l":100.84,"n":212,"o":101.15,"t":"2026-10-20T17:40:00Z","v":10013,"vw":101.036519},{"c":101.17,"h":101.2725,"l":100.85,"n":478,"o":100.8515,"t":"2026-10-20T17:45:00Z","v":35536,"vw":101.084376},{"c":101.17,"h":101.2075,"l":100.955,"n":191,"o":101.2075,"t":"2026-10-20T17:50:00Z","v":10894,"vw":101.05778},{"c":101.24,"h":101.33,"l":101.16,"n":266,"o":101.27,"t":"2026-10-20T17:55:00Z","v":15383,"vw":101.2468},{"c":101.09,"h":101.25,"l":101.07,"n":307,"o":101.24,"t":"2026-10-20T18:00:00Z","v":15205,"vw":101.152836},{"c":100.94,"h":101.25,"l":100.81,"n":263,"o":101.1,"t":"2026-10-20T18:05:00Z","v":9040,"vw":101.034393},{"c":100.8125,"h":101.04,"l":100.74,"n":279,"o":100.81,"t":"2026-10-20T18:10:00Z","v":14668,"vw":100.891862},{"c":100.785,"h":101.06,"l":100.5255,"n":135,"o":100.795,"t":"2026-10-20T18:15:00Z","v":6673,"vw":100.83099},{"c":101.1,"h":101.17,"l":100.78,"n":323,"o":100.78,"t":"2026-10-20T18:20:00Z","v":21744,"vw":100.971367},{"c":100.97,"h":101.19,"l":100.94,"n":227,"o":101.07,"t":"2026-10-20T18:25:00Z","v":10044,"vw":101.084833},{"c":100.475,"h":101,"l":100.25,"n":425,"o":100.96,"t":"2026-10-20T18:30:00Z","v":33395,"vw":100.492094},{"c":100.2,"h":100.54,"l":100.08,"n":484,"o":100.4,"t":"2026-10-20T18:35:00Z","v":26330,"vw":100.333275},{"c":100.41,"h":100.51,"l":100.2,"n":166,"o":100.2,"t":"2026-10-20T18:40:00Z","v":4545,"vw":100.340929},{"c":100.37,"h":100.51,"l":100.3,"n":235,"o":100.41,"t":"2026-10-20T18:45:00Z","v":11108,"vw":100.400714},{"c":100.64,"h":100.675,"l":100.265,"n":222,"o":100.265,"t":"2026-10-20T18:50:00Z","v":9306,"vw":100.536882},{"c":100.675,"h":100.85,"l":100.46,"n":371,"o":100.63,"t":"2026-10-20T18:55:00Z","v":26421,"vw":100.646755},{"c":100.8,"h":100.86,"l":100.5342,"n":423,"o":100.5478,"t":"2026-10-20T19:00:00Z","v":20683,"vw":100.717498},{"c":100.555,"h":100.88,"l":100.43,"n":470,"o":100.725,"t":"2026-10-20T19:05:00Z","v":14666,"vw":100.59361},{"c":100.65,"h":100.78,"l":100.545,"n":215,"o":100.78,"t":"2026-10-20T19:10:00Z","v":9579,"vw":100.645168},{"c":100.78,"h":100.89,"l":100.6,"n":344,"o":100.71,"t":"2026-10-20T19:15:00Z","v":16163,"vw":100.718331},{"c":100.28,"h":100.89,"l":100.28,"n":250,"o":100.89,"t":"2026-10-20T19:20:00Z","v":15876,"vw":100.589432},{"c":100.16,"h":100.33,"l":100.155,"n":265,"o":100.23,"t":"2026-10-20T19:25:00Z","v":11732,"vw":100.179994},{"c":100.49,"h":100.535,"l":100.16,"n":457,"o":100.17,"t":"2026-10-20T19:30:00Z","v":19794,"vw":100.378626},{"c":100.28,"h":100.58,"l":100.115,"n":373,"o":100.57,"t":"2026-10-20T19:35:00Z","v":16518,"vw":100.339723},{"c":100.5,"h":100.625,"l":100.16,"n":364,"o":100.36,"t":"2026-10-20T19:40:00Z","v":13436,"vw":100.38882},{"c":100.69,"h":100.95,"l":100.5,"n":484,"o":100.51,"t":"2026-10-20T19:45:00Z","v":24941,"vw":100.605932},{"c":100.838,"h":101.04,"l":100.69,"n":951,"o":100.69,"t":"2026-10-20T19:50:00Z","v":47046,"vw":100.867315},{"c":100.77,"h":101,"l":100.59,"n":1766,"o":100.67,"t":"2026-10-20T19:55:00Z","v":102009,"vw":100.86679},{"c":100.86,"h":100.86,"l":100.86,"n":34,"o":100.86,"t":"2026-10-20T20:00:00Z","v":220276,"vw":100.86},{"c":99.01,"h":99.01,"l":99.01,"n":1,"o":99.01,"t":"2026-10-20T20:20:00Z","v":1200,"vw":99.01},{"c":100.7,"h":100.7,"l":100.7,"n":21,"o":100.7,"t":"2026-10-20T20:25:00Z","v":144,"vw":100.7},{"c":100.86,"h":100.86,"l":100.86,"n":2,"o":100.86,"t":"2026-10-20T20:30:00Z","v":651,"vw":100.86},{"c":101.14,"h":101.14,"l":101.14,"n":10,"o":101.14,"t":"2026-10-20T21:20:00Z","v":255,"vw":101.14},{"c":100.67,"h":100.67,"l":100.67,"n":1,"o":100.67,"t":"2026-10-20T23:05:00Z","v":100,"vw":100.67},{"c":100,"h":100,"l":100,"n":5,"o":100,"t":"2026-10-21T08:00:00Z","v":277,"vw":100},{"c":100,"h":100,"l":99.94,"n":6,"o":99.94,"t":"2026-10-21T08:40:00Z","v":510,"vw":99.980226},{"c":100,"h":100,"l":100,"n":3,"o":100,"t":"2026-10-21T09:40:00Z","v":126,"vw":100},{"c":99,"h":99,"l":99,"n":1,"o":99,"t":"2026-10-21T10:05:00Z","v":105,"vw":99},{"c":100.8,"h":100.8,"l":100.51,"n":9,"o":100.51,"t":"2026-10-21T11:00:00Z","v":891,"vw":100.687938},{"c":100.5,"h":100.51,"l":100.5,"n":3,"o":100.51,"t":"2026-10-21T11:35:00Z","v":300,"vw":100.503378},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-21T12:55:00Z","v":500,"vw":100},{"c":100.25,"h":100.6,"l":99.535,"n":251,"o":100,"t":"2026-10-21T13:30:00Z","v":22841,"vw":99.950641},{"c":101.9,"h":101.9,"l":99.825,"n":319,"o":100.03,"t":"2026-10-21T13:35:00Z","v":17893,"vw":100.794847},{"c":102.52,"h":103.12,"l":101.67,"n":678,"o":101.92,"t":"2026-10-21T13:40:00Z","v":50844,"vw":102.544788},{"c":102.395,"h":102.63,"l":101.612,"n":295,"o":102.6,"t":"2026-10-21T13:45:00Z","v":15332,"vw":102.16481},{"c":102.23,"h":102.58,"l":101.956,"n":177,"o":102.285,"t":"2026-10-21T13:50:00Z","v":11568,"vw":102.333069},{"c":101.0375,"h":102.5,"l":100.855,"n":260,"o":102.385,"t":"2026-10-21T13:55:00Z","v":16466,"vw":101.891404},{"c":101.035,"h":101.29,"l":100.695,"n":309,"o":101.025,"t":"2026-10-21T14:00:00Z","v":17665,"vw":101.047021},{"c":101.18,"h":101.2,"l":100.4026,"n":258,"o":100.87,"t":"2026-10-21T14:05:00Z","v":15994,"vw":100.869344},{"c":101.3,"h":101.51,"l":101.22,"n":139,"o":101.28,"t":"2026-10-21T14:10:00Z","v":7692,"vw":101.440183},{"c":100.9,"h":101.51,"l":100.69,"n":223,"o":101.51,"t":"2026-10-21T14:15:00Z","v":13662,"vw":101.102626},{"c":101.645,"h":101.7,"l":100.95,"n":251,"o":101.06,"t":"2026-10-21T14:20:00Z","v":13290,"vw":101.159983},{"c":101.32,"h":101.8,"l":101.31,"n":124,"o":101.72,"t":"2026-10-21T14:25:00Z","v":4301,"vw":101.458636},{"c":101.01,"h":101.595,"l":100.59,"n":462,"o":101.45,"t":"2026-10-21T14:30:00Z","v":30056,"vw":101.235078},{"c":100.83,"h":101.04,"l":100.59,"n":192,"o":100.8575,"t":"2026-10-21T14:35:00Z","v":8053,"vw":100.852851},{"c":101.2125,"h":101.78,"l":100.82,"n":252,"o":100.82,"t":"2026-10-21T14:40:00Z","v":13957,"vw":101.337775},{"c":100.945,"h":101.08,"l":100.65,"n":106,"o":100.92,"t":"2026-10-21T14:45:00Z","v":3854,"vw":100.890246},{"c":101.1157,"h":101.31,"l":100.97,"n":164,"o":101.23,"t":"2026-10-21T14:50:00Z","v":5358,"vw":101.210937},{"c":101.1,"h":101.46,"l":100.74,"n":149,"o":100.83,"t":"2026-10-21T14:55:00Z","v":6758,"vw":101.054841},{"c":101.135,"h":101.25,"l":100.95,"n":92,"o":101.2,"t":"2026-10-21T15:00:00Z","v":5620,"vw":101.134924},{"c":100.95,"h":101.06,"l":100.93,"n":80,"o":101.06,"t":"2026-10-21T15:05:00Z","v":2823,"vw":100.954438},{"c":101.51,"h":101.51,"l":100.96,"n":255,"o":100.96,"t":"2026-10-21T15:10:00Z","v":10981,"vw":101.238328},{"c":101.42,"h":101.585,"l":101.29,"n":85,"o":101.44,"t":"2026-10-21T15:15:00Z","v":2126,"vw":101.46904},{"c":101.6475,"h":101.6475,"l":101.19,"n":151,"o":101.395,"t":"2026-10-21T15:20:00Z","v":6784,"vw":101.437358},{"c":101.81,"h":102,"l":101.58,"n":166,"o":101.58,"t":"2026-10-21T15:25:00Z","v":4647,"vw":101.852754},{"c":101.84,"h":102.05,"l":101.7,"n":145,"o":102.03,"t":"2026-10-21T15:30:00Z","v":6797,"vw":101.933316},{"c":101.43,"h":101.755,"l":101.43,"n":75,"o":101.7,"t":"2026-10-21T15:35:00Z","v":2107,"vw":101.609818},{"c":101.84,"h":102.05,"l":101.29,"n":101,"o":101.29,"t":"2026-10-21T15:40:00Z","v":8206,"vw":101.710302},{"c":101.59,"h":102.1099,"l":101.04,"n":591,"o":101.69,"t":"2026-10-21T15:45:00Z","v":22543,"vw":101.499159},{"c":101.58,"h":101.595,"l":101.29,"n":78,"o":101.585,"t":"2026-10-21T15:50:00Z","v":4340,"vw":101.475031},{"c":101.385,"h":101.46,"l":101.27,"n":109,"o":101.46,"t":"2026-10-21T15:55:00Z","v":2358,"vw":101.39},{"c":101.18,"h":101.34,"l":101.18,"n":79,"o":101.27,"t":"2026-10-21T16:00:00Z","v":3370,"vw":101.284599},{"c":101.15,"h":101.245,"l":101.14,"n":61,"o":101.245,"t":"2026-10-21T16:05:00Z","v":1637,"vw":101.18},{"c":101.35,"h":101.36,"l":101.24,"n":78,"o":101.24,"t":"2026-10-21T16:10:00Z","v":3132,"vw":101.33987},{"c":101.16,"h":101.23,"l":101.16,"n":66,"o":101.23,"t":"2026-10-21T16:15:00Z","v":6999,"vw":101.22577},{"c":100.9,"h":101.08,"l":100.9,"n":53,"o":101.08,"t":"2026-10-21T16:20:00Z","v":1135,"vw":101.020199},{"c":101.18,"h":101.18,"l":100.9806,"n":109,"o":101.04,"t":"2026-10-21T16:25:00Z","v":2265,"vw":101.067563},{"c":101.325,"h":101.325,"l":101.12,"n":102,"o":101.12,"t":"2026-10-21T16:30:00Z","v":2696,"vw":101.236395},{"c":101.325,"h":101.4,"l":101.325,"n":103,"o":101.325,"t":"2026-10-21T16:35:00Z","v":2082,"vw":101.347},{"c":101.22,"h":101.49,"l":101.22,"n":239,"o":101.3,"t":"2026-10-21T16:40:00Z","v":6776,"vw":101.329204},{"c":101.285,"h":101.285,"l":101.16,"n":89,"o":101.22,"t":"2026-10-21T16:45:00Z","v":2211,"vw":101.217},{"c":101.2637,"h":101.47,"l":101.2637,"n":75,"o":101.29,"t":"2026-10-21T16:50:00Z","v":1983,"vw":101.329391},{"c":101.12,"h":101.365,"l":101.12,"n":153,"o":101.365,"t":"2026-10-21T16:55:00Z","v":4919,"vw":101.249021},{"c":101.23,"h":101.3,"l":101,"n":68,"o":101,"t":"2026-10-21T17:00:00Z","v":2139,"vw":101.211239},{"c":101.195,"h":101.205,"l":101.195,"n":63,"o":101.2,"t":"2026-10-21T17:05:00Z","v":1595,"vw":101.200833},{"c":100.87,"h":101.0843,"l":100.76,"n":185,"o":101.06,"t":"2026-10-21T17:10:00Z","v":7483,"vw":100.972469},{"c":100.88,"h":100.97,"l":100.8227,"n":81,"o":100.96,"t":"2026-10-21T17:15:00Z","v":3181,"vw":100.909307},{"c":100.76,"h":101.07,"l":100.76,"n":169,"o":100.88,"t":"2026-10-21T17:20:00Z","v":3916,"vw":100.911357},{"c":100.695,"h":100.695,"l":100.58,"n":82,"o":100.59,"t":"2026-10-21T17:25:00Z","v":2055,"vw":100.601589},{"c":100.815,"h":100.97,"l":100.71,"n":85,"o":100.71,"t":"2026-10-21T17:30:00Z","v":3501,"vw":100.805123},{"c":100.8,"h":100.8,"l":100.8,"n":13,"o":100.8,"t":"2026-10-21T17:35:00Z","v":544,"vw":100.8},{"c":100.865,"h":100.88,"l":100.75,"n":79,"o":100.775,"t":"2026-10-21T17:40:00Z","v":2676,"vw":100.803367},{"c":100.565,"h":100.74,"l":100.545,"n":118,"o":100.74,"t":"2026-10-21T17:45:00Z","v":3179,"vw":100.612166},{"c":100.17,"h":100.51,"l":99.84,"n":408,"o":100.51,"t":"2026-10-21T17:50:00Z","v":24670,"vw":100.154298},{"c":99.86,"h":100.165,"l":99.86,"n":131,"o":100.165,"t":"2026-10-21T17:55:00Z","v":5278,"vw":99.962494},{"c":99.885,"h":99.97,"l":99.85,"n":105,"o":99.97,"t":"2026-10-21T18:00:00Z","v":3587,"vw":99.894192},{"c":99.87,"h":99.97,"l":99.79,"n":188,"o":99.84,"t":"2026-10-21T18:05:00Z","v":6716,"vw":99.874557},{"c":99.82,"h":99.875,"l":99.81,"n":112,"o":99.875,"t":"2026-10-21T18:10:00Z","v":2245,"vw":99.826814},{"c":99.87,"h":99.92,"l":99.8,"n":159,"o":99.8,"t":"2026-10-21T18:15:00Z","v":7012,"vw":99.853656},{"c":99.89,"h":99.89,"l":99.89,"n":37,"o":99.89,"t":"2026-10-21T18:20:00Z","v":558,"vw":99.89},{"c":99.735,"h":99.82,"l":99.6749,"n":205,"o":99.82,"t":"2026-10-21T18:25:00Z","v":5294,"vw":99.753368},{"c":99.97,"h":100.08,"l":99.755,"n":161,"o":99.81,"t":"2026-10-21T18:30:00Z","v":6047,"vw":99.915349},{"c":99.73,"h":99.975,"l":99.73,"n":169,"o":99.86,"t":"2026-10-21T18:35:00Z","v":5713,"vw":99.819916},{"c":99.38,"h":99.7,"l":99.195,"n":392,"o":99.69,"t":"2026-10-21T18:40:00Z","v":11517,"vw":99.454499},{"c":99.245,"h":99.38,"l":99.245,"n":77,"o":99.38,"t":"2026-10-21T18:45:00Z","v":2464,"vw":99.31384},{"c":99.43,"h":99.44,"l":99.11,"n":237,"o":99.35,"t":"2026-10-21T18:50:00Z","v":7976,"vw":99.230115},{"c":99.29,"h":99.35,"l":98.98,"n":405,"o":99.35,"t":"2026-10-21T18:55:00Z","v":21145,"vw":99.115609},{"c":98.755,"h":99.36,"l":98.755,"n":244,"o":99.29,"t":"2026-10-21T19:00:00Z","v":9793,"vw":99.139137},{"c":99.0801,"h":99.15,"l":98.45,"n":268,"o":98.73,"t":"2026-10-21T19:05:00Z","v":9778,"vw":98.823284},{"c":99.085,"h":99.09,"l":98.865,"n":167,"o":99.04,"t":"2026-10-21T19:10:00Z","v":8301,"vw":98.998058},{"c":99.25,"h":99.25,"l":99.03,"n":216,"o":99.03,"t":"2026-10-21T19:15:00Z","v":6696,"vw":99.140178},{"c":99.605,"h":99.605,"l":99.26,"n":138,"o":99.285,"t":"2026-10-21T19:20:00Z","v":6001,"vw":99.3705},{"c":99.54,"h":99.64,"l":99.43,"n":222,"o":99.43,"t":"2026-10-21T19:25:00Z","v":5670,"vw":99.540288},{"c":99.74,"h":99.82,"l":99.52,"n":311,"o":99.61,"t":"2026-10-21T19:30:00Z","v":9115,"vw":99.650327},{"c":100.08,"h":100.08,"l":99.58,"n":243,"o":99.67,"t":"2026-10-21T19:35:00Z","v":10728,"vw":99.896899},{"c":100.005,"h":100.05,"l":99.745,"n":298,"o":100.045,"t":"2026-10-21T19:40:00Z","v":12545,"vw":99.908238},{"c":100.06,"h":100.2,"l":99.7394,"n":202,"o":99.7394,"t":"2026-10-21T19:45:00Z","v":8931,"vw":100.06701},{"c":100.14,"h":100.22,"l":99.74,"n":789,"o":100.22,"t":"2026-10-21T19:50:00Z","v":29769,"vw":99.958416},{"c":100.26,"h":100.39,"l":99.78,"n":2080,"o":99.86,"t":"2026-10-21T19:55:00Z","v":111557,"vw":100.132094},{"c":100.15,"h":100.15,"l":100.15,"n":40,"o":100.15,"t":"2026-10-21T20:00:00Z","v":95491,"vw":100.15},{"c":99.317,"h":99.317,"l":99.317,"n":1,"o":99.317,"t":"2026-10-21T20:20:00Z","v":380,"vw":99.317},{"c":100.15,"h":100.15,"l":100.15,"n":1,"o":100.15,"t":"2026-10-21T20:35:00Z","v":808,"vw":100.15},{"c":99.5,"h":99.5,"l":99,"n":27,"o":99,"t":"2026-10-21T21:25:00Z","v":15426,"vw":99.098764},{"c":99.0048,"h":99.0048,"l":99.0048,"n":1,"o":99.0048,"t":"2026-10-21T23:40:00Z","v":500,"vw":99.0048},{"c":99.56,"h":99.56,"l":98.85,"n":13,"o":98.85,"t":"2026-10-22T08:00:00Z","v":710,"vw":99.126136},{"c":99.67,"h":99.67,"l":99.61,"n":5,"o":99.61,"t":"2026-10-22T09:15:00Z","v":351,"vw":99.649592},{"c":98.95,"h":98.95,"l":98.95,"n":1,"o":98.95,"t":"2026-10-22T11:00:00Z","v":100,"vw":98.95},{"c":99.67,"h":99.67,"l":99.67,"n":11,"o":99.67,"t":"2026-10-22T11:50:00Z","v":470,"vw":99.67},{"c":100.57,"h":100.57,"l":100.57,"n":10,"o":100.57,"t":"2026-10-22T12:35:00Z","v":293,"vw":100.57},{"c":100.5,"h":100.5,"l":100.5,"n":2,"o":100.5,"t":"2026-10-22T12:40:00Z","v":188,"vw":100.5},{"c":101,"h":101,"l":101,"n":8,"o":101,"t":"2026-10-22T13:20:00Z","v":136,"vw":101},{"c":101,"h":101,"l":101,"n":12,"o":101,"t":"2026-10-22T13:25:00Z","v":386,"vw":101},{"c":101.715,"h":102,"l":100.03,"n":149,"o":100.23,"t":"2026-10-22T13:30:00Z","v":16838,"vw":100.528688},{"c":101.67,"h":102.0059,"l":101,"n":103,"o":102.0059,"t":"2026-10-22T13:35:00Z","v":3976,"vw":101.427714},{"c":102.485,"h":102.663,"l":101.6201,"n":110,"o":101.6201,"t":"2026-10-22T13:40:00Z","v":6389,"vw":102.0821},{"c":102,"h":102.255,"l":101.78,"n":110,"o":102.19,"t":"2026-10-22T13:45:00Z","v":4325,"vw":102.032337},{"c":102.47,"h":102.5,"l":101.795,"n":126,"o":102,"t":"2026-10-22T13:50:00Z","v":5255,"vw":102.305504},{"c":102.505,"h":102.79,"l":102.4852,"n":74,"o":102.79,"t":"2026-10-22T13:55:00Z","v":5351,"vw":102.730262},{"c":102.26,"h":102.475,"l":102,"n":197,"o":102.26,"t":"2026-10-22T14:00:00Z","v":10201,"vw":102.14658},{"c":102.415,"h":102.65,"l":102.03,"n":136,"o":102.26,"t":"2026-10-22T14:05:00Z","v":8146,"vw":102.406415},{"c":102.9225,"h":103.1,"l":102.54,"n":184,"o":102.78,"t":"2026-10-22T14:10:00Z","v":6638,"vw":102.913014},{"c":102.88,"h":103.01,"l":102.68,"n":257,"o":102.92,"t":"2026-10-22T14:15:00Z","v":10069,"vw":102.8925},{"c":102.2975,"h":102.88,"l":102.255,"n":187,"o":102.88,"t":"2026-10-22T14:20:00Z","v":8427,"vw":102.49568},{"c":102.65,"h":102.84,"l":102.31,"n":134,"o":102.52,"t":"2026-10-22T14:25:00Z","v":6413,"vw":102.563798},{"c":102.82,"h":103,"l":102.32,"n":202,"o":102.32,"t":"2026-10-22T14:30:00Z","v":10253,"vw":102.528147},{"c":103.52,"h":103.63,"l":102.53,"n":410,"o":102.775,"t":"2026-10-22T14:35:00Z","v":25505,"vw":102.997177},{"c":104.07,"h":104.33,"l":103.47,"n":420,"o":103.47,"t":"2026-10-22T14:40:00Z","v":27817,"vw":104.014777},{"c":104.11,"h":104.62,"l":104.01,"n":246,"o":104.13,"t":"2026-10-22T14:45:00Z","v":9871,"vw":104.309979},{"c":104.61,"h":104.61,"l":104.0101,"n":154,"o":104.33,"t":"2026-10-22T14:50:00Z","v":6167,"vw":104.398947},{"c":104.79,"h":104.88,"l":104.41,"n":356,"o":104.55,"t":"2026-10-22T14:55:00Z","v":16515,"vw":104.622514},{"c":105.2,"h":105.58,"l":104.61,"n":469,"o":104.86,"t":"2026-10-22T15:00:00Z","v":28334,"vw":105.116361},{"c":105.97,"h":105.99,"l":105.13,"n":563,"o":105.205,"t":"2026-10-22T15:05:00Z","v":35558,"vw":105.406012},{"c":105.94,"h":106.25,"l":105.52,"n":432,"o":105.775,"t":"2026-10-22T15:10:00Z","v":25396,"vw":105.977605},{"c":105.94,"h":106.25,"l":105.6006,"n":377,"o":105.86,"t":"2026-10-22T15:15:00Z","v":21360,"vw":105.954769},{"c":107.49,"h":107.49,"l":105.667,"n":498,"o":105.98,"t":"2026-10-22T15:20:00Z","v":26825,"vw":106.513911},{"c":107.3,"h":107.81,"l":107.08,"n":523,"o":107.21,"t":"2026-10-22T15:25:00Z","v":29219,"vw":107.348441},{"c":107.94,"h":107.94,"l":106.855,"n":594,"o":107.33,"t":"2026-10-22T15:30:00Z","v":34535,"vw":107.296804},{"c":108.1,"h":108.25,"l":107.69,"n":552,"o":107.9395,"t":"2026-10-22T15:35:00Z","v":26437,"vw":107.977862},{"c":108.04,"h":108.88,"l":107.87,"n":767,"o":108.1,"t":"2026-10-22T15:40:00Z","v":61011,"vw":108.346867},{"c":108.4899,"h":108.68,"l":107.93,"n":462,"o":108.61,"t":"2026-10-22T15:45:00Z","v":20749,"vw":108.290038},{"c":109.33,"h":109.96,"l":108.2,"n":1083,"o":108.49,"t":"2026-10-22T15:50:00Z","v":77295,"vw":109.407988},{"c":109.9098,"h":110.77,"l":109.29,"n":1166,"o":109.39,"t":"2026-10-22T15:55:00Z","v":80109,"vw":109.93712},{"c":109.375,"h":110.44,"l":108.92,"n":2651,"o":109.61,"t":"2026-10-22T16:00:00Z","v":124112,"vw":109.651326},{"c":109.48,"h":109.5,"l":108.59,"n":323,"o":109.21,"t":"2026-10-22T16:05:00Z","v":15208,"vw":108.966706},{"c":108.39,"h":109.49,"l":108.39,"n":245,"o":109.49,"t":"2026-10-22T16:10:00Z","v":10846,"vw":108.939196},{"c":108.65,"h":108.96,"l":108.27,"n":309,"o":108.39,"t":"2026-10-22T16:15:00Z","v":13380,"vw":108.468948},{"c":108.85,"h":108.99,"l":108.45,"n":270,"o":108.85,"t":"2026-10-22T16:20:00Z","v":8914,"vw":108.716999},{"c":108.84,"h":109.245,"l":108.57,"n":316,"o":108.75,"t":"2026-10-22T16:25:00Z","v":21308,"vw":108.980091},{"c":108.78,"h":109,"l":108.5201,"n":319,"o":108.68,"t":"2026-10-22T16:30:00Z","v":13927,"vw":108.806267},{"c":108.575,"h":108.93,"l":108.43,"n":201,"o":108.76,"t":"2026-10-22T16:35:00Z","v":8690,"vw":108.634144},{"c":107.8625,"h":108.5925,"l":107.64,"n":424,"o":108.575,"t":"2026-10-22T16:40:00Z","v":19675,"vw":108.119431},{"c":108.1656,"h":108.1656,"l":107.7051,"n":277,"o":108.005,"t":"2026-10-22T16:45:00Z","v":10575,"vw":107.866844},{"c":107.08,"h":108.095,"l":106.8965,"n":389,"o":108.09,"t":"2026-10-22T16:50:00Z","v":32487,"vw":107.397822},{"c":108.64,"h":108.64,"l":107.49,"n":407,"o":107.49,"t":"2026-10-22T16:55:00Z","v":27960,"vw":108.135139},{"c":108.11,"h":108.65,"l":108.0724,"n":242,"o":108.36,"t":"2026-10-22T17:00:00Z","v":13304,"vw":108.234591},{"c":108.47,"h":108.5,"l":107.9745,"n":208,"o":108.16,"t":"2026-10-22T17:05:00Z","v":6520,"vw":108.280458},{"c":108.025,"h":108.49,"l":107.89,"n":256,"o":107.9901,"t":"2026-10-22T17:10:00Z","v":8700,"vw":108.164542},{"c":107.59,"h":108.22,"l":107.59,"n":243,"o":108.03,"t":"2026-10-22T17:15:00Z","v":15108,"vw":107.829243},{"c":107.88,"h":107.88,"l":107.56,"n":221,"o":107.57,"t":"2026-10-22T17:20:00Z","v":7192,"vw":107.712224},{"c":107.89,"h":107.95,"l":107.579,"n":240,"o":107.83,"t":"2026-10-22T17:25:00Z","v":13051,"vw":107.813994},{"c":108.22,"h":108.22,"l":107.73,"n":289,"o":107.73,"t":"2026-10-22T17:30:00Z","v":11002,"vw":107.951692},{"c":108.3,"h":108.5,"l":108.27,"n":398,"o":108.37,"t":"2026-10-22T17:35:00Z","v":21354,"vw":108.435866},{"c":108.34,"h":108.4,"l":107.95,"n":237,"o":108.31,"t":"2026-10-22T17:40:00Z","v":11033,"vw":108.215804},{"c":108.18,"h":108.5,"l":108.1751,"n":198,"o":108.49,"t":"2026-10-22T17:45:00Z","v":7096,"vw":108.30623},{"c":108.16,"h":108.35,"l":108.07,"n":225,"o":108.18,"t":"2026-10-22T17:50:00Z","v":9363,"vw":108.218711},{"c":108.06,"h":108.18,"l":108,"n":205,"o":108.18,"t":"2026-10-22T17:55:00Z","v":5911,"vw":108.088477},{"c":107.78,"h":107.97,"l":107.66,"n":187,"o":107.97,"t":"2026-10-22T18:00:00Z","v":9866,"vw":107.85375},{"c":107.885,"h":107.885,"l":107.69,"n":242,"o":107.78,"t":"2026-10-22T18:05:00Z","v":8593,"vw":107.799644},{"c":107.91,"h":108.06,"l":107.86,"n":196,"o":107.94,"t":"2026-10-22T18:10:00Z","v":6858,"vw":107.950395},{"c":108.39,"h":108.5,"l":107.95,"n":308,"o":107.95,"t":"2026-10-22T18:15:00Z","v":15853,"vw":108.393991},{"c":108.29,"h":108.59,"l":108.29,"n":296,"o":108.445,"t":"2026-10-22T18:20:00Z","v":17283,"vw":108.480213},{"c":107.99,"h":108.46,"l":107.915,"n":211,"o":108.335,"t":"2026-10-22T18:25:00Z","v":14333,"vw":108.10919},{"c":107.45,"h":108,"l":107.375,"n":261,"o":107.91,"t":"2026-10-22T18:30:00Z","v":18807,"vw":107.643179},{"c":107.63,"h":108,"l":107.2285,"n":262,"o":107.345,"t":"2026-10-22T18:35:00Z","v":15230,"vw":107.672636},{"c":107.725,"h":107.925,"l":107.675,"n":244,"o":107.68,"t":"2026-10-22T18:40:00Z","v":17285,"vw":107.786861},{"c":107.24,"h":107.89,"l":107.135,"n":283,"o":107.61,"t":"2026-10-22T18:45:00Z","v":18061,"vw":107.471688},{"c":107.58,"h":107.58,"l":107.1029,"n":172,"o":107.29,"t":"2026-10-22T18:50:00Z","v":5722,"vw":107.318067},{"c":107.37,"h":107.58,"l":107.17,"n":114,"o":107.17,"t":"2026-10-22T18:55:00Z","v":2596,"vw":107.310156},{"c":106.93,"h":107.47,"l":106.815,"n":211,"o":107.36,"t":"2026-10-22T19:00:00Z","v":7489,"vw":107.175272},{"c":106.71,"h":107.1,"l":106.4294,"n":196,"o":106.96,"t":"2026-10-22T19:05:00Z","v":8769,"vw":106.794741},{"c":106.625,"h":106.7,"l":106.47,"n":281,"o":106.7,"t":"2026-10-22T19:10:00Z","v":10228,"vw":106.60339},{"c":107.205,"h":107.205,"l":106.6,"n":233,"o":106.635,"t":"2026-10-22T19:15:00Z","v":13432,"vw":106.955483},{"c":107.56,"h":107.67,"l":107.065,"n":251,"o":107.17,"t":"2026-10-22T19:20:00Z","v":9709,"vw":107.288205},{"c":107.25,"h":107.6534,"l":107.13,"n":351,"o":107.5,"t":"2026-10-22T19:25:00Z","v":13029,"vw":107.426508},{"c":107.075,"h":107.36,"l":106.99,"n":410,"o":107.2,"t":"2026-10-22T19:30:00Z","v":14528,"vw":107.164873},{"c":106.64,"h":107.17,"l":106.6,"n":402,"o":107.17,"t":"2026-10-22T19:35:00Z","v":18936,"vw":106.911617},{"c":106.3801,"h":106.97,"l":106.3801,"n":580,"o":106.64,"t":"2026-10-22T19:40:00Z","v":38316,"vw":106.516875},{"c":106.385,"h":106.625,"l":106.14,"n":460,"o":106.39,"t":"2026-10-22T19:45:00Z","v":24293,"vw":106.387905},{"c":106.83,"h":106.88,"l":106.49,"n":714,"o":106.5,"t":"2026-10-22T19:50:00Z","v":35636,"vw":106.72211},{"c":106.78,"h":107.08,"l":106.67,"n":1919,"o":106.78,"t":"2026-10-22T19:55:00Z","v":97618,"vw":106.894661},{"c":106.86,"h":106.86,"l":106.86,"n":46,"o":106.86,"t":"2026-10-22T20:00:00Z","v":170751,"vw":106.86},{"c":107,"h":107,"l":107,"n":37,"o":107,"t":"2026-10-22T20:20:00Z","v":468,"vw":107},{"c":106.83,"h":106.83,"l":106.83,"n":2,"o":106.83,"t":"2026-10-22T20:35:00Z","v":300,"vw":106.83},{"c":106.83,"h":106.83,"l":106.83,"n":5,"o":106.83,"t":"2026-10-22T20:40:00Z","v":159,"vw":106.83},{"c":106.31,"h":