{"symbol":"NWPX","url":"https://intraalpha.com/companies/NWPX","capturedAt":"2026-10-23T00:22:32.906Z","state":"ready","quote":{"symbol":"NWPX","last_price":96.29,"prev_close":99.35,"regular_close":96.29,"change":-3.06,"change_pct":-3.08,"regular_change":-3.06,"regular_change_pct":-3.08,"extended_change":0,"extended_change_pct":0,"bid":79.54,"ask":120.44,"bid_size":200,"ask_size":100,"volume":117908,"vwap":96.605284,"open":98.57,"high":98.57,"low":95.56,"close":96.29,"trade_count":4872,"last_trade_at":"2026-10-22T20:00:01.985005727Z","last_quote_at":"2026-10-22T23:59:51.015653138Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:22:28.413418404-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NWPX","fetched_at":"2026-10-23T00:22:30.900027+00:00","name":"NWPX Infrastructure, Inc.","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"STEEL","country":"USA","description":"Northwest Pipe Company manufactures and supplies engineered welded steel pipe systems in North America. The company is headquartered in Vancouver, Washington.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":957456000,"ebitda":85095000,"pe_ratio":19.99,"peg_ratio":1.822,"book_value":43.42,"dividend_per_share":null,"dividend_yield":null,"eps":4.97,"revenue_ttm":574436000,"gross_profit_ttm":119931000,"profit_margin":0.0849,"operating_margin_ttm":0.133,"return_on_assets_ttm":0.0649,"return_on_equity_ttm":0.122,"quarterly_earnings_growth":0.78,"quarterly_revenue_growth":0.197,"analyst_target_price":111,"analyst_number":0,"beta":1.079,"fifty_two_week_high":152.03,"fifty_two_week_low":53.15,"fifty_day_ma":105.56,"two_hundred_day_ma":100.6,"shares_outstanding":9637200,"forward_pe":20.04,"price_to_sales":1.667,"price_to_book":2.363,"ev_to_revenue":1.863,"ev_to_ebitda":12.52},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:22:30.900027+00:00"},"optionObservedAt":"2026-10-22T19:50:02.103Z","bars":[{"c":97.36,"h":98.21,"l":97.36,"n":14,"o":98.21,"t":"2026-10-16T13:30:00Z","v":1455,"vw":98.11112},{"c":98.2,"h":98.48,"l":97.19,"n":49,"o":97.19,"t":"2026-10-16T13:40:00Z","v":1844,"vw":98.171412},{"c":98.145,"h":98.23,"l":97.965,"n":99,"o":98.23,"t":"2026-10-16T14:10:00Z","v":2279,"vw":98.137258},{"c":98.49,"h":98.63,"l":98.49,"n":24,"o":98.63,"t":"2026-10-16T14:20:00Z","v":646,"vw":98.523333},{"c":98.27,"h":98.27,"l":98.26,"n":37,"o":98.27,"t":"2026-10-16T14:25:00Z","v":1172,"vw":98.265348},{"c":98.34,"h":98.34,"l":98.26,"n":17,"o":98.26,"t":"2026-10-16T14:40:00Z","v":456,"vw":98.3},{"c":98.315,"h":98.315,"l":98.315,"n":11,"o":98.315,"t":"2026-10-16T14:50:00Z","v":316,"vw":98.315},{"c":98.01,"h":98.01,"l":98.01,"n":3,"o":98.01,"t":"2026-10-16T15:05:00Z","v":202,"vw":98.01},{"c":97.75,"h":97.75,"l":97.75,"n":10,"o":97.75,"t":"2026-10-16T15:50:00Z","v":180,"vw":97.75},{"c":97.6,"h":97.6,"l":97.51,"n":18,"o":97.51,"t":"2026-10-16T15:55:00Z","v":571,"vw":97.582107},{"c":97.82,"h":97.82,"l":97.82,"n":4,"o":97.82,"t":"2026-10-16T16:05:00Z","v":107,"vw":97.82},{"c":97.42,"h":97.94,"l":97.42,"n":25,"o":97.94,"t":"2026-10-16T16:10:00Z","v":498,"vw":97.68},{"c":97.625,"h":97.625,"l":97.625,"n":6,"o":97.625,"t":"2026-10-16T16:15:00Z","v":278,"vw":97.625},{"c":97.32,"h":97.47,"l":97.32,"n":68,"o":97.47,"t":"2026-10-16T16:40:00Z","v":2363,"vw":97.395275},{"c":96.87,"h":96.87,"l":96.87,"n":19,"o":96.87,"t":"2026-10-16T16:45:00Z","v":368,"vw":96.87