106.32,"l":106.31,"n":3,"o":106.32,"t":"2026-10-22T21:25:00Z","v":1000,"vw":106.314995}],"history":[{"c":289.72,"h":290.94,"l":284.37,"n":8404,"o":288.55,"t":"2024-10-21T04:00:00Z","v":254964,"vw":288.449419},{"c":289.38,"h":290.1699,"l":287.48,"n":7533,"o":289,"t":"2024-10-22T04:00:00Z","v":285109,"vw":289.137144},{"c":282.52,"h":289.38,"l":282.065,"n":8383,"o":289.38,"t":"2024-10-23T04:00:00Z","v":319671,"vw":284.239932},{"c":297.27,"h":297.27,"l":284.735,"n":12843,"o":285.92,"t":"2024-10-24T04:00:00Z","v":508043,"vw":293.966474},{"c":299.61,"h":302.5699,"l":296.7705,"n":16053,"o":300,"t":"2024-10-25T04:00:00Z","v":642078,"vw":299.841733},{"c":297.35,"h":302.17,"l":293.59,"n":8156,"o":300,"t":"2024-10-28T04:00:00Z","v":318110,"vw":297.620299},{"c":302.5,"h":306.8,"l":294.64,"n":11849,"o":296.5,"t":"2024-10-29T04:00:00Z","v":385437,"vw":302.36281},{"c":300.23,"h":304.34,"l":298.48,"n":7560,"o":303.75,"t":"2024-10-30T04:00:00Z","v":207542,"vw":300.785666},{"c":293.87,"h":299.9,"l":291.65,"n":11308,"o":299.88,"t":"2024-10-31T04:00:00Z","v":464302,"vw":294.316771},{"c":299.55,"h":300.89,"l":283.63,"n":15759,"o":295.485,"t":"2024-11-01T04:00:00Z","v":567019,"vw":295.323326},{"c":295.78,"h":300.4,"l":294.675,"n":11746,"o":297.31,"t":"2024-11-04T05:00:00Z","v":496745,"vw":296.872172},{"c":296.95,"h":299.98,"l":295.12,"n":15071,"o":296.56,"t":"2024-11-05T05:00:00Z","v":644956,"vw":296.984939},{"c":316.03,"h":316.39,"l":304.69,"n":13987,"o":307.81,"t":"2024-11-06T05:00:00Z","v":476882,"vw":311.475571},{"c":318.56,"h":322.41,"l":312.79,"n":19611,"o":316.03,"t":"2024-11-07T05:00:00Z","v":753813,"vw":319.52406},{"c":324.31,"h":324.99,"l":312,"n":23087,"o":318,"t":"2024-11-08T05:00:00Z","v":816538,"vw":319.80973},{"c":275.21,"h":280,"l":256.01,"n":87199,"o":269,"t":"2024-11-11T05:00:00Z","v":4011515,"vw":270.144959},{"c":260.59,"h":283.56,"l":260.59,"n":45947,"o":275,"t":"2024-11-12T05:00:00Z","v":2127154,"vw":267.626991},{"c":269.16,"h":275.51,"l":257.08,"n":36196,"o":261.5,"t":"2024-11-13T05:00:00Z","v":1854834,"vw":268.975233},{"c":268.9,"h":270.34,"l":260.38,"n":20669,"o":270,"t":"2024-11-14T05:00:00Z","v":1035712,"vw":266.317349},{"c":262.89,"h":267,"l":257.745,"n":21824,"o":264.41,"t":"2024-11-15T05:00:00Z","v":855574,"vw":261.630831},{"c":255.46,"h":265.91,"l":254.0475,"n":20171,"o":259.82,"t":"2024-11-18T05:00:00Z","v":1099822,"vw":257.573347},{"c":257.02,"h":258.52,"l":252.5,"n":16594,"o":253.5,"t":"2024-11-19T05:00:00Z","v":841846,"vw":255.642537},{"c":260.15,"h":261.71,"l":255.5,"n":11692,"o":257.7,"t":"2024-11-20T05:00:00Z","v":438129,"vw":259.816089},{"c":276.26,"h":278.1986,"l":263.27,"n":24648,"o":263.27,"t":"2024-11-21T05:00:00Z","v":1191939,"vw":274.158815},{"c":284.59,"h":293.25,"l":278.03,"n":27322,"o":278.03,"t":"2024-11-22T05:00:00Z","v":1301353,"vw":287.354618},{"c":296.1,"h":298.22,"l":289.9421,"n":22534,"o":291.88,"t":"2024-11-25T05:00:00Z","v":1043955,"vw":295.200084},{"c":293,"h":302.29,"l":292.43,"n":14145,"o":296.89,"t":"2024-11-26T05:00:00Z","v":666230,"vw":294.715266},{"c":286.95,"h":291.995,"l":279.7901,"n":15768,"o":291.66,"t":"2024-11-27T05:00:00Z","v":654881,"vw":284.685872},{"c":285.36,"h":289.06,"l":284.5375,"n":6953,"o":286.95,"t":"2024-11-29T05:00:00Z","v":250222,"vw":286.128985},{"c":274.7,"h":285.985,"l":274.271,"n":20973,"o":285,"t":"2024-12-02T05:00:00Z","v":787427,"vw":277.371919},{"c":280.8,"h":283.68,"l":273.74,"n":13535,"o":274.87,"t":"2024-12-03T05:00:00Z","v":508865,"vw":279.859408},{"c":292.8,"h":295,"l":265,"n":22587,"o":282.01,"t":"2024-12-04T05:00:00Z","v":1078263,"vw":289.903898},{"c":285.02,"h":295.99,"l":283.71,"n":12904,"o":295.99,"t":"2024-12-05T05:00:00Z","v":572491,"vw":287.163478},{"c":297.07,"h":302,"l":290.02,"n":16181,"o":290.76,"t":"2024-12-06T05:00:00Z","v":688146,"vw":298.350225},{"c":290.19,"h":302.77,"l":288.25,"n":15612,"o":299.5,"t":"2024-12-09T05:00:00Z","v":548850,"vw":292.186967},{"c":276.43,"h":289.984,"l":272.25,"n":23276,"o":287.68,"t":"2024-12-10T05:00:00Z","v":863036,"vw":278.628633},{"c":278.03,"h":284.52,"l":276.51,"n":15028,"o":284.51,"t":"2024-12-11T05:00:00Z","v":623002,"vw":279.85071},{"c":282.04,"h":286.85,"l":276.27,"n":10292,"o":276.52,"t":"2024-12-12T05:00:00Z","v":415296,"vw":282.672534},{"c":273.08,"h":280.92,"l":272,"n":13855,"o":277.84,"t":"2024-12-13T05:00:00Z","v":488853,"vw":274.574696},{"c":273.33,"h":276.6,"l":266.42,"n":16781,"o":273.255,"t":"2024-12-16T05:00:00Z","v":903502,"vw":273.697062},{"c":251.8,"h":274.42,"l":251.46,"n":44964,"o":272.5,"t":"2024-12-17T05:00:00Z","v":2161463,"vw":258.069893},{"c":231.99,"h":250.89,"l":230.59,"n":48809,"o":250.38,"t":"2024-12-18T05:00:00Z","v":2972910,"vw":236.63636},{"c":224.69,"h":235.305,"l":221.61,"n":41178,"o":234.71,"t":"2024-12-19T05:00:00Z","v":1876899,"vw":225.80909},{"c":242.49,"h":246,"l":213.7,"n":40535,"o":217.67,"t":"2024-12-20T05:00:00Z","v":2237888,"vw":232.181125},{"c":231.85,"h":244.275,"l":229.5,"n":22375,"o":244,"t":"2024-12-23T05:00:00Z","v":972523,"vw":233.398061},{"c":234.8,"h":235.06,"l":230.3,"n":8686,"o":232.33,"t":"2024-12-24T05:00:00Z","v":298008,"vw":233.198401},{"c":235.22,"h":237.51,"l":231.21,"n":10087,"o":232.55,"t":"2024-12-26T05:00:00Z","v":311478,"vw":235.15478},{"c":233.22,"h":234.14,"l":228.515,"n":12116,"o":234.14,"t":"2024-12-27T05:00:00Z","v":437984,"vw":231.969817},{"c":235.29,"h":237.72,"l":229.045,"n":15450,"o":229.045,"t":"2024-12-30T05:00:00Z","v":683735,"vw":234.498059},{"c":235.44,"h":237.65,"l":231.25,"n":15680,"o":235.87,"t":"2024-12-31T05:00:00Z","v":660458,"vw":234.894147},{"c":231.04,"h":240,"l":230.87,"n":17265,"o":238,"t":"2025-01-02T05:00:00Z","v":721818,"vw":233.09858},{"c":235.25,"h":238.92,"l":233.41,"n":16658,"o":233.98,"t":"2025-01-03T05:00:00Z","v":831342,"vw":235.333323},{"c":237,"h":241.6391,"l":233.96,"n":19621,"o":237.8,"t":"2025-01-06T05:00:00Z","v":783420,"vw":236.514266},{"c":225.36,"h":238.3,"l":223.51,"n":22772,"o":237,"t":"2025-01-07T05:00:00Z","v":1206013,"vw":227.213253},{"c":227.38,"h":228.9799,"l":223.71,"n":12652,"o":225.11,"t":"2025-01-08T05:00:00Z","v":513763,"vw":226.576825},{"c":218.47,"h":224.99,"l":215.17,"n":22526,"o":222.68,"t":"2025-01-10T05:00:00Z","v":1428585,"vw":218.605522},{"c":213,"h":217.35,"l":210.57,"n":25636,"o":213.29,"t":"2025-01-13T05:00:00Z","v":1354957,"vw":213.172205},{"c":220.16,"h":224.88,"l":216.18,"n":18665,"o":216.23,"t":"2025-01-14T05:00:00Z","v":942311,"vw":220.656226},{"c":234.15,"h":236.1926,"l":228.53,"n":22775,"o":228.79,"t":"2025-01-15T05:00:00Z","v":1206765,"vw":233.542479},{"c":240.61,"h":245.88,"l":234.76,"n":26034,"o":241.65,"t":"2025-01-16T05:00:00Z","v":1296232,"vw":240.973126},{"c":242.05,"h":247.21,"l":238.8801,"n":15384,"o":244.35,"t":"2025-01-17T05:00:00Z","v":753976,"vw":242.048975},{"c":247.46,"h":249.015,"l":242.755,"n":19287,"o":245.68,"t":"2025-01-21T05:00:00Z","v":897647,"vw":246.885288},{"c":253.75,"h":256.59,"l":250.52,"n":21156,"o":252.04,"t":"2025-01-22T05:00:00Z","v":1030234,"vw":253.757516},{"c":248.9,"h":252.42,"l":242.35,"n":17755,"o":251.42,"t":"2025-01-23T05:00:00Z","v":638033,"vw":247.037646},{"c":248.13,"h":254.3579,"l":247.59,"n":14124,"o":251.44,"t":"2025-01-24T05:00:00Z","v":649485,"vw":250.486673},{"c":245.97,"h":256.5,"l":242.3,"n":19407,"o":242.36,"t":"2025-01-27T05:00:00Z","v":754669,"vw":248.553142},{"c":264.92,"h":265.23,"l":243.78,"n":24617,"o":245.07,"t":"2025-01-28T05:00:00Z","v":1103610,"vw":261.254437},{"c":250,"h":267,"l":247.8,"n":26578,"o":267,"t":"2025-01-29T05:00:00Z","v":1144802,"vw":252.440382},{"c":241.86,"h":250.3062,"l":237.72,"n":24220,"o":248.71,"t":"2025-01-30T05:00:00Z","v":1072547,"vw":241.838067},{"c":255.46,"h":261.645,"l":247.955,"n":28679,"o":248.36,"t":"2025-01-31T05:00:00Z","v":1203906,"vw":256.10228},{"c":248.33,"h":252.6,"l":242.4263,"n":20849,"o":249.01,"t":"2025-02-03T05:00:00Z","v":857146,"vw":247.936254},{"c":254.18,"h":257.5,"l":246.98,"n":17340,"o":246.98,"t":"2025-02-04T05:00:00Z","v":608850,"vw":254.159177},{"c":259.49,"h":263.5,"l":254.21,"n":17363,"o":257.25,"t":"2025-02-05T05:00:00Z","v":690072,"vw":259.549265},{"c":265.33,"h":265.63,"l":257.51,"n":19208,"o":257.51,"t":"2025-02-06T05:00:00Z","v":744352,"vw":262.2163},{"c":258.24,"h":267.77,"l":252.69,"n":38291,"o":266,"t":"2025-02-07T05:00:00Z","v":1572136,"vw":257.159845},{"c":326.58,"h":342.64,"l":295.47,"n":113165,"o":315.11,"t":"2025-02-10T05:00:00Z","v":6393384,"vw":330.071274},{"c":327.92,"h":334.9,"l":320.12,"n":44541,"o":326.58,"t":"2025-02-11T05:00:00Z","v":2286588,"vw":327.173389},{"c":317.73,"h":332.9,"l":316.65,"n":29174,"o":318.48,"t":"2025-02-12T05:00:00Z","v":1483490,"vw":324.484826},{"c":320.33,"h":328.45,"l":316.8,"n":18852,"o":322.43,"t":"2025-02-13T05:00:00Z","v":737201,"vw":321.556627},{"c":318.5,"h":320.49,"l":312.44,"n":15356,"o":320.48,"t":"2025-02-14T05:00:00Z","v":508577,"vw":316.375563},{"c":322.03,"h":323.7205,"l":310.83,"n":20311,"o":316,"t":"2025-02-18T05:00:00Z","v":750004,"vw":320.324431},{"c":308.27,"h":320.69,"l":307.17,"n":17414,"o":319.04,"t":"2025-02-19T05:00:00Z","v":796925,"vw":310.23056},{"c":308.01,"h":308.53,"l":294.5,"n":19292,"o":307.51,"t":"2025-02-20T05:00:00Z","v":1441999,"vw":303.449773},{"c":300.65,"h":313.655,"l":300.36,"n":21972,"o":308.35,"t":"2025-02-21T05:00:00Z","v":871845,"vw":305.730261},{"c":298.1,"h":301.67,"l":288,"n":21217,"o":300.45,"t":"2025-02-24T05:00:00Z","v":846120,"vw":296.897437},{"c":297.325,"h":298.61,"l":287.05,"n":19279,"o":296.63,"t":"2025-02-25T05:00:00Z","v":828879,"vw":295.182355},{"c":306.04,"h":309.255,"l":298.63,"n":19913,"o":300.99,"t":"2025-02-26T05:00:00Z","v":841463,"vw":306.445359},{"c":296.55,"h":312.82,"l":295.43,"n":13863,"o":312.8,"t":"2025-02-27T05:00:00Z","v":504095,"vw":301.835372},{"c":296.77,"h":297.3,"l":288,"n":15292,"o":293.73,"t":"2025-02-28T05:00:00Z","v":666089,"vw":294.019741},{"c":278.37,"h":303.34,"l":277.6172,"n":19159,"o":300.38,"t":"2025-03-03T05:00:00Z","v":708738,"vw":283.782935},{"c":276.525,"h":284.28,"l":264.6,"n":14708,"o":268.63,"t":"2025-03-04T05:00:00Z","v":670962,"vw":273.61932},{"c":280.2,"h":281.9,"l":272.03,"n":10949,"o":275.69,"t":"2025-03-05T05:00:00Z","v":458632,"vw":278.27416},{"c":254,"h":274.6,"l":254,"n":19922,"o":274.04,"t":"2025-03-06T05:00:00Z","v":956111,"vw":263.422192},{"c":252.26,"h":257.02,"l":235.68,"n":28770,"o":254.6,"t":"2025-03-07T05:00:00Z","v":1465954,"vw":247.982449},{"c":233.06,"h":243.825,"l":226.26,"n":30051,"o":243.04,"t":"2025-03-10T04:00:00Z","v":1645623,"vw":233.876138},{"c":242.82,"h":242.97,"l":232.85,"n":21964,"o":235,"t":"2025-03-11T04:00:00Z","v":1357194,"vw":238.500611},{"c":250,"h":257,"l":244.34,"n":24459,"o":247.32,"t":"2025-03-12T04:00:00Z","v":1373176,"vw":248.883703},{"c":242.37,"h":250.06,"l":232,"n":20977,"o":247.565,"t":"2025-03-13T04:00:00Z","v":1251108,"vw":240.986504},{"c":255.87,"h":258.65,"l":246.37,"n":17798,"o":246.37,"t":"2025-03-14T04:00:00Z","v":909032,"vw":254.830908},{"c":265.73,"h":269.48,"l":260,"n":16910,"o":264.04,"t":"2025-03-17T04:00:00Z","v":767620,"vw":265.044669},{"c":257.23,"h":264.4,"l":256.06,"n":14522,"o":260.345,"t":"2025-03-18T04:00:00Z","v":809631,"vw":258.718752},{"c":262.68,"h":265.4781,"l":256.87,"n":13934,"o":260.75,"t":"2025-03-19T04:00:00Z","v":680767,"vw":261.412859},{"c":264.56,"h":268.52,"l":260,"n":10689,"o":260.7,"t":"2025-03-20T04:00:00Z","v":381871,"vw":264.58809},{"c":265.45,"h":268.38,"l":257.96,"n":12718,"o":258.48,"t":"2025-03-21T04:00:00Z","v":580785,"vw":265.669604},{"c":276.52,"h":280.31,"l":271.51,"n":16256,"o":271.76,"t":"2025-03-24T04:00:00Z","v":765671,"vw":276.236315},{"c":277.35,"h":281.86,"l":275.048,"n":11300,"o":276.96,"t":"2025-03-25T04:00:00Z","v":352155,"vw":277.890356},{"c":264.47,"h":276.93,"l":260.98,"n":13072,"o":276.93,"t":"2025-03-26T04:00:00Z","v":599414,"vw":264.887961},{"c":255.68,"h":260.37,"l":252.24,"n":16072,"o":260.37,"t":"2025-03-27T04:00:00Z","v":719378,"vw":255.913299},{"c":247.01,"h":255.45,"l":244.3,"n":14730,"o":255.05,"t":"2025-03-28T04:00:00Z","v":618355,"vw":247.962019},{"c":243.16,"h":245.325,"l":230.66,"n":15151,"o":236.51,"t":"2025-03-31T04:00:00Z","v":680059,"vw":240.948594},{"c":262.18,"h":263.8,"l":240.73,"n":26603,"o":243.87,"t":"2025-04-01T04:00:00Z","v":1361481,"vw":256.291794},{"c":266.6,"h":269.8173,"l":250.995,"n":12960,"o":250.995,"t":"2025-04-02T04:00:00Z","v":644566,"vw":265.10208},{"c":233.63,"h":253.36,"l":233.34,"n":26540,"o":251,"t":"2025-04-03T04:00:00Z","v":1347036,"vw":240.528407},{"c":217.77,"h":223.57,"l":204.54,"n":30477,"o":222.73,"t":"2025-04-04T04:00:00Z","v":1708633,"vw":215.898322},{"c":221.01,"h":230.67,"l":202.01,"n":27846,"o":202.66,"t":"2025-04-07T04:00:00Z","v":1347325,"vw":218.681909},{"c":218.32,"h":238.88,"l":211.01,"n":18820,"o":231.41,"t":"2025-04-08T04:00:00Z","v":929205,"vw":224.329819},{"c":252,"h":261.17,"l":217.59,"n":23970,"o":217.59,"t":"2025-04-09T04:00:00Z","v":1277848,"vw":245.82129},{"c":243.65,"h":249.83,"l":234.8119,"n":23096,"o":243,"t":"2025-04-10T04:00:00Z","v":1242497,"vw":242.711933},{"c":240.81,"h":244.315,"l":228.78,"n":17307,"o":241.49,"t":"2025-04-11T04:00:00Z","v":944737,"vw":237.431704},{"c":245.8,"h":251.57,"l":237.24,"n":14511,"o":250.1,"t":"2025-04-14T04:00:00Z","v":716975,"vw":245.394139},{"c":251.095,"h":253.85,"l":244.85,"n":14650,"o":244.85,"t":"2025-04-15T04:00:00Z","v":573357,"vw":251.02864},{"c":250.34,"h":253.225,"l":240.53,"n":12730,"o":245.27,"t":"2025-04-16T04:00:00Z","v":574360,"vw":248.170636},{"c":246.28,"h":252.4099,"l":239.585,"n":11160,"o":245.8,"t":"2025-04-17T04:00:00Z","v":551683,"vw":245.722407},{"c":229.03,"h":246.57,"l":228.6,"n":11362,"o":244.99,"t":"2025-04-21T04:00:00Z","v":431288,"vw":232.216995},{"c":237.67,"h":238.7844,"l":230.94,"n":9978,"o":235.38,"t":"2025-04-22T04:00:00Z","v":351500,"vw":235.805042},{"c":247.99,"h":260.275,"l":246.25,"n":17200,"o":249.87,"t":"2025-04-23T04:00:00Z","v":715072,"vw":252.659924},{"c":265.68,"h":266.82,"l":253.75,"n":15773,"o":254.61,"t":"2025-04-24T04:00:00Z","v":760217,"vw":262.446898},{"c":274,"h":276.15,"l":264,"n":16053,"o":265.6,"t":"2025-04-25T04:00:00Z","v":624470,"vw":272.680559},{"c":274.56,"h":278,"l":265.33,"n":13208,"o":274.6,"t":"2025-04-28T04:00:00Z","v":613746,"vw":272.65891},{"c":276.3,"h":277.63,"l":272,"n":10295,"o":274.39,"t":"2025-04-29T04:00:00Z","v":388947,"vw":275.526106},{"c":280.99,"h":281.83,"l":262.33,"n":11357,"o":271.01,"t":"2025-04-30T04:00:00Z","v":420799,"vw":276.102808},{"c":277.13,"h":283.84,"l":276.5575,"n":18351,"o":283.71,"t":"2025-05-01T04:00:00Z","v":725787,"vw":279.482287},{"c":279.12,"h":282.27,"l":272.75,"n":13978,"o":282.27,"t":"2025-05-02T04:00:00Z","v":553839,"vw":277.539401},{"c":273.31,"h":280.565,"l":272.98,"n":10625,"o":272.98,"t":"2025-05-05T04:00:00Z","v":370367,"vw":276.308425},{"c":275.6,"h":279.15,"l":266.11,"n":10156,"o":270,"t":"2025-05-06T04:00:00Z","v":350654,"vw":274.977413},{"c":276.27,"h":277.15,"l":271.2887,"n":11310,"o":275.45,"t":"2025-05-07T04:00:00Z","v":564705,"vw":274.498928},{"c":281.69,"h":284.2809,"l":276.185,"n":15342,"o":279.8,"t":"2025-05-08T04:00:00Z","v":531318,"vw":281.064996},{"c":278.24,"h":282.99,"l":270.07,"n":29364,"o":282.71,"t":"2025-05-09T04:00:00Z","v":1298197,"vw":275.517128},{"c":279.17,"h":290,"l":270.2514,"n":43376,"o":287.75,"t":"2025-05-12T04:00:00Z","v":2064359,"vw":277.681265},{"c":290.49,"h":298.72,"l":278.0001,"n":28546,"o":278.63,"t":"2025-05-13T04:00:00Z","v":1238427,"vw":290.750123},{"c":292.83,"h":301.82,"l":288.57,"n":19207,"o":293.49,"t":"2025-05-14T04:00:00Z","v":791365,"vw":293.874869},{"c":292.97,"h":295.99,"l":286.6453,"n":15427,"o":290.55,"t":"2025-05-15T04:00:00Z","v":609678,"vw":291.57591},{"c":293.13,"h":300.99,"l":292.47,"n":15997,"o":293.47,"t":"2025-05-16T04:00:00Z","v":480775,"vw":296.276731},{"c":290.1,"h":295.38,"l":286.015,"n":14227,"o":286.17,"t":"2025-05-19T04:00:00Z","v":498516,"vw":291.41453},{"c":302.07,"h":302.33,"l":287.27,"n":17980,"o":291.025,"t":"2025-05-20T04:00:00Z","v":696074,"vw":297.871296},{"c":291.9,"h":303,"l":290.85,"n":17385,"o":298.65,"t":"2025-05-21T04:00:00Z","v":611369,"vw":295.089066},{"c":289.69,"h":294.955,"l":287,"n":12811,"o":290.41,"t":"2025-05-22T04:00:00Z","v":412770,"vw":289.82773},{"c":288.6,"h":290.96,"l":281.2201,"n":10141,"o":284,"t":"2025-05-23T04:00:00Z","v":283662,"vw":288.757731},{"c":299.11,"h":300.05,"l":290.9348,"n":13287,"o":293.05,"t":"2025-05-27T04:00:00Z","v":409007,"vw":298.429207},{"c":297.195,"h":302.21,"l":297,"n":10919,"o":300,"t":"2025-05-28T04:00:00Z","v":372741,"vw":298.978851},{"c":293.19,"h":302.35,"l":291.26,"n":11965,"o":302.35,"t":"2025-05-29T04:00:00Z","v":461435,"vw":294.802666},{"c":297.49,"h":298.295,"l":289.785,"n":11675,"o":295.55,"t":"2025-05-30T04:00:00Z","v":768595,"vw":296.587048},{"c":304.08,"h":307.77,"l":295.89,"n":17479,"o":297.49,"t":"2025-06-02T04:00:00Z","v":734218,"vw":303.117626},{"c":307.39,"h":307.99,"l":302.385,"n":10050,"o":306.53,"t":"2025-06-03T04:00:00Z","v":381780,"vw":306.623001},{"c":305.19,"h":308.54,"l":299.4,"n":12327,"o":306.24,"t":"2025-06-04T04:00:00Z","v":423027,"vw":305.415778},{"c":305,"h":312.0364,"l":303.06,"n":15351,"o":307.28,"t":"2025-06-05T04:00:00Z","v":737006,"vw":307.367739},{"c":305.29,"h":310.2436,"l":301.3638,"n":10449,"o":307.69,"t":"2025-06-06T04:00:00Z","v":293779,"vw":306.450622},{"c":309.02,"h":311,"l":304.67,"n":9513,"o":308,"t":"2025-06-09T04:00:00Z","v":328235,"vw":309.085959},{"c":308.12,"h":311.9,"l":303.69,"n":9432,"o":309.02,"t":"2025-06-10T04:00:00Z","v":321284,"vw":307.574937},{"c":301.1,"h":309.81,"l":291.7,"n":14616,"o":305.34,"t":"2025-06-11T04:00:00Z","v":527657,"vw":302.778606},{"c":298.96,"h":308.115,"l":298.02,"n":11507,"o":300.52,"t":"2025-06-12T04:00:00Z","v":417849,"vw":302.46212},{"c":279.95,"h":292,"l":278.31,"n":24284,"o":292,"t":"2025-06-13T04:00:00Z","v":899287,"vw":284.366328},{"c":289.53,"h":294.455,"l":283.617,"n":13991,"o":284.99,"t":"2025-06-16T04:00:00Z","v":684681,"vw":290.376094},{"c":289.4,"h":290.509,"l":281.14,"n":11733,"o":282.33,"t":"2025-06-17T04:00:00Z","v":470518,"vw":286.648814},{"c":287.43,"h":295.865,"l":286.7596,"n":10582,"o":290.98,"t":"2025-06-18T04:00:00Z","v":362651,"vw":289.389134},{"c":280.46,"h":293.6499,"l":279.86,"n":12019,"o":289.33,"t":"2025-06-20T04:00:00Z","v":544541,"vw":281.810057},{"c":288.69,"h":289.62,"l":274.0001,"n":12821,"o":277.52,"t":"2025-06-23T04:00:00Z","v":381396,"vw":285.909521},{"c":300.33,"h":302.64,"l":294.01,"n":17837,"o":296.55,"t":"2025-06-24T04:00:00Z","v":667417,"vw":300.206889},{"c":298.36,"h":305.41,"l":293.83,"n":10635,"o":302.32,"t":"2025-06-25T04:00:00Z","v":249159,"vw":298.387585},{"c":305.52,"h":305.87,"l":294.5,"n":12434,"o":300,"t":"2025-06-26T04:00:00Z","v":374229,"vw":303.20842},{"c":307.96,"h":312.5,"l":302.65,"n":15008,"o":306.98,"t":"2025-06-27T04:00:00Z","v":530821,"vw":308.229726},{"c":314.48,"h":316.98,"l":310,"n":15425,"o":310.47,"t":"2025-06-30T04:00:00Z","v":502752,"vw":313.943651},{"c":303.76,"h":312.85,"l":297.38,"n":14527,"o":311.15,"t":"2025-07-01T04:00:00Z","v":514617,"vw":303.440634},{"c":299.86,"h":306,"l":295.55,"n":12384,"o":300.38,"t":"2025-07-02T04:00:00Z","v":366501,"vw":300.228058},{"c":307.4,"h":313.5,"l":304.3735,"n":9271,"o":304.71,"t":"2025-07-03T04:00:00Z","v":296823,"vw":309.28541},{"c":307.39,"h":307.87,"l":302.295,"n":11784,"o":305.56,"t":"2025-07-07T04:00:00Z","v":403670,"vw":305.891934},{"c":305.95,"h":309.11,"l":303.05,"n":12187,"o":308.98,"t":"2025-07-08T04:00:00Z","v":358090,"vw":305.732636},{"c":309.62,"h":314.4301,"l":306.86,"n":11378,"o":308.08,"t":"2025-07-09T04:00:00Z","v":496178,"vw":309.893148},{"c":301.19,"h":314.995,"l":293.82,"n":17386,"o":310.19,"t":"2025-07-10T04:00:00Z","v":548593,"vw":303.878034},{"c":284.61,"h":301,"l":283.73,"n":20110,"o":298.53,"t":"2025-07-11T04:00:00Z","v":674581,"vw":288.356422},{"c":290.92,"h":291.08,"l":282,"n":11398,"o":284.7,"t":"2025-07-14T04:00:00Z","v":361084,"vw":289.067593},{"c":284.21,"h":293.19,"l":282.63,"n":10160,"o":291.61,"t":"2025-07-15T04:00:00Z","v":416606,"vw":285.51191},{"c":287.05,"h":287.955,"l":280.4,"n":12432,"o":285.32,"t":"2025-07-16T04:00:00Z","v":421136,"vw":283.958583},{"c":289.84,"h":292.66,"l":285.34,"n":9984,"o":289.12,"t":"2025-07-17T04:00:00Z","v":279782,"vw":289.862048},{"c":291.8,"h":292.81,"l":285.42,"n":9210,"o":292.81,"t":"2025-07-18T04:00:00Z","v":272476,"vw":290.358539},{"c":284.15,"h":293,"l":283.74,"n":13157,"o":293,"t":"2025-07-21T04:00:00Z","v":461108,"vw":286.995182},{"c":287.54,"h":289.59,"l":279.81,"n":11767,"o":282.46,"t":"2025-07-22T04:00:00Z","v":335974,"vw":286.705555},{"c":291.18,"h":296.935,"l":288.355,"n":11293,"o":289.72,"t":"2025-07-23T04:00:00Z","v":408678,"vw":292.663574},{"c":289.27,"h":296.46,"l":287.58,"n":7386,"o":294.55,"t":"2025-07-24T04:00:00Z","v":228334,"vw":289.682623},{"c":292.24,"h":294.6,"l":285.24,"n":9417,"o":288.44,"t":"2025-07-25T04:00:00Z","v":311702,"vw":291.831815},{"c":284.06,"h":295,"l":283.75,"n":12125,"o":294,"t":"2025-07-28T04:00:00Z","v":402896,"vw":286.92853},{"c":280.45,"h":293.18,"l":276.04,"n":15793,"o":288.67,"t":"2025-07-29T04:00:00Z","v":737506,"vw":281.584486},{"c":277.73,"h":281.87,"l":274.38,"n":13560,"o":281.87,"t":"2025-07-30T04:00:00Z","v":547526,"vw":278.23921},{"c":262.29,"h":279.68,"l":261.94,"n":24824,"o":279.68,"t":"2025-07-31T04:00:00Z","v":995875,"vw":266.0034},{"c":250.54,"h":257.55,"l":247.16,"n":27570,"o":257.05,"t":"2025-08-01T04:00:00Z","v":1190377,"vw":251.649481},{"c":249.75,"h":256.7,"l":247.01,"n":21612,"o":254.76,"t":"2025-08-04T04:00:00Z","v":873582,"vw":249.855458},{"c":249.96,"h":252.7431,"l":246.771,"n":14915,"o":249.75,"t":"2025-08-05T04:00:00Z","v":685475,"vw":249.684043},{"c":258.5,"h":263.48,"l":253.04,"n":25874,"o":259.4,"t":"2025-08-06T04:00:00Z","v":1136051,"vw":258.35884},{"c":247.4,"h":264,"l":242.52,"n":28952,"o":263.11,"t":"2025-08-07T04:00:00Z","v":1166968,"vw":249.713639},{"c":248.04,"h":252.86,"l":241.27,"n":30477,"o":251.45,"t":"2025-08-08T04:00:00Z","v":1218450,"vw":246.620807},{"c":174.13,"h":189.3599,"l":173.2,"n":162821,"o":188.34,"t":"2025-08-11T04:00:00Z","v":9151051,"vw":179.617589},{"c":172.15,"h":183.49,"l":171.54,"n":87112,"o":180.15,"t":"2025-08-12T04:00:00Z","v":4879822,"vw":175.389699},{"c":178.51,"h":182.565,"l":174.15,"n":63432,"o":176.28,"t":"2025-08-13T04:00:00Z","v":3444065,"vw":178.487207},{"c":176.92,"h":179.5,"l":173.559,"n":43195,"o":178.25,"t":"2025-08-14T04:00:00Z","v":2358633,"vw":175.941212},{"c":175.74,"h":180.3,"l":175.22,"n":31261,"o":176.92,"t":"2025-08-15T04:00:00Z","v":1664449,"vw":176.980317},{"c":179.01,"h":180.51,"l":174.7448,"n":25287,"o":175.75,"t":"2025-08-18T04:00:00Z","v":1372524,"vw":178.240356},{"c":176.09,"h":181.75,"l":175.33,"n":28273,"o":180.125,"t":"2025-08-19T04:00:00Z","v":1739258,"vw":177.456977},{"c":173.37,"h":176.34,"l":171.88,"n":28245,"o":175.93,"t":"2025-08-20T04:00:00Z","v":1194509,"vw":173.375023},{"c":171.46,"h":172.48,"l":166.22,"n":30265,"o":166.74,"t":"2025-08-21T04:00:00Z","v":1329350,"vw":170.224668},{"c":177.89,"h":178.89,"l":169.34,"n":23654,"o":171.01,"t":"2025-08-22T04:00:00Z","v":1058022,"vw":177.012139},{"c":175.39,"h":179.9,"l":174.9,"n":20749,"o":178.05,"t":"2025-08-25T04:00:00Z","v":836637,"vw":176.814243},{"c":175.91,"h":178.42,"l":173.58,"n":23699,"o":175.81,"t":"2025-08-26T04:00:00Z","v":1258399,"vw":175.55498},{"c":181.8,"h":182.22,"l":176.35,"n":23239,"o":177.11,"t":"2025-08-27T04:00:00Z","v":1261279,"vw":180.254123},{"c":189.51,"h":190.87,"l":182.675,"n":35493,"o":183.33,"t":"2025-08-28T04:00:00Z","v":2044211,"vw":187.664155},{"c":193,"h":193.15,"l":189.09,"n":29448,"o":189.35,"t":"2025-08-29T04:00:00Z","v":1624618,"vw":191.2979},{"c":187.34,"h":191.83,"l":184.26,"n":36526,"o":187.91,"t":"2025-09-02T04:00:00Z","v":1936842,"vw":187.979027},{"c":185.17,"h":189.55,"l":182.67,"n":23238,"o":187.56,"t":"2025-09-03T04:00:00Z","v":982415,"vw":185.783278},{"c":182.42,"h":183.27,"l":178.42,"n":24757,"o":182.5,"t":"2025-09-04T04:00:00Z","v":1074466,"vw":181.258253},{"c":185.72,"h":187.32,"l":182.42,"n":18105,"o":185.16,"t":"2025-09-05T04:00:00Z","v":909262,"vw":184.733381},{"c":190.68,"h":191.505,"l":185.72,"n":19550,"o":186.39,"t":"2025-09-08T04:00:00Z","v":734102,"vw":188.944596},{"c":193.63,"h":194.71,"l":191,"n":21524,"o":192.5,"t":"2025-09-09T04:00:00Z","v":908943,"vw":192.955465},{"c":187.34,"h":195.1,"l":186.5901,"n":19455,"o":191.64,"t":"2025-09-10T04:00:00Z","v":790339,"vw":188.517103},{"c":191.8,"h":192.49,"l":188.09,"n":22085,"o":189.4,"t":"2025-09-11T04:00:00Z","v":867814,"vw":190.86852},{"c":191.95,"h":192.86,"l":189.0872,"n":22206,"o":192.86,"t":"2025-09-12T04:00:00Z","v":946719,"vw":190.710997},{"c":193.49,"h":195.94,"l":190.51,"n":25686,"o":192.19,"t":"2025-09-15T04:00:00Z","v":1929844,"vw":193.501269},{"c":195.6,"h":196.235,"l":191.01,"n":28376,"o":193.28,"t":"2025-09-16T04:00:00Z","v":1073446,"vw":194.608103},{"c":188.39,"h":201.32,"l":180.3,"n":52556,"o":198.87,"t":"2025-09-17T04:00:00Z","v":2613678,"vw":190.772297},{"c":206.18,"h":206.86,"l":191.09,"n":44225,"o":192.19,"t":"2025-09-18T04:00:00Z","v":2030066,"vw":201.760555},{"c":219.15,"h":220.32,"l":207.5,"n":48283,"o":207.78,"t":"2025-09-19T04:00:00Z","v":2338344,"vw":216.130583},{"c":211.99,"h":218.45,"l":211.5,"n":29641,"o":217.7,"t":"2025-09-22T04:00:00Z","v":1095222,"vw":213.024416},{"c":215.42,"h":218.145,"l":211.32,"n":27613,"o":214.67,"t":"2025-09-23T04:00:00Z","v":1163404,"vw":215.471976},{"c":212.4,"h":220.8,"l":211.315,"n":27059,"o":216,"t":"2025-09-24T04:00:00Z","v":1259114,"vw":213.54312},{"c":207.28,"h":210,"l":205.05,"n":27065,"o":209.6,"t":"2025-09-25T04:00:00Z","v":1175591,"vw":206.980028},{"c":206.59,"h":209.04,"l":205.41,"n":17355,"o":207.3,"t":"2025-09-26T04:00:00Z","v":595821,"vw":206.829284},{"c":201.57,"h":208.72,"l":200.6042,"n":20695,"o":207.5,"t":"2025-09-29T04:00:00Z","v":882839,"vw":202.67447},{"c":193.69,"h":202.42,"l":192.05,"n":32503,"o":202.42,"t":"2025-09-30T04:00:00Z","v":1454295,"vw":194.498084},{"c":184.32,"h":196.9297,"l":179.56,"n":57032,"o":192.53,"t":"2025-10-01T04:00:00Z","v":2882465,"vw":184.414461},{"c":182.26,"h":186.9799,"l":180.1,"n":33986,"o":184.59,"t":"2025-10-02T04:00:00Z","v":2113947,"vw":181.48051},{"c":183.57,"h":187.389,"l":180.89,"n":23250,"o":183.37,"t":"2025-10-03T04:00:00Z","v":912970,"vw":183.956051},{"c":188.66,"h":194.23,"l":182.08,"n":35431,"o":184.61,"t":"2025-10-06T04:00:00Z","v":1356829,"vw":189.085308},{"c":178.96,"h":190.01,"l":177.775,"n":34454,"o":190,"t":"2025-10-07T04:00:00Z","v":1413414,"vw":180.302366},{"c":184.19,"h":186.66,"l":177.85,"n":32092,"o":180,"t":"2025-10-08T04:00:00Z","v":1365427,"vw":183.071768},{"c":190.61,"h":191.21,"l":184.1,"n":21804,"o":184.72,"t":"2025-10-09T04:00:00Z","v":751632,"vw":189.567473},{"c":185.03,"h":192.185,"l":183.02,"n":20736,"o":190.8,"t":"2025-10-10T04:00:00Z","v":779993,"vw":186.411111},{"c":185.65,"h":188.25,"l":181.31,"n":17923,"o":188.11,"t":"2025-10-13T04:00:00Z","v":832349,"vw":184.535469},{"c":187.665,"h":188.975,"l":182.5,"n":15995,"o":184.05,"t":"2025-10-14T04:00:00Z","v":848910,"vw":186.955841},{"c":180.91,"h":189.61,"l":179.15,"n":24478,"o":189.61,"t":"2025-10-15T04:00:00Z","v":1174599,"vw":181.877966},{"c":176.94,"h":185,"l":176,"n":24786,"o":181.36,"t":"2025-10-16T04:00:00Z","v":1005692,"vw":179.240962},{"c":181.58,"h":182.08,"l":176,"n":17809,"o":176.23,"t":"2025-10-17T04:00:00Z","v":653587,"vw":180.080252},{"c":186.02,"h":186.72,"l":182.09,"n":15271,"o":182.53,"t":"2025-10-20T04:00:00Z","v":660751,"vw":185.144766},{"c":192.28,"h":198.145,"l":185.24,"n":23637,"o":185.24,"t":"2025-10-21T04:00:00Z","v":836812,"vw":194.275831},{"c":190.68,"h":193.42,"l":188.405,"n":16763,"o":192.5,"t":"2025-10-22T04:00:00Z","v":676628,"vw":190.774009},{"c":196.23,"h":197.3,"l":191.315,"n":16819,"o":191.59,"t":"2025-10-23T04:00:00Z","v":637637,"vw":195.62775},{"c":197.41,"h":202,"l":196.57,"n":13955,"o":199,"t":"2025-10-24T04:00:00Z","v":473521,"vw":198.93389},{"c":198.78,"h":202,"l":197.1,"n":13006,"o":198.5,"t":"2025-10-27T04:00:00Z","v":475529,"vw":199.619275},{"c":200.52,"h":202.31,"l":197.1,"n":14285,"o":198,"t":"2025-10-28T04:00:00Z","v":486569,"vw":199.866804},{"c":195.94,"h":201.49,"l":195.82,"n":15486,"o":199.3,"t":"2025-10-29T04:00:00Z","v":616065,"vw":198.133807},{"c":198.9,"h":205.6,"l":192.6131,"n":19161,"o":194.97,"t":"2025-10-30T04:00:00Z","v":723345,"vw":201.307433},{"c":205.24,"h":207.65,"l":198.13,"n":18821,"o":198.13,"t":"2025-10-31T04:00:00Z","v":764877,"vw":204.588968},{"c":205.12,"h":210.49,"l":204.06,"n":25755,"o":205.58,"t":"2025-11-03T05:00:00Z","v":938950,"vw":206.449337},{"c":192.67,"h":200.6199,"l":192.12,"n":18787,"o":200.26,"t":"2025-11-04T05:00:00Z","v":741405,"vw":195.028888},{"c":192.23,"h":194.91,"l":190.53,"n":18467,"o":192.86,"t":"2025-11-05T05:00:00Z","v":796846,"vw":192.942139},{"c":181.02,"h":188,"l":178.1001,"n":34808,"o":188,"t":"2025-11-06T05:00:00Z","v":1713587,"vw":182.309597},{"c":189.59,"h":190.72,"l":176.18,"n":36463,"o":176.18,"t":"2025-11-07T05:00:00Z","v":1646787,"vw":185.065617},{"c":166.21,"h":167.5,"l":151,"n":110689,"o":151.39,"t":"2025-11-10T05:00:00Z","v":6418745,"vw":160.958574},{"c":165.18,"h":169.7599,"l":163.51,"n":50968,"o":166.21,"t":"2025-11-11T05:00:00Z","v":2863553,"vw":166.698877},{"c":159.11,"h":166.295,"l":157,"n":33686,"o":164.93,"t":"2025-11-12T05:00:00Z","v":1825245,"vw":159.808147},{"c":160.61,"h":162.71,"l":157.43,"n":26199,"o":158.5,"t":"2025-11-13T05:00:00Z","v":1222887,"vw":160.697387},{"c":160.54,"h":164.16,"l":156.35,"n":29954,"o":157.11,"t":"2025-11-14T05:00:00Z","v":1921971,"vw":160.044031},{"c":150.34,"h":161.43,"l":149.88,"n":31981,"o":160.43,"t":"2025-11-17T05:00:00Z","v":1870313,"vw":152.976564},{"c":153.175,"h":153.74,"l":147.17,"n":24556,"o":149.25,"t":"2025-11-18T05:00:00Z","v":1256049,"vw":150.834189},{"c":148.92,"h":152.84,"l":147.14,"n":22992,"o":151.82,"t":"2025-11-19T05:00:00Z","v":1316809,"vw":149.329214},{"c":145.23,"h":153.5,"l":144.53,"n":22898,"o":151.52,"t":"2025-11-20T05:00:00Z","v":1055369,"vw":147.654808},{"c":146.85,"h":149.33,"l":141.58,"n":27105,"o":145.2,"t":"2025-11-21T05:00:00Z","v":1543783,"vw":146.005548},{"c":145.235,"h":148.74,"l":143.26,"n":28766,"o":147.43,"t":"2025-11-24T05:00:00Z","v":2176683,"vw":145.456639},{"c":147.78,"h":148.63,"l":143.52,"n":22067,"o":145,"t":"2025-11-25T05:00:00Z","v":1561952,"vw":147.061865},{"c":144.97,"h":148.97,"l":144.25,"n":17264,"o":148.97,"t":"2025-11-26T05:00:00Z","v":798280,"vw":145.393737},{"c":143.86,"h":147.88,"l":141.9601,"n":14336,"o":146.05,"t":"2025-11-28T05:00:00Z","v":940308,"vw":144.757579},{"c":149.91,"h":151.13,"l":141.2,"n":23864,"o":142.875,"t":"2025-12-01T05:00:00Z","v":1563482,"vw":148.126937},{"c":148.6,"h":151.54,"l":148,"n":15229,"o":150.8,"t":"2025-12-02T05:00:00Z","v":765542,"vw":149.336418},{"c":152.52,"h":155.4099,"l":147,"n":22878,"o":147.66,"t":"2025-12-03T05:00:00Z","v":1373128,"vw":152.021945},{"c":154.76,"h":158.06,"l":152.405,"n":18689,"o":155.89,"t":"2025-12-04T05:00:00Z","v":1097408,"vw":155.002241},{"c":156.94,"h":159.7,"l":153.27,"n":22025,"o":153.6,"t":"2025-12-05T05:00:00Z","v":978175,"vw":157.435246},{"c":161.97,"h":164.49,"l":156.9,"n":23321,"o":156.94,"t":"2025-12-08T05:00:00Z","v":1099784,"vw":162.247235},{"c":162.51,"h":163.355,"l":160.31,"n":15955,"o":161.24,"t":"2025-12-09T05:00:00Z","v":835366,"vw":162.334143},{"c":159.4,"h":162.2,"l":157.8,"n":14816,"o":161.41,"t":"2025-12-10T05:00:00Z","v":710867,"vw":159.753164},{"c":161.86,"h":163.555,"l":158.2201,"n":16030,"o":159.4,"t":"2025-12-11T05:00:00Z","v":911108,"vw":161.48612},{"c":156.94,"h":163.34,"l":156.74,"n":19029,"o":162.24,"t":"2025-12-12T05:00:00Z","v":820632,"vw":159.157565},{"c":151.06,"h":156.9,"l":150.66,"n":19004,"o":156.51,"t":"2025-12-15T05:00:00Z","v":791216,"vw":152.400724},{"c":150.14,"h":153.9115,"l":149.7,"n":25721,"o":150.56,"t":"2025-12-16T05:00:00Z","v":1745341,"vw":150.783126},{"c":144.67,"h":152.49,"l":144.25,"n":33212,"o":150.5,"t":"2025-12-17T05:00:00Z","v":1785525,"vw":147.133518},{"c":145.52,"h":150.09,"l":145.09,"n":23866,"o":147.38,"t":"2025-12-18T05:00:00Z","v":1296413,"vw":146.536042},{"c":147.08,"h":148.72,"l":145.5226,"n":24506,"o":145.55,"t":"2025-12-19T05:00:00Z","v":1485824,"vw":147.231956},{"c":148.15,"h":151.46,"l":147.75,"n":17111,"o":149.5,"t":"2025-12-22T05:00:00Z","v":893051,"vw":149.039232},{"c":145.09,"h":147.25,"l":143.61,"n":21277,"o":147.25,"t":"2025-12-23T05:00:00Z","v":967881,"vw":145.134489},{"c":146.1,"h":147.0498,"l":144.6,"n":7840,"o":144.67,"t":"2025-12-24T05:00:00Z","v":306238,"vw":146.072057},{"c":145.78,"h":146.5,"l":144.2,"n":15222,"o":146.5,"t":"2025-12-26T05:00:00Z","v":594815,"vw":145.35844},{"c":145.38,"h":147.12,"l":143.5,"n":21223,"o":144.35,"t":"2025-12-29T05:00:00Z","v":859478,"vw":145.57355},{"c":145.32,"h":149.262,"l":145.19,"n":16144,"o":145.22,"t":"2025-12-30T05:00:00Z","v":789231,"vw":146.594268},{"c":147.56,"h":148.325,"l":144.7,"n":19633,"o":145.32,"t":"2025-12-31T05:00:00Z","v":886285,"vw":147.307956},{"c":143.42,"h":149.17,"l":142.79,"n":26106,"o":148.43,"t":"2026-01-02T05:00:00Z","v":1212715,"vw":145.070154},{"c":142.77,"h":149.67,"l":142.5,"n":24777,"o":144.56,"t":"2026-01-05T05:00:00Z","v":1955363,"vw":144.704475},{"c":146.91,"h":147.7,"l":142.09,"n":22136,"o":143,"t":"2026-01-06T05:00:00Z","v":1749813,"vw":145.635138},{"c":149.95,"h":150.615,"l":146.36,"n":19679,"o":147.3,"t":"2026-01-07T05:00:00Z","v":1038663,"vw":149.130363},{"c":147.67,"h":151,"l":143.79,"n":22187,"o":149.82,"t":"2026-01-08T05:00:00Z","v":1241801,"vw":147.133712},{"c":148.03,"h":149.4,"l":146.41,"n":13884,"o":148.83,"t":"2026-01-09T05:00:00Z","v":599150,"vw":147.703254},{"c":146.35,"h":147.3625,"l":142.815,"n":20303,"o":146.85,"t":"2026-01-12T05:00:00Z","v":998193,"vw":145.97032},{"c":139.22,"h":147.39,"l":137.08,"n":35206,"o":146.33,"t":"2026-01-13T05:00:00Z","v":2081662,"vw":140.05152},{"c":130.33,"h":139.51,"l":129.992,"n":45351,"o":139.35,"t":"2026-01-14T05:00:00Z","v":2555035,"vw":132.760655},{"c":132.81,"h":136.71,"l":131.43,"n":32849,"o":131.59,"t":"2026-01-15T05:00:00Z","v":1679304,"vw":133.852813},{"c":126.7,"h":133.77,"l":126.4125,"n":39555,"o":132.82,"t":"2026-01-16T05:00:00Z","v":2266879,"vw":128.218859},{"c":126.89,"h":129.7499,"l":123.45,"n":31966,"o":124,"t":"2026-01-20T05:00:00Z","v":1830450,"vw":127.025567},{"c":127.13,"h":129.05,"l":124,"n":30456,"o":127.54,"t":"2026-01-21T05:00:00Z","v":1908101,"vw":126.482848},{"c":127.68,"h":130.73,"l":126,"n":22447,"o":127.96,"t":"2026-01-22T05:00:00Z","v":1245992,"vw":128.36804},{"c":129.32,"h":133,"l":128.25,"n":26517,"o":128.49,"t":"2026-01-23T05:00:00Z","v":1384433,"vw":129.84013},{"c":130.06,"h":130.915,"l":128.53,"n":21248,"o":129.32,"t":"2026-01-26T05:00:00Z","v":964418,"vw":129.83906},{"c":125.28,"h":131.3112,"l":124.34,"n":23291,"o":130.39,"t":"2026-01-27T05:00:00Z","v":1124816,"vw":126.026931},{"c":126.15,"h":128.79,"l":125.55,"n":21941,"o":125.92,"t":"2026-01-28T05:00:00Z","v":1097406,"vw":127.059812},{"c":115.57,"h":121.77,"l":114.46,"n":47219,"o":121.77,"t":"2026-01-29T05:00:00Z","v":2263364,"vw":116.618825},{"c":114.75,"h":118.16,"l":113.8,"n":32953,"o":115.8,"t":"2026-01-30T05:00:00Z","v":1795763,"vw":115.356452},{"c":112.82,"h":117.245,"l":112.5,"n":29097,"o":115.13,"t":"2026-02-02T05:00:00Z","v":1336369,"vw":114.631275},{"c":101.71,"h":109.58,"l":100.08,"n":67228,"o":109.58,"t":"2026-02-03T05:00:00Z","v":3585590,"vw":102.744261},{"c":104.8,"h":108.72,"l":95.08,"n":80693,"o":98.47,"t":"2026-02-04T05:00:00Z","v":5088993,"vw":103.089734},{"c":94.59,"h":104.065,"l":94.27,"n":52083,"o":101.37,"t":"2026-02-05T05:00:00Z","v":3036243,"vw":97.605817},{"c":98,"h":98.63,"l":92.73,"n":58837,"o":96.01,"t":"2026-02-06T05:00:00Z","v":3548886,"vw":96.518381},{"c":77.63,"h":80.9,"l":73.01,"n":151997,"o":76.92,"t":"2026-02-09T05:00:00Z","v":12910420,"vw":77.040788},{"c":74.11,"h":77.93,"l":73.2,"n":94499,"o":76.8,"t":"2026-02-10T05:00:00Z","v":6974532,"vw":75.388179},{"c":73.09,"h":76.535,"l":68.68,"n":100837,"o":73.47,"t":"2026-02-11T05:00:00Z","v":8123944,"vw":72.417259},{"c":73.63,"h":77.9,"l":70.7,"n":71159,"o":72.556,"t":"2026-02-12T05:00:00Z","v":6008606,"vw":73.422873},{"c":72.38,"h":77,"l":72.08,"n":56568,"o":74.93,"t":"2026-02-13T05:00:00Z","v":4040375,"vw":74.4241},{"c":74.34,"h":75.29,"l":71.33,"n":57185,"o":71.59,"t":"2026-02-17T05:00:00Z","v":4576870,"vw":73.67155},{"c":77,"h":77.83,"l":72.95,"n":47891,"o":74.34,"t":"2026-02-18T05:00:00Z","v":3027582,"vw":76.708626},{"c":76,"h":77.99,"l":75.46,"n":41635,"o":76.85,"t":"2026-02-19T05:00:00Z","v":3108875,"vw":76.337487},{"c":75.58,"h":79.68,"l":74.91,"n":46447,"o":75.88,"t":"2026-02-20T05:00:00Z","v":3413114,"vw":76.577896},{"c":70.125,"h":72.34,"l":68.93,"n":63958,"o":71.81,"t":"2026-02-23T05:00:00Z","v":4559820,"vw":70.195429},{"c":75.34,"h":76.42,"l":69.7211,"n":51586,"o":70.65,"t":"2026-02-24T05:00:00Z","v":4215307,"vw":74.925596},{"c":74.31,"h":75.805,"l":71.9,"n":31896,"o":75.63,"t":"2026-02-25T05:00:00Z","v":2239365,"vw":73.971504},{"c":75.6,"h":79.125,"l":73.77,"n":31533,"o":74.99,"t":"2026-02-26T05:00:00Z","v":2103794,"vw":76.524265},{"c":72.64,"h":73.87,"l":71,"n":26808,"o":72.8,"t":"2026-02-27T05:00:00Z","v":2083881,"vw":72.662933},{"c":70.98,"h":73.89,"l":69.76,"n":34504,"o":71.89,"t":"2026-03-02T05:00:00Z","v":2475474,"vw":71.13385},{"c":73.56,"h":74,"l":68.8,"n":26907,"o":69.78,"t":"2026-03-03T05:00:00Z","v":2134886,"vw":71.433823},{"c":76.03,"h":76.61,"l":72.75,"n":25748,"o":73.51,"t":"2026-03-04T05:00:00Z","v":1363790,"vw":75.451815},{"c":78.48,"h":81.85,"l":76.72,"n":33313,"o":76.72,"t":"2026-03-05T05:00:00Z","v":1906557,"vw":79.693231},{"c":78.7,"h":79.57,"l":76.39,"n":20983,"o":78.23,"t":"2026-03-06T05:00:00Z","v":1166467,"vw":78.187339},{"c":81.06,"h":81.21,"l":76.76,"n":34354,"o":77.99,"t":"2026-03-09T04:00:00Z","v":2288441,"vw":79.570428},{"c":77.6,"h":81.18,"l":77.01,"n":28226,"o":81,"t":"2026-03-10T04:00:00Z","v":1961446,"vw":78.376401},{"c":76.03,"h":79.22,"l":73.76,"n":25329,"o":78.96,"t":"2026-03-11T04:00:00Z","v":1493385,"vw":75.730015},{"c":73.58,"h":78,"l":73.15,"n":25875,"o":75.52,"t":"2026-03-12T04:00:00Z","v":1548393,"vw":74.72126},{"c":74.86,"h":76.98,"l":73.16,"n":24330,"o":73.46,"t":"2026-03-13T04:00:00Z","v":1363386,"vw":74.954696},{"c":74.4,"h":75.97,"l":73.72,"n":22680,"o":74.61,"t":"2026-03-16T04:00:00Z","v":1433498,"vw":74.795591},{"c":75.28,"h":77.69,"l":73.91,"n":14885,"o":74.43,"t":"2026-03-17T04:00:00Z","v":831592,"vw":75.579099},{"c":73.97,"h":77.06,"l":73.79,"n":18880,"o":74.24,"t":"2026-03-18T04:00:00Z","v":1096431,"vw":74.788565},{"c":74.73,"h":77.29,"l":73.01,"n":24244,"o":73.8,"t":"2026-03-19T04:00:00Z","v":1346459,"vw":74.416842},{"c":73.85,"h":75.95,"l":72.01,"n":23241,"o":74.36,"t":"2026-03-20T04:00:00Z","v":1486361,"vw":74.357786},{"c":75.47,"h":76.84,"l":73.4843,"n":16912,"o":74.32,"t":"2026-03-23T04:00:00Z","v":1148794,"vw":75.460505},{"c":72.37,"h":74.37,"l":70.735,"n":24264,"o":74.31,"t":"2026-03-24T04:00:00Z","v":1232866,"vw":72.365709},{"c":69.28,"h":75.2,"l":68.7,"n":28746,"o":74.79,"t":"2026-03-25T04:00:00Z","v":1462667,"vw":70.33192},{"c":69.38,"h":70.85,"l":67.5,"n":27675,"o":68.55,"t":"2026-03-26T04:00:00Z","v":1833263,"vw":69.579049},{"c":66.47,"h":68.165,"l":66.26,"n":30676,"o":67.75,"t":"2026-03-27T04:00:00Z","v":1461596,"vw":66.886069},{"c":67.88,"h":69.42,"l":66.88,"n":20109,"o":67.01,"t":"2026-03-30T04:00:00Z","v":1168363,"vw":67.908426},{"c":69.11,"h":70.59,"l":68.25,"n":19787,"o":68.9,"t":"2026-03-31T04:00:00Z","v":984146,"vw":69.227058},{"c":68.1,"h":70.49,"l":67.1,"n":20825,"o":69.95,"t":"2026-04-01T04:00:00Z","v":956314,"vw":68.429899},{"c":68.34,"h":69.3,"l":66.36,"n":19042,"o":68.1,"t":"2026-04-02T04:00:00Z","v":865954,"vw":67.818305},{"c":67.7,"h":69.28,"l":66.18,"n":20983,"o":68.34,"t":"2026-04-06T04:00:00Z","v":1109128,"vw":67.672724},{"c":66.71,"h":68.08,"l":66.15,"n":16999,"o":67.07,"t":"2026-04-07T04:00:00Z","v":885020,"vw":66.853212},{"c":65.64,"h":70,"l":65.41,"n":32743,"o":69.26,"t":"2026-04-08T04:00:00Z","v":1848531,"vw":66.450518},{"c":62.39,"h":65,"l":61.61,"n":30695,"o":64.71,"t":"2026-04-09T04:00:00Z","v":1759616,"vw":62.362312},{"c":58.81,"h":62.53,"l":57.5,"n":43404,"o":62.5,"t":"2026-04-10T04:00:00Z","v":2527440,"vw":59.112082},{"c":63.55,"h":63.67,"l":58.11,"n":33969,"o":58.92,"t":"2026-04-13T04:00:00Z","v":2407521,"vw":62.062461},{"c":61.69,"h":65.66,"l":61.2,"n":28503,"o":63.55,"t":"2026-04-14T04:00:00Z","v":1610449,"vw":62.823452},{"c":65.43,"h":65.61,"l":63.11,"n":35374,"o":64.4,"t":"2026-04-15T04:00:00Z","v":2431721,"vw":64.774705},{"c":66.37,"h":67.74,"l":64.5,"n":30612,"o":66.6,"t":"2026-04-16T04:00:00Z","v":1961909,"vw":65.784594},{"c":64.99,"h":68.95,"l":64.54,"n":24220,"o":68.89,"t":"2026-04-17T04:00:00Z","v":1287576,"vw":66.102724},{"c":68.41,"h":68.46,"l":64,"n":24122,"o":64.25,"t":"2026-04-20T04:00:00Z","v":1633893,"vw":67.12073},{"c":67.86,"h":73.58,"l":67.42,"n":28529,"o":69.19,"t":"2026-04-21T04:00:00Z","v":1554922,"vw":69.612358},{"c":69.74,"h":70.49,"l":68.02,"n":25950,"o":68.91,"t":"2026-04-22T04:00:00Z","v":1406434,"vw":69.53458},{"c":64.6,"h":66.3,"l":62.17,"n":33155,"o":66.3,"t":"2026-04-23T04:00:00Z","v":2002907,"vw":63.681315},{"c":67.79,"h":67.86,"l":64.75,"n":22164,"o":65.22,"t":"2026-04-24T04:00:00Z","v":1177364,"vw":66.23564},{"c":68.02,"h":69.19,"l":66.61,"n":22341,"o":67.29,"t":"2026-04-27T04:00:00Z","v":1056644,"vw":68.240319},{"c":67.25,"h":70.065,"l":66.39,"n":19998,"o":68.93,"t":"2026-04-28T04:00:00Z","v":1142844,"vw":67.527397},{"c":66.66,"h":67.03,"l":65.18,"n":16199,"o":66.52,"t":"2026-04-29T04:00:00Z","v":621359,"vw":66.235033},{"c":65.87,"h":66.485,"l":63.89,"n":21333,"o":65.49,"t":"2026-04-30T04:00:00Z","v":1002130,"vw":65.608731},{"c":72.74,"h":73.01,"l":68.34,"n":33625,"o":69.78,"t":"2026-05-01T04:00:00Z","v":1994894,"vw":71.334622},{"c":77.32,"h":78.68,"l":72.5,"n":39847,"o":72.63,"t":"2026-05-04T04:00:00Z","v":2131482,"vw":77.325567},{"c":75.95,"h":77.47,"l":73.8,"n":22943,"o":77.11,"t":"2026-05-05T04:00:00Z","v":1330552,"vw":75.346328},{"c":73.97,"h":74.76,"l":72.03,"n":24751,"o":74.7,"t":"2026-05-06T04:00:00Z","v":1388929,"vw":73.608309},{"c":76.39,"h":77.81,"l":75.3,"n":28666,"o":75.3,"t":"2026-05-07T04:00:00Z","v":1459812,"vw":76.670104},{"c":72.07,"h":72.9076,"l":68.86,"n":43843,"o":71.89,"t":"2026-05-08T04:00:00Z","v":2595366,"vw":71.506691},{"c":76.91,"h":88.48,"l":73.17,"n":108727,"o":85.51,"t":"2026-05-11T04:00:00Z","v":8528013,"vw":77.81051},{"c":71.99,"h":77.73,"l":71.94,"n":39627,"o":76.79,"t":"2026-05-12T04:00:00Z","v":2488135,"vw":74.028747},{"c":67.7,"h":71.32,"l":67.1202,"n":38058,"o":71.32,"t":"2026-05-13T04:00:00Z","v":2306702,"vw":68.529585},{"c":69.73,"h":71.09,"l":65.915,"n":28154,"o":67.87,"t":"2026-05-14T04:00:00Z","v":1777411,"vw":69.471029},{"c":71.97,"h":72.95,"l":68.55,"n":29409,"o":69.53,"t":"2026-05-15T04:00:00Z","v":1685152,"vw":71.129834},{"c":78.04,"h":78.47,"l":71.45,"n":39844,"o":71.78,"t":"2026-05-18T04:00:00Z","v":2897863,"vw":77.013589},{"c":78.005,"h":82.87,"l":76.71,"n":34785,"o":79.7,"t":"2026-05-19T04:00:00Z","v":2268491,"vw":79.683817},{"c":79.15,"h":79.15,"l":73.55,"n":28073,"o":75.625,"t":"2026-05-20T04:00:00Z","v":1430714,"vw":77.386751},{"c":76.26,"h":77.7931,"l":75.35,"n":24409,"o":77.57,"t":"2026-05-21T04:00:00Z","v":1213243,"vw":76.55227},{"c":79.055,"h":81.1,"l":77.5,"n":21568,"o":77.59,"t":"2026-05-22T04:00:00Z","v":1300524,"vw":78.777211},{"c":76.83,"h":79.26,"l":75.3548,"n":25490,"o":78.25,"t":"2026-05-26T04:00:00Z","v":1703270,"vw":77.438509},{"c":76.42,"h":79,"l":74.002,"n":25172,"o":74.95,"t":"2026-05-27T04:00:00Z","v":1728552,"vw":76.591035},{"c":77.49,"h":79.87,"l":76.05,"n":23557,"o":77.61,"t":"2026-05-28T04:00:00Z","v":1307469,"vw":77.906304},{"c":83.62,"h":83.92,"l":78.455,"n":33919,"o":79.26,"t":"2026-05-29T04:00:00Z","v":5999639,"vw":83.017832},{"c":95.47,"h":97.3,"l":87.33,"n":60285,"o":90.54,"t":"2026-06-01T04:00:00Z","v":4003885,"vw":94.183471},{"c":91.51,"h":92.24,"l":87.51,"n":42778,"o":88.75,"t":"2026-06-02T04:00:00Z","v":2753766,"vw":90.497273},{"c":85.95,"h":89.775,"l":84.76,"n":28957,"o":89.55,"t":"2026-06-03T04:00:00Z","v":1598915,"vw":86.366536},{"c":87.31,"h":90.76,"l":86.5,"n":20455,"o":88.99,"t":"2026-06-04T04:00:00Z","v":1367929,"vw":87.896447},{"c":85.74,"h":88.75,"l":82.08,"n":31402,"o":87.31,"t":"2026-06-05T04:00:00Z","v":1694199,"vw":85.235817},{"c":83.76,"h":85.38,"l":83.17,"n":17761,"o":84.87,"t":"2026-06-08T04:00:00Z","v":769081,"vw":84.081452},{"c":83.23,"h":83.42,"l":78.95,"n":28207,"o":82.27,"t":"2026-06-09T04:00:00Z","v":1842135,"vw":81.642891},{"c":81.7,"h":83.95,"l":80.35,"n":18118,"o":80.35,"t":"2026-06-10T04:00:00Z","v":977656,"vw":82.19569},{"c":79.58,"h":82.85,"l":77.63,"n":29583,"o":80.185,"t":"2026-06-11T04:00:00Z","v":2045269,"vw":79.408669},{"c":77.57,"h":79.56,"l":74.8501,"n":30510