},{"c":96.84,"h":96.84,"l":96.84,"n":3,"o":96.84,"t":"2026-10-16T16:50:00Z","v":106,"vw":96.84},{"c":96.995,"h":96.995,"l":96.995,"n":6,"o":96.995,"t":"2026-10-16T17:00:00Z","v":113,"vw":96.995},{"c":97,"h":97,"l":96.89,"n":40,"o":96.89,"t":"2026-10-16T17:10:00Z","v":1418,"vw":96.986682},{"c":97.17,"h":97.17,"l":97.04,"n":44,"o":97.055,"t":"2026-10-16T17:15:00Z","v":1179,"vw":97.075},{"c":97.145,"h":97.32,"l":97.145,"n":8,"o":97.32,"t":"2026-10-16T17:20:00Z","v":220,"vw":97.2325},{"c":97.34,"h":97.34,"l":97.33,"n":18,"o":97.33,"t":"2026-10-16T17:25:00Z","v":432,"vw":97.336667},{"c":97.28,"h":97.28,"l":97.28,"n":7,"o":97.28,"t":"2026-10-16T17:30:00Z","v":260,"vw":97.28},{"c":97.28,"h":97.28,"l":97.28,"n":9,"o":97.28,"t":"2026-10-16T17:35:00Z","v":268,"vw":97.28},{"c":97.45,"h":97.62,"l":97.45,"n":65,"o":97.59,"t":"2026-10-16T17:40:00Z","v":1843,"vw":97.552733},{"c":97.34,"h":97.35,"l":97.18,"n":28,"o":97.35,"t":"2026-10-16T17:45:00Z","v":821,"vw":97.312},{"c":97.25,"h":97.25,"l":97.25,"n":9,"o":97.25,"t":"2026-10-16T17:50:00Z","v":157,"vw":97.25},{"c":96.82,"h":97.13,"l":96.82,"n":36,"o":96.96,"t":"2026-10-16T18:00:00Z","v":755,"vw":96.97},{"c":96.545,"h":96.545,"l":96.545,"n":5,"o":96.545,"t":"2026-10-16T18:05:00Z","v":110,"vw":96.545},{"c":97.31,"h":97.35,"l":96.855,"n":120,"o":96.855,"t":"2026-10-16T18:15:00Z","v":4006,"vw":97.252673},{"c":97.59,"h":97.59,"l":97.51,"n":36,"o":97.51,"t":"2026-10-16T18:30:00Z","v":780,"vw":97.55},{"c":97.4,"h":97.4,"l":97.4,"n":11,"o":97.4,"t":"2026-10-16T18:35:00Z","v":128,"vw":97.4},{"c":97.2,"h":97.21,"l":97.2,"n":41,"o":97.2,"t":"2026-10-16T18:50:00Z","v":917,"vw":97.2025},{"c":97.12,"h":97.12,"l":96.84,"n":30,"o":96.84,"t":"2026-10-16T19:05:00Z","v":619,"vw":97.049114},{"c":97.12,"h":97.19,"l":97.12,"n":37,"o":97.19,"t":"2026-10-16T19:15:00Z","v":799,"vw":97.143333},{"c":97.29,"h":97.38,"l":97.29,"n":65,"o":97.32,"t":"2026-10-16T19:20:00Z","v":1261,"vw":97.325},{"c":97.19,"h":97.19,"l":97.19,"n":25,"o":97.19,"t":"2026-10-16T19:30:00Z","v":478,"vw":97.19},{"c":97.02,"h":97.04,"l":97.02,"n":36,"o":97.04,"t":"2026-10-16T19:40:00Z","v":628,"vw":97.03},{"c":97.61,"h":97.61,"l":97.15,"n":107,"o":97.25,"t":"2026-10-16T19:50:00Z","v":1978,"vw":97.364616},{"c":97.59,"h":97.6,"l":97.29,"n":201,"o":97.42,"t":"2026-10-16T19:55:00Z","v":3460,"vw":97.5355},{"c":97.61,"h":97.61,"l":97.61,"n":25,"o":97.61,"t":"2026-10-16T20:00:00Z","v":16980,"vw":97.61},{"c":98.61,"h":98.61,"l":97.73,"n":52,"o":98.16,"t":"2026-10-19T13:30:00Z","v":1767,"vw":98.063174},{"c":98.15,"h":98.15,"l":97.845,"n":21,"o":97.845,"t":"2026-10-19T13:35:00Z","v":327,"vw":97.9975},{"c":98.5,"h":100.01,"l":98.11,"n":816,"o":100.01,"t":"2026-10-19T13:40:00Z","v":33207,"vw":98.590064},{"c":98.555,"h":98.7125,"l":98.35,"n":238,"o":98.4,"t":"2026-10-19T13:45:00Z","v":10226,"vw":98.511152},{"c":98.57,"h":98.57,"l":98.33,"n":7,"o":98.33,"t":"2026-10-19T13:50:00Z","v":241,"vw":98.45},{"c":98.35,"h":98.35,"l":98.12,"n":62,"o":98.14,"t":"2026-10-19T13:55:00Z","v":1087,"vw":98.166667},{"c":98.115,"h":98.115,"l":98.115,"n":21,"o":98.115,"t":"2026-10-19T14:00:00Z","v":395,"vw":98.115},{"c":98.48,"h":98.48,"l":98.48,"n":7,"o":98.48,"t":"2026-10-19T14:15:00Z","v":125,"vw":98.48},{"c":98.39,"h":98.39,"l":98.39,"n":22,"o":98.39,"t":"2026-10-19T14:20:00Z","v":379,"vw":98.39},{"c":98.3275,"h":98.3275,"l":98.3275,"n":20,"o":98.3275