,"o":78.6,"t":"2026-06-12T04:00:00Z","v":2792399,"vw":77.274612},{"c":77.26,"h":80.835,"l":76.71,"n":23838,"o":79.29,"t":"2026-06-15T04:00:00Z","v":1449964,"vw":78.234347},{"c":75.56,"h":78.7,"l":74,"n":19219,"o":76.64,"t":"2026-06-16T04:00:00Z","v":1105180,"vw":75.593625},{"c":73.38,"h":77.08,"l":72.79,"n":20705,"o":75,"t":"2026-06-17T04:00:00Z","v":1131016,"vw":74.300456},{"c":71.53,"h":73.17,"l":70.3,"n":21304,"o":72.4,"t":"2026-06-18T04:00:00Z","v":1639399,"vw":71.784155},{"c":70.36,"h":72.25,"l":68.32,"n":21126,"o":70.65,"t":"2026-06-22T04:00:00Z","v":1223596,"vw":69.913763},{"c":70.01,"h":72.05,"l":69.37,"n":14522,"o":71.42,"t":"2026-06-23T04:00:00Z","v":857102,"vw":70.32658},{"c":70.92,"h":72.29,"l":69.105,"n":11255,"o":69.75,"t":"2026-06-24T04:00:00Z","v":485329,"vw":70.832102},{"c":67.09,"h":69.95,"l":66.85,"n":19534,"o":69.14,"t":"2026-06-25T04:00:00Z","v":1302061,"vw":67.483326},{"c":73.02,"h":73.09,"l":67.5,"n":24367,"o":67.61,"t":"2026-06-26T04:00:00Z","v":1604801,"vw":71.703697},{"c":73.6,"h":76.14,"l":73.38,"n":16450,"o":74.57,"t":"2026-06-29T04:00:00Z","v":799992,"vw":74.332499},{"c":72.39,"h":73.99,"l":71.01,"n":13352,"o":72.39,"t":"2026-06-30T04:00:00Z","v":589200,"vw":72.382975},{"c":76.26,"h":78.16,"l":74.32,"n":19774,"o":75.345,"t":"2026-07-01T04:00:00Z","v":923609,"vw":76.594003},{"c":79.77,"h":79.95,"l":75.56,"n":18007,"o":75.56,"t":"2026-07-02T04:00:00Z","v":924842,"vw":78.859006},{"c":82.5,"h":82.62,"l":77.55,"n":18248,"o":78.58,"t":"2026-07-06T04:00:00Z","v":876977,"vw":81.46228},{"c":84.1,"h":85.82,"l":82.02,"n":18431,"o":85.13,"t":"2026-07-07T04:00:00Z","v":1033871,"vw":84.167105},{"c":81.02,"h":82.5399,"l":80,"n":16193,"o":81.99,"t":"2026-07-08T04:00:00Z","v":722753,"vw":81.342377},{"c":83.65,"h":83.78,"l":76.5,"n":13917,"o":77.69,"t":"2026-07-09T04:00:00Z","v":649139,"vw":81.901621},{"c":82.47,"h":86.39,"l":82.045,"n":12744,"o":85.88,"t":"2026-07-10T04:00:00Z","v":641407,"vw":82.838471},{"c":86.84,"h":87.41,"l":83.25,"n":18677,"o":84.12,"t":"2026-07-13T04:00:00Z","v":941438,"vw":86.333118},{"c":81.84,"h":84,"l":79.44,"n":21449,"o":80.01,"t":"2026-07-14T04:00:00Z","v":1250056,"vw":82.319905},{"c":80.71,"h":84.78,"l":80.41,"n":19630,"o":83.07,"t":"2026-07-15T04:00:00Z","v":1046823,"vw":81.804773},{"c":79.03,"h":81.39,"l":77.29,"n":27937,"o":81.07,"t":"2026-07-16T04:00:00Z","v":1407969,"vw":78.774811},{"c":78.69,"h":80.74,"l":77.58,"n":21048,"o":78.56,"t":"2026-07-17T04:00:00Z","v":1095956,"vw":78.620271},{"c":76.75,"h":79.89,"l":75.16,"n":24649,"o":77.47,"t":"2026-07-20T04:00:00Z","v":1821425,"vw":77.804737},{"c":72.84,"h":78.25,"l":72.08,"n":28567,"o":75.08,"t":"2026-07-21T04:00:00Z","v":2027182,"vw":73.713311},{"c":73.91,"h":74.35,"l":69.1,"n":36258,"o":74.03,"t":"2026-07-22T04:00:00Z","v":2410390,"vw":72.693882},{"c":71.74,"h":76.68,"l":71.165,"n":28760,"o":75.585,"t":"2026-07-23T04:00:00Z","v":1532120,"vw":72.547745},{"c":77.43,"h":77.58,"l":73.61,"n":30351,"o":73.75,"t":"2026-07-24T04:00:00Z","v":3078384,"vw":76.307531},{"c":82.1,"h":83.724,"l":78.5,"n":28360,"o":78.97,"t":"2026-07-27T04:00:00Z","v":3052858,"vw":82.08633},{"c":87.09,"h":89.34,"l":83.57,"n":24614,"o":83.625,"t":"2026-07-28T04:00:00Z","v":1494787,"vw":87.182028},{"c":90.25,"h":91.97,"l":86.744,"n":26572,"o":87.625,"t":"2026-07-29T04:00:00Z","v":1796893,"vw":90.301108},{"c":88.16,"h":88.38,"l":83.16,"n":28943,"o":85.67,"t":"2026-07-30T04:00:00Z","v":2275990,"vw":86.923292},{"c":87.15,"h":89.77,"l":85.25,"n":16868,"o":86.12,"t":"2026-07-31T04:00:00Z","v":910049,"vw":87.212216},{"c":88.92,"h":92.2,"l":88.26,"n":18601,"o":89.91,"t":"2026-08-03T04:00:00Z","v":1120263,"vw":89.593656},{"c":93.8,"h":94.12,"l":87.12,"n":19047,"o":87.25,"t":"2026-08-04T04:00:00Z","v":986053,"vw":92.216031},{"c":91.45,"h":95.46,"l":90.17,"n":15769,"o":95,"t":"2026-08-05T04:00:00Z","v":1304506,"vw":91.472632},{"c":87.57,"h":88.1301,"l":84.56,"n":21726,"o":86.625,"t":"2026-08-06T04:00:00Z","v":1130817,"vw":86.952336},{"c":93.13,"h":94.4,"l":91.3,"n":37501,"o":92.94,"t":"2026-08-07T04:00:00Z","v":2506995,"vw":93.069925},{"c":88.62,"h":88.99,"l":80.22,"n":63883,"o":81.4,"t":"2026-08-10T04:00:00Z","v":4829328,"vw":86.57101},{"c":87.47,"h":88.24,"l":83.9,"n":24459,"o":86.52,"t":"2026-08-11T04:00:00Z","v":1782447,"vw":87.059533},{"c":85.95,"h":86.61,"l":83.46,"n":27141,"o":85.22,"t":"2026-08-12T04:00:00Z","v":1494153,"vw":85.063034},{"c":94.29,"h":95.15,"l":83.51,"n":32295,"o":87,"t":"2026-08-13T04:00:00Z","v":2192051,"vw":91.260487},{"c":87.52,"h":94.1,"l":87.36,"n":23536,"o":94.02,"t":"2026-08-14T04:00:00Z","v":1230741,"vw":88.895208},{"c":83.33,"h":86.25,"l":82.72,"n":20482,"o":86.12,"t":"2026-08-17T04:00:00Z","v":1069055,"vw":83.676411},{"c":88.04,"h":89.76,"l":83.3,"n":20952,"o":84.06,"t":"2026-08-18T04:00:00Z","v":1188710,"vw":87.966398},{"c":91.01,"h":93.332,"l":87.81,"n":20999,"o":87.81,"t":"2026-08-19T04:00:00Z","v":994108,"vw":91.377426},{"c":91.3,"h":92.89,"l":89.51,"n":14353,"o":89.74,"t":"2026-08-20T04:00:00Z","v":690337,"vw":91.246702},{"c":90.73,"h":93.62,"l":88.51,"n":13734,"o":90.8,"t":"2026-08-21T04:00:00Z","v":792449,"vw":91.781494},{"c":94.25,"h":95,"l":90.66,"n":19798,"o":91.26,"t":"2026-08-24T04:00:00Z","v":1426596,"vw":93.464903},{"c":93.23,"h":95.25,"l":91.401,"n":21777,"o":92.36,"t":"2026-08-25T04:00:00Z","v":1596000,"vw":93.757581},{"c":92.55,"h":93.575,"l":89.45,"n":20825,"o":90.06,"t":"2026-08-26T04:00:00Z","v":1389704,"vw":92.376817},{"c":99.505,"h":101.35,"l":95.13,"n":26131,"o":95.13,"t":"2026-08-27T04:00:00Z","v":1442271,"vw":98.657201},{"c":100.71,"h":102,"l":99.01,"n":17079,"o":99.01,"t":"2026-08-28T04:00:00Z","v":815778,"vw":100.64368},{"c":101.14,"h":102,"l":99.13,"n":14287,"o":99.9,"t":"2026-08-31T04:00:00Z","v":1142734,"vw":100.796793},{"c":96.51,"h":100.06,"l":95.79,"n":17162,"o":98.69,"t":"2026-09-01T04:00:00Z","v":1088764,"vw":96.905946},{"c":94.44,"h":97.37,"l":93.24,"n":17801,"o":96.3,"t":"2026-09-02T04:00:00Z","v":870596,"vw":94.503939},{"c":97.33,"h":100.03,"l":94.82,"n":14253,"o":97.665,"t":"2026-09-03T04:00:00Z","v":812224,"vw":97.235963},{"c":91.07,"h":95.41,"l":89.01,"n":19107,"o":94.79,"t":"2026-09-04T04:00:00Z","v":946046,"vw":91.039471},{"c":83.67,"h":89.55,"l":83.5,"n":28513,"o":89.34,"t":"2026-09-08T04:00:00Z","v":1467813,"vw":85.533957},{"c":81.11,"h":84.16,"l":80.85,"n":20403,"o":83.5,"t":"2026-09-09T04:00:00Z","v":1078285,"vw":81.979202},{"c":85.17,"h":85.21,"l":79.1978,"n":23058,"o":80.4,"t":"2026-09-10T04:00:00Z","v":2077830,"vw":83.18096},{"c":86.84,"h":87.76,"l":84.3,"n":17254,"o":84.72,"t":"2026-09-11T04:00:00Z","v":1202157,"vw":86.605829},{"c":96.105,"h":97.04,"l":89.74,"n":29367,"o":90,"t":"2026-09-14T04:00:00Z","v":1685373,"vw":94.824822},{"c":94.05,"h":98.62,"l":93.95,"n":17732,"o":94.55,"t":"2026-09-15T04:00:00Z","v":1141608,"vw":96.030899},{"c":94.06,"h":95.235,"l":91.52,"n":14760,"o":92.26,"t":"2026-09-16T04:00:00Z","v":851843,"vw":93.776208},{"c":90.29,"h":93.71,"l":89.47,"n":16349,"o":92.55,"t":"2026-09-17T04:00:00Z","v":848694,"vw":90.767021},{"c":85.13,"h":90.7109,"l":84.9,"n":27661,"o":90.68,"t":"2026-09-18T04:00:00Z","v":1487971,"vw":85.983626},{"c":87.96,"h":87.99,"l":83.82,"n":18839,"o":85,"t":"2026-09-21T04:00:00Z","v":1086477,"vw":86.774354},{"c":84.95,"h":90.76,"l":83.51,"n":20417,"o":90.5,"t":"2026-09-22T04:00:00Z","v":1012064,"vw":85.377264},{"c":86.46,"h":88.21,"l":85.16,"n":14175,"o":85.93,"t":"2026-09-23T04:00:00Z","v":954067,"vw":86.853421},{"c":86,"h":87.67,"l":84.6705,"n":11234,"o":86.46,"t":"2026-09-24T04:00:00Z","v":597454,"vw":86.168171},{"c":83.66,"h":86.39,"l":83.5,"n":10370,"o":85.55,"t":"2026-09-25T04:00:00Z","v":410189,"vw":84.26311},{"c":79.05,"h":81.2,"l":76.71,"n":23625,"o":81.2,"t":"2026-09-28T04:00:00Z","v":1280542,"vw":78.754415},{"c":76.05,"h":79.12,"l":73.16,"n":35700,"o":76.825,"t":"2026-09-29T04:00:00Z","v":2474153,"vw":75.845716},{"c":78.46,"h":80.75,"l":75.495,"n":25260,"o":76.01,"t":"2026-09-30T04:00:00Z","v":1801701,"vw":78.317695},{"c":80.31,"h":83.54,"l":79.695,"n":20078,"o":81.37,"t":"2026-10-01T04:00:00Z","v":1170497,"vw":81.116878},{"c":78.8,"h":80.59,"l":77.71,"n":15829,"o":80.45,"t":"2026-10-02T04:00:00Z","v":923109,"vw":78.856894},{"c":82.66,"h":82.66,"l":78.775,"n":15890,"o":79.33,"t":"2026-10-05T04:00:00Z","v":884732,"vw":81.411201},{"c":84.29,"h":85.835,"l":83.5,"n":17371,"o":85.33,"t":"2026-10-06T04:00:00Z","v":939591,"vw":84.587142},{"c":83.51,"h":85.2,"l":82.44,"n":12170,"o":84.3,"t":"2026-10-07T04:00:00Z","v":583854,"vw":83.947181},{"c":88.91,"h":89.065,"l":83.6201,"n":18731,"o":84.02,"t":"2026-10-08T04:00:00Z","v":843374,"vw":87.106779},{"c":88.96,"h":90.06,"l":88.045,"n":14608,"o":88.91,"t":"2026-10-09T04:00:00Z","v":517698,"vw":88.828283},{"c":84.76,"h":89.02,"l":84.46,"n":15144,"o":88.63,"t":"2026-10-12T04:00:00Z","v":837921,"vw":85.523187},{"c":84.69,"h":88.3,"l":84.24,"n":16824,"o":84.65,"t":"2026-10-13T04:00:00Z","v":1025188,"vw":85.242315},{"c":87.47,"h":87.77,"l":82.97,"n":15859,"o":84.45,"t":"2026-10-14T04:00:00Z","v":950115,"vw":86.063999},{"c":94.3,"h":95.4,"l":87.67,"n":27282,"o":87.97,"t":"2026-10-15T04:00:00Z","v":1521881,"vw":93.410804},{"c":90.37,"h":96.19,"l":88.85,"n":19112,"o":95.13,"t":"2026-10-16T04:00:00Z","v":1167499,"vw":90.903894},{"c":93.42,"h":94.3,"l":89.27,"n":11824,"o":90.44,"t":"2026-10-19T04:00:00Z","v":905018,"vw":92.913637},{"c":100.86,"h":101.6466,"l":94.5,"n":26418,"o":97,"t":"2026-10-20T04:00:00Z","v":1687338,"vw":99.690301},{"c":100.15,"h":103.12,"l":98.45,"n":18751,"o":100,"t":"2026-10-21T04:00:00Z","v":920910,"vw":100.684867},{"c":106.86,"h":110.77,"l":100.03,"n":29391,"o":100.23,"t":"2026-10-22T04:00:00Z","v":1738426,"vw":107.227442}],"volatilityBars":[{"c":85.33,"h":85.35,"l":85.33,"n":4,"o":85.35,"t":"2026-09-21T08:00:00Z","v":302,"vw":85.343333},{"c":85.5,"h":85.5,"l":85.5,"n":2,"o":85.5,"t":"2026-09-21T08:15:00Z","v":206,"vw":85.5},{"c":86,"h":86,"l":86,"n":11,"o":86,"t":"2026-09-21T11:45:00Z","v":600,"vw":86},{"c":85.4,"h":86.09,"l":85.4,"n":33,"o":86.09,"t":"2026-09-21T12:45:00Z","v":4121,"vw":85.556937},{"c":85.49,"h":85.49,"l":85.4,"n":38,"o":85.45,"t":"2026-09-21T13:00:00Z","v":6060,"vw":85.433346},{"c":85.2,"h":86.2281,"l":85.2,"n":12,"o":86.2281,"t":"2026-09-21T13:15:00Z","v":1398,"vw":85.544783},{"c":84.425,"h":85.99,"l":83.82,"n":1083,"o":85,"t":"2026-09-21T13:30:00Z","v":63350,"vw":84.712622},{"c":86.2,"h":86.355,"l":84.225,"n":674,"o":84.6775,"t":"2026-09-21T13:45:00Z","v":46748,"vw":85.258351},{"c":86.36,"h":86.795,"l":85.7001,"n":671,"o":86.2,"t":"2026-09-21T14:00:00Z","v":38826,"vw":86.460567},{"c":86.975,"h":87.11,"l":86.23,"n":367,"o":86.23,"t":"2026-09-21T14:15:00Z","v":31583,"vw":86.501055},{"c":86.45,"h":87.04,"l":86.27,"n":552,"o":86.96,"t":"2026-09-21T14:30:00Z","v":39568,"vw":86.683885},{"c":85.81,"h":86.94,"l":85.7,"n":1022,"o":86.465,"t":"2026-09-21T14:45:00Z","v":103925,"vw":86.218226},{"c":86.08,"h":86.32,"l":85.68,"n":788,"o":85.685,"t":"2026-09-21T15:00:00Z","v":50171,"vw":85.930983},{"c":85.88,"h":86.24,"l":85.78,"n":529,"o":86.15,"t":"2026-09-21T15:15:00Z","v":22468,"vw":85.997782},{"c":86.27,"h":86.3,"l":85.8,"n":469,"o":85.885,"t":"2026-09-21T15:30:00Z","v":20062,"vw":86.058497},{"c":86.53,"h":86.74,"l":86.29,"n":645,"o":86.34,"t":"2026-09-21T15:45:00Z","v":33681,"vw":86.524429},{"c":86.91,"h":87,"l":86.555,"n":358,"o":86.555,"t":"2026-09-21T16:00:00Z","v":16716,"vw":86.759984},{"c":87.42,"h":87.42,"l":86.87,"n":520,"o":86.935,"t":"2026-09-21T16:15:00Z","v":23040,"vw":87.089389},{"c":87.17,"h":87.34,"l":86.99,"n":510,"o":87.33,"t":"2026-09-21T16:30:00Z","v":30834,"vw":87.088139},{"c":86.85,"h":87.055,"l":86.69,"n":414,"o":87.055,"t":"2026-09-21T16:45:00Z","v":16279,"vw":86.857049},{"c":87,"h":87,"l":86.81,"n":225,"o":86.88,"t":"2026-09-21T17:00:00Z","v":7520,"vw":86.898776},{"c":87.19,"h":87.27,"l":86.945,"n":298,"o":86.95,"t":"2026-09-21T17:15:00Z","v":13584,"vw":87.087339},{"c":87.16,"h":87.27,"l":87.005,"n":447,"o":87.195,"t":"2026-09-21T17:30:00Z","v":20185,"vw":87.088616},{"c":87.15,"h":87.26,"l":86.98,"n":368,"o":87.175,"t":"2026-09-21T17:45:00Z","v":14392,"vw":87.076611},{"c":87.03,"h":87.26,"l":87.03,"n":382,"o":87.1,"t":"2026-09-21T18:00:00Z","v":12068,"vw":87.137438},{"c":86.71,"h":87.06,"l":86.45,"n":514,"o":87.06,"t":"2026-09-21T18:15:00Z","v":23701,"vw":86.695531},{"c":87.04,"h":87.13,"l":86.605,"n":480,"o":86.72,"t":"2026-09-21T18:30:00Z","v":19244,"vw":86.747716},{"c":87.065,"h":87.32,"l":86.8,"n":578,"o":86.99,"t":"2026-09-21T18:45:00Z","v":26054,"vw":87.018145},{"c":87.52,"h":87.635,"l":87.06,"n":653,"o":87.065,"t":"2026-09-21T19:00:00Z","v":23699,"vw":87.328403},{"c":87.72,"h":87.99,"l":87.42,"n":798,"o":87.535,"t":"2026-09-21T19:15:00Z","v":39343,"vw":87.663838},{"c":87.69,"h":87.84,"l":87.4,"n":1103,"o":87.725,"t":"2026-09-21T19:30:00Z","v":53705,"vw":87.628159},{"c":87.96,"h":87.97,"l":87.4,"n":3391,"o":87.7,"t":"2026-09-21T19:45:00Z","v":160237,"vw":87.762465},{"c":87.96,"h":87.96,"l":87.96,"n":36,"o":87.96,"t":"2026-09-21T20:00:00Z","v":109176,"vw":87.96},{"c":86.2142,"h":86.2142,"l":86.2142,"n":1,"o":86.2142,"t":"2026-09-21T20:15:00Z","v":475,"vw":86.2142},{"c":88.5,"h":88.5,"l":88.5,"n":28,"o":88.5,"t":"2026-09-22T08:00:00Z","v":349,"vw":88.5},{"c":88.9,"h":88.9,"l":88.9,"n":1,"o":88.9,"t":"2026-09-22T08:15:00Z","v":300,"vw":88.9},{"c":89,"h":89,"l":88.9,"n":5,"o":88.9,"t":"2026-09-22T08:30:00Z","v":330,"vw":88.932258},{"c":89.5,"h":89.5,"l":89.5,"n":32,"o":89.5,"t":"2026-09-22T09:00:00Z","v":985,"vw":89.5},{"c":89,"h":89,"l":89,"n":12,"o":89,"t":"2026-09-22T10:00:00Z","v":401,"vw":89},{"c":89.71,"h":89.71,"l":89,"n":5,"o":89,"t":"2026-09-22T11:00:00Z","v":947,"vw":89.629683},{"c":89.9447,"h":89.9447,"l":89.5,"n":3,"o":89.5,"t":"2026-09-22T12:45:00Z","v":503,"vw":89.58894},{"c":90.5,"h":90.7592,"l":89.94,"n":81,"o":89.94,"t":"2026-09-22T13:00:00Z","v":15501,"vw":90.121831},{"c":86.715,"h":90.76,"l":86.715,"n":953,"o":90.5,"t":"2026-09-22T13:30:00Z","v":97469,"vw":88.400597},{"c":85.755,"h":87.3569,"l":85.7,"n":767,"o":86.9,"t":"2026-09-22T13:45:00Z","v":37685,"vw":86.313831},{"c":85.89,"h":86.26,"l":85.74,"n":478,"o":86,"t":"2026-09-22T14:00:00Z","v":18531,"vw":86.013762},{"c":85.49,"h":86.29,"l":85.49,"n":616,"o":86.01,"t":"2026-09-22T14:15:00Z","v":24901,"vw":85.860755},{"c":85.335,"h":85.635,"l":85.16,"n":585,"o":85.48,"t":"2026-09-22T14:30:00Z","v":24270,"vw":85.438072},{"c":85.1127,"h":85.6,"l":84.6,"n":775,"o":85.16,"t":"2026-09-22T14:45:00Z","v":42823,"vw":85.042254},{"c":84.44,"h":85.1999,"l":84.12,"n":1087,"o":85.17,"t":"2026-09-22T15:00:00Z","v":57859,"vw":84.629468},{"c":84.26,"h":84.49,"l":84.01,"n":649,"o":84.49,"t":"2026-09-22T15:15:00Z","v":33877,"vw":84.231505},{"c":83.705,"h":84.455,"l":83.51,"n":888,"o":84.27,"t":"2026-09-22T15:30:00Z","v":35306,"vw":83.817163},{"c":84.175,"h":84.27,"l":83.7,"n":677,"o":83.79,"t":"2026-09-22T15:45:00Z","v":30375,"vw":84.049747},{"c":84.395,"h":84.4337,"l":84.01,"n":535,"o":84.17,"t":"2026-09-22T16:00:00Z","v":19521,"vw":84.17958},{"c":84.78,"h":84.845,"l":84.2,"n":501,"o":84.31,"t":"2026-09-22T16:15:00Z","v":13561,"vw":84.416341},{"c":84.98,"h":85.1171,"l":84.85,"n":483,"o":84.935,"t":"2026-09-22T16:30:00Z","v":11830,"vw":84.968805},{"c":84.74,"h":85.26,"l":84.74,"n":569,"o":84.92,"t":"2026-09-22T16:45:00Z","v":18335,"vw":85.10179},{"c":84.54,"h":84.72,"l":84.25,"n":477,"o":84.72,"t":"2026-09-22T17:00:00Z","v":15802,"vw":84.393623},{"c":84.8,"h":84.88,"l":84.57,"n":457,"o":84.7299,"t":"2026-09-22T17:15:00Z","v":13487,"vw":84.764066},{"c":85.39,"h":85.39,"l":84.74,"n":563,"o":84.87,"t":"2026-09-22T17:30:00Z","v":30671,"vw":85.122877},{"c":85.5195,"h":85.5195,"l":85.02,"n":464,"o":85.38,"t":"2026-09-22T17:45:00Z","v":15269,"vw":85.247461},{"c":85.12,"h":85.6,"l":85.09,"n":695,"o":85.35,"t":"2026-09-22T18:00:00Z","v":39729,"vw":85.401397},{"c":85.16,"h":85.22,"l":84.88,"n":765,"o":85.12,"t":"2026-09-22T18:15:00Z","v":39899,"vw":85.062548},{"c":84.82,"h":85.33,"l":84.81,"n":638,"o":85.16,"t":"2026-09-22T18:30:00Z","v":29093,"vw":85.091204},{"c":84.625,"h":84.98,"l":84.5,"n":722,"o":84.98,"t":"2026-09-22T18:45:00Z","v":28234,"vw":84.680207},{"c":84.64,"h":84.71,"l":84.51,"n":780,"o":84.6,"t":"2026-09-22T19:00:00Z","v":29993,"vw":84.610621},{"c":85.19,"h":85.2,"l":84.53,"n":823,"o":84.65,"t":"2026-09-22T19:15:00Z","v":31131,"vw":84.855077},{"c":85.09,"h":85.24,"l":84.64,"n":1059,"o":85.24,"t":"2026-09-22T19:30:00Z","v":39070,"vw":84.931745},{"c":84.95,"h":85.3736,"l":84.599,"n":2347,"o":85.06,"t":"2026-09-22T19:45:00Z","v":116227,"vw":84.956578},{"c":84.95,"h":84.95,"l":84.95,"n":22,"o":84.95,"t":"2026-09-22T20:00:00Z","v":84382,"vw":84.95},{"c":84.8314,"h":84.8314,"l":84.8314,"n":1,"o":84.8314,"t":"2026-09-22T20:15:00Z","v":125,"vw":84.8314},{"c":85.19,"h":85.19,"l":85.19,"n":1,"o":85.19,"t":"2026-09-22T20:30:00Z","v":148,"vw":85.19},{"c":84.9654,"h":85.0031,"l":84.9654,"n":4,"o":85.0031,"t":"2026-09-22T21:30:00Z","v":719,"vw":84.997714},{"c":84.984,"h":84.984,"l":84.984,"n":1,"o":84.984,"t":"2026-09-22T22:30:00Z","v":100,"vw":84.984},{"c":85.6,"h":85.6,"l":85.32,"n":4,"o":85.32,"t":"2026-09-23T08:00:00Z","v":889,"vw":85.502212},{"c":85.51,"h":85.51,"l":85.51,"n":1,"o":85.51,"t":"2026-09-23T08:30:00Z","v":200,"vw":85.51},{"c":85.5,"h":85.5,"l":85.5,"n":4,"o":85.5,"t":"2026-09-23T11:00:00Z","v":500,"vw":85.5},{"c":85.9093,"h":85.9093,"l":85.9093,"n":1,"o":85.9093,"t":"2026-09-23T11:15:00Z","v":100,"vw":85.9093},{"c":85.55,"h":85.55,"l":85.55,"n":2,"o":85.55,"t":"2026-09-23T12:15:00Z","v":150,"vw":85.55},{"c":85.88,"h":85.88,"l":85.88,"n":9,"o":85.88,"t":"2026-09-23T13:00:00Z","v":284,"vw":85.88},{"c":86.27,"h":86.27,"l":85.89,"n":21,"o":85.89,"t":"2026-09-23T13:15:00Z","v":3437,"vw":86.103548},{"c":86.62,"h":87.61,"l":85.3,"n":847,"o":86.06,"t":"2026-09-23T13:30:00Z","v":79039,"vw":86.365975},{"c":86.89,"h":87.35,"l":85.68,"n":543,"o":86.345,"t":"2026-09-23T13:45:00Z","v":33140,"vw":86.717638},{"c":86.08,"h":86.5,"l":85.16,"n":673,"o":86.5,"t":"2026-09-23T14:00:00Z","v":40348,"vw":85.924057},{"c":85.95,"h":86.27,"l":85.71,"n":303,"o":86,"t":"2026-09-23T14:15:00Z","v":12712,"vw":85.956502},{"c":86.05,"h":86.21,"l":85.716,"n":365,"o":85.97,"t":"2026-09-23T14:30:00Z","v":24133,"vw":86.057537},{"c":87.12,"h":87.3,"l":86.05,"n":581,"o":86.0964,"t":"2026-09-23T14:45:00Z","v":28871,"vw":86.976691},{"c":86.61,"h":87.39,"l":86.53,"n":646,"o":87,"t":"2026-09-23T15:00:00Z","v":33226,"vw":87.17617},{"c":87.01,"h":87.38,"l":86.78,"n":337,"o":86.78,"t":"2026-09-23T15:15:00Z","v":9941,"vw":87.105728},{"c":87.315,"h":87.8,"l":86.9603,"n":622,"o":87.04,"t":"2026-09-23T15:30:00Z","v":27831,"vw":87.410067},{"c":87.51,"h":87.87,"l":87.16,"n":406,"o":87.16,"t":"2026-09-23T15:45:00Z","v":22365,"vw":87.602833},{"c":87.86,"h":88.083,"l":87.41,"n":749,"o":87.63,"t":"2026-09-23T16:00:00Z","v":76372,"vw":87.741725},{"c":88.04,"h":88.12,"l":87.6301,"n":476,"o":87.835,"t":"2026-09-23T16:15:00Z","v":16051,"vw":87.906395},{"c":87.33,"h":88.05,"l":87.109,"n":422,"o":88.05,"t":"2026-09-23T16:30:00Z","v":22429,"vw":87.700397},{"c":87.885,"h":87.96,"l":87.24,"n":403,"o":87.36,"t":"2026-09-23T16:45:00Z","v":16916,"vw":87.554967},{"c":87.435,"h":88.21,"l":87.25,"n":307,"o":87.89,"t":"2026-09-23T17:00:00Z","v":12673,"vw":87.683212},{"c":87.295,"h":87.68,"l":87.25,"n":266,"o":87.55,"t":"2026-09-23T17:15:00Z","v":10202,"vw":87.559892},{"c":86.915,"h":87.2602,"l":86.84,"n":513,"o":87.19,"t":"2026-09-23T17:30:00Z","v":33548,"vw":87.017823},{"c":86.66,"h":86.95,"l":86.47,"n":702,"o":86.915,"t":"2026-09-23T17:45:00Z","v":62102,"vw":86.582002},{"c":86.885,"h":86.98,"l":86.54,"n":339,"o":86.665,"t":"2026-09-23T18:00:00Z","v":32828,"vw":86.683107},{"c":86.855,"h":87.0418,"l":86.72,"n":277,"o":86.96,"t":"2026-09-23T18:15:00Z","v":16591,"vw":86.922741},{"c":86.98,"h":86.98,"l":86.65,"n":220,"o":86.77,"t":"2026-09-23T18:30:00Z","v":14544,"vw":86.785222},{"c":87.38,"h":87.38,"l":86.84,"n":361,"o":86.915,"t":"2026-09-23T18:45:00Z","v":11653,"vw":87.09623},{"c":87.1,"h":87.37,"l":86.88,"n":326,"o":87.35,"t":"2026-09-23T19:00:00Z","v":15861,"vw":87.103862},{"c":87.03,"h":87.07,"l":86.7,"n":319,"o":86.915,"t":"2026-09-23T19:15:00Z","v":12295,"vw":86.944092},{"c":86.87,"h":87.19,"l":86.73,"n":517,"o":87.08,"t":"2026-09-23T19:30:00Z","v":17263,"vw":86.932005},{"c":86.46,"h":87.04,"l":86.42,"n":1606,"o":86.835,"t":"2026-09-23T19:45:00Z","v":79865,"vw":86.677798},{"c":86.46,"h":86.46,"l":86.46,"n":37,"o":86.46,"t":"2026-09-23T20:00:00Z","v":92935,"vw":86.46},{"c":86.32,"h":86.32,"l":86,"n":14,"o":86,"t":"2026-09-23T20:15:00Z","v":300,"vw":86.16},{"c":86.46,"h":86.46,"l":86.46,"n":1,"o":86.46,"t":"2026-09-23T20:30:00Z","v":78571,"vw":86.46},{"c":86,"h":86,"l":86,"n":2,"o":86,"t":"2026-09-24T08:00:00Z","v":101,"vw":86},{"c":85.06,"h":85.12,"l":85.06,"n":3,"o":85.12,"t":"2026-09-24T10:15:00Z","v":400,"vw":85.087077},{"c":85.55,"h":85.55,"l":85.55,"n":3,"o":85.55,"t":"2026-09-24T11:00:00Z","v":205,"vw":85.55},{"c":86,"h":86,"l":85.79,"n":7,"o":85.79,"t":"2026-09-24T12:45:00Z","v":443,"vw":85.886585},{"c":86.5,"h":86.58,"l":86.3,"n":23,"o":86.5,"t":"2026-09-24T13:15:00Z","v":1636,"vw":86.516611},{"c":84.685,"h":87.585,"l":84.6705,"n":506,"o":86.46,"t":"2026-09-24T13:30:00Z","v":27748,"vw":86.218117},{"c":85.27,"h":85.34,"l":84.785,"n":202,"o":84.96,"t":"2026-09-24T13:45:00Z","v":10180,"vw":85.088601},{"c":85.67,"h":85.7,"l":84.755,"n":216,"o":84.91,"t":"2026-09-24T14:00:00Z","v":14156,"vw":85.111042},{"c":85.89,"h":86.08,"l":85.43,"n":317,"o":85.43,"t":"2026-09-24T14:15:00Z","v":14756,"vw":85.837915},{"c":86.84,"h":86.84,"l":86.03,"n":293,"o":86.03,"t":"2026-09-24T14:30:00Z","v":11806,"vw":86.355374},{"c":87.36,"h":87.615,"l":86.85,"n":541,"o":86.85,"t":"2026-09-24T14:45:00Z","v":30908,"vw":87.306987},{"c":87.33,"h":87.67,"l":87.17,"n":297,"o":87.23,"t":"2026-09-24T15:00:00Z","v":13479,"vw":87.380165},{"c":86.84,"h":87.375,"l":86.72,"n":257,"o":87.27,"t":"2026-09-24T15:15:00Z","v":11471,"vw":86.994059},{"c":86.79,"h":87.21,"l":86.615,"n":316,"o":86.74,"t":"2026-09-24T15:30:00Z","v":17991,"vw":86.940742},{"c":86.9,"h":86.99,"l":86.41,"n":299,"o":86.81,"t":"2026-09-24T15:45:00Z","v":13460,"vw":86.73319},{"c":86.52,"h":86.96,"l":86.33,"n":241,"o":86.9,"t":"2026-09-24T16:00:00Z","v":9758,"vw":86.608906},{"c":86.735,"h":86.88,"l":86.52,"n":361,"o":86.64,"t":"2026-09-24T16:15:00Z","v":14581,"vw":86.708113},{"c":86.18,"h":86.64,"l":86.18,"n":276,"o":86.64,"t":"2026-09-24T16:30:00Z","v":10453