,"t":"2026-10-19T14:30:00Z","v":409,"vw":98.3275},{"c":98.505,"h":98.505,"l":98.31,"n":63,"o":98.36,"t":"2026-10-19T14:35:00Z","v":2439,"vw":98.396428},{"c":98.47,"h":98.47,"l":97.96,"n":21,"o":97.96,"t":"2026-10-19T14:45:00Z","v":566,"vw":98.086866},{"c":98.47,"h":98.47,"l":98.47,"n":12,"o":98.47,"t":"2026-10-19T14:50:00Z","v":156,"vw":98.47},{"c":98.535,"h":98.535,"l":98.535,"n":20,"o":98.535,"t":"2026-10-19T14:55:00Z","v":188,"vw":98.535},{"c":98.475,"h":98.475,"l":98.475,"n":13,"o":98.475,"t":"2026-10-19T15:15:00Z","v":359,"vw":98.475},{"c":98.68,"h":98.68,"l":98.67,"n":54,"o":98.67,"t":"2026-10-19T15:20:00Z","v":1186,"vw":98.675},{"c":98.555,"h":98.555,"l":98.55,"n":52,"o":98.55,"t":"2026-10-19T15:25:00Z","v":1201,"vw":98.55125},{"c":98.49,"h":98.49,"l":98.49,"n":8,"o":98.49,"t":"2026-10-19T15:40:00Z","v":129,"vw":98.49},{"c":98.18,"h":98.2,"l":98.18,"n":43,"o":98.2,"t":"2026-10-19T16:00:00Z","v":652,"vw":98.19},{"c":98.105,"h":98.105,"l":98.105,"n":4,"o":98.105,"t":"2026-10-19T16:05:00Z","v":108,"vw":98.105},{"c":98.125,"h":98.125,"l":98.125,"n":3,"o":98.125,"t":"2026-10-19T16:20:00Z","v":109,"vw":98.125},{"c":98.12,"h":98.125,"l":98.12,"n":13,"o":98.125,"t":"2026-10-19T16:25:00Z","v":319,"vw":98.1225},{"c":98.1199,"h":98.1199,"l":98.1199,"n":6,"o":98.1199,"t":"2026-10-19T16:30:00Z","v":306,"vw":98.1199},{"c":98.13,"h":98.13,"l":98.13,"n":23,"o":98.13,"t":"2026-10-19T16:40:00Z","v":489,"vw":98.13},{"c":98.195,"h":98.195,"l":98.195,"n":7,"o":98.195,"t":"2026-10-19T16:50:00Z","v":165,"vw":98.195},{"c":97.805,"h":97.87,"l":97.805,"n":6,"o":97.87,"t":"2026-10-19T17:35:00Z","v":478,"vw":97.823958},{"c":97.93,"h":97.95,"l":97.93,"n":50,"o":97.93,"t":"2026-10-19T17:40:00Z","v":1416,"vw":97.938},{"c":97.67,"h":97.825,"l":97.67,"n":35,"o":97.825,"t":"2026-10-19T17:45:00Z","v":829,"vw":97.731667},{"c":97.775,"h":97.775,"l":97.775,"n":4,"o":97.775,"t":"2026-10-19T18:00:00Z","v":116,"vw":97.775},{"c":97.33,"h":97.34,"l":97.33,"n":53,"o":97.34,"t":"2026-10-19T18:35:00Z","v":497,"vw":97.335},{"c":97.29,"h":97.44,"l":97.29,"n":44,"o":97.44,"t":"2026-10-19T18:45:00Z","v":907,"vw":97.316667},{"c":97.2,"h":97.2,"l":97.2,"n":6,"o":97.2,"t":"2026-10-19T18:50:00Z","v":181,"vw":97.2},{"c":97.205,"h":97.205,"l":97.17,"n":25,"o":97.17,"t":"2026-10-19T18:55:00Z","v":447,"vw":97.190887},{"c":96.91,"h":96.91,"l":96.91,"n":23,"o":96.91,"t":"2026-10-19T19:05:00Z","v":182,"vw":96.91},{"c":97.28,"h":97.28,"l":97.125,"n":73,"o":97.125,"t":"2026-10-19T19:15:00Z","v":1647,"vw":97.227198},{"c":97.55,"h":97.55,"l":97.29,"n":70,"o":97.3,"t":"2026-10-19T19:20:00Z","v":2543,"vw":97.375833},{"c":97.66,"h":97.66,"l":97.66,"n":21,"o":97.66,"t":"2026-10-19T19:25:00Z","v":612,"vw":97.66},{"c":97.48,"h":97.54,"l":97.48,"n":34,"o":97.54,"t":"2026-10-19T19:30:00Z","v":852,"vw":97.516667},{"c":97.69,"h":97.69,"l":97.69,"n":13,"o":97.69,"t":"2026-10-19T19:35:00Z","v":358,"vw":97.69},{"c":97.82,"h":97.82,"l":97.82,"n":34,"o":97.82,"t":"2026-10-19T19:40:00Z","v":579,"vw":97.82},{"c":97.95,"h":97.95,"l":97.95,"n":10,"o":97.95,"t":"2026-10-19T19:45:00Z","v":149,"vw":97.95},{"c":97.795,"h":97.795,"l":97.46,"n":79,"o":97.64,"t":"2026-10-19T19:50:00Z","v":1592,"vw":97.594167},{"c":97.73,"h":97.8,"l":97.51,"n":384,"o":97.8,"t":"2026-10-19T19:55:00Z","v":7361,"vw":97.685418},{"c":97.63,"h":97.63,"l":97.63,"n":30,"o":97.63,"t":"2026-10-19T20:00:00Z","v":14127,"vw":97.63},{"c":97.67,"h":97.67,"l":97.63,"n":3,"o":97.63,"t":"2026-10-20T09:05:00Z","v":201,"vw":97.65},{"c":97.89,"h":97.89,"l":97.56,"n":29,"o":97.56,"t":"2026-10-20T13:30:00Z","v":1282,"vw":97.663665},{"c":96.505,"h":96.505,"l":96.02,"n":20,"o":96.02,"t":"2026-10-20T13:35:00Z","v":372,"vw":96.2625},{"c":95.45,"h":96.5,"l":95.45,"n":20,"o":96.38,"t":"2026-10-20T13:40:00Z","v":583,"vw":96.143016},{"c":95.375,"h":95.375,"l":95.2,"n":35,"o":95.2,"t":"2026-10-20T13:45:00Z","v":343,"vw":95.2875},{"c":96.5,"h":96.5,"l":95.56,"n":47,"o":95.56,"t":"2026-10-20T13:50:00Z","v":1395,"vw":96.120176},{"c":96.85,"h":97.01,"l":96.6,"n":117,"o":96.6,"t":"2026-10-20T13:55:00Z","v":3091,"vw":96.688488},{"c":96.97,"h":96.97,"l":96.97,"n":5,"o":96.97,"t":"2026-10-20T14:00:00Z","v":187,"vw":96.97},{"c":96.925,"h":96.925,"l":96.925,"n":9,"o":96.925,"t":"2026-10-20T14:05:00Z","v":1159,"vw":96.925},{"c":96.1401,"h":96.47,"l":96.1401,"n":42,"o":96.47,"t":"2026-10-20T14:10:00Z","v":1758,"vw":96.192215},{"c":96.12,"h":96.12,"l":96,"n":6,"o":96,"t":"2026-10-20T14:15:00Z","v":210,"vw":96.06},{"c":96.97,"h":96.97,"l":96.73,"n":26,"o":96.73,"t":"2026-10-20T14:20:00Z","v":642,"vw":96.825},{"c":98.48,"h":98.48,"l":97.54,"n":38,"o":97.54,"t":"2026-10-20T14:25:00Z","v":849,"vw":97.936135},{"c":98.12,"h":98.12,"l":97.74,"n":34,"o":98.12,"t":"2026-10-20T14:30:00Z","v":1112,"vw":97.995},{"c":98.11,"h":98.4,"l":98.02,"n":290,"o":98.02,"t":"2026-10-20T14:40:00Z","v":3363,"vw":98.162283},{"c":98.325,"h":98.325,"l":98.3225,"n":26,"o":98.325,"t":"2026-10-20T14:55:00Z","v":1072,"vw":98.323371},{"c":97.8,"h":98.21,"l":97.76,"n":62,"o":98.02,"t":"2026-10-20T15:00:00Z","v":1515,"vw":97.915},{"c":96.75,"h":97.43,"l":96.44,"n":553,"o":97.43,"t":"2026-10-20T15:10:00Z","v":13479,"vw":96.961409},{"c":96.9,"h":96.9,"l":96.6,"n":197,"o":96.6,"t":"2026-10-20T15:15:00Z","v":3639,"vw":96.801963},{"c":96.8,"h":96.8,"l":96.8,"n":46,"o":96.8,"t":"2026-10-20T15:30:00Z","v":586,"vw":96.8},{"c":96.85,"h":96.85,"l":96.32,"n":295,"o":96.405,"t":"2026-10-20T15:40:00Z","v":4532,"vw":96.772812},{"c":96.8,"h":96.8,"l":96.8,"n":13,"o":96.8,"t":"2026-10-20T15:50:00Z","v":575,"vw":96.8},{"c":97.42,"h":97.42,"l":97.42,"n":8,"o":97.42,"t":"2026-10-20T16:00:00Z","v":138,"vw":97.42},{"c":96.7,"h":96.7,"l":96.7,"n":11,"o":96.7,"t":"2026-10-20T16:10:00Z","v":248,"vw":96.7},{"c":96.62,"h":97.4,"l":96.62,"n":53,"o":97.01,"t":"2026-10-20T16:15:00Z","v":1137,"vw":96.9425},{"c":96.6,"h":96.6,"l":96.3,"n":12,"o":96.3,"t":"2026-10-20T16:20:00Z","v":356,"vw":96.45},{"c":97.13,"h":97.13,"l":97.13,"n":15,"o":97.13,"t":"2026-10-20T16:30:00Z","v":279,"vw":97.13},{"c":97.07,"h":97.1,"l":97,"n":141,"o":97.1,"t":"2026-10-20T16:35:00Z","v":3698,"vw":97.077362},{"c":96.83,"h":96.9,"l":96.83,"n":18,"o":96.9,"t":"2026-10-20T16:40:00Z","v":304,"vw":96.865},{"c":96.765,"h":96.765,"l":96.765,"n":4,"o":96.765,"t":"2026-10-20T16:45:00Z","v":177,"vw":96.765},{"c":96.55,"h":96.55,"l":96.55,"n":34,"o":96.55,"t":"2026-10-20T16:50:00Z","v":305,"vw":96.55},{"c":96.855,"h":96.87,"l":96.8,"n":43,"o":96.835,"t":"2026-10-20T17:00:00Z","v":1056,"vw":96.853003},{"c":97.25,"h":97.25,"l":96.855,"n":11,"o":96.855,"t":"2026-10-20T17:10:00Z","v":386,"vw":97.0525},{"c":96.46,"h":96.46,"l":96.46,"n":31,"o":96.46,"t":"2026-10-20T17:15:00Z","v":478,"vw":96.46},{"c":96.61,"h":96.66,"l":96.51,"n":56,"o":96.5625,"t":"2