,"vw":86.437631},{"c":86.38,"h":86.63,"l":86.37,"n":318,"o":86.39,"t":"2026-09-24T16:45:00Z","v":9911,"vw":86.501302},{"c":86.285,"h":86.325,"l":86.07,"n":269,"o":86.3175,"t":"2026-09-24T17:00:00Z","v":9388,"vw":86.195401},{"c":85.99,"h":86.44,"l":85.98,"n":156,"o":86.35,"t":"2026-09-24T17:15:00Z","v":4838,"vw":86.240348},{"c":85.95,"h":86.085,"l":85.66,"n":265,"o":86,"t":"2026-09-24T17:30:00Z","v":10560,"vw":85.817136},{"c":85.81,"h":86.06,"l":85.81,"n":179,"o":85.95,"t":"2026-09-24T17:45:00Z","v":5074,"vw":85.918293},{"c":85.3,"h":85.83,"l":85.23,"n":330,"o":85.83,"t":"2026-09-24T18:00:00Z","v":17591,"vw":85.461813},{"c":85.5,"h":85.73,"l":85.4375,"n":194,"o":85.4375,"t":"2026-09-24T18:15:00Z","v":6070,"vw":85.520627},{"c":85.41,"h":85.62,"l":85.205,"n":294,"o":85.6,"t":"2026-09-24T18:30:00Z","v":7831,"vw":85.436614},{"c":85.79,"h":85.79,"l":85.46,"n":200,"o":85.46,"t":"2026-09-24T18:45:00Z","v":4938,"vw":85.5985},{"c":85.68,"h":85.77,"l":85.59,"n":269,"o":85.72,"t":"2026-09-24T19:00:00Z","v":9988,"vw":85.651126},{"c":86,"h":86.025,"l":85.53,"n":373,"o":85.54,"t":"2026-09-24T19:15:00Z","v":13366,"vw":85.788854},{"c":86.16,"h":86.48,"l":86.025,"n":594,"o":86.025,"t":"2026-09-24T19:30:00Z","v":31528,"vw":86.287471},{"c":86.05,"h":86.22,"l":85.53,"n":2389,"o":86.16,"t":"2026-09-24T19:45:00Z","v":130758,"vw":85.975503},{"c":86,"h":86.12,"l":86,"n":29,"o":86.12,"t":"2026-09-24T20:00:00Z","v":86001,"vw":86.00014},{"c":86,"h":86.06,"l":86,"n":8,"o":86.06,"t":"2026-09-24T20:15:00Z","v":563,"vw":86.01592},{"c":85.3489,"h":85.3489,"l":85.3489,"n":1,"o":85.3489,"t":"2026-09-24T22:00:00Z","v":333,"vw":85.3489},{"c":85.8,"h":85.8,"l":85.8,"n":1,"o":85.8,"t":"2026-09-24T23:15:00Z","v":100,"vw":85.8},{"c":86.02,"h":86.02,"l":86.02,"n":1,"o":86.02,"t":"2026-09-25T11:15:00Z","v":100,"vw":86.02},{"c":86.05,"h":86.05,"l":86.05,"n":21,"o":86.05,"t":"2026-09-25T11:30:00Z","v":322,"vw":86.05},{"c":86,"h":86,"l":85.99,"n":7,"o":85.99,"t":"2026-09-25T11:45:00Z","v":418,"vw":85.995},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-09-25T12:00:00Z","v":269,"vw":85},{"c":85.63,"h":85.9106,"l":84.87,"n":261,"o":85.55,"t":"2026-09-25T13:30:00Z","v":15709,"vw":85.477247},{"c":85.565,"h":86.39,"l":85.53,"n":292,"o":85.53,"t":"2026-09-25T13:45:00Z","v":10262,"vw":85.929661},{"c":84.79,"h":85.345,"l":84.765,"n":285,"o":85.31,"t":"2026-09-25T14:00:00Z","v":15632,"vw":85.035734},{"c":85.565,"h":85.595,"l":84.6711,"n":253,"o":84.91,"t":"2026-09-25T14:15:00Z","v":10591,"vw":85.192597},{"c":84.7,"h":85.61,"l":84.7,"n":279,"o":85.61,"t":"2026-09-25T14:30:00Z","v":8972,"vw":85.218617},{"c":85.02,"h":85.07,"l":84.55,"n":272,"o":84.69,"t":"2026-09-25T14:45:00Z","v":10294,"vw":84.823875},{"c":85.17,"h":85.565,"l":85.085,"n":246,"o":85.27,"t":"2026-09-25T15:00:00Z","v":8766,"vw":85.229075},{"c":85.355,"h":85.355,"l":84.98,"n":127,"o":85.01,"t":"2026-09-25T15:15:00Z","v":4854,"vw":85.185558},{"c":84.5,"h":85.24,"l":84.5,"n":226,"o":85.24,"t":"2026-09-25T15:30:00Z","v":6036,"vw":85.025264},{"c":85.11,"h":85.17,"l":84.5975,"n":178,"o":84.5975,"t":"2026-09-25T15:45:00Z","v":5133,"vw":84.833456},{"c":84.975,"h":85.05,"l":84.85,"n":156,"o":85.05,"t":"2026-09-25T16:00:00Z","v":3714,"vw":84.960379},{"c":85.25,"h":85.32,"l":84.84,"n":157,"o":84.98,"t":"2026-09-25T16:15:00Z","v":5683,"vw":85.026537},{"c":85.17,"h":85.17,"l":84.92,"n":182,"o":85.17,"t":"2026-09-25T16:30:00Z","v":4042,"vw":85.073138},{"c":84.69,"h":85.07,"l":84.65,"n":218,"o":85.07,"t":"2026-09-25T16:45:00Z","v":5719,"vw":84.77446},{"c":84.63,"h":84.71,"l":84.45,"n":231,"o":84.64,"t":"2026-09-25T17:00:00Z","v":11651,"vw":84.57665},{"c":84.53,"h":84.84,"l":84.45,"n":376,"o":84.46,"t":"2026-09-25T17:15:00Z","v":9144,"vw":84.604319},{"c":84.59,"h":84.68,"l":84.53,"n":221,"o":84.53,"t":"2026-09-25T17:30:00Z","v":5704,"vw":84.601699},{"c":84.6,"h":84.7,"l":84.52,"n":67,"o":84.63,"t":"2026-09-25T17:45:00Z","v":1599,"vw":84.597332},{"c":84.4,"h":84.78,"l":84.35,"n":307,"o":84.54,"t":"2026-09-25T18:00:00Z","v":8742,"vw":84.561481},{"c":84.53,"h":84.615,"l":84.38,"n":347,"o":84.395,"t":"2026-09-25T18:15:00Z","v":13079,"vw":84.49764},{"c":84.2,"h":84.68,"l":84.06,"n":398,"o":84.61,"t":"2026-09-25T18:30:00Z","v":13692,"vw":84.406501},{"c":84.13,"h":84.26,"l":83.995,"n":335,"o":84.18,"t":"2026-09-25T18:45:00Z","v":9557,"vw":84.088548},{"c":83.835,"h":84.27,"l":83.7,"n":481,"o":84.2,"t":"2026-09-25T19:00:00Z","v":20049,"vw":84.073286},{"c":83.58,"h":83.96,"l":83.55,"n":618,"o":83.83,"t":"2026-09-25T19:15:00Z","v":20445,"vw":83.757513},{"c":83.7,"h":83.825,"l":83.55,"n":777,"o":83.64,"t":"2026-09-25T19:30:00Z","v":26259,"vw":83.685405},{"c":83.59,"h":83.97,"l":83.5,"n":1715,"o":83.72,"t":"2026-09-25T19:45:00Z","v":68963,"vw":83.720252},{"c":83.66,"h":83.66,"l":83.66,"n":22,"o":83.66,"t":"2026-09-25T20:00:00Z","v":68955,"vw":83.66},{"c":83.91,"h":83.91,"l":83.91,"n":2,"o":83.91,"t":"2026-09-25T20:15:00Z","v":285,"vw":83.91},{"c":83.8,"h":83.84,"l":83.8,"n":6,"o":83.84,"t":"2026-09-28T08:00:00Z","v":247,"vw":83.818957},{"c":84.44,"h":84.44,"l":84.38,"n":9,"o":84.38,"t":"2026-09-28T08:15:00Z","v":812,"vw":84.3974},{"c":83.67,"h":83.67,"l":83.67,"n":1,"o":83.67,"t":"2026-09-28T09:00:00Z","v":150,"vw":83.67},{"c":83.8028,"h":83.8028,"l":83.8028,"n":1,"o":83.8028,"t":"2026-09-28T11:15:00Z","v":800,"vw":83.8028},{"c":83.35,"h":83.35,"l":83.35,"n":9,"o":83.35,"t":"2026-09-28T11:45:00Z","v":172,"vw":83.35},{"c":83.37,"h":83.37,"l":83.37,"n":2,"o":83.37,"t":"2026-09-28T12:00:00Z","v":120,"vw":83.37},{"c":83,"h":83.33,"l":83,"n":31,"o":83.33,"t":"2026-09-28T12:15:00Z","v":6686,"vw":83.084977},{"c":82.99,"h":82.99,"l":82,"n":58,"o":82.7247,"t":"2026-09-28T12:30:00Z","v":1885,"vw":82.710485},{"c":81.81,"h":82.03,"l":81.81,"n":29,"o":82.02,"t":"2026-09-28T12:45:00Z","v":845,"vw":81.981634},{"c":81.97,"h":82.49,"l":81.25,"n":49,"o":82.49,"t":"2026-09-28T13:00:00Z","v":2874,"vw":81.685551},{"c":81.5,"h":81.83,"l":81.25,"n":30,"o":81.28,"t":"2026-09-28T13:15:00Z","v":3130,"vw":81.322838},{"c":77.365,"h":81.25,"l":77.16,"n":2073,"o":81.25,"t":"2026-09-28T13:30:00Z","v":156400,"vw":78.839442},{"c":77.91,"h":78.23,"l":76.71,"n":1839,"o":77.31,"t":"2026-09-28T13:45:00Z","v":133500,"vw":77.605652},{"c":78.67,"h":79.08,"l":77.665,"n":1301,"o":78.07,"t":"2026-09-28T14:00:00Z","v":61325,"vw":78.28253},{"c":78.74,"h":78.95,"l":78.33,"n":944,"o":78.68,"t":"2026-09-28T14:15:00Z","v":40050,"vw":78.671331},{"c":77.865,"h":78.832,"l":77.775,"n":864,"o":78.8,"t":"2026-09-28T14:30:00Z","v":47965,"vw":78.089698},{"c":78.27,"h":78.27,"l":77.69,"n":843,"o":77.865,"t":"2026-09-28T14:45:00Z","v":47213,"vw":77.91254},{"c":79.315,"h":79.4093,"l":78.1238,"n":561,"o":78.1238,"t":"2026-09-28T15:00:00Z","v":14573,"vw":78.647242},{"c":78.94,"h":79.32,"l":78.8001,"n":621,"o":79.22,"t":"2026-09-28T15:15:00Z","v":22898,"vw":79.050004},{"c":79.345,"h":79.44,"l":78.99,"n":713,"o":79.11,"t":"2026-09-28T15:30:00Z","v":40267,"vw":79.162486},{"c":78.9825,"h":79.41,"l":78.975,"n":546,"o":79.41,"t":"2026-09-28T15:45:00Z","v":15760,"vw":79.165375},{"c":79.44,"h":79.45,"l":78.715,"n":609,"o":78.975,"t":"2026-09-28T16:00:00Z","v":28544,"vw":79.039439},{"c":79.11,"h":79.73,"l":79.06,"n":627,"o":79.4,"t":"2026-09-28T16:15:00Z","v":33060,"vw":79.394995},{"c":78.955,"h":79.22,"l":78.88,"n":271,"o":79.11,"t":"2026-09-28T16:30:00Z","v":9972,"vw":79.051313},{"c":79.07,"h":79.12,"l":78.94,"n":290,"o":78.95,"t":"2026-09-28T16:45:00Z","v":11515,"vw":79.022599},{"c":79.485,"h":79.88,"l":78.9895,"n":837,"o":79.03,"t":"2026-09-28T17:00:00Z","v":47863,"vw":79.211712},{"c":79.085,"h":79.65,"l":78.95,"n":544,"o":79.485,"t":"2026-09-28T17:15:00Z","v":25167,"vw":79.346724},{"c":78.99,"h":79.27,"l":78.89,"n":321,"o":78.89,"t":"2026-09-28T17:30:00Z","v":10973,"vw":79.066549},{"c":78.575,"h":79.03,"l":78.5,"n":582,"o":79.03,"t":"2026-09-28T17:45:00Z","v":14782,"vw":78.803686},{"c":78.87,"h":78.87,"l":78.5,"n":515,"o":78.57,"t":"2026-09-28T18:00:00Z","v":14247,"vw":78.657968},{"c":78.72,"h":78.87,"l":78.38,"n":721,"o":78.82,"t":"2026-09-28T18:15:00Z","v":26724,"vw":78.675795},{"c":78.67,"h":79.04,"l":78.67,"n":883,"o":78.72,"t":"2026-09-28T18:30:00Z","v":32053,"vw":78.848404},{"c":79.08,"h":79.21,"l":78.45,"n":613,"o":78.66,"t":"2026-09-28T18:45:00Z","v":29007,"vw":78.851727},{"c":79.16,"h":79.255,"l":78.7301,"n":860,"o":79.0533,"t":"2026-09-28T19:00:00Z","v":42246,"vw":78.967218},{"c":78.935,"h":79.26,"l":78.8,"n":843,"o":79.16,"t":"2026-09-28T19:15:00Z","v":55670,"vw":79.084643},{"c":79.15,"h":79.5,"l":78.935,"n":900,"o":79.01,"t":"2026-09-28T19:30:00Z","v":67286,"vw":79.179613},{"c":79.16,"h":79.62,"l":78.92,"n":2819,"o":79.15,"t":"2026-09-28T19:45:00Z","v":146508,"vw":79.198064},{"c":79.05,"h":79.05,"l":79.05,"n":30,"o":79.05,"t":"2026-09-28T20:00:00Z","v":78248,"vw":79.05},{"c":79.25,"h":79.25,"l":79.25,"n":1,"o":79.25,"t":"2026-09-28T20:45:00Z","v":100,"vw":79.25},{"c":79.5083,"h":79.5083,"l":79.5083,"n":1,"o":79.5083,"t":"2026-09-28T22:45:00Z","v":200,"vw":79.5083},{"c":79.7,"h":79.7,"l":79.7,"n":1,"o":79.7,"t":"2026-09-28T23:00:00Z","v":120,"vw":79.7},{"c":79.5369,"h":79.5369,"l":79.5369,"n":1,"o":79.5369,"t":"2026-09-28T23:45:00Z","v":200,"vw":79.5369},{"c":77.05,"h":78.46,"l":76.5,"n":152,"o":78.46,"t":"2026-09-29T10:00:00Z","v":9050,"vw":77.414955},{"c":77.6,"h":77.6,"l":77.4,"n":18,"o":77.4,"t":"2026-09-29T10:30:00Z","v":865,"vw":77.509402},{"c":77.5,"h":77.5,"l":77.5,"n":12,"o":77.5,"t":"2026-09-29T11:00:00Z","v":1455,"vw":77.5},{"c":77.0786,"h":77.4,"l":77.0786,"n":6,"o":77.4,"t":"2026-09-29T11:30:00Z","v":2187,"vw":77.26991},{"c":77.8,"h":77.8,"l":77.44,"n":22,"o":77.44,"t":"2026-09-29T11:45:00Z","v":6737,"vw":77.715903},{"c":77.4,"h":77.4,"l":77,"n":24,"o":77.08,"t":"2026-09-29T12:00:00Z","v":954,"vw":77.127028},{"c":77,"h":77.3,"l":77,"n":14,"o":77.3,"t":"2026-09-29T12:45:00Z","v":1679,"vw":77.03913},{"c":76.78,"h":77.34,"l":76.78,"n":24,"o":76.98,"t":"2026-09-29T13:00:00Z","v":1662,"vw":76.995398},{"c":76.75,"h":76.9365,"l":76.75,"n":6,"o":76.9365,"t":"2026-09-29T13:15:00Z","v":473,"vw":76.817037},{"c":76.66,"h":78.379,"l":75.915,"n":1140,"o":76.66,"t":"2026-09-29T13:30:00Z","v":122714,"vw":77.115314},{"c":77.125,"h":77.8346,"l":76.17,"n":965,"o":76.67,"t":"2026-09-29T13:45:00Z","v":121356,"vw":77.143599},{"c":78.77,"h":78.77,"l":77.13,"n":756,"o":77.13,"t":"2026-09-29T14:00:00Z","v":62242,"vw":77.988381},{"c":78.59,"h":79.12,"l":78.52,"n":965,"o":78.545,"t":"2026-09-29T14:15:00Z","v":80618,"vw":78.949405},{"c":77.39,"h":78.74,"l":77.08,"n":909,"o":78.555,"t":"2026-09-29T14:30:00Z","v":61795,"vw":77.907238},{"c":77.01,"h":77.9725,"l":77.01,"n":853,"o":77.32,"t":"2026-09-29T14:45:00Z","v":60695,"vw":77.721571},{"c":77.045,"h":77.28,"l":76.5,"n":868,"o":77.1,"t":"2026-09-29T15:00:00Z","v":28977,"vw":76.961047},{"c":76.91,"h":77.12,"l":76.58,"n":837,"o":77.11,"t":"2026-09-29T15:15:00Z","v":26241,"vw":76.787147},{"c":77.17,"h":77.31,"l":76.835,"n":734,"o":76.96,"t":"2026-09-29T15:30:00Z","v":31878,"vw":77.038638},{"c":76.9,"h":77.43,"l":76.885,"n":608,"o":77.19,"t":"2026-09-29T15:45:00Z","v":22631,"vw":77.156284},{"c":77,"h":77.41,"l":76.895,"n":687,"o":76.895,"t":"2026-09-29T16:00:00Z","v":26857,"vw":77.119549},{"c":77.17,"h":77.219,"l":76.92,"n":604,"o":76.98,"t":"2026-09-29T16:15:00Z","v":21810,"vw":77.080049},{"c":77.04,"h":77.21,"l":76.8,"n":589,"o":77.125,"t":"2026-09-29T16:30:00Z","v":20125,"vw":77.013142},{"c":77.11,"h":77.5,"l":76.995,"n":587,"o":76.995,"t":"2026-09-29T16:45:00Z","v":23388,"vw":77.247024},{"c":75.765,"h":77.149,"l":75.64,"n":1071,"o":77.149,"t":"2026-09-29T17:00:00Z","v":49914,"vw":76.281791},{"c":73.445,"h":75.785,"l":73.16,"n":2808,"o":75.71,"t":"2026-09-29T17:15:00Z","v":152394,"vw":74.446586},{"c":74.33,"h":74.74,"l":73.31,"n":2656,"o":73.54,"t":"2026-09-29T17:30:00Z","v":189704,"vw":73.783948},{"c":74.775,"h":74.89,"l":74.33,"n":1066,"o":74.335,"t":"2026-09-29T17:45:00Z","v":48152,"vw":74.638971},{"c":74.83,"h":74.87,"l":74.07,"n":921,"o":74.775,"t":"2026-09-29T18:00:00Z","v":53649,"vw":74.409025},{"c":74.35,"h":74.7,"l":74.26,"n":1030,"o":74.69,"t":"2026-09-29T18:15:00Z","v":37660,"vw":74.535579},{"c":75.19,"h":75.25,"l":74.39,"n":1114,"o":74.39,"t":"2026-09-29T18:30:00Z","v":52434,"vw":74.855117},{"c":74.505,"h":75.135,"l":74.395,"n":1352,"o":75.12,"t":"2026-09-29T18:45:00Z","v":90406,"vw":74.789176},{"c":74.93,"h":75.0195,"l":74.45,"n":1359,"o":74.49,"t":"2026-09-29T19:00:00Z","v":85901,"vw":74.776613},{"c":75.24,"h":75.35,"l":74.86,"n":1785,"o":74.98,"t":"2026-09-29T19:15:00Z","v":130215,"vw":75.086105},{"c":74.75,"h":75.35,"l":74.515,"n":2290,"o":75.24,"t":"2026-09-29T19:30:00Z","v":135961,"vw":74.893539},{"c":76,"h":76.46,"l":74.61,"n":6464,"o":74.75,"t":"2026-09-29T19:45:00Z","v":509927,"vw":75.71683},{"c":76.05,"h":76.05,"l":76.05,"n":30,"o":76.05,"t":"2026-09-29T20:00:00Z","v":194838,"vw":76.05},{"c":76.06,"h":76.06,"l":76.06,"n":1,"o":76.06,"t":"2026-09-29T21:30:00Z","v":100,"vw":76.06},{"c":75.9,"h":75.9,"l":75.9,"n":1,"o":75.9,"t":"2026-09-29T23:15:00Z","v":500,"vw":75.9},{"c":75.95,"h":75.95,"l":75.9,"n":9,"o":75.9,"t":"2026-09-29T23:45:00Z","v":508,"vw":75.937342},{"c":75.71,"h":75.71,"l":75.71,"n":19,"o":75.71,"t":"2026-09-30T08:00:00Z","v":506,"vw":75.71},{"c":75.67,"h":75.67,"l":75.67,"n":1,"o":75.67,"t":"2026-09-30T12:15:00Z","v":169,"vw":75.67},{"c":76.25,"h":76.76,"l":75.51,"n":24,"o":76.76,"t":"2026-09-30T12:45:00Z","v":3412,"vw":75.833719},{"c":76.6,"h":76.6,"l":76.4,"n":17,"o":76.4,"t":"2026-09-30T13:00:00Z","v":1882,"vw":76.507757},{"c":75.77,"h":75.77,"l":75.77,"n":1,"o":75.77,"t":"2026-09-30T13:15:00Z","v":325,"vw":75.77},{"c":79.7649,"h":80.75,"l":75.495,"n":1323,"o":75.89,"t":"2026-09-30T13:30:00Z","v":111290,"vw":77.991205},{"c":79.425,"h":80.72,"l":79.05,"n":869,"o":80.11,"t":"2026-09-30T13:45:00Z","v":55370,"vw":79.747562},{"c":79.73,"h":80.18,"l":79.21,"n":509,"o":79.425,"t":"2026-09-30T14:00:00Z","v":22329,"vw":79.858773},{"c":79.04,"h":80.14,"l":78.7,"n":1214,"o":79.98,"t":"2026-09-30T14:15:00Z","v":54113,"vw":79.28988},{"c":79.18,"h":79.49,"l":78.74,"n":566,"o":78.985,"t":"2026-09-30T14:30:00Z","v":37186,"vw":79.129135},{"c":78.995,"h":79.31,"l":78.68,"n":707,"o":79.01,"t":"2026-09-30T14:45:00Z","v":35808,"vw":78.987854},{"c":79.53,"h":79.535,"l":78.87,"n":628,"o":78.94,"t":"2026-09-30T15:00:00Z","v":24739,"vw":79.065529},{"c":79.48,"h":79.6414,"l":79.04,"n":946,"o":79.6414,"t":"2026-09-30T15:15:00Z","v":55747,"vw":79.35055},{"c":79.03,"h":79.57,"l":79.03,"n":459,"o":79.555,"t":"2026-09-30T15:30:00Z","v":21125,"vw":79.229773},{"c":79.1,"h":79.26,"l":78.985,"n":351,"o":79.075,"t":"2026-09-30T15:45:00Z","v":16747,"vw":79.098146},{"c":78.86,"h":79.26,"l":78.8,"n":362,"o":79.19,"t":"2026-09-30T16:00:00Z","v":13063,"vw":79.014705},{"c":79.205,"h":79.24,"l":78.8,"n":307,"o":78.8,"t":"2026-09-30T16:15:00Z","v":10054,"vw":79.017795},{"c":78.5,"h":79.205,"l":78.425,"n":679,"o":79.205,"t":"2026-09-30T16:30:00Z","v":45039,"vw":78.65497},{"c":77.83,"h":78.61,"l":77.83,"n":733,"o":78.5,"t":"2026-09-30T16:45:00Z","v":44514,"vw":78.036197},{"c":77.68,"h":77.88,"l":77.58,"n":600,"o":77.735,"t":"2026-09-30T17:00:00Z","v":31889,"vw":77.744764},{"c":77.69,"h":78.1999,"l":77.42,"n":999,"o":77.61,"t":"2026-09-30T17:15:00Z","v":76763,"vw":77.778246},{"c":77.63,"h":77.87,"l":77.3,"n":1044,"o":77.61,"t":"2026-09-30T17:30:00Z","v":72729,"vw":77.548031},{"c":76.945,"h":77.635,"l":76.81,"n":1009,"o":77.635,"t":"2026-09-30T17:45:00Z","v":51564,"vw":77.164581},{"c":77.24,"h":77.38,"l":76.89,"n":631,"o":76.89,"t":"2026-09-30T18:00:00Z","v":28194,"vw":77.145311},{"c":77.765,"h":77.8,"l":77.23,"n":1388,"o":77.235,"t":"2026-09-30T18:15:00Z","v":103166,"vw":77.554354},{"c":78.08,"h":78.215,"l":77.5,"n":1057,"o":77.74,"t":"2026-09-30T18:30:00Z","v":60418,"vw":77.809432},{"c":78.36,"h":78.46,"l":77.99,"n":729,"o":78.05,"t":"2026-09-30T18:45:00Z","v":42241,"vw":78.172307},{"c":78.405,"h":78.665,"l":78.24,"n":791,"o":78.355,"t":"2026-09-30T19:00:00Z","v":37995,"vw":78.390551},{"c":78.09,"h":78.47,"l":78.02,"n":842,"o":78.39,"t":"2026-09-30T19:15:00Z","v":44902,"vw":78.225683},{"c":77.94,"h":78.3,"l":77.84,"n":1494,"o":78.105,"t":"2026-09-30T19:30:00Z","v":85735,"vw":78.045746},{"c":78.46,"h":78.68,"l":77.77,"n":4308,"o":78,"t":"2026-09-30T19:45:00Z","v":289747,"vw":78.408619},{"c":78.3,"h":78.48,"l":78.3,"n":36,"o":78.46,"t":"2026-09-30T20:00:00Z","v":221471,"vw":78.459928},{"c":78.46,"h":78.9423,"l":78.46,"n":5,"o":78.9423,"t":"2026-09-30T20:30:00Z","v":697,"vw":78.750812},{"c":78.46,"h":78.46,"l":78.46,"n":3,"o":78.46,"t":"2026-09-30T20:45:00Z","v":11053,"vw":78.46},{"c":78.9807,"h":79,"l":78.9807,"n":41,"o":78.99,"t":"2026-09-30T21:00:00Z","v":11522,"vw":78.990144},{"c":78.8,"h":78.8,"l":78.8,"n":4,"o":78.8,"t":"2026-09-30T23:00:00Z","v":152,"vw":78.8},{"c":78.6514,"h":78.6514,"l":78.6514,"n":1,"o":78.6514,"t":"2026-09-30T23:45:00Z","v":200,"vw":78.6514},{"c":78.3,"h":78.8,"l":78.29,"n":33,"o":78.8,"t":"2026-10-01T08:00:00Z","v":2318,"vw":78.340634},{"c":78.03,"h":78.03,"l":78,"n":3,"o":78,"t":"2026-10-01T08:45:00Z","v":325,"vw":78.009231},{"c":78.4,"h":78.4,"l":78.4,"n":1,"o":78.4,"t":"2026-10-01T10:00:00Z","v":100,"vw":78.4},{"c":79.18,"h":79.23,"l":79,"n":18,"o":79,"t":"2026-10-01T10:30:00Z","v":1165,"vw":79.163117},{"c":79.02,"h":79.7,"l":79.02,"n":11,"o":79.51,"t":"2026-10-01T11:00:00Z","v":543,"vw":79.431031},{"c":79.96,"h":79.96,"l":79.94,"n":21,"o":79.94,"t":"2026-10-01T11:15:00Z","v":1112,"vw":79.9525},{"c":80.01,"h":80.01,"l":80.01,"n":3,"o":80.01,"t":"2026-10-01T11:30:00Z","v":244,"vw":80.01},{"c":80.507,"h":80.507,"l":80.507,"n":1,"o":80.507,"t":"2026-10-01T12:30:00Z","v":350,"vw":80.507},{"c":80.1894,"h":80.8366,"l":80.05,"n":75,"o":80.05,"t":"2026-10-01T12:45:00Z","v":2398,"vw":80.606995},{"c":80.7628,"h":81.21,"l":80.7628,"n":52,"o":80.99,"t":"2026-10-01T13:00:00Z","v":2952,"vw":81.05387},{"c":81.5,"h":81.5,"l":80.75,"n":21,"o":80.75,"t":"2026-10-01T13:15:00Z","v":2005,"vw":81.133796},{"c":80.81,"h":82.317,"l":80.6441,"n":837,"o":81.37,"t":"2026-10-01T13:30:00Z","v":76897,"vw":81.496073},{"c":80.87,"h":81.45,"l":80.5,"n":519,"o":80.81,"t":"2026-10-01T13:45:00Z","v":23933,"vw":81.039817},{"c":81.385,"h":81.71,"l":80.62,"n":913,"o":80.9,"t":"2026-10-01T14:00:00Z","v":33356,"vw":81.126121},{"c":81.595,"h":82.02,"l":81.09,"n":699,"o":81.24,"t":"2026-10-01T14:15:00Z","v":34403,"vw":81.483701},{"c":80.3,"h":81.44,"l":79.827,"n":540,"o":81.42,"t":"2026-10-01T14:30:00Z","v":27001,"vw":80.482709},{"c":80.11,"h":80.16,"l":79.695,"n":354,"o":80.14,"t":"2026-10-01T14:45:00Z","v":10218,"vw":79.928823},{"c":80.81,"h":80.81,"l":80.05,"n":440,"o":80.18,"t":"2026-10-01T15:00:00Z","v":18131,"vw":80.387327},{"c":80.41,"h":80.75,"l":80.13,"n":407,"o":80.645,"t":"2026-10-01T15:15:00Z","v":12800,"vw":80.539741},{"c":80.42,"h":80.89,"l":80.36,"n":465,"o":80.37,"t":"2026-10-01T15:30:00Z","v":13820,"vw":80.559332},{"c":80.91,"h":81.33,"l":80.27,"n":377,"o":80.375,"t":"2026-10-01T15:45:00Z","v":17274,"vw":80.97041},{"c":81.575,"h":81.575,"l":80.8,"n":389,"o":80.98,"t":"2026-10-01T16:00:00Z","v":13342,"vw":81.07052},{"c":81.7,"h":81.75,"l":81.43,"n":518,"o":81.57,"t":"2026-10-01T16:15:00Z","v":39686,"vw":81.609106},{"c":81.5,"h":81.845,"l":81.4402,"n":571,"o":81.76,"t":"2026-10-01T16:30:00Z","v":27075,"vw":81.691225},{"c":81.75,"h":81.75,"l":81.35,"n":398,"o":81.54,"t":"2026-10-01T16:45:00Z","v":14085,"vw":81.553833},{"c":82.0601,"h":82.1,"l":81.71,"n":374,"o":81.71,"t":"2026-10-01T17:00:00Z","v":19151,"vw":81.970404},{"c":82.5,"h":82.6,"l":82.155,"n":713,"o":82.1575,"t":"2026-10-01T17:15:00Z","v":37377,"vw":82.383309},{"c":83.2,"h":83.2,"l":82.52,"n":555,"o":82.64,"t":"2026-10-01T17:30:00Z","v":19874,"vw":82.849473},{"c":82.955,"h":83.23,"l":82.7,"n":648,"o":83.23,"t":"2026-10-01T17:45:00Z","v":28529,"vw":82.911784},{"c":82.955,"h":83.54,"l":82.95,"n":758,"o":83.15,"t":"2026-10-01T18:00:00Z","v":32478,"vw":83.14051},{"c":82.64,"h":83.18,"l":82.375,"n":765,"o":83,"t":"2026-10-01T18:15:00Z","v":31579,"vw":82.742494},{"c":82,"h":82.61,"l":81.88,"n":615,"o":82.61,"t":"2026-10-01T18:30:00Z","v":20690,"vw":82.142159},{"c":81.33,"h":82.05,"l":81.17,"n":698,"o":82,"t":"2026-10-01T18:45:00Z","v":30945,"vw":81.510797},{"c":81.2648,"h":81.41,"l":81.09,"n":727,"o":81.33,"t":"2026-10-01T19:00:00Z","v":23890,"vw":81.250382},{"c":80.93,"h":81.315,"l":80.81,"n":1036,"o":81.315,"t":"2026-10-01T19:15:00Z","v":47314,"vw":81.071451},{"c":81,"h":81.39,"l":80.985,"n":1446,"o":80.985,"t":"2026-10-01T19:30:00Z","v":78767,"vw":81.187989},{"c":80.3,"h":81.03,"l":80,"n":3359,"o":80.96,"t":"2026-10-01T19:45:00Z","v":170465,"vw":80.303336},{"c":80.31,"h":80.31,"l":80.31,"n":22,"o":80.31,"t":"2026-10-01T20:00:00Z","v":179245,"vw":80.31},{"c":80.31,"h":80.31,"l":80.31,"n":1,"o":80.31,"t":"2026-10-01T20:30:00Z","v":315,"vw":80.31},{"c":80.8,"h":80.8,"l":80.7,"n":9,"o":80.7,"t":"2026-10-01T22:30:00Z","v":1180,"vw":80.774273},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-10-02T11:00:00Z","v":100,"vw":81},{"c":80.6,"h":80.6,"l":80.6,"n":3,"o":80.6,"t":"2026-10-02T11:45:00Z","v":237,"vw":80.6},{"c":80.3,"h":80.3,"l":80.3,"n":2,"o":80.3,"t":"2026-10-02T12:15:00Z","v":150,"vw":80.3},{"c":81.783,"h":81.783,"l":80.17,"n":13,"o":80.31,"t":"2026-10-02T12:30:00Z","v":867,"vw":80.492988},{"c":81,"h":81,"l":81,"n":2,"o":81,"t":"2026-10-02T12:45:00Z","v":400,"vw":81},{"c":81,"h":81,"l":81,"n":4,"o":81,"t":"2026-10-02T13:00:00Z","v":225,"vw":81},{"c":80.5,"h":80.7,"l":80.5,"n":5,"o":80.7,"t":"2026-10-02T13:15:00Z","v":310,"vw":80.57},{"c":78.2,"h":80.59,"l":77.71,"n":1373,"o":80.45,"t":"2026-10-02T13:30:00Z","v":96205,"vw":78.616176},{"c":78.735,"h":79.63,"l":78.195,"n":727,"o":78.195,"t":"2026-10-02T13:45:00Z","v":56584,"vw":78.737855},{"c":79.2532,"h":79.5,"l":78.39,"n":1095,"o":78.72,"t":"2026-10-02T14:00:00Z","v":166740,"vw":79.020465},{"c":78.98,"h":79.75,"l":78.51,"n":475,"o":79.29,"t":"2026-10-02T14:15:00Z","v":22411,"vw":79.328246},{"c":79.145,"h":79.4795,"l":78.955,"n":355,"o":78.955,"t":"2026-10-02T14:30:00Z","v":13310,"vw":79.159114},{"c":79.01,"h":79.4,"l":78.86,"n":489,"o":79.13,"t":"2026-10-02T14:45:00Z","v":23190,"vw":79.245613},{"c":78.335,"h":79.02,"l":78.16,"n":432,"o":79.01,"t":"2026-10-02T15:00:00Z","v":13755,"vw":78.489244},{"c":78.56,"h":78.58,"l":78.29,"n":328,"o":78.35,"t":"2026-10-02T15:15:00Z","v":7601,"vw":78.37738},{"c":78.535,"h":78.775,"l":78.42,"n":342,"o":78.49,"t":"2026-10-02T15:30:00Z","v":8999,"