026-10-20T17:20:00Z","v":1259,"vw":96.611786},{"c":96.7,"h":96.74,"l":96.54,"n":22,"o":96.54,"t":"2026-10-20T17:30:00Z","v":810,"vw":96.680149},{"c":96.95,"h":96.95,"l":96.95,"n":7,"o":96.95,"t":"2026-10-20T17:40:00Z","v":118,"vw":96.95},{"c":96.485,"h":96.485,"l":96.485,"n":10,"o":96.485,"t":"2026-10-20T17:45:00Z","v":123,"vw":96.485},{"c":96.72,"h":96.72,"l":96.72,"n":7,"o":96.72,"t":"2026-10-20T17:50:00Z","v":183,"vw":96.72},{"c":96.83,"h":96.83,"l":96.72,"n":26,"o":96.72,"t":"2026-10-20T17:55:00Z","v":526,"vw":96.7475},{"c":96.505,"h":96.505,"l":96.505,"n":33,"o":96.505,"t":"2026-10-20T18:00:00Z","v":544,"vw":96.505},{"c":96.93,"h":96.93,"l":96.58,"n":16,"o":96.58,"t":"2026-10-20T18:10:00Z","v":228,"vw":96.755},{"c":96.4,"h":96.4,"l":96.4,"n":5,"o":96.4,"t":"2026-10-20T18:20:00Z","v":127,"vw":96.4},{"c":96.92,"h":96.92,"l":96.92,"n":12,"o":96.92,"t":"2026-10-20T18:25:00Z","v":121,"vw":96.92},{"c":96.725,"h":96.725,"l":96.725,"n":19,"o":96.725,"t":"2026-10-20T18:30:00Z","v":215,"vw":96.725},{"c":96.6575,"h":96.77,"l":96.6575,"n":41,"o":96.77,"t":"2026-10-20T18:35:00Z","v":539,"vw":96.71375},{"c":96.7375,"h":96.7375,"l":96.7375,"n":15,"o":96.7375,"t":"2026-10-20T18:40:00Z","v":132,"vw":96.7375},{"c":96.965,"h":97.02,"l":96.77,"n":86,"o":96.77,"t":"2026-10-20T18:55:00Z","v":2254,"vw":96.908152},{"c":97.275,"h":97.275,"l":97.275,"n":10,"o":97.275,"t":"2026-10-20T19:10:00Z","v":112,"vw":97.275},{"c":97.04,"h":97.2416,"l":97.04,"n":27,"o":97.2416,"t":"2026-10-20T19:15:00Z","v":558,"vw":97.127763},{"c":97.04,"h":97.04,"l":97.04,"n":26,"o":97.04,"t":"2026-10-20T19:20:00Z","v":990,"vw":97.04},{"c":97.04,"h":97.05,"l":97.04,"n":22,"o":97.045,"t":"2026-10-20T19:25:00Z","v":629,"vw":97.04375},{"c":97.28,"h":97.28,"l":96.97,"n":93,"o":96.97,"t":"2026-10-20T19:30:00Z","v":4332,"vw":97.225606},{"c":97.28,"h":97.28,"l":97.09,"n":42,"o":97.09,"t":"2026-10-20T19:35:00Z","v":453,"vw":97.185},{"c":97.39,"h":97.505,"l":97.29,"n":113,"o":97.29,"t":"2026-10-20T19:40:00Z","v":2860,"vw":97.379569},{"c":97.3675,"h":97.59,"l":97.3675,"n":41,"o":97.58,"t":"2026-10-20T19:45:00Z","v":665,"vw":97.527088},{"c":97.71,"h":97.86,"l":97.61,"n":164,"o":97.645,"t":"2026-10-20T19:50:00Z","v":4171,"vw":97.775737},{"c":97.38,"h":97.61,"l":97.27,"n":387,"o":97.61,"t":"2026-10-20T19:55:00Z","v":10851,"vw":97.511774},{"c":97.47,"h":97.47,"l":97.47,"n":22,"o":97.47,"t":"2026-10-20T20:00:00Z","v":36054,"vw":97.47},{"c":99.27,"h":99.27,"l":98.98,"n":9,"o":98.98,"t":"2026-10-21T13:30:00Z","v":1197,"vw":99.005939},{"c":98.82,"h":99.92,"l":98.39,"n":666,"o":98.6,"t":"2026-10-21T13:35:00Z","v":18186,"vw":98.853889},{"c":98.01,"h":98.3,"l":98.01,"n":15,"o":98.3,"t":"2026-10-21T13:40:00Z","v":724,"vw":98.136429},{"c":98.2,"h":98.29,"l":98.15,"n":56,"o":98.15,"t":"2026-10-21T13:45:00Z","v":1980,"vw":98.243062},{"c":98.25,"h":98.25,"l":98.25,"n":16,"o":98.25,"t":"2026-10-21T13:50:00Z","v":127,"vw":98.25},{"c":98.28,"h":98.28,"l":98.22,"n":39,"o":98.22,"t":"2026-10-21T14:00:00Z","v":949,"vw":98.253333},{"c":98.12,"h":98.12,"l":98.12,"n":7,"o":98.12,"t":"2026-10-21T14:05:00Z","v":175,"vw":98.12},{"c":98.18,"h":98.18,"l":97.705,"n":31,"o":97.705,"t":"2026-10-21T14:10:00Z","v":673,"vw":97.951667},{"c":97.7,"h":98.19,"l":97.7,"n":72,"o":98.01,"t":"2026-10-21T14:15:00Z","v":1955,"vw":97.968},{"c":98.01,"h":98.01,"l":98.01,"n":2,"o":98.01,"t":"2026-10-21T14:20