vw":78.544433},{"c":78.42,"h":78.72,"l":78.27,"n":366,"o":78.575,"t":"2026-10-02T15:45:00Z","v":8910,"vw":78.461288},{"c":78.78,"h":79.23,"l":78.2925,"n":456,"o":78.51,"t":"2026-10-02T16:00:00Z","v":16492,"vw":78.839979},{"c":78.77,"h":79,"l":78.53,"n":570,"o":78.97,"t":"2026-10-02T16:15:00Z","v":33913,"vw":78.6951},{"c":78.87,"h":79,"l":78.7348,"n":196,"o":78.95,"t":"2026-10-02T16:30:00Z","v":6224,"vw":78.864984},{"c":79.275,"h":79.45,"l":78.7407,"n":269,"o":78.87,"t":"2026-10-02T16:45:00Z","v":8764,"vw":79.164387},{"c":79.16,"h":79.45,"l":79.06,"n":317,"o":79.27,"t":"2026-10-02T17:00:00Z","v":11838,"vw":79.185799},{"c":78.9017,"h":79.37,"l":78.82,"n":294,"o":79.37,"t":"2026-10-02T17:15:00Z","v":12157,"vw":79.010248},{"c":78.84,"h":78.98,"l":78.79,"n":261,"o":78.87,"t":"2026-10-02T17:30:00Z","v":5896,"vw":78.883302},{"c":78.76,"h":79.05,"l":78.74,"n":182,"o":79.005,"t":"2026-10-02T17:45:00Z","v":5384,"vw":78.815256},{"c":78.7,"h":79.05,"l":78.57,"n":473,"o":78.84,"t":"2026-10-02T18:00:00Z","v":23071,"vw":78.846596},{"c":78.71,"h":78.885,"l":78.68,"n":246,"o":78.765,"t":"2026-10-02T18:15:00Z","v":9015,"vw":78.712573},{"c":78.8,"h":78.86,"l":78.74,"n":196,"o":78.74,"t":"2026-10-02T18:30:00Z","v":3989,"vw":78.801974},{"c":78.905,"h":78.95,"l":78.76,"n":437,"o":78.805,"t":"2026-10-02T18:45:00Z","v":11862,"vw":78.841687},{"c":78.81,"h":78.9,"l":78.605,"n":538,"o":78.9,"t":"2026-10-02T19:00:00Z","v":17029,"vw":78.726758},{"c":78.78,"h":79.06,"l":78.69,"n":426,"o":78.815,"t":"2026-10-02T19:15:00Z","v":13036,"vw":78.86937},{"c":79.1075,"h":79.12,"l":78.785,"n":802,"o":78.785,"t":"2026-10-02T19:30:00Z","v":22398,"vw":78.938034},{"c":78.78,"h":79.36,"l":78.5,"n":2621,"o":79.2,"t":"2026-10-02T19:45:00Z","v":159744,"vw":78.826966},{"c":78.8,"h":78.8,"l":78.8,"n":40,"o":78.8,"t":"2026-10-02T20:00:00Z","v":92995,"vw":78.8},{"c":78.8,"h":78.8,"l":78.8,"n":1,"o":78.8,"t":"2026-10-02T20:30:00Z","v":176,"vw":78.8},{"c":78.7804,"h":78.7804,"l":78.7804,"n":1,"o":78.7804,"t":"2026-10-02T23:30:00Z","v":325,"vw":78.7804},{"c":78.73,"h":78.73,"l":78.73,"n":5,"o":78.73,"t":"2026-10-05T11:00:00Z","v":313,"vw":78.73},{"c":79,"h":79,"l":79,"n":12,"o":79,"t":"2026-10-05T11:15:00Z","v":476,"vw":79},{"c":79.12,"h":79.12,"l":79.12,"n":4,"o":79.12,"t":"2026-10-05T12:00:00Z","v":278,"vw":79.12},{"c":79,"h":79,"l":79,"n":3,"o":79,"t":"2026-10-05T13:15:00Z","v":141,"vw":79},{"c":80.185,"h":80.4032,"l":78.775,"n":469,"o":79.28,"t":"2026-10-05T13:30:00Z","v":41571,"vw":79.754574},{"c":79.865,"h":80.6466,"l":79.64,"n":1237,"o":80.185,"t":"2026-10-05T13:45:00Z","v":145969,"vw":80.116909},{"c":81.41,"h":81.41,"l":79.78,"n":955,"o":80,"t":"2026-10-05T14:00:00Z","v":58291,"vw":80.539149},{"c":81.81,"h":81.81,"l":81.06,"n":459,"o":81.16,"t":"2026-10-05T14:15:00Z","v":29761,"vw":81.364224},{"c":81.725,"h":82.43,"l":81.725,"n":514,"o":81.82,"t":"2026-10-05T14:30:00Z","v":22932,"vw":82.040904},{"c":82.135,"h":82.2,"l":81.74,"n":251,"o":81.74,"t":"2026-10-05T14:45:00Z","v":7153,"vw":82.008052},{"c":81.71,"h":81.95,"l":81.44,"n":276,"o":81.95,"t":"2026-10-05T15:00:00Z","v":8045,"vw":81.71495},{"c":81.4805,"h":82.135,"l":81.4805,"n":483,"o":81.75,"t":"2026-10-05T15:15:00Z","v":18616,"vw":81.77317},{"c":81.51,"h":81.85,"l":81.48,"n":305,"o":81.51,"t":"2026-10-05T15:30:00Z","v":10741,"vw":81.664541},{"c":81.55,"h":81.64,"l":81.4319,"n":374,"o":81.53,"t":"2026-10-05T15:45:00Z","v":10383,"vw":81.529303},{"c":81.68,"h":81.82,"l":81.43,"n":545,"o":81.51,"t":"2026-10-05T16:00:00Z","v":22440,"vw":81.609744},{"c":81.47,"h":81.64,"l":81.155,"n":372,"o":81.57,"t":"2026-10-05T16:15:00Z","v":15884,"vw":81.449702},{"c":81.32,"h":81.475,"l":81.16,"n":382,"o":81.475,"t":"2026-10-05T16:30:00Z","v":11677,"vw":81.270822},{"c":81.22,"h":81.485,"l":81.22,"n":369,"o":81.33,"t":"2026-10-05T16:45:00Z","v":11926,"vw":81.342566},{"c":81.36,"h":81.56,"l":81.13,"n":261,"o":81.16,"t":"2026-10-05T17:00:00Z","v":10598,"vw":81.380287},{"c":81.27,"h":81.39,"l":81.16,"n":240,"o":81.39,"t":"2026-10-05T17:15:00Z","v":7887,"vw":81.272224},{"c":81.29,"h":81.33,"l":81.12,"n":348,"o":81.25,"t":"2026-10-05T17:30:00Z","v":11608,"vw":81.245871},{"c":81.115,"h":81.39,"l":81.1,"n":418,"o":81.29,"t":"2026-10-05T17:45:00Z","v":13221,"vw":81.20562},{"c":81.64,"h":81.64,"l":80.93,"n":574,"o":81.04,"t":"2026-10-05T18:00:00Z","v":23889,"vw":81.298494},{"c":81.46,"h":81.74,"l":81.4,"n":393,"o":81.72,"t":"2026-10-05T18:15:00Z","v":25992,"vw":81.569535},{"c":81.7,"h":81.795,"l":81.42,"n":377,"o":81.555,"t":"2026-10-05T18:30:00Z","v":16548,"vw":81.701189},{"c":81.835,"h":81.835,"l":81.63,"n":377,"o":81.7,"t":"2026-10-05T18:45:00Z","v":9926,"vw":81.735212},{"c":81.73,"h":82.095,"l":81.57,"n":611,"o":81.835,"t":"2026-10-05T19:00:00Z","v":30116,"vw":81.847934},{"c":81.79,"h":81.835,"l":81.54,"n":520,"o":81.73,"t":"2026-10-05T19:15:00Z","v":15582,"vw":81.733312},{"c":82.28,"h":82.6,"l":81.8,"n":1407,"o":81.8,"t":"2026-10-05T19:30:00Z","v":77954,"vw":82.205933},{"c":82.66,"h":82.66,"l":81.96,"n":2368,"o":82.235,"t":"2026-10-05T19:45:00Z","v":112074,"vw":82.394993},{"c":82.66,"h":82.66,"l":82.66,"n":32,"o":82.66,"t":"2026-10-05T20:00:00Z","v":101362,"vw":82.66},{"c":82.66,"h":82.66,"l":82.66,"n":1,"o":82.66,"t":"2026-10-05T20:30:00Z","v":201,"vw":82.66},{"c":82.5132,"h":82.5132,"l":82.5132,"n":1,"o":82.5132,"t":"2026-10-05T22:15:00Z","v":200,"vw":82.5132},{"c":83,"h":83,"l":82.99,"n":9,"o":82.99,"t":"2026-10-06T08:00:00Z","v":225,"vw":82.995},{"c":83.44,"h":83.44,"l":83.44,"n":4,"o":83.44,"t":"2026-10-06T09:15:00Z","v":527,"vw":83.44},{"c":83.5,"h":83.5,"l":83.44,"n":4,"o":83.44,"t":"2026-10-06T10:15:00Z","v":265,"vw":83.473913},{"c":83.34,"h":83.34,"l":83.34,"n":3,"o":83.34,"t":"2026-10-06T10:30:00Z","v":200,"vw":83.34},{"c":83.1,"h":83.1,"l":83.1,"n":3,"o":83.1,"t":"2026-10-06T11:00:00Z","v":410,"vw":83.1},{"c":83.98,"h":83.98,"l":83.19,"n":18,"o":83.19,"t":"2026-10-06T11:15:00Z","v":1719,"vw":83.429797},{"c":83.3,"h":83.3,"l":83.3,"n":3,"o":83.3,"t":"2026-10-06T12:30:00Z","v":255,"vw":83.3},{"c":85.5,"h":85.5,"l":83.58,"n":88,"o":83.58,"t":"2026-10-06T13:15:00Z","v":3295,"vw":84.589427},{"c":84.205,"h":85.33,"l":83.8318,"n":530,"o":85.33,"t":"2026-10-06T13:30:00Z","v":87804,"vw":85.039882},{"c":84.9301,"h":85.1901,"l":84.195,"n":577,"o":84.21,"t":"2026-10-06T13:45:00Z","v":31623,"vw":84.704261},{"c":85.075,"h":85.74,"l":84.6417,"n":927,"o":84.94,"t":"2026-10-06T14:00:00Z","v":51045,"vw":85.100413},{"c":84.98,"h":85.385,"l":84.78,"n":567,"o":85.23,"t":"2026-10-06T14:15:00Z","v":32938,"vw":85.037907},{"c":85.365,"h":85.52,"l":84.88,"n":561,"o":84.97,"t":"2026-10-06T14:30:00Z","v":28726,"vw":85.097836},{"c":85.23,"h":85.835,"l":85.115,"n":655,"o":85.46,"t":"2026-10-06T14:45:00Z","v":28300,"vw":85.481278},{"c":85.19,"h":85.39,"l":84.84,"n":650,"o":85.255,"t":"2026-10-06T15:00:00Z","v":22663,"vw":85.097959},{"c":85.24,"h":85.5747,"l":85.02,"n":771,"o":85.1601,"t":"2026-10-06T15:15:00Z","v":20686,"vw":85.273792},{"c":84.74,"h":85.49,"l":84.74,"n":497,"o":85.22,"t":"2026-10-06T15:30:00Z","v":18244,"vw":85.135121},{"c":85.175,"h":85.175,"l":84.69,"n":315,"o":84.73,"t":"2026-10-06T15:45:00Z","v":13179,"vw":84.898828},{"c":85.37,"h":85.48,"l":85.15,"n":526,"o":85.16,"t":"2026-10-06T16:00:00Z","v":17918,"vw":85.2848},{"c":85.11,"h":85.34,"l":85.1,"n":296,"o":85.34,"t":"2026-10-06T16:15:00Z","v":8724,"vw":85.180865},{"c":85.1,"h":85.26,"l":85.06,"n":361,"o":85.07,"t":"2026-10-06T16:30:00Z","v":10326,"vw":85.149796},{"c":84.82,"h":85.19,"l":84.71,"n":435,"o":85.19,"t":"2026-10-06T16:45:00Z","v":14036,"vw":84.865326},{"c":84.64,"h":84.89,"l":84.6,"n":409,"o":84.75,"t":"2026-10-06T17:00:00Z","v":12338,"vw":84.699057},{"c":84.355,"h":84.62,"l":84.29,"n":329,"o":84.51,"t":"2026-10-06T17:15:00Z","v":9777,"vw":84.439715},{"c":84.095,"h":84.55,"l":84,"n":428,"o":84.36,"t":"2026-10-06T17:30:00Z","v":14942,"vw":84.330767},{"c":83.96,"h":84.19,"l":83.8,"n":500,"o":83.99,"t":"2026-10-06T17:45:00Z","v":17970,"vw":84.00114},{"c":83.975,"h":84.11,"l":83.84,"n":480,"o":83.98,"t":"2026-10-06T18:00:00Z","v":15634,"vw":83.991205},{"c":83.91,"h":84.0832,"l":83.87,"n":413,"o":83.87,"t":"2026-10-06T18:15:00Z","v":14257,"vw":83.999974},{"c":83.79,"h":83.9475,"l":83.69,"n":529,"o":83.945,"t":"2026-10-06T18:30:00Z","v":18607,"vw":83.815891},{"c":83.68,"h":83.78,"l":83.5,"n":400,"o":83.68,"t":"2026-10-06T18:45:00Z","v":32949,"vw":83.594775},{"c":83.85,"h":84.3605,"l":83.68,"n":547,"o":83.68,"t":"2026-10-06T19:00:00Z","v":34508,"vw":84.140414},{"c":84.09,"h":84.54,"l":83.93,"n":657,"o":83.93,"t":"2026-10-06T19:15:00Z","v":33545,"vw":84.181105},{"c":84.175,"h":84.34,"l":83.86,"n":880,"o":84.13,"t":"2026-10-06T19:30:00Z","v":37553,"vw":84.079222},{"c":84.39,"h":84.43,"l":83.98,"n":2592,"o":84.26,"t":"2026-10-06T19:45:00Z","v":135751,"vw":84.252604},{"c":84.29,"h":84.29,"l":84.29,"n":45,"o":84.29,"t":"2026-10-06T20:00:00Z","v":141450,"vw":84.29},{"c":84,"h":84,"l":84,"n":2,"o":84,"t":"2026-10-06T20:15:00Z","v":132,"vw":84},{"c":84.24,"h":84.29,"l":84.24,"n":4,"o":84.29,"t":"2026-10-07T08:00:00Z","v":311,"vw":84.266667},{"c":84,"h":84,"l":83.31,"n":3,"o":83.31,"t":"2026-10-07T12:00:00Z","v":418,"vw":83.8275},{"c":84.3,"h":84.3,"l":84.3,"n":1,"o":84.3,"t":"2026-10-07T12:45:00Z","v":100,"vw":84.3},{"c":84.3,"h":84.3,"l":84.29,"n":10,"o":84.3,"t":"2026-10-07T13:00:00Z","v":953,"vw":84.29875},{"c":84.265,"h":84.86,"l":83.86,"n":386,"o":84.3,"t":"2026-10-07T13:30:00Z","v":23587,"vw":84.276721},{"c":83.54,"h":84.1,"l":83.49,"n":254,"o":84.1,"t":"2026-10-07T13:45:00Z","v":9367,"vw":83.904437},{"c":82.79,"h":83.64,"l":82.79,"n":280,"o":83.43,"t":"2026-10-07T14:00:00Z","v":12691,"vw":83.258506},{"c":82.615,"h":83.05,"l":82.565,"n":361,"o":82.8,"t":"2026-10-07T14:15:00Z","v":13925,"vw":82.847194},{"c":82.65,"h":82.73,"l":82.44,"n":339,"o":82.65,"t":"2026-10-07T14:30:00Z","v":9784,"vw":82.59688},{"c":82.76,"h":83.42,"l":82.65,"n":178,"o":82.79,"t":"2026-10-07T14:45:00Z","v":4947,"vw":82.860938},{"c":83.22,"h":83.22,"l":82.8,"n":244,"o":83.105,"t":"2026-10-07T15:00:00Z","v":6890,"vw":83.008995},{"c":83.22,"h":83.23,"l":83.02,"n":187,"o":83.02,"t":"2026-10-07T15:15:00Z","v":6563,"vw":83.136418},{"c":83.4,"h":83.61,"l":83.12,"n":310,"o":83.12,"t":"2026-10-07T15:30:00Z","v":15505,"vw":83.265993},{"c":84.07,"h":84.54,"l":83.485,"n":434,"o":83.485,"t":"2026-10-07T15:45:00Z","v":15606,"vw":83.910166},{"c":84.58,"h":84.58,"l":83.76,"n":299,"o":84.05,"t":"2026-10-07T16:00:00Z","v":14771,"vw":84.047015},{"c":84.24,"h":84.33,"l":84.13,"n":176,"o":84.25,"t":"2026-10-07T16:15:00Z","v":6457,"vw":84.237806},{"c":83.89,"h":84.145,"l":83.765,"n":337,"o":84.1151,"t":"2026-10-07T16:30:00Z","v":12774,"vw":83.907005},{"c":84.395,"h":84.395,"l":83.9125,"n":264,"o":83.96,"t":"2026-10-07T16:45:00Z","v":10893,"vw":84.124227},{"c":85.085,"h":85.1,"l":84.22,"n":411,"o":84.31,"t":"2026-10-07T17:00:00Z","v":29647,"vw":84.732425},{"c":84.66,"h":85.16,"l":84.54,"n":261,"o":85.12,"t":"2026-10-07T17:15:00Z","v":8925,"vw":84.828056},{"c":84.72,"h":84.82,"l":84.635,"n":318,"o":84.685,"t":"2026-10-07T17:30:00Z","v":15904,"vw":84.695651},{"c":85.05,"h":85.19,"l":84.65,"n":277,"o":84.65,"t":"2026-10-07T17:45:00Z","v":8223,"vw":84.950362},{"c":84.78,"h":85.2,"l":84.78,"n":288,"o":85.19,"t":"2026-10-07T18:00:00Z","v":18784,"vw":84.996258},{"c":84.96,"h":85.02,"l":84.875,"n":187,"o":84.89,"t":"2026-10-07T18:15:00Z","v":7397,"vw":84.935479},{"c":84.6,"h":85.03,"l":84.53,"n":577,"o":85.03,"t":"2026-10-07T18:30:00Z","v":33757,"vw":84.674543},{"c":84.72,"h":84.745,"l":84.6,"n":255,"o":84.74,"t":"2026-10-07T18:45:00Z","v":6466,"vw":84.708531},{"c":84.23,"h":84.7498,"l":84.23,"n":355,"o":84.71,"t":"2026-10-07T19:00:00Z","v":11050,"vw":84.522226},{"c":84.06,"h":84.23,"l":84.06,"n":392,"o":84.13,"t":"2026-10-07T19:15:00Z","v":11761,"vw":84.131624},{"c":83.78,"h":84.09,"l":83.68,"n":813,"o":84.06,"t":"2026-10-07T19:30:00Z","v":30533,"vw":83.911357},{"c":83.56,"h":83.92,"l":83.44,"n":2123,"o":83.74,"t":"2026-10-07T19:45:00Z","v":92492,"vw":83.698373},{"c":83.51,"h":83.51,"l":83.51,"n":42,"o":83.51,"t":"2026-10-07T20:00:00Z","v":90843,"vw":83.51},{"c":83,"h":83.07,"l":83,"n":17,"o":83.02,"t":"2026-10-08T12:15:00Z","v":914,"vw":83.035209},{"c":84.655,"h":85.37,"l":84,"n":349,"o":84.02,"t":"2026-10-08T13:30:00Z","v":19826,"vw":84.466536},{"c":85.04,"h":85.24,"l":83.85,"n":373,"o":84.53,"t":"2026-10-08T13:45:00Z","v":19249,"vw":84.786339},{"c":84.945,"h":85.1751,"l":84.43,"n":278,"o":85.05,"t":"2026-10-08T14:00:00Z","v":11255,"vw":84.802163},{"c":84.55,"h":85.16,"l":84.4901,"n":355,"o":84.9375,"t":"2026-10-08T14:15:00Z","v":12625,"vw":84.686555},{"c":84.17,"h":84.59,"l":84.1425,"n":378,"o":84.59,"t":"2026-10-08T14:30:00Z","v":10567,"vw":84.291609},{"c":84.285,"h":84.78,"l":84.1127,"n":307,"o":84.12,"t":"2026-10-08T14:45:00Z","v":10645,"vw":84.308523},{"c":84.295,"h":84.68,"l":84.09,"n":310,"o":84.285,"t":"2026-10-08T15:00:00Z","v":10070,"vw":84.377431},{"c":83.77,"h":84.285,"l":83.6201,"n":324,"o":84.285,"t":"2026-10-08T15:15:00Z","v":12913,"vw":83.902657},{"c":84.07,"h":84.07,"l":83.6722,"n":222,"o":83.6722,"t":"2026-10-08T15:30:00Z","v":7332,"vw":83.865262},{"c":83.89,"h":84.09,"l":83.86,"n":91,"o":83.8601,"t":"2026-10-08T15:45:00Z","v":2513,"vw":83.934159},{"c":84,"h":84,"l":83.84,"n":197,"o":83.88,"t":"2026-10-08T16:00:00Z","v":4025,"vw":83.916309},{"c":84.06,"h":84.42,"l":83.92,"n":224,"o":84.045,"t":"2026-10-08T16:15:00Z","v":7575,"vw":84.090344},{"c":84.15,"h":84.245,"l":83.9045,"n":258,"o":83.9045,"t":"2026-10-08T16:30:00Z","v":7191,"vw":84.088567},{"c":84.585,"h":84.585,"l":83.6987,"n":481,"o":84.05,"t":"2026-10-08T16:45:00Z","v":16441,"vw":84.010196},{"c":84.9,"h":85.085,"l":84.335,"n":631,"o":84.57,"t":"2026-10-08T17:00:00Z","v":17197,"vw":84.690995},{"c":85.42,"h":85.42,"l":85.01,"n":711,"o":85.01,"t":"2026-10-08T17:15:00Z","v":20587,"vw":85.263652},{"c":86.115,"h":86.31,"l":85.48,"n":1157,"o":85.565,"t":"2026-10-08T17:30:00Z","v":58008,"vw":85.913712},{"c":85.99,"h":86.24,"l":85.8,"n":796,"o":86.075,"t":"2026-10-08T17:45:00Z","v":22956,"vw":86.015751},{"c":85.74,"h":85.99,"l":85.54,"n":513,"o":85.99,"t":"2026-10-08T18:00:00Z","v":14118,"vw":85.797747},{"c":86.185,"h":86.185,"l":85.61,"n":643,"o":85.73,"t":"2026-10-08T18:15:00Z","v":19823,"vw":85.878256},{"c":86.12,"h":86.2799,"l":85.91,"n":570,"o":86.07,"t":"2026-10-08T18:30:00Z","v":18603,"vw":86.116988},{"c":86.68,"h":86.68,"l":86.13,"n":686,"o":86.135,"t":"2026-10-08T18:45:00Z","v":17958,"vw":86.334062},{"c":86.43,"h":86.64,"l":86.39,"n":814,"o":86.54,"t":"2026-10-08T19:00:00Z","v":23540,"vw":86.519036},{"c":86.86,"h":86.99,"l":86.35,"n":995,"o":86.35,"t":"2026-10-08T19:15:00Z","v":39150,"vw":86.768837},{"c":88,"h":88.12,"l":86.89,"n":1702,"o":86.89,"t":"2026-10-08T19:30:00Z","v":79272,"vw":87.636449},{"c":88.85,"h":89.065,"l":87.84,"n":3887,"o":87.945,"t":"2026-10-08T19:45:00Z","v":201323,"vw":88.543974},{"c":87.14,"h":88.91,"l":87.14,"n":32,"o":88.91,"t":"2026-10-08T20:00:00Z","v":134487,"vw":88.907853},{"c":88.89,"h":88.89,"l":88.89,"n":21,"o":88.89,"t":"2026-10-08T21:30:00Z","v":503,"vw":88.89},{"c":89.1577,"h":89.1577,"l":89.1577,"n":2,"o":89.1577,"t":"2026-10-08T22:45:00Z","v":105,"vw":89.1577},{"c":88.7023,"h":88.7023,"l":88.7023,"n":1,"o":88.7023,"t":"2026-10-08T23:00:00Z","v":200,"vw":88.7023},{"c":88.68,"h":88.68,"l":88.68,"n":1,"o":88.68,"t":"2026-10-08T23:15:00Z","v":500,"vw":88.68},{"c":88.7,"h":88.7,"l":88.7,"n":1,"o":88.7,"t":"2026-10-08T23:30:00Z","v":100,"vw":88.7},{"c":88.6,"h":88.6,"l":88.6,"n":2,"o":88.6,"t":"2026-10-09T08:15:00Z","v":110,"vw":88.6},{"c":89.06,"h":89.31,"l":88.6,"n":28,"o":88.6,"t":"2026-10-09T09:15:00Z","v":2415,"vw":88.865231},{"c":89.09,"h":89.09,"l":89.05,"n":4,"o":89.05,"t":"2026-10-09T09:30:00Z","v":279,"vw":89.066},{"c":88.82,"h":88.82,"l":88.81,"n":14,"o":88.81,"t":"2026-10-09T10:45:00Z","v":468,"vw":88.815},{"c":89.27,"h":89.27,"l":89.27,"n":1,"o":89.27,"t":"2026-10-09T11:15:00Z","v":194,"vw":89.27},{"c":88.81,"h":88.81,"l":88.6,"n":31,"o":88.8,"t":"2026-10-09T11:45:00Z","v":1030,"vw":88.745238},{"c":89,"h":89,"l":89,"n":2,"o":89,"t":"2026-10-09T12:15:00Z","v":280,"vw":89},{"c":89,"h":89,"l":88.95,"n":6,"o":88.95,"t":"2026-10-09T13:00:00Z","v":908,"vw":88.994055},{"c":89,"h":89,"l":89,"n":2,"o":89,"t":"2026-10-09T13:15:00Z","v":102,"vw":89},{"c":88.6021,"h":89.79,"l":88.345,"n":601,"o":88.91,"t":"2026-10-09T13:30:00Z","v":33216,"vw":88.899385},{"c":89.3101,"h":90.06,"l":88.9,"n":492,"o":88.94,"t":"2026-10-09T13:45:00Z","v":19077,"vw":89.836544},{"c":89.5455,"h":89.85,"l":88.8,"n":372,"o":89.17,"t":"2026-10-09T14:00:00Z","v":26496,"vw":89.245165},{"c":89.12,"h":89.745,"l":89,"n":343,"o":89.515,"t":"2026-10-09T14:15:00Z","v":17460,"vw":89.303309},{"c":88.92,"h":89.46,"l":88.92,"n":376,"o":89.46,"t":"2026-10-09T14:30:00Z","v":10982,"vw":89.152097},{"c":88.84,"h":89.29,"l":88.54,"n":386,"o":88.8261,"t":"2026-10-09T14:45:00Z","v":12193,"vw":88.967558},{"c":88.49,"h":88.89,"l":88.28,"n":438,"o":88.77,"t":"2026-10-09T15:00:00Z","v":14872,"vw":88.596944},{"c":88.41,"h":88.54,"l":88.41,"n":267,"o":88.51,"t":"2026-10-09T15:15:00Z","v":7096,"vw":88.492918},{"c":88.78,"h":88.925,"l":88.4825,"n":327,"o":88.4825,"t":"2026-10-09T15:30:00Z","v":12303,"vw":88.721834},{"c":88.865,"h":89,"l":88.66,"n":316,"o":88.78,"t":"2026-10-09T15:45:00Z","v":7884,"vw":88.798522},{"c":88.39,"h":88.815,"l":88.38,"n":359,"o":88.74,"t":"2026-10-09T16:00:00Z","v":8146,"vw":88.621528},{"c":88.3,"h":88.39,"l":88.065,"n":412,"o":88.39,"t":"2026-10-09T16:15:00Z","v":8860,"vw":88.195676},{"c":88.25,"h":88.375,"l":88.045,"n":412,"o":88.2572,"t":"2026-10-09T16:30:00Z","v":11939,"vw":88.210717},{"c":88.3,"h":88.49,"l":88.235,"n":223,"o":88.235,"t":"2026-10-09T16:45:00Z","v":5540,"vw":88.328635},{"c":88.35,"h":88.695,"l":88.24,"n":384,"o":88.44,"t":"2026-10-09T17:00:00Z","v":10428,"vw":88.455232},{"c":88.605,"h":88.65,"l":88.285,"n":396,"o":88.285,"t":"2026-10-09T17:15:00Z","v":11213,"vw":88.572376},{"c":88.285,"h":88.545,"l":88.09,"n":328,"o":88.545,"t":"2026-10-09T17:30:00Z","v":9662,"vw":88.398223},{"c":88.26,"h":88.38,"l":88.18,"n":233,"o":88.285,"t":"2026-10-09T17:45:00Z","v":3716,"vw":88.254241},{"c":88.51,"h":88.54,"l":88.34,"n":462,"o":88.34,"t":"2026-10-09T18:00:00Z","v":12610,"vw":88.44263},{"c":88.61,"h":88.67,"l":88.39,"n":532,"o":88.47,"t":"2026-10-09T18:15:00Z","v":19819,"vw":88.518593},{"c":88.48,"h":88.68,"l":88.42,"n":303,"o":88.59,"t":"2026-10-09T18:30:00Z","v":9265,"vw":88.594906},{"c":88.505,"h":88.61,"l":88.3,"n":448,"o":88.39,"t":"2026-10-09T18:45:00Z","v":10178,"vw":88.504466},{"c":88.44,"h":88.6,"l":88.41,"n":423,"o":88.44,"t":"2026-10-09T19:00:00Z","v":17267,"vw":88.500982},{"c":88.425,"h":88.47,"l":88.29,"n":527,"o":88.322,"t":"2026-10-09T19:15:00Z","v":10296,"vw":88.38284},{"c":88.365,"h":88.52,"l":88.11,"n":722,"o":88.36,"t":"2026-10-09T19:30:00Z","v":20836,"vw":88.309311},{"c":88.96,"h":89,"l":88.23,"n":1769,"o":88.3,"t":"2026-10-09T19:45:00Z","v":69284,"vw":88.726914},{"c":88.92,"h":88.96,"l":88.92,"n":33,"o":88.96,"t":"2026-10-09T20:00:00Z","v":75356,"vw":88.959735},{"c":88.91,"h":88.91,"l":88.91,"n":32,"o":88.91,"t":"2026-10-09T21:00:00Z","v":265,"vw":88.91},{"c":88,"h":88.8,"l":87.7,"n":50,"o":87.75,"t":"2026-10-12T08:00:00Z","v":5248,"vw":88.039474},{"c":87.5,"h":87.5,"l":87.5,"n":4,"o":87.5,"t":"2026-10-12T08:15:00Z","v":134,"vw":87.5},{"c":88.01,"h":88.11,"l":87.7,"n":10,"o":87.7,"t":"2026-10-12T09:30:00Z","v":804,"vw":87.935775},{"c":89.2,"h":89.6,"l":87.96,"n":68,"o":87.96,"t":"2026-10-12T10:00:00Z","v":5108,"vw":88.524462},{"c":89.16,"h":89.16,"l":89.16,"n":8,"o":89.16,"t":"2026-10-12T10:15:00Z","v":423,"vw":89.16},{"c":88.8,"h":88.99,"l":88.8,"n":45,"o":88.91,"t":"2026-10-12T10:30:00Z","v":1161,"vw":88.881963},{"c":88.25,"h":88.52,"l":88.25,"n":7,"o":88.52,"t":"2026-10-12T10:45:00Z","v":566,"vw":88.318293},{"c":88.2,"h":88.5,"l":88.2,"n":4,"o":88.5,"t":"2026-10-12T11:45:00Z","v":340,"vw":88.35},{"c":88.07,"h":88.07,"l":88.07,"n":4,"o":88.07,"t":"2026-10-12T12:30:00Z","v":200,"vw":88.07},{"c":88.41,"h":88.41,"l":88.41,"n":3,"o":88.41,"t":"2026-10-12T12:45:00Z","v":600,"vw":88.41},{"c":88.3,"h":88.3,"l":88.3,"n":2,"o":88.3,"t":"2026-10-12T13:00:00Z","v":101,"vw":88.3},{"c":88,"h":88.6,"l":88,"n":19,"o":88.21,"t":"2026-10-12T13:15:00Z","v":1789,"vw":88.292771},{"c":87.655,"h":89.02,"l":85.7732,"n":998,"o":88.63,"t":"2026-10-12T13:30:00Z","v":94495,"vw":87.691444},{"c":86.25,"h":87.74,"l":86.25,"n":572,"o":87.45,"t":"2026-10-12T13:45:00Z","v":33868,"vw":87.164277},{"c":85.97,"h":86.66,"l":85.96,"n":491,"o":86.2,"t":"2026-10-12T14:00:00Z","v":28853,"vw":86.215539},{"c":86.31,"h":86.41,"l":85.85,"n":628,"o":86.1,"t":"2026-10-12T14:15:00Z","v":34352,"vw":86.097412},{"c":85.55,"h":86.225,"l":85.45,"n":540,"o":86.225,"t":"2026-10-12T14:30:00Z","v":21186,"vw":85.77711},{"c":85.54,"h":86,"l":85.39,"n":509,"o":85.665,"t":"2026-10-12T14:45:00Z","v":26818,"vw":85.630939},{"c":85.42,"h":85.68,"l":85.13,"n":566,"o":85.64,"t":"2026-10-12T15:00:00Z","v":21324,"vw":85.362635},{"c":85.56,"h":85.56,"l":85.15,"n":399,"o":85.37,"t":"2026-10-12T15:15:00Z","v":16653,"vw":85.320244},{"c":85.43,"h":85.56,"l":85.31,"n":298,"o":85.43,"t":"2026-10-12T15:30:00Z","v":11987,"vw":85.428732},{"c":84.85,"h":85.34,"l":84.51,"n":565,"o":85.34,"t":"2026-10-12T15:45:00Z","v":21700,"vw":84.90364},{"c":84.76,"h":85.4,"l":84.71,"n":400,"o":84.76,"t":"2026-10-12T16:00:00Z","v":17436,"vw":84.941718},{"c":84.86,"h":84.985,"l":84.62,"n":332,"o":84.726,"t":"2026-10-12T16:15:00Z","v":14163,"vw":84.778549},{"c":84.74,"h":85.085,"l":84.74,"n":363,"o":84.86,"t":"2026-10-12T16:30:00Z","v":12437,"vw":84.944739},{"c":84.93,"h":84.93,"l":84.67,"n":281,"o":84.67,"t":"2026-10-12T16:45:00Z","v":12061,"vw":84.802236},{"c":84.825,"h":85.06,"l":84.77,"n":325,"o":84.8,"t":"2026-10-12T17:00:00Z","v":10790,"vw":84.880519},{"c":84.97,"h":85.08,"l":84.77,"n":292,"o":84.77,"t":"2026-10-12T17:15:00Z","v":10989,"vw":84.924979},{"c":84.64,"h":84.92,"l":84.64,"n":371,"o":84.88,"t":"2026-10-12T17:30:00Z","v":13613,"vw":84.789739},{"c":84.46,"h":84.9199,"l":84.46,"n":394,"o":84.64,"t":"2026-10-12T17:45:00Z","v":13474,"vw":84.630365},{"c":84.6375,"h":84.77,"l":84.46,"n":403,"o":84.46,"t":"2026-10-12T18:00:00Z","v":14323,"vw":84.610665},{"c":84.82,"h":84.91,"l":84.49,"n":437,"o":84.57,"t":"2026-10-12T18:15:00Z","v":16022,"vw":84.751677},{"c":84.815,"h":84.91,"l":84.66,"n":462,"o":84.8,"t":"2026-10-12T18:30:00Z","v":18966,"vw":84.783032