:00Z","v":102,"vw":98.01},{"c":98.21,"h":98.21,"l":98.21,"n":24,"o":98.21,"t":"2026-10-21T14:30:00Z","v":928,"vw":98.21},{"c":98.03,"h":98.25,"l":98.03,"n":137,"o":98.24,"t":"2026-10-21T14:35:00Z","v":3745,"vw":98.17875},{"c":98.115,"h":98.115,"l":98.115,"n":8,"o":98.115,"t":"2026-10-21T14:40:00Z","v":394,"vw":98.115},{"c":98.09,"h":98.09,"l":98.09,"n":3,"o":98.09,"t":"2026-10-21T14:45:00Z","v":124,"vw":98.09},{"c":98.38,"h":98.38,"l":98.38,"n":5,"o":98.38,"t":"2026-10-21T14:50:00Z","v":112,"vw":98.38},{"c":97.81,"h":97.81,"l":97.81,"n":14,"o":97.81,"t":"2026-10-21T15:00:00Z","v":371,"vw":97.81},{"c":97.95,"h":98,"l":97.95,"n":19,"o":98,"t":"2026-10-21T15:05:00Z","v":481,"vw":97.975},{"c":97.79,"h":98.09,"l":97.79,"n":2,"o":98.09,"t":"2026-10-21T15:15:00Z","v":249,"vw":97.969518},{"c":98.02,"h":98.51,"l":97.96,"n":247,"o":98.09,"t":"2026-10-21T15:25:00Z","v":25564,"vw":98.166466},{"c":98.105,"h":98.105,"l":98.105,"n":8,"o":98.105,"t":"2026-10-21T15:30:00Z","v":144,"vw":98.105},{"c":98.115,"h":98.115,"l":98.115,"n":6,"o":98.115,"t":"2026-10-21T15:35:00Z","v":131,"vw":98.115},{"c":98.29,"h":98.29,"l":98.29,"n":3,"o":98.29,"t":"2026-10-21T15:45:00Z","v":111,"vw":98.29},{"c":98.54,"h":98.54,"l":98,"n":132,"o":98.15,"t":"2026-10-21T15:50:00Z","v":8184,"vw":98.158182},{"c":98.67,"h":98.67,"l":98.67,"n":5,"o":98.67,"t":"2026-10-21T15:55:00Z","v":114,"vw":98.67},{"c":98.37,"h":98.37,"l":98.37,"n":5,"o":98.37,"t":"2026-10-21T16:00:00Z","v":170,"vw":98.37},{"c":98.18,"h":98.185,"l":98.18,"n":9,"o":98.185,"t":"2026-10-21T16:15:00Z","v":233,"vw":98.1825},{"c":98.175,"h":98.175,"l":98.175,"n":3,"o":98.175,"t":"2026-10-21T16:20:00Z","v":109,"vw":98.175},{"c":98.215,"h":98.215,"l":98.215,"n":1,"o":98.215,"t":"2026-10-21T16:25:00Z","v":100,"vw":98.215},{"c":98.51,"h":98.51,"l":98.51,"n":8,"o":98.51,"t":"2026-10-21T16:30:00Z","v":166,"vw":98.51},{"c":98.68,"h":98.68,"l":98.5,"n":56,"o":98.5,"t":"2026-10-21T16:35:00Z","v":1180,"vw":98.59},{"c":98.43,"h":98.95,"l":98.43,"n":87,"o":98.95,"t":"2026-10-21T16:40:00Z","v":1766,"vw":98.699},{"c":98.82,"h":98.82,"l":98.82,"n":4,"o":98.82,"t":"2026-10-21T17:00:00Z","v":117,"vw":98.82},{"c":98.83,"h":98.835,"l":98.8,"n":33,"o":98.8,"t":"2026-10-21T17:05:00Z","v":1094,"vw":98.8175},{"c":98.84,"h":98.84,"l":98.84,"n":3,"o":98.84,"t":"2026-10-21T17:10:00Z","v":134,"vw":98.84},{"c":98.86,"h":99.045,"l":98.86,"n":24,"o":99.045,"t":"2026-10-21T17:15:00Z","v":961,"vw":98.938},{"c":98.72,"h":98.955,"l":98.72,"n":8,"o":98.955,"t":"2026-10-21T17:35:00Z","v":256,"vw":98.820427},{"c":98.78,"h":98.78,"l":98.78,"n":5,"o":98.78,"t":"2026-10-21T17:50:00Z","v":110,"vw":98.78},{"c":98.73,"h":98.73,"l":98.73,"n":35,"o":98.73,"t":"2026-10-21T18:05:00Z","v":621,"vw":98.73},{"c":98.985,"h":98.985,"l":98.985,"n":1,"o":98.985,"t":"2026-10-21T18:10:00Z","v":100,"vw":98.985},{"c":99.02,"h":99.02,"l":99.02,"n":14,"o":99.02,"t":"2026-10-21T18:15:00Z","v":190,"vw":99.02},{"c":98.95,"h":98.95,"l":98.95,"n":6,"o":98.95,"t":"2026-10-21T18:20:00Z","v":235,"vw":98.95},{"c":99.175,"h":99.175,"l":99.175,"n":3,"o":99.175,"t":"2026-10-21T18:25:00Z","v":109,"vw":99.175},{"c":99.33,"h":99.33,"l":99.33,"n":13,"o":99.33,"t":"2026-10-21T18:40:00Z","v":172,"vw":99.33},{"c":99.08,"h":99.43,"l":99.08,"n":62,"o":99.43,"t":"2026-10-21T18:45:00Z","v":1779,"vw":99.141887},{"c":98.8375,"h":98.8375,"l":98.82,"n":20,"o":98.82,"t":"2026-10-21T18:50:00Z","v":428,"vw":98.82875},{"c":98.5,"h":98.5,"l":98.42,"n":45,"o":98.42,"t":"2026-10-21T19:00:00Z","v":638,"vw":98.455},{"c":98.6,"h":98.67,"l":98.6,"n":19,"o":98.67,"t":"2026-10-21T19:05:00Z","v":545,"vw":98.6525},{"c":98.89,"h":98.93,"l":98.79,"n":34,"o":98.79,"t":"2026-10-21T19:15:00Z","v":914,"vw":98.857994},{"c":99.23,"h":99.23,"l":99.23,"n":13,"o":99.23,"t":"2026-10-21T19:20:00Z","v":128,"vw":99.23},{"c":99.12,"h":99.12,"l":99.12,"n":7,"o":99.12,"t":"2026-10-21T19:25:00Z","v":128,"vw":99.12},{"c":99.29,"h":99.29,"l":99.29,"n":21,"o":99.29,"t":"2026-10-21T19:30:00Z","v":185,"vw":99.29},{"c":99.36,"h":99.36,"l":99.31,"n":33,"o":99.31,"t":"2026-10-21T19:35:00Z","v":509,"vw":99.335},{"c":99.24,"h":99.565,"l":99.24,"n":54,"o":99.565,"t":"2026-10-21T19:40:00Z","v":1243,"vw":99.4025},{"c":99.5,"h":99.5,"l":99.07,"n":121,"o":99.07,"t":"2026-10-21T19:50:00Z","v":2494,"vw":99.2},{"c":99.41,"h":99.56,"l":99.3125,"n":384,"o":99.3175,"t":"2026-10-21T19:55:00Z","v":7786,"vw":99.447132},{"c":99.35,"h":99.35,"l":99.35,"n":19,"o":99.35,"t":"2026-10-21T20:00:00Z","v":16127,"vw":99.35},{"c":97.55,"h":98.57,"l":97.22,"n":387,"o":98.57,"t":"2026-10-22T13:30:00Z","v":14621,"vw":97.636845},{"c":97.56,"h":97.56,"l":97.56,"n":3,"o":97.56,"t":"2026-10-22T13:35:00Z","v":327,"vw":97.56},{"c":96.95,"h":97.11,"l":96.67,"n":48,"o":97.11,"t":"2026-10-22T13:40:00Z","v":2225,"vw":97.003516},{"c":96.47,"h":96.48,"l":96.18,"n":24,"o":96.18,"t":"2026-10-22T13:45:00Z","v":1017,"vw":96.441869},{"c":96.5278,"h":97.05,"l":96.5278,"n":15,"o":97.04,"t":"2026-10-22T13:50:00Z","v":752,"vw":96.898376},{"c":97.6025,"h":97.6025,"l":97.575,"n":10,"o":97.575,"t":"2026-10-22T13:55:00Z","v":326,"vw":97.58875},{"c":97.85,"h":97.85,"l":97.85,"n":8,"o":97.85,"t":"2026-10-22T14:00:00Z","v":148,"vw":97.85},{"c":97.01,"h":97.18,"l":97.01,"n":31,"o":97.18,"t":"2026-10-22T14:05:00Z","v":507,"vw":97.07},{"c":97.04,"h":97.04,"l":97.04,"n":11,"o":97.04,"t":"2026-10-22T14:20:00Z","v":436,"vw":97.04},{"c":96.05,"h":96.44,"l":96.05,"n":193,"o":96.14,"t":"2026-10-22T14:25:00Z","v":4221,"vw":96.342049},{"c":96.695,"h":96.84,"l":96.47,"n":111,"o":96.48,"t":"2026-10-22T14:30:00Z","v":3080,"vw":96.552903},{"c":97.105,"h":97.105,"l":97.105,"n":16,"o":97.105,"t":"2026-10-22T14:35:00Z","v":536,"vw":97.105},{"c":96.99,"h":96.99,"l":96.99,"n":2,"o":96.99,"t":"2026-10-22T14:40:00Z","v":110,"vw":96.99},{"c":96.77,"h":96.77,"l":96.47,"n":35,"o":96.48,"t":"2026-10-22T14:50:00Z","v":742,"vw":96.638},{"c":97,"h":97,"l":96.9,"n":94,"o":96.94,"t":"2026-10-22T14:55:00Z","v":1856,"vw":96.955385},{"c":96.64,"h":96.64,"l":96.64,"n":3,"o":96.64,"t":"2026-10-22T15:10:00Z","v":111,"vw":96.64},{"c":96.27,"h":96.27,"l":96.27,"n":31,"o":96.27,"t":"2026-10-22T15:25:00Z","v":1184,"vw":96.27},{"c":96.13,"h":96.33,"l":96.13,"n":18,"o":96.33,"t":"2026-10-22T15:35:00Z","v":485,"vw":96.213333},{"c":96.15,"h":96.15,"l":96.15,"n":11,"o":96.15,"t":"2026-10-22T15:40:00Z","v":221,"vw":96.15},{"c":96.46,"h":96.46,"l":96.45,"n":44,"o":96.46,"t":"2026-10-22T15:50:00Z","v":892,"vw":96.456667},{"c":96.85,"h":96.85,"l":96.75,"n":31,"o":96.75,"t":"2026-10-22T15:55:00Z","v":787,"vw":96.818},{"c":97.44,"h":97.44,"l":97.44,"n":7,"o":97.44,"t":"2026-10-22T16:05:00Z","v":140,"vw":97.44},{"c":97.14,"h":97.14,"l":97.14,"n":15,"o":97.14,"t":"2026-10-22T16:10:00Z","v":419,"vw":97.14},{"c":97.6,"h":97