},{"c":84.96,"h":85.245,"l":84.79,"n":529,"o":84.96,"t":"2026-10-12T18:45:00Z","v":21393,"vw":85.012353},{"c":84.81,"h":85.0425,"l":84.77,"n":575,"o":84.84,"t":"2026-10-12T19:00:00Z","v":15478,"vw":84.882336},{"c":84.61,"h":84.875,"l":84.55,"n":589,"o":84.82,"t":"2026-10-12T19:15:00Z","v":20592,"vw":84.718549},{"c":84.78,"h":84.84,"l":84.54,"n":882,"o":84.58,"t":"2026-10-12T19:30:00Z","v":40524,"vw":84.669089},{"c":84.755,"h":85.16,"l":84.63,"n":2269,"o":84.765,"t":"2026-10-12T19:45:00Z","v":138684,"vw":84.832318},{"c":84.76,"h":84.76,"l":84.76,"n":43,"o":84.76,"t":"2026-10-12T20:00:00Z","v":83922,"vw":84.76},{"c":84.12,"h":84.12,"l":84.12,"n":18,"o":84.12,"t":"2026-10-13T08:45:00Z","v":901,"vw":84.12},{"c":84,"h":84,"l":84,"n":1,"o":84,"t":"2026-10-13T10:45:00Z","v":400,"vw":84},{"c":84.83,"h":84.83,"l":84.83,"n":1,"o":84.83,"t":"2026-10-13T11:30:00Z","v":199,"vw":84.83},{"c":84.5,"h":84.5,"l":84.5,"n":5,"o":84.5,"t":"2026-10-13T12:45:00Z","v":143,"vw":84.5},{"c":85,"h":85,"l":84.98,"n":24,"o":85,"t":"2026-10-13T13:00:00Z","v":1639,"vw":84.998581},{"c":88.04,"h":88.3,"l":84.32,"n":1084,"o":84.65,"t":"2026-10-13T13:30:00Z","v":60877,"vw":86.817551},{"c":87.24,"h":88.02,"l":86.99,"n":636,"o":87.985,"t":"2026-10-13T13:45:00Z","v":29158,"vw":87.426202},{"c":86.87,"h":87.5,"l":86.71,"n":608,"o":87.16,"t":"2026-10-13T14:00:00Z","v":25762,"vw":87.006789},{"c":86.48,"h":86.82,"l":86.31,"n":802,"o":86.82,"t":"2026-10-13T14:15:00Z","v":32183,"vw":86.539666},{"c":85.39,"h":86.42,"l":85.28,"n":694,"o":86.42,"t":"2026-10-13T14:30:00Z","v":28739,"vw":85.807476},{"c":85.255,"h":85.59,"l":85.2,"n":535,"o":85.34,"t":"2026-10-13T14:45:00Z","v":17381,"vw":85.401095},{"c":85.315,"h":85.38,"l":84.85,"n":699,"o":85.38,"t":"2026-10-13T15:00:00Z","v":33696,"vw":85.101658},{"c":85.32,"h":85.43,"l":85.19,"n":409,"o":85.405,"t":"2026-10-13T15:15:00Z","v":13285,"vw":85.330542},{"c":84.705,"h":85.43,"l":84.63,"n":373,"o":85.31,"t":"2026-10-13T15:30:00Z","v":16734,"vw":85.067306},{"c":84.58,"h":84.61,"l":84.24,"n":360,"o":84.57,"t":"2026-10-13T15:45:00Z","v":14365,"vw":84.431954},{"c":85.32,"h":85.37,"l":84.635,"n":561,"o":84.635,"t":"2026-10-13T16:00:00Z","v":44242,"vw":85.168966},{"c":85.66,"h":85.66,"l":85.15,"n":337,"o":85.31,"t":"2026-10-13T16:15:00Z","v":20222,"vw":85.297947},{"c":84.88,"h":85.52,"l":84.865,"n":322,"o":85.52,"t":"2026-10-13T16:30:00Z","v":14412,"vw":85.23019},{"c":85.18,"h":85.21,"l":84.83,"n":318,"o":84.88,"t":"2026-10-13T16:45:00Z","v":14820,"vw":85.004577},{"c":84.905,"h":85.19,"l":84.89,"n":386,"o":85.19,"t":"2026-10-13T17:00:00Z","v":20051,"vw":85.07787},{"c":85.545,"h":85.55,"l":84.815,"n":360,"o":84.915,"t":"2026-10-13T17:15:00Z","v":19268,"vw":85.213332},{"c":85.705,"h":85.81,"l":85.31,"n":476,"o":85.47,"t":"2026-10-13T17:30:00Z","v":27871,"vw":85.581309},{"c":85.31,"h":85.585,"l":85.04,"n":440,"o":85.56,"t":"2026-10-13T17:45:00Z","v":23938,"vw":85.281324},{"c":85.38,"h":85.49,"l":85.05,"n":559,"o":85.27,"t":"2026-10-13T18:00:00Z","v":39424,"vw":85.224401},{"c":85.245,"h":85.425,"l":85.05,"n":440,"o":85.38,"t":"2026-10-13T18:15:00Z","v":18226,"vw":85.19743},{"c":85.06,"h":85.42,"l":84.82,"n":473,"o":85.275,"t":"2026-10-13T18:30:00Z","v":22487,"vw":85.004196},{"c":85.14,"h":85.4,"l":85.03,"n":612,"o":85.07,"t":"2026-10-13T18:45:00Z","v":27136,"vw":85.202372},{"c":84.77,"h":85.145,"l":84.67,"n":581,"o":85.04,"t":"2026-10-13T19:00:00Z","v":23204,"vw":84.954287},{"c":84.52,"h":84.78,"l":84.5,"n":556,"o":84.75,"t":"2026-10-13T19:15:00Z","v":33482,"vw":84.622907},{"c":84.955,"h":85.29,"l":84.47,"n":950,"o":84.47,"t":"2026-10-13T19:30:00Z","v":53120,"vw":84.976855},{"c":84.64,"h":85.12,"l":84.53,"n":2850,"o":84.95,"t":"2026-10-13T19:45:00Z","v":222552,"vw":84.785232},{"c":84.69,"h":84.69,"l":84.55,"n":34,"o":84.55,"t":"2026-10-13T20:00:00Z","v":119742,"vw":84.689753},{"c":84.79,"h":84.81,"l":84.79,"n":32,"o":84.81,"t":"2026-10-13T23:00:00Z","v":476,"vw":84.8},{"c":84.69,"h":84.69,"l":84.69,"n":6,"o":84.69,"t":"2026-10-13T23:15:00Z","v":676,"vw":84.69},{"c":84.81,"h":84.81,"l":84.81,"n":2,"o":84.81,"t":"2026-10-14T10:15:00Z","v":120,"vw":84.81},{"c":85.9,"h":85.9,"l":85.9,"n":1,"o":85.9,"t":"2026-10-14T11:00:00Z","v":300,"vw":85.9},{"c":83.9603,"h":84.73,"l":83.9603,"n":15,"o":84.73,"t":"2026-10-14T12:30:00Z","v":816,"vw":84.3501},{"c":83.8903,"h":83.97,"l":83.8903,"n":5,"o":83.97,"t":"2026-10-14T13:15:00Z","v":215,"vw":83.93015},{"c":85.57,"h":85.59,"l":83.61,"n":312,"o":84.58,"t":"2026-10-14T13:30:00Z","v":23782,"vw":84.761317},{"c":84.75,"h":85.7627,"l":84.51,"n":348,"o":85.7564,"t":"2026-10-14T13:45:00Z","v":16093,"vw":85.206817},{"c":83.99,"h":84.62,"l":83.255,"n":494,"o":84.5,"t":"2026-10-14T14:00:00Z","v":20669,"vw":83.697772},{"c":84.18,"h":84.36,"l":83.5004,"n":313,"o":83.91,"t":"2026-10-14T14:15:00Z","v":9809,"vw":83.91727},{"c":84.17,"h":84.35,"l":83.93,"n":323,"o":84.04,"t":"2026-10-14T14:30:00Z","v":12931,"vw":84.181973},{"c":84.206,"h":84.206,"l":83.99,"n":210,"o":84.17,"t":"2026-10-14T14:45:00Z","v":6305,"vw":84.118271},{"c":83.51,"h":84.08,"l":83.45,"n":272,"o":84.08,"t":"2026-10-14T15:00:00Z","v":9417,"vw":83.7163},{"c":83.61,"h":83.7,"l":83.47,"n":203,"o":83.52,"t":"2026-10-14T15:15:00Z","v":6533,"vw":83.591815},{"c":83.135,"h":83.65,"l":82.97,"n":257,"o":83.605,"t":"2026-10-14T15:30:00Z","v":9336,"vw":83.259677},{"c":83.25,"h":83.61,"l":83.145,"n":351,"o":83.145,"t":"2026-10-14T15:45:00Z","v":17016,"vw":83.305759},{"c":84.305,"h":84.73,"l":83.31,"n":394,"o":83.36,"t":"2026-10-14T16:00:00Z","v":16012,"vw":83.95803},{"c":84.06,"h":84.41,"l":84.02,"n":273,"o":84.31,"t":"2026-10-14T16:15:00Z","v":10623,"vw":84.184308},{"c":84.165,"h":84.33,"l":83.84,"n":446,"o":84.17,"t":"2026-10-14T16:30:00Z","v":19613,"vw":84.111667},{"c":84.481,"h":84.775,"l":84.155,"n":326,"o":84.155,"t":"2026-10-14T16:45:00Z","v":12408,"vw":84.432376},{"c":84.36,"h":84.6,"l":84.29,"n":497,"o":84.44,"t":"2026-10-14T17:00:00Z","v":33056,"vw":84.419801},{"c":84.64,"h":84.71,"l":84.415,"n":250,"o":84.43,"t":"2026-10-14T17:15:00Z","v":18405,"vw":84.479327},{"c":84.635,"h":84.65,"l":84.42,"n":356,"o":84.49,"t":"2026-10-14T17:30:00Z","v":13989,"vw":84.54471},{"c":85.335,"h":85.335,"l":84.5861,"n":421,"o":84.68,"t":"2026-10-14T17:45:00Z","v":15322,"vw":84.970107},{"c":85.46,"h":85.615,"l":84.9401,"n":709,"o":85.38,"t":"2026-10-14T18:00:00Z","v":37883,"vw":85.275002},{"c":85.09,"h":85.8,"l":85.01,"n":507,"o":85.465,"t":"2026-10-14T18:15:00Z","v":21622,"vw":85.457378},{"c":85.885,"h":86.015,"l":85,"n":609,"o":85.03,"t":"2026-10-14T18:30:00Z","v":43290,"vw":85.487858},{"c":86.08,"h":86.26,"l":85.73,"n":812,"o":85.8825,"t":"2026-10-14T18:45:00Z","v":49564,"vw":86.071172},{"c":86.28,"h":86.315,"l":85.8,"n":856,"o":85.97,"t":"2026-10-14T19:00:00Z","v":50467,"vw":86.078745},{"c":86.669,"h":86.72,"l":85.81,"n":977,"o":86.365,"t":"2026-10-14T19:15:00Z","v":63998,"vw":86.394503},{"c":86.35,"h":86.79,"l":86.35,"n":1331,"o":86.645,"t":"2026-10-14T19:30:00Z","v":76463,"vw":86.580611},{"c":87.77,"h":87.77,"l":86.4,"n":3033,"o":86.42,"t":"2026-10-14T19:45:00Z","v":203768,"vw":87.275633},{"c":86.99,"h":87.47,"l":86.99,"n":32,"o":87.47,"t":"2026-10-14T20:00:00Z","v":112580,"vw":87.468359},{"c":85.76,"h":86.87,"l":85.76,"n":2,"o":86.87,"t":"2026-10-14T23:00:00Z","v":1117,"vw":85.876267},{"c":85.0568,"h":85.0568,"l":85.0568,"n":1,"o":85.0568,"t":"2026-10-14T23:30:00Z","v":199,"vw":85.0568},{"c":88,"h":88,"l":87.74,"n":18,"o":87.74,"t":"2026-10-15T08:00:00Z","v":1058,"vw":87.863734},{"c":87.7,"h":87.71,"l":87.63,"n":25,"o":87.63,"t":"2026-10-15T08:15:00Z","v":1196,"vw":87.682613},{"c":86.05,"h":86.05,"l":86.05,"n":1,"o":86.05,"t":"2026-10-15T09:45:00Z","v":100,"vw":86.05},{"c":86.96,"h":86.96,"l":86.96,"n":2,"o":86.96,"t":"2026-10-15T11:15:00Z","v":206,"vw":86.96},{"c":86.61,"h":86.61,"l":86.61,"n":5,"o":86.61,"t":"2026-10-15T12:45:00Z","v":104,"vw":86.61},{"c":86.53,"h":86.53,"l":86.25,"n":3,"o":86.25,"t":"2026-10-15T13:00:00Z","v":384,"vw":86.409688},{"c":87.98,"h":87.98,"l":87.94,"n":12,"o":87.94,"t":"2026-10-15T13:15:00Z","v":699,"vw":87.956},{"c":88.99,"h":90.85,"l":87.67,"n":833,"o":87.97,"t":"2026-10-15T13:30:00Z","v":43936,"vw":89.24369},{"c":91.105,"h":91.16,"l":89.11,"n":1089,"o":89.37,"t":"2026-10-15T13:45:00Z","v":59765,"vw":90.388759},{"c":92.19,"h":92.79,"l":91.11,"n":1708,"o":91.11,"t":"2026-10-15T14:00:00Z","v":106533,"vw":92.000405},{"c":92.16,"h":92.65,"l":91.0325,"n":1032,"o":92.2,"t":"2026-10-15T14:15:00Z","v":60769,"vw":91.759113},{"c":93.23,"h":93.47,"l":91.83,"n":1296,"o":91.97,"t":"2026-10-15T14:30:00Z","v":74003,"vw":92.717048},{"c":94,"h":94.24,"l":92.77,"n":1015,"o":93.255,"t":"2026-10-15T14:45:00Z","v":70114,"vw":93.552981},{"c":94.575,"h":94.79,"l":93.725,"n":993,"o":94.2,"t":"2026-10-15T15:00:00Z","v":50665,"vw":94.314772},{"c":94.7,"h":94.89,"l":93.8,"n":974,"o":94.42,"t":"2026-10-15T15:15:00Z","v":44946,"vw":94.357672},{"c":94.14,"h":95,"l":94.14,"n":1161,"o":94.8,"t":"2026-10-15T15:30:00Z","v":70103,"vw":94.680836},{"c":93.64,"h":94.27,"l":93.64,"n":1049,"o":94.11,"t":"2026-10-15T15:45:00Z","v":36742,"vw":93.963948},{"c":92.865,"h":93.74,"l":92.65,"n":1157,"o":93.54,"t":"2026-10-15T16:00:00Z","v":102742,"vw":93.196582},{"c":94.07,"h":94.3,"l":92.99,"n":794,"o":92.99,"t":"2026-10-15T16:15:00Z","v":38134,"vw":93.778204},{"c":94.11,"h":94.27,"l":93.87,"n":445,"o":94.04,"t":"2026-10-15T16:30:00Z","v":12360,"vw":94.062688},{"c":94.3,"h":94.3,"l":93.76,"n":540,"o":94.09,"t":"2026-10-15T16:45:00Z","v":21201,"vw":94.004713},{"c":93.73,"h":94.46,"l":93.67,"n":586,"o":94.3,"t":"2026-10-15T17:00:00Z","v":18534,"vw":94.165405},{"c":93.675,"h":93.92,"l":93.47,"n":741,"o":93.8725,"t":"2026-10-15T17:15:00Z","v":23255,"vw":93.67169},{"c":93.73,"h":94.235,"l":93.72,"n":592,"o":93.85,"t":"2026-10-15T17:30:00Z","v":26620,"vw":93.948166},{"c":94.28,"h":94.5,"l":93.82,"n":767,"o":93.88,"t":"2026-10-15T17:45:00Z","v":37519,"vw":94.186796},{"c":95.225,"h":95.4,"l":94.3,"n":992,"o":94.3,"t":"2026-10-15T18:00:00Z","v":51476,"vw":94.862281},{"c":94.05,"h":95.23,"l":93.885,"n":1159,"o":95.22,"t":"2026-10-15T18:15:00Z","v":48551,"vw":94.317482},{"c":93.95,"h":94.08,"l":93.52,"n":566,"o":93.9,"t":"2026-10-15T18:30:00Z","v":18137,"vw":93.819763},{"c":94.34,"h":94.34,"l":93.92,"n":810,"o":93.92,"t":"2026-10-15T18:45:00Z","v":35351,"vw":94.067375},{"c":93.84,"h":94.42,"l":93.7,"n":817,"o":94.3,"t":"2026-10-15T19:00:00Z","v":28359,"vw":93.989726},{"c":93.9,"h":94.9,"l":93.66,"n":941,"o":93.78,"t":"2026-10-15T19:15:00Z","v":41942,"vw":94.170927},{"c":93.92,"h":94.195,"l":93.435,"n":1313,"o":93.895,"t":"2026-10-15T19:30:00Z","v":67393,"vw":93.813073},{"c":94.23,"h":94.64,"l":93.41,"n":3120,"o":93.925,"t":"2026-10-15T19:45:00Z","v":165728,"vw":94.116391},{"c":93.5,"h":94.3,"l":93.5,"n":45,"o":94.3,"t":"2026-10-15T20:00:00Z","v":139387,"vw":94.294946},{"c":94.88,"h":94.88,"l":94.88,"n":1,"o":94.88,"t":"2026-10-15T20:15:00Z","v":325,"vw":94.88},{"c":94.56,"h":94.66,"l":94.56,"n":10,"o":94.58,"t":"2026-10-16T10:15:00Z","v":856,"vw":94.602654},{"c":95.43,"h":95.43,"l":94.78,"n":6,"o":94.78,"t":"2026-10-16T11:00:00Z","v":335,"vw":95.081786},{"c":95.66,"h":95.66,"l":95.39,"n":5,"o":95.39,"t":"2026-10-16T11:15:00Z","v":312,"vw":95.510536},{"c":95.5,"h":95.5,"l":95.5,"n":1,"o":95.5,"t":"2026-10-16T12:30:00Z","v":300,"vw":95.5},{"c":94.71,"h":96.19,"l":94.01,"n":993,"o":95.16,"t":"2026-10-16T13:30:00Z","v":72739,"vw":95.016686},{"c":94.79,"h":94.8086,"l":94.05,"n":686,"o":94.725,"t":"2026-10-16T13:45:00Z","v":32418,"vw":94.430308},{"c":92.215,"h":94.565,"l":92.01,"n":846,"o":94.49,"t":"2026-10-16T14:00:00Z","v":41935,"vw":92.689429},{"c":90.63,"h":92.56,"l":90.485,"n":1034,"o":92.12,"t":"2026-10-16T14:15:00Z","v":65609,"vw":92.011182},{"c":91,"h":91,"l":89.82,"n":1083,"o":90.7899,"t":"2026-10-16T14:30:00Z","v":56027,"vw":90.439957},{"c":90.36,"h":91.52,"l":90.36,"n":603,"o":90.975,"t":"2026-10-16T14:45:00Z","v":31388,"vw":91.061445},{"c":89.94,"h":90.37,"l":88.85,"n":669,"o":90.21,"t":"2026-10-16T15:00:00Z","v":30683,"vw":89.495885},{"c":89.62,"h":89.945,"l":89.38,"n":466,"o":89.945,"t":"2026-10-16T15:15:00Z","v":28121,"vw":89.640409},{"c":89.66,"h":89.88,"l":89.43,"n":452,"o":89.605,"t":"2026-10-16T15:30:00Z","v":16174,"vw":89.61565},{"c":89.215,"h":89.9199,"l":88.98,"n":479,"o":89.5593,"t":"2026-10-16T15:45:00Z","v":22501,"vw":89.453233},{"c":89.64,"h":89.77,"l":88.93,"n":532,"o":89.1,"t":"2026-10-16T16:00:00Z","v":23390,"vw":89.420163},{"c":89.74,"h":89.76,"l":89.15,"n":280,"o":89.76,"t":"2026-10-16T16:15:00Z","v":15168,"vw":89.385892},{"c":89.79,"h":89.89,"l":89.53,"n":314,"o":89.64,"t":"2026-10-16T16:30:00Z","v":16869,"vw":89.662967},{"c":89.6,"h":90.03,"l":89.42,"n":299,"o":89.92,"t":"2026-10-16T16:45:00Z","v":7029,"vw":89.747048},{"c":89.36,"h":90.0395,"l":89.36,"n":373,"o":89.89,"t":"2026-10-16T17:00:00Z","v":15521,"vw":89.623924},{"c":90.185,"h":90.27,"l":88.91,"n":747,"o":89.19,"t":"2026-10-16T17:15:00Z","v":30865,"vw":89.692191},{"c":90.33,"h":90.7,"l":90.29,"n":663,"o":90.39,"t":"2026-10-16T17:30:00Z","v":29951,"vw":90.467884},{"c":89.85,"h":90.31,"l":89.64,"n":323,"o":90.31,"t":"2026-10-16T17:45:00Z","v":14385,"vw":89.915254},{"c":89.99,"h":90.07,"l":89.56,"n":519,"o":89.765,"t":"2026-10-16T18:00:00Z","v":14609,"vw":89.852863},{"c":89.69,"h":90.16,"l":89.6,"n":438,"o":89.98,"t":"2026-10-16T18:15:00Z","v":18914,"vw":89.785107},{"c":89.46,"h":89.81,"l":89.46,"n":472,"o":89.74,"t":"2026-10-16T18:30:00Z","v":89333,"vw":89.649777},{"c":89.62,"h":89.62,"l":89.061,"n":582,"o":89.55,"t":"2026-10-16T18:45:00Z","v":32601,"vw":89.422193},{"c":89.855,"h":89.94,"l":89.39,"n":610,"o":89.615,"t":"2026-10-16T19:00:00Z","v":23882,"vw":89.622666},{"c":89.73,"h":90.18,"l":89.73,"n":747,"o":89.9399,"t":"2026-10-16T19:15:00Z","v":38435,"vw":89.952522},{"c":89.72,"h":90.03,"l":89.67,"n":884,"o":89.82,"t":"2026-10-16T19:30:00Z","v":39121,"vw":89.82761},{"c":90.58,"h":90.85,"l":89.865,"n":2524,"o":89.87,"t":"2026-10-16T19:45:00Z","v":128583,"vw":90.451828},{"c":90.37,"h":90.37,"l":90.37,"n":31,"o":90.37,"t":"2026-10-16T20:00:00Z","v":146140,"vw":90.37},{"c":90.43,"h":90.43,"l":90.43,"n":1,"o":90.43,"t":"2026-10-16T20:30:00Z","v":158,"vw":90.43},{"c":90.19,"h":90.19,"l":90.19,"n":2,"o":90.19,"t":"2026-10-16T20:45:00Z","v":315,"vw":90.19},{"c":90.43,"h":90.43,"l":90.43,"n":1,"o":90.43,"t":"2026-10-16T22:45:00Z","v":1000,"vw":90.43},{"c":90,"h":90,"l":90,"n":32,"o":90,"t":"2026-10-19T11:00:00Z","v":590,"vw":90},{"c":88.2,"h":88.2,"l":88.2,"n":1,"o":88.2,"t":"2026-10-19T11:15:00Z","v":500,"vw":88.2},{"c":89.5,"h":89.5,"l":89.5,"n":6,"o":89.5,"t":"2026-10-19T13:00:00Z","v":202,"vw":89.5},{"c":89.515,"h":91.35,"l":89.465,"n":372,"o":90.44,"t":"2026-10-19T13:30:00Z","v":20256,"vw":90.478536},{"c":89.4455,"h":90.33,"l":89.27,"n":368,"o":89.87,"t":"2026-10-19T13:45:00Z","v":15746,"vw":89.678575},{"c":90.13,"h":90.13,"l":89.48,"n":276,"o":89.88,"t":"2026-10-19T14:00:00Z","v":12010,"vw":89.790891},{"c":90.36,"h":90.85,"l":90.14,"n":383,"o":90.165,"t":"2026-10-19T14:15:00Z","v":22524,"vw":90.351366},{"c":91.03,"h":91.26,"l":90.2101,"n":295,"o":90.35,"t":"2026-10-19T14:30:00Z","v":13973,"vw":90.768668},{"c":91,"h":91.285,"l":90.78,"n":509,"o":90.9,"t":"2026-10-19T14:45:00Z","v":22638,"vw":91.07702},{"c":91.5499,"h":91.5499,"l":90.8553,"n":242,"o":91,"t":"2026-10-19T15:00:00Z","v":11510,"vw":91.140118},{"c":91.39,"h":91.4,"l":91.06,"n":197,"o":91.2,"t":"2026-10-19T15:15:00Z","v":8476,"vw":91.292492},{"c":91.7,"h":91.78,"l":91.38,"n":212,"o":91.4,"t":"2026-10-19T15:30:00Z","v":9097,"vw":91.528648},{"c":91.38,"h":91.77,"l":91.38,"n":315,"o":91.54,"t":"2026-10-19T15:45:00Z","v":9982,"vw":91.53518},{"c":91.22,"h":91.49,"l":91.04,"n":307,"o":91.4325,"t":"2026-10-19T16:00:00Z","v":20677,"vw":91.260957},{"c":91.61,"h":91.78,"l":91.49,"n":261,"o":91.49,"t":"2026-10-19T16:15:00Z","v":11619,"vw":91.624189},{"c":91.595,"h":91.72,"l":91.45,"n":245,"o":91.61,"t":"2026-10-19T16:30:00Z","v":15752,"vw":91.563309},{"c":92.355,"h":92.355,"l":91.67,"n":123,"o":91.67,"t":"2026-10-19T16:45:00Z","v":16609,"vw":91.787996},{"c":92.6,"h":92.73,"l":92.24,"n":293,"o":92.34,"t":"2026-10-19T17:00:00Z","v":12829,"vw":92.465167},{"c":93.095,"h":93.095,"l":92.59,"n":189,"o":92.59,"t":"2026-10-19T17:15:00Z","v":10269,"vw":92.831523},{"c":93.32,"h":93.32,"l":92.7,"n":276,"o":93.05,"t":"2026-10-19T17:30:00Z","v":12917,"vw":92.950285},{"c":93.2363,"h":93.31,"l":93.02,"n":211,"o":93.285,"t":"2026-10-19T17:45:00Z","v":7251,"vw":93.179165},{"c":93.46,"h":93.53,"l":93.25,"n":318,"o":93.305,"t":"2026-10-19T18:00:00Z","v":12965,"vw":93.458259},{"c":93.46,"h":93.49,"l":93.1884,"n":335,"o":93.485,"t":"2026-10-19T18:15:00Z","v":16770,"vw":93.353428},{"c":94.03,"h":94.03,"l":93.41,"n":395,"o":93.43,"t":"2026-10-19T18:30:00Z","v":23643,"vw":93.639301},{"c":94.015,"h":94.245,"l":93.935,"n":424,"o":94.03,"t":"2026-10-19T18:45:00Z","v":16854,"vw":94.113554},{"c":94.14,"h":94.3,"l":93.93,"n":548,"o":94.01,"t":"2026-10-19T19:00:00Z","v":25586,"vw":94.104601},{"c":93.465,"h":94.13,"l":93.27,"n":645,"o":94.09,"t":"2026-10-19T19:15:00Z","v":37871,"vw":93.746214},{"c":93.885,"h":93.96,"l":93.43,"n":727,"o":93.53,"t":"2026-10-19T19:30:00Z","v":35734,"vw":93.727755},{"c":93.33,"h":94.04,"l":93.21,"n":2073,"o":93.885,"t":"2026-10-19T19:45:00Z","v":102776,"vw":93.540413},{"c":93.42,"h":93.42,"l":93.42,"n":29,"o":93.42,"t":"2026-10-19T20:00:00Z","v":295114,"vw":93.42},{"c":93.52,"h":93.52,"l":93.52,"n":5,"o":93.52,"t":"2026-10-20T08:00:00Z","v":191,"vw":93.52},{"c":93,"h":93,"l":93,"n":1,"o":93,"t":"2026-10-20T09:45:00Z","v":171,"vw":93},{"c":93.95,"h":93.95,"l":93.95,"n":3,"o":93.95,"t":"2026-10-20T11:00:00Z","v":279,"vw":93.95},{"c":94.6332,"h":94.6332,"l":94.6332,"n":1,"o":94.6332,"t":"2026-10-20T11:45:00Z","v":200,"vw":94.6332},{"c":94.63,"h":94.63,"l":94,"n":7,"o":94,"t":"2026-10-20T12:00:00Z","v":606,"vw":94.221813},{"c":95.15,"h":95.5,"l":94.845,"n":23,"o":94.845,"t":"2026-10-20T12:15:00Z","v":1014,"vw":95.20132},{"c":95.61,"h":96.06,"l":95.46,"n":36,"o":95.53,"t":"2026-10-20T12:30:00Z","v":3402,"vw":95.626525},{"c":96.94,"h":96.94,"l":95.67,"n":21,"o":95.67,"t":"2026-10-20T12:45:00Z","v":1325,"vw":96.172449},{"c":96.5,"h":96.9127,"l":96,"n":23,"o":96.87,"t":"2026-10-20T13:00:00Z","v":4798,"vw":96.320051},{"c":96.93,"h":96.93,"l":96,"n":24,"o":96,"t":"2026-10-20T13:15:00Z","v":809,"vw":96.465},{"c":95.665,"h":97.5,"l":94.5,"n":1350,"o":96.65,"t":"2026-10-20T13:30:00Z","v":127027,"vw":96.369961},{"c":98.87,"h":98.88,"l":95.24,"n":1275,"o":95.61,"t":"2026-10-20T13:45:00Z","v":68134,"vw":97.679858},{"c":96.91,"h":98.85,"l":96.78,"n":828,"o":98.64,"t":"2026-10-20T14:00:00Z","v":41270,"vw":97.933971},{"c":97.66,"h":97.97,"l":96.59,"n":701,"o":96.94,"t":"2026-10-20T14:15:00Z","v":29567,"vw":97.274642},{"c":97.36,"h":98.42,"l":97.25,"n":1552,"o":97.34,"t":"2026-10-20T14:30:00Z","v":91844,"vw":97.994234},{"c":99.25,"h":99.25,"l":97.195,"n":1000,"o":97.195,"t":"2026-10-20T14:45:00Z","v":65711,"vw":98.590782},{"c":99.22,"h":99.59,"l":98.58,"n":664,"o":99.25,"t":"2026-10-20T15:00:00Z","v":29017,"vw":99.159527},{"c":99.08,"h":99.84,"l":98.8504,"n":1139,"o":99.48,"t":"2026-10-20T15:15:00Z","v":63491,"vw":99.164819},{"c":99.41,"h":99.48,"l":98.83,"n":514,"o":99.215,"t":"2026-10-20T15:30:00Z","v":15945,"vw":99.092566},{"c":100.2,"h":100.2,"l":99.3,"n":1071,"o":99.43,"t":"2026-10-20T15:45:00Z","v":69424,"vw":99.905497},{"c":99.16,"h":100.48,"l":98.88,"n":806,"o":99.8603,"t":"2026-10-20T16:00:00Z","v":40054,"vw":99.666232},{"c":99.16,"h":99.5,"l":98.86,"n":409,"o":99.175,"t":"2026-10-20T16:15:00Z","v":13547,"vw":99.229829},{"c":99.66,"h":100,"l":99.18,"n":393,"o":99.315,"t":"2026-10-20T16:30:00Z","v":50607,"vw":99.618881},{"c":100.775,"h":100.85,"l":99.65,"n":813,"o":99.65,"t":"2026-10-20T16:45:00Z","v":49266,"vw":100.385645},{"c":100.675,"h":100.85,"l":100.23,"n":552,"o":100.745,"t":"2026-10-20T17:00:00Z","v":29593,"vw":100.575421},{"c":101.29,"h":101.6466,"l":100.54,"n":1064,"o":100.6,"t":"2026-10-20T17:15:00Z","v":53059,"vw":101.195479},{"c":100.9,"h":101.5588,"l":100.84,"n":668,"o":101.44,"t":"2026-10-20T17:30:00Z","v":30562,"vw":101.18119},{"c":101.24,"h":101.33,"l":100.85,"n":935,"o":100.8515,"t":"2026-10-20T17:45:00Z","v":61813,"vw":101.12113},{"c":100.8125,"h":101.25,"l":100.74,"n":849,"o":101.24,"t":"2026-10-20T18:00:00Z","v":38913,"vw":101.023942},{"c":100.97,"h":101.19,"l":100.5255,"n":685,"o":100.795,"t":"2026-10-20T18:15:00Z","v":38461,"vw":100.9737},{"c":100.41,"h":101,"l":100.08,"n":1075,"o":100.96,"t":"2026-10-20T18:30:00Z","v":64270,"vw":100.432721},{"c":100.675,"h":100.85,"l":100.265,"n":828,"o":100.41,"t":"2026-10-20T18:45:00Z","v":46835,"vw":100.585593},{"c":100.65,"h":100.88,"l":100.43,"n":1108,"o":100.5478,"t":"2026-10-20T19:00:00Z","v":44928,"vw":100.66178},{"c":100.16,"h":100.89,"l":100.155,"n":859,"o":100.71,"t":"2026-10-20T19:15:00Z","v":43771,"vw":100.574281},{"c":100.5,"h":100.625,"l":100.115,"n":1194,"o":100.17,"t":"2026-10-20T19:30:00Z","v":49748,"vw":100.368162},{"c":100.77,"h":101.04,"l":100.5,"n":3201,"o":100.51,"t":"2026-10-20T19:45:00Z","v":173996,"vw":100.829426},{"c":100.86,"h":100.86,"l":100.86,"n":34,"o":100.86,"t":"2026-10-20T20:00:00Z","v":220276,"vw":100.86},{"c":100.7,"h":100.7,"l":99.01,"n":22,"o":99.01,"t":"2026-10-20T20:15:00Z","v":1344,"vw":99.14},{"c":100.86,"h":100.86,"l":100.86,"n":2,"o":100.86,"t":"2026-10-20T20:30:00Z","v":651,"vw":100.86},{"c":101.14,"h":101.14,"l":101.14,"n":10,"o":101.14,"t":"2026-10-20T21:15:00Z","v":255,"vw":101.14},{"c":100.67,"h":100.67,"l":100.67,"n":1,"o":100.67,"t":"2026-10-20T23:00:00Z","v":100,"vw":100.67},{"c":100,"h":100,"l":100,"n":5,"o":100,"t":"2026-10-21T08:00:00Z","v":277,"vw":100},{"c":100,"h":100,"l":99.94,"n":6,"o":99.94,"t":"2026-10-21T08:30:00Z","v":510,"vw":99.980226},{"c":100,"h":100,"l":100,"n":3,"o":100,"t":"2026-10-21T09:30:00Z","v":126,"vw":100},{"c":99,"h":99,"l":99,"n":1,"o":99,"t":"2026-10-21T10:00:00Z","v":105,"vw":99},{"c":100.8,"h":100.8,"l":100.51,"n":9,"o":100.51,"t":"2026-10-21T11:00:00Z","v":891,"vw":100.687938},{"c":100.5,"h":100.51,"l":100.5,"n":3,"o":100.51,"t":"2026-10-21T11:30:00Z","v":300,"vw":100.503378},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-21T12:45:00Z","v":500,"vw":100},{"c":102.52,"h":103.12,"l":99.535,"n":1248,"o":100,"t":"2026-10-21T13:30:00Z","v":91578,"vw":101.562474},{"c":101.0375,"h":102.63,"l":100.855,"n":732,"o":102.6,"t":"2026-10-21T13:45:00Z","v":43366,"vw":102.101707},{"c":101.3,"h":101.51,"l":100.4026,"n":706,"o":101.025,"t":"2026-10-21T14:00:00Z","v":41351,"vw":101.04052},{"c":101.32,"h":101.8,"l":100.69,"n":598,"o":101.51,"t":"2026-10-21T14:15:00Z","v":31253,"vw":101.150386},{"c":101.2125,"h":101.78,"l":100.59,"n":906,"o":101.45,"t":"2026-10-21T14:30:00Z","v":52066,"vw":101.230366},{"c":101.1,"h":101.46,"l":100.65,"n":419,"o":100.92,"t":"2026-10-21T14:45:00Z","v":15970,"vw":101.065866},{"c":101.51,"h":101.51,"l":100.93,"n":427,"o":101.2,"t":"2026-10-21T15:00:00Z","v":19424,"vw":101.177471},{"c":101.81,"h":102,"l":101.19,"n":402,"o":101.44,"t":"2026-10-21T15:15:00Z","v":13557,"vw":101.607702},{"c":101.84,"h":102.05,"l":101.29,"n":321,"o":102.03,"t":"2026-10-21T15:30:00Z","v":17110,"vw":101.782148},{"c":101.385,"h":102.1099,"l":101.04,"n":778,"o":101.69,"t":"2026-10-21T15:45:00Z","v":29241,"vw":101.493253},{"c":101.35,"h":101.36,"l":101.14,"n":218,"o":101.27,"t":"2026-10-21T16:00:00Z","v":8139,"vw":101.277456},{"c":101.18,"h":101.23,"l":100.9,"n":228,"o":101.23,"t":"2026-10-21T16:15:00Z","v":10399,"vw":101.199433},{"c":101.22,"h":101.49,"l":101.12,"n":444,"o":101.12,"t":"2026-10-21T16:30:00Z","v":11554,"vw":101.311249},{"c":101.12,"h":101.47,"l":101.12,"n":317,"o":101.22,"t":"2026-10-21T16:45:00Z","v":9113,"vw":101.265645},{"c":100.87,"h":101.3,"l":100.76,"n":316,"o":101,"t":"2026-10-21T17:00:00Z","v":11217,"vw":101.04127},{"c":100.695,"h":101.07,"l":100.58,"n":332,"o":100.96,"t":"2026-10-21T17:15:00Z","v":9152,"vw":100.864948},{"c":100.865,"h":100.97,"l":100.71,"n":177,"o":100.71,"t":"2026-10-21T17:30:00Z","v":6721,"vw":100.803011},{"c":99.86,"h":100.74,"l":99.84,"n":657,"o":100.74,"t":"2026-10-21T17:45:00Z","v":33127,"vw":100.165164},{"c":99.82,"h":99.97,"l":99.79,"n":405,"o":99.97,"t":"2026-10-21T18:00:00Z","v":12548,"vw":99.872184},{"c":99.735,"h":99.92,"l":99.6749,"n":401,"o":99.8,"t":"2026-10-21T18:15:00Z","v":12864,"vw":99.803464},{"c":99.38,"h":100.08,"l":99.195,"n":722,"o":99.81,"t":"2026-10-21T18:30:00Z","v":23277,"vw":99.654496},{"c":99.29,"h":99.44,"l":98.98,"n":719,"o":99.38,"t":"2026-10-21T18:45:00Z","v":31585,"vw":99.142912},{"c":99.085,"h":99.36,"l":98.45,"n":679,"o":99.29,"t":"2026-10-21T19:00:00Z","v":27872,"vw":98.960881},{"c":99.54,"h":99.64,"l":99.03,"n":576,"o":99.03,"t":"2026-10-21T19:15:00Z","v":18367,"vw":99.329246},{"c":100.005,"h":100.08,"l":99.52,"n":852,"o":99.61,"t":"2026-10-21T19:30:00Z","v":32388,"vw":99.831237},{"c":100.26,"h":100.39,"l":99.7394,"n":3071,"o":99.7394,"t":"2026-10-21T19:45:00Z","v":150257,"vw":100.104715},{"c":100.15,"h":100.15,"l":100.15,"n":40,"o":100.15,"t":"2026-10-21T20:00:00Z","v":95491,"vw":100.15},{"c":99.317,"h":99.317,"l":99.317,"n":1,"o":99.317,"t":"2026-10-21T20:15:00Z","v":380,"vw":99.317},{"c":100.15,"h":100.15,"l":100.15,"n":1,"o":100.15,"t":"2026-10-21T20:30:00Z","v":808,"vw":100.15},{"c":99.5,"h":99.5,"l":99,"n":27,"o":99,"t":"2026-10-21T21:15:00Z","v":15426,"vw":99.098764},{"c":99.0048,"h":99.0048,"l":99.0048,"n":1,"o":99.0048,"t":"2026-10-21T23:30:00Z","v":500,"vw":99.0048},{"c":99.56,"h":99.56,"l":98.85,"n":13,"o":98.85,"t":"2026-10-22T08:00:00Z","v":710,"vw":99.126136},{"c":99.67,"h":99.67,"l":99.61,"n":5,"o":99.61,"t":"2026-10-22T09:15:00Z","v":351,"vw":99.649592},{"c":98.95,"h":98.95,"l":98.95,"n":1,"o":98.95,"t":"2026-10-22T11:00:00Z","v":100,"vw":98.95},{"c":99.67,"h":99.67,"l":99.67,"n":11,"o":99.67,"t":"2026-10-22T11:45:00Z","v":470,"vw":99.67},{"c":100.5,"h":100.57,"l":100.5,"n":12,"o":100.57,"t":"2026-10-22T12:30:00Z","v":481,"vw":100.526217},{"c":101,"h":101,"l":101,"n":20,"o":101,"t":"2026-10-22T13:15:00Z","v":522,"vw":101},{"c":102.485,"h":102.663,"l":100.03,"n":362,"o":100.23,"t":"2026-10-22T13:30:00Z","v":27203,"vw":100.947109},{"c":102.505,"h":102.79,"l":101.78,"n":310,"o":102.19,"t":"2026-10-22T13:45:00Z","v":14931,"vw":102.412808},{"c":102.9225,"h":103.1,"l":102,"n":517,"o":102.26,"t":"2026-10-22T14:00:00Z","v":24985,"vw":102.398364},{"c":102.65,"h":103.01,"l":102.255,"n":578,"o":102.92,"t":"2026-10-22T14:15:00Z","v":24909,"vw":102.656865},{"c":104.07,"h":104.33,"l":102.32,"n":1032,"o":102.32,"t":"2026-10-22T14:30:00Z","v":63575,"vw":103.40609},{"c":104.79,"h":104.88,"l":104.01,"n":756,"o":104.13,"t":"2026-10-22T14:45:00Z","v":32553,"vw":104.481338},{"c":105.94,"h":106.25,"l":104.61,"n":1464,"o":104.86,"t":"2026-10-22T15:00:00Z","v":89288,"vw":105.475495},{"c":107.3,"h":107.81,"l":105.6006,"n":1398,"o":105.86,"t":"2026-10-22T15:15:00Z","v":77404,"vw":106.68714},{"c":108.04,"h":108.88,"l":106.855,"n":1913,"o":107.33,"t":"2026-10-22T15:30:00Z","v":121983,"vw":108.002146},{"c":109.9098,"h":110.77,"l":107.93,"n":2711,"o":108.61,"t":"2026-10-22T15:45:00Z","v":178153,"vw":109.544234},{"c":108.39,"h":110.44,"l":108.39,"n":3219,"o":109.61,"t":"2026-10-22T16:00:00Z","v":150166,"vw":109.532875},{"c":108.84,"h":109.245,"l":108.27,"n":895,"o":108.39,"t":"2026-10-22T16:15:00Z","v":43602,"vw":108.786833},{"c":107.8625,"h":109,"l":107.64,"n":944,"o":108.68,"t":"2026-10-22T16:30:00Z","v":42292,"vw":108.431737},{"c":108.64,"h":108.64,"l":106.8965,"n":1073,"o":108.005,"t":"2026-10-22T16:45:00Z","v":71022,"vw":107.740981},{"c":108.025,"h":108.65,"l":107.89,"n":706,"o":108.36,"t":"2026-10-22T17:00:00Z","v":28524,"vw":108.225133},{"c":107.89,"h":108.22,"l":107.56,"n":704,"o":108.03,"t":"2026-10-22T17:15:00Z","v":35351,"vw":107.807769},{"c":108.34,"h":108.5,"l":107.73,"n":924,"o":107.73,"t":"2026-10-22T17:30:00Z","v":43389,"vw":108.269573},{"c":108.06,"h":108.5,"l":108,"n":628,"o":108.49,"t":"2026-10-22T17:45:00Z","v":22370,"vw":108.217896},{"c":107.91,"h":108.06,"l":107.66,"n":625,"o":107.97,"t":"2026-10-22T18:00:00Z","v":25317,"vw":107.857458},{"c":107.99,"h":108.59,"l":107.915,"n":815,"o":107.95,"t":"2026-10-22T18:15:00Z","v":47469,"vw":108.335867},{"c":107.725,"h":108,"l":107.2285,"n":767,"o":107.91,"t":"2026-10-22T18:30:00Z","v":51322,"vw":107.699317},{"c":107.37,"h":107.89,"l":107.1029,"n":569,"o":107.61,"t":"2026-10-22T18:45:00Z","v":26379,"vw":107.435876},{"c":106.625,"h":107.47,"l":106.4294,"n":688,"o":107.36,"t":"2026-10-22T19:00:00Z","v":26486,"vw":106.85197},{"c":107.25,"h":107.67,"l":106.6,"n":835,"o":106.635,"t":"2026-10-22T19:15:00Z","v":36170,"vw":107.18194},{"c":106.3801,"h":107.36,"l":106.3801,"n":1392,"o":107.2,"t":"2026-10-22T19:30:00Z","v":71780,"vw":106.710293},{"c":106.78,"h":107.08,"l":106.14,"n":3093,"o":106.39,"t":"2026-10-22T19:45:00Z","v":157547,"vw":106.784125},{"c":106.86,"h":106.86,"l":106.86,"n":46,"o":106.86,"t":"2026-10-22T20:00:00Z","v":170751,"vw":106.86},{"c":107,"h":107,"l":107,"n":37,"o":107,"t":"2026-10-22T20:15:00Z","v":468,"vw":107},{"c":106.83,"h":106.83,"l":106.83,"n":7,"o":106.83,"t":"2026-10-22T20:30:00Z","v":459,"vw":106.83},{"c":106.31,"h":106.32,"l":106.31,"n":3,"o":106.32,"t":"2026-10-22T21:15:00Z","v":1000,"vw":106.314995}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.9262411347517732,"strike":144.49172576832152,"iv":0.9228158392434989,"gamma":0.008421985815602837,"theta":-0.1125193853427896,"vega":0.06975035460992908,"rho":0.010896507520678052,"breakevenPct":37.72736986461601},{"delta":0.2,"premium":2.8342733188720177,"strike":138.69848156182212,"iv":0.953582863340564,"gamma":0.009760303687635575,"theta":-0.1396527114967462,"vega":0.08368937093275489,"rho":0.01436708837151629,"breakevenPct":33.132118220952066},{"delta":0.25,"premium":3.523382352941177,"strike":130.3235294117647,"iv":0.8889294117647059,"gamma":0.01190294117647059,"theta":-0.14842411764705882,"vega":0.09517352941176471,"rho":0.0179890004758989,"breakevenPct":25.902466150602844},{"delta":0.3,"premium":4.728248031496063,"strike":126.79133858267717,"iv":0.9361145669291339,"gamma":0.012320866141732284,"theta":-0.17055314960629922,"vega":0.10361417322834646,"rho":0.021247903043618312,"breakevenPct":23.713278726529236},{"delta":0.35,"premium":5.927906976744186,"strike":122.9695885509839,"iv":0.9658436493738819,"gamma":0.012784257602862255,"theta":-0.18766690518783544,"vega":0.11071771019677996,"rho":0.024510846187624974,"breakevenPct":21.24682111534953},{"delta":0.4,"premium":7.1788906009245,"strike":118.70570107858244,"iv":0.9726714946070878,"gamma":0.013225885978428352,"theta":-0.19746163328197228,"vega":0.11546132511556241,"rho":0.027736438793349607,"breakevenPct":18.412747323400367},{"delta":0.45,"premium":8.603200000000001,"strike":114.848,"iv":0.99095376,"gamma":0.01330608,"theta":-0.2068152,"vega":0.1185304,"rho":0.03083675148391177,"breakevenPct":16.123788919198567},{"delta":0.5,"premium":10.0032,"strike":110.848,"iv":0.98447376,"gamma":0.01346608,"theta":-0.20721520000000002,"vega":0.11933039999999999,"rho":0.03395046225895196,"breakevenPct":13.678111184272408},{"delta":0.55,"premium":11.679880774962744,"strike":107.06408345752608,"iv":0.992553651266766,"gamma":0.013265126676602087,"theta":-0.2073,"vega":0.11820819672131147,"rho":0.03685130267731673,"breakevenPct":11.695949800102362},{"delta":0.6,"premium":13.398880597014925,"strike":103.33582089552239,"iv":0.9919774626865672,"gamma":0.012966865671641792,"theta":-0.20280671641791045,"vega":0.11540283582089553,"rho":0.039723748290221995,"breakevenPct":9.805946282134622},{"delta":0.65,"premium":15.155124223602483,"strike":99.58850931677019,"iv":0.9793928571428572,"gamma":0.012593012422360248,"theta":-0.192944099378882,"vega":0.11086754658385094,"rho":0.04257247626342483,"breakevenPct":7.933057605467664},{"delta":0.7,"premium":17.56195652173913,"strike":95.70652173913044,"iv":0.99725,"gamma":0.011583695652173914,"theta":-0.1848695652173913,"vega":0.10395760869565218,"rho":0.04491866955893675,"breakevenPct":6.545459750606305},{"delta":0.75,"premium":18.829054054054055,"strike":92.69707207207207,"iv":0.9271747747747747,"gamma":0.011307882882882883,"theta":-0.15852837837837838,"vega":0.09427128378378379,"rho":0.04814613553374284,"breakevenPct":4.906524434320499},{"delta":0.8,"premium":20.245714285714286,"strike":89.57142857142857,"iv":0.8577314285714286,"gamma":0.010960000000000001,"theta":-0.13078857142857142,"vega":0.08385142857142858,"rho":0.05125597826750693,"breakevenPct":3.298977384199842},{"delta":0.85,"premium":31.36903461956672,"strike":78.62466515345092,"iv":1.2487638252082183,"gamma":0.006189515833998063,"theta":-0.15573845738802256,"vega":0.06954779443422571,"rho":0.04677223237860567,"breakevenPct":3.4650548142391484},{"delta":0.9,"premium":38.16574752402443,"strike":70.62853232467714,"iv":1.3346000182792561,"gamma":0.00438437533398679,"theta":-0.12747367476024643,"vega":0.05238380858670066,"rho":0.04563584900351484,"breakevenPct":2.336826120498139}],"put":[{"delta":0.1,"premium":1.5835443037974684,"strike":77.55696202531645,"iv":0.9827430379746835,"gamma":0.005920506329113924,"theta":-0.08718253164556962,"vega":0.05227316455696203,"rho":-0.009866134590041674,"breakevenPct":28.53596301239866},{"delta":0.15,"premium":2.5758583690987127,"strike":83.29399141630901,"iv":0.9696933476394849,"gamma":0.007985836909871244,"theta":-0.11418884120171674,"vega":0.06951609442060086,"rho":-0.01493951221084969,"breakevenPct":24.072868923703986},{"delta":0.2,"premium":3.6508256880733945,"strike":88.12844036697248,"iv":0.9514985321100917,"gamma":0.009788807339449541,"theta":-0.13422605504587157,"vega":0.08348477064220183,"rho":-0.020074909108389057,"breakevenPct":20.536530261594315},{"delta":0.25,"premium":4.974446085672082,"strike":92.1861152141802,"iv":0.9560985228951255,"gamma":0.01102466765140325,"theta":-0.15288035450516985,"vega":0.09470251107828656,"rho":-0.025391472528372098,"breakevenPct":17.9647548410233},{"delta":0.3,"premium":6.4494728915662645,"strike":95.8960843373494,"iv":0.9691296686746987,"gamma":0.011932981927710843,"theta":-0.16949683734939758,"vega":0.10394879518072289,"rho":-0.03081855247240259,"breakevenPct":15.862466893252625},{"delta":0.35,"premium":7.91784638554217,"strike":99.66114457831326,"iv":0.9579097891566265,"gamma":0.012911897590361446,"theta":-0.17830707831325301,"vega":0.11087650602409639,"rho":-0.03624308745337358,"breakevenPct":13.702099338941695},{"delta":0.4,"premium":8.968871866295265,"strike":103.16852367688023,"iv":0.9020211699164344,"gamma":0.014267409470752088,"theta":-0.1735867688022284,"vega":0.11530222841225626,"rho":-0.04134940640678439,"breakevenPct":11.391541895790652},{"delta":0.45,"premium":10.810762331838564,"strike":106.7713004484305,"iv":0.8970112107623318,"gamma":0.01468116591928251,"theta":-0.1765641255605381,"vega":0.1182085201793722,"rho":-0.04705991616012296,"breakevenPct":9.735172498737725},{"delta":0.5,"premium":13.523564954682778,"strike":110.51359516616314,"iv":0.9457616314199395,"gamma":0.014079456193353474,"theta":-0.18748157099697885,"vega":0.11936646525679757,"rho":-0.053435699521489397,"breakevenPct":8.766785616141137},{"delta":0.55,"premium":15.902719033232632,"strike":114.29003021148037,"iv":0.9462148036253777,"gamma":0.013928398791540784,"theta":-0.18514018126888218,"vega":0.11838459214501511,"rho":-0.05955657583931301,"breakevenPct":7.452439866195337},{"delta":0.6,"premium":18.48181818181818,"strike":118.18181818181819,"iv":0.9412727272727273,"gamma":0.013645454545454546,"theta":-0.17846363636363638,"vega":0.1154,"rho":-0.06583071659476426,"breakevenPct":6.21766531840843},{"delta":0.65,"premium":20.641800246609126,"strike":121.65228113440197,"iv":0.9115008631319359,"gamma":0.0135,"theta":-0.1641932182490752,"vega":0.11039630086313193,"rho":-0.07177423011239607,"breakevenPct":4.984967653284878},{"delta":0.7,"premium":22.398890258939577,"strike":124.73489519112206,"iv":0.8613159062885327,"gamma":0.0135,"theta":-0.144217879161529,"vega":0.10404611590628854,"rho":-0.07740081076074921,"breakevenPct":3.7381197138721767},{"delta":0.75,"premium":24.73212824010914,"strike":128.11732605729878,"iv":0.8221482946793998,"gamma":0.012814188267394269,"theta":-0.12323492496589358,"vega":0.09464679399727148,"rho":-0.08347120115457825,"breakevenPct":2.7512013759856715},{"delta":0.8,"premium":31.780117270788917,"strike":135.81556503198294,"iv":0.8871664179104476,"gamma":0.010406396588486138,"theta":-0.11566428571428565,"vega":0.08317963752665242,"rho":-0.09324133099253885,"breakevenPct":2.1395468336054657},{"delta":0.85,"premium":33.512526652452024,"strike":138.4808102345416,"iv":0.8047037313432835,"gamma":0.009446908315565031,"theta":-0.08352142857142855,"vega":0.06873400852878464,"rho":-0.09881931232662733,"breakevenPct":1.2620792191801802},{"delta":0.9,"premium":36.53879310344828,"strike":142.3168103448276,"iv":0.73485625,"gamma":0.00788060344827586,"theta":-0.05217952586206895,"vega":0.05215948275862068,"rho":-0.10540905493169588,"breakevenPct":0.5004070723550882}]},"raw":{"call":[{"delta":0.15,"premium":1.9262411347517732,"strike":144.49172576832152,"iv":0.9228158392434989,"gamma":0.008421985815602837,"theta":-0.1125193853427896,"vega":0.06975035460992908,"rho":0.010896507520678052,"breakevenPct":37.72736986461601},{"delta":0.2,"premium":2.8342733188720177,"strike":138.69848156182212,"iv":0.953582863340564,"gamma":0.009760303687635575,"theta":-0.1396527114967462,"vega":0.08368937093275489,"rho":0.01436708837151629,"breakevenPct":33.132118220952066},{"delta":0.25,"premium":3.523382352941177,"strike":130.3235294117647,"iv":0.8889294117647059,"gamma":0.01190294117647059,"theta":-0.14842411764705882,"vega":0.09517352941176471,"rho":0.0179890004758989,"breakevenPct":25.902466150602844},{"delta":0.3,"premium":4.728248031496063,"strike":126.79133858267717,"iv":0.9361145669291339,"gamma":0.012320866141732284,"theta":-0.17055314960629922,"vega":0.10361417322834646,"rho":0.021247903043618312,"breakevenPct":23.713278726529236},{"delta":0.35,"premium":5.927906976744186,"strike":122.9695885509839,"iv":0.9658436493738819,"gamma":0.012784257602862255,"theta":-0.18766690518783544,"vega":0.11071771019677996,"rho":0.024510846187624974,"breakevenPct":21.24682111534953},{"delta":0.4,"premium":7.1788906009245,"strike":118.70570107858244,"iv":0.9726714946070878,"gamma":0.013225885978428352,"theta":-0.19746163328197228,"vega":0.11546132511556241,"rho":0.027736438793349607,"breakevenPct":18.412747323400367},{"delta":0.45,"premium":8.603200000000001,"strike":114.848,"iv":0.99095376,"gamma":0.01330608,"theta":-0.2068152,"vega":0.1185304,"rho":0.03083675148391177,"breakevenPct":16.123788919198567},{"delta":0.5,"premium":10.0032,"strike":110.848,"iv":0.98447376,"gamma":0.01346608,"theta":-0.20721520000000002,"vega":0.11933039999999999,"rho":0.03395046225895196,"breakevenPct":13.678111184272408},{"delta":0.55,"premium":11.679880774962744,"strike":107.06408345752608,"iv":0.992553651266766,"gamma":0.013265126676602087,"theta":-0.2073,"vega":0.11820819672131147,"rho":0.03685130267731673,"breakevenPct":11.695949800102362},{"delta":0.6,"premium":13.398880597014925,"strike":103.33582089552239,"iv":0.9919774626865672,"gamma":0.012966865671641792,"theta":-0.20280671641791045,"vega":0.11540283582089553,"rho":0.039723748290221995,"breakevenPct":9.805946282134622},{"delta":0.65,"premium":15.155124223602483,"strike":99.58850931677019,"iv":0.9793928571428572,"gamma":0.012593012422360248,"theta":-0.192944099378882,"vega":0.11086754658385094,"rho":0.04257247626342483,"breakevenPct":7.933057605467664},{"delta":0.7,"premium":17.56195652173913,"strike":95.70652173913044,"iv":0.99725,"gamma":0.011583695652173914,"theta":-0.1848695652173913,"vega":0.10395760869565218,"rho":0.04491866955893675,"breakevenPct":6.545459750606305},{"delta":0.75,"premium":18.829054054054055,"strike":92.69707207207207,"iv":0.9271747747747747,"gamma":0.011307882882882883,"theta":-0.15852837837837838,"vega":0.09427128378378379,"rho":0.04814613553374284,"breakevenPct":4.906524434320499},{"delta":0.8,"premium":20.245714285714286,"strike":89.57142857142857,"iv":0.8577314285714286,"gamma":0.010960000000000001,"theta":-0.13078857142857142,"vega":0.08385142857142858,"rho":0.05125597826750693,"breakevenPct":3.298977384199842},{"delta":0.85,"premium":31.36903461956672,"strike":78.62466515345092,"iv":1.2487638252082183,"gamma":0.006189515833998063,"theta":-0.15573845738802256,"vega":0.06954779443422571,"rho":0.04677223237860567,"breakevenPct":3.4650548142391484},{"delta":0.9,"premium":38.16574752402443,"strike":70.62853232467714,"iv":1.3346000182792561,"gamma":0.00438437533398679,"theta":-0.12747367476024643,"vega":0.05238380858670066,"rho":0.04563584900351484,"breakevenPct":2.336826120498139}],"put":[{"delta":0.1,"premium":1.5835443037974684,"strike":77.55696202531645,"iv":0.9827430379746835,"gamma":0.005920506329113924,"theta":-0.08718253164556962,"vega":0.05227316455696203,"rho":-0.009866134590041674,"breakevenPct":28.53596301239866},{"delta":0.15,"premium":2.5758583690987127,"strike":83.29399141630901,"iv":0.9696933476394849,"gamma":0.007985836909871244,"theta":-0.11418884120171674,"vega":0.06951609442060086,"rho":-0.01493951221084969,"breakevenPct":24.072868923703986},{"delta":0.2,"premium":3.6508256880733945,"strike":88.12844036697248,"iv":0.9514985321100917,"gamma":0.009788807339449541,"theta":-0.13422605504587157,"vega":0.08348477064220183,"rho":-0.020074909108389057,"breakevenPct":20.536530261594315},{"delta":0.25,"premium":4.974446085672082,"strike":92.1861152141802,"iv":0.9560985228951255,"gamma":0.01102466765140325,"theta":-0.15288035450516985,"vega":0.09470251107828656,"rho":-0.025391472528372098,"breakevenPct":17.9647548410233},{"delta":0.3,"premium":6.4494728915662645,"strike":95.8960843373494,"iv":0.9691296686746987,"gamma":0.011932981927710843,"theta":-0.16949683734939758,"vega":0.10394879518072289,"rho":-0.03081855247240259,"breakevenPct":15.862466893252625},{"delta":0.35,"premium":7.91784638554217,"strike":99.66114457831326,"iv":0.9579097891566265,"gamma":0.012911897590361446,"theta":-0.17830707831325301,"vega":0.11087650602409639,"rho":-0.03624308745337358,"breakevenPct":13.702099338941695},{"delta":0.4,"premium":8.968871866295265,"strike":103.16852367688023,"iv":0.9020211699164344,"gamma":0.014267409470752088,"theta":-0.1735867688022284,"vega":0.11530222841225626,"rho":-0.04134940640678439,"breakevenPct":11.391541895790652},{"delta":0.45,"premium":10.810762331838564,"strike":106.7713004484305,"iv":0.8970112107623318,"gamma":0.01468116591928251,"theta":-0.1765641255605381,"vega":0.1182085201793722,"rho":-0.04705991616012296,"breakevenPct":9.735172498737725},{"delta":0.5,"premium":13.523564954682778,"strike":110.51359516616314,"iv":0.9457616314199395,"gamma":0.014079456193353474,"theta":-0.18748157099697885,"vega":0.11936646525679757,"rho":-0.053435699521489397,"breakevenPct":8.766785616141137},{"delta":0.55,"premium":15.902719033232632,"strike":114.29003021148037,"iv":0.9462148036253777,"gamma":0.013928398791540784,"theta":-0.18514018126888218,"vega":0.11838459214501511,"rho":-0.05955657583931301,"breakevenPct":7.452439866195337},{"delta":0.6,"premium":18.48181818181818,"strike":118.18181818181819,"iv":0.9412727272727273,"gamma":0.013645454545454546,"theta":-0.17846363636363638,"vega":0.1154,"rho":-0.06583071659476426,"breakevenPct":6.21766531840843},{"delta":0.65,"premium":20.641800246609126,"strike":121.65228113440197,"iv":0.9115008631319359,"gamma":0.0135,"theta":-0.1641932182490752,"vega":0.11039630086313193,"rho":-0.07177423011239607,"breakevenPct":4.984967653284878},{"delta":0.7,"premium":22.398890258939577,"strike":124.73489519112206,"iv":0.8613159062885327,"gamma":0.0135,"theta":-0.144217879161529,"vega":0.10404611590628854,"rho":-0.07740081076074921,"breakevenPct":3.7381197138721767},{"delta":0.75,"premium":24.73212824010914,"strike":128.11732605729878,"iv":0.8221482946793998,"gamma":0.012814188267394269,"theta":-0.12323492496589358,"vega":0.09464679399727148,"rho":-0.08347120115457825,"breakevenPct":2.7512013759856715},{"delta":0.8,"premium":31.780117270788917,"strike":135.81556503198294,"iv":0.8871664179104476,"gamma":0.010406396588486138,"theta":-0.11566428571428565,"vega":0.08317963752665242,"rho":-0.09324133099253885,"breakevenPct":2.1395468336054657},{"delta":0.85,"premium":33.512526652452024,"strike":138.4808102345416,"iv":0.8047037313432835,"gamma":0.009446908315565031,"theta":-0.08352142857142855,"vega":0.06873400852878464,"rho":-0.09881931232662733,"breakevenPct":1.2620792191801802},{"delta":0.9,"premium":36.53879310344828,"strike":142.3168103448276,"iv":0.73485625,"gamma":0.00788060344827586,"theta":-0.05217952586206895,"vega":0.05215948275862068,"rho":-0.10540905493169588,"breakevenPct":0.5004070723550882}]}},"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"}}