.6,"l":97.6,"n":28,"o":97.6,"t":"2026-10-22T16:25:00Z","v":373,"vw":97.6},{"c":97.07,"h":97.48,"l":97.07,"n":11,"o":97.48,"t":"2026-10-22T16:40:00Z","v":288,"vw":97.275},{"c":96.82,"h":96.82,"l":96.82,"n":12,"o":96.82,"t":"2026-10-22T16:45:00Z","v":140,"vw":96.82},{"c":97.35,"h":97.35,"l":97.35,"n":1,"o":97.35,"t":"2026-10-22T16:50:00Z","v":100,"vw":97.35},{"c":96.95,"h":96.95,"l":96.95,"n":11,"o":96.95,"t":"2026-10-22T17:00:00Z","v":163,"vw":96.95},{"c":96.86,"h":96.86,"l":96.86,"n":6,"o":96.86,"t":"2026-10-22T17:05:00Z","v":117,"vw":96.86},{"c":97.27,"h":97.27,"l":97.27,"n":15,"o":97.27,"t":"2026-10-22T17:10:00Z","v":257,"vw":97.27},{"c":96.52,"h":96.64,"l":96.43,"n":31,"o":96.64,"t":"2026-10-22T17:20:00Z","v":890,"vw":96.5275},{"c":96.53,"h":96.55,"l":96.53,"n":48,"o":96.55,"t":"2026-10-22T17:25:00Z","v":1079,"vw":96.543},{"c":96.31,"h":96.395,"l":96.31,"n":55,"o":96.37,"t":"2026-10-22T17:40:00Z","v":1152,"vw":96.35814},{"c":96.385,"h":96.385,"l":96.385,"n":9,"o":96.385,"t":"2026-10-22T17:45:00Z","v":264,"vw":96.385},{"c":96.3572,"h":96.3572,"l":96.3572,"n":7,"o":96.3572,"t":"2026-10-22T17:50:00Z","v":116,"vw":96.3572},{"c":96.545,"h":96.545,"l":96.545,"n":11,"o":96.545,"t":"2026-10-22T17:55:00Z","v":325,"vw":96.545},{"c":95.82,"h":96.21,"l":95.82,"n":56,"o":96.21,"t":"2026-10-22T18:00:00Z","v":1676,"vw":95.916559},{"c":96.07,"h":96.09,"l":95.86,"n":49,"o":95.86,"t":"2026-10-22T18:05:00Z","v":1080,"vw":96.032},{"c":96.41,"h":96.41,"l":96.19,"n":34,"o":96.19,"t":"2026-10-22T18:10:00Z","v":749,"vw":96.27625},{"c":96.19,"h":96.19,"l":96.19,"n":22,"o":96.19,"t":"2026-10-22T18:15:00Z","v":486,"vw":96.19},{"c":96.295,"h":96.295,"l":96.295,"n":5,"o":96.295,"t":"2026-10-22T18:20:00Z","v":144,"vw":96.295},{"c":96.3603,"h":96.3603,"l":96.3603,"n":4,"o":96.3603,"t":"2026-10-22T18:30:00Z","v":321,"vw":96.3603},{"c":96.33,"h":96.33,"l":96.1,"n":5,"o":96.1,"t":"2026-10-22T18:35:00Z","v":215,"vw":96.215},{"c":95.8,"h":95.875,"l":95.715,"n":71,"o":95.82,"t":"2026-10-22T18:40:00Z","v":2021,"vw":95.795},{"c":95.9075,"h":96.09,"l":95.885,"n":42,"o":96.09,"t":"2026-10-22T18:45:00Z","v":966,"vw":96.0125},{"c":95.86,"h":95.86,"l":95.86,"n":6,"o":95.86,"t":"2026-10-22T18:50:00Z","v":116,"vw":95.86},{"c":95.855,"h":95.86,"l":95.855,"n":25,"o":95.86,"t":"2026-10-22T18:55:00Z","v":341,"vw":95.8575},{"c":95.85,"h":95.85,"l":95.85,"n":18,"o":95.85,"t":"2026-10-22T19:05:00Z","v":398,"vw":95.85},{"c":96.13,"h":96.13,"l":95.56,"n":84,"o":95.56,"t":"2026-10-22T19:10:00Z","v":2160,"vw":95.869084},{"c":96.23,"h":96.235,"l":96.23,"n":33,"o":96.235,"t":"2026-10-22T19:15:00Z","v":586,"vw":96.23375},{"c":96.54,"h":96.54,"l":96.235,"n":55,"o":96.235,"t":"2026-10-22T19:20:00Z","v":1406,"vw":96.34},{"c":96.55,"h":96.55,"l":96.355,"n":33,"o":96.355,"t":"2026-10-22T19:25:00Z","v":929,"vw":96.396},{"c":96.51,"h":96.51,"l":96.41,"n":48,"o":96.43,"t":"2026-10-22T19:30:00Z","v":811,"vw":96.44},{"c":96.35,"h":96.54,"l":96.27,"n":99,"o":96.41,"t":"2026-10-22T19:35:00Z","v":1996,"vw":96.386875},{"c":96.275,"h":96.45,"l":96.22,"n":55,"o":96.42,"t":"2026-10-22T19:40:00Z","v":1515,"vw":96.36},{"c":96.12,"h":96.265,"l":95.98,"n":146,"o":96.265,"t":"2026-10-22T19:45:00Z","v":4079,"vw":96.086639},{"c":96.23,"h":96.56,"l":96.15,"n":136,"o":96.18,"t":"2026-10-22T19:50:00Z","v":3797,"vw":96.336104},{"c":96.25,"h":96.71,"l":96,"n":556,"o":96.71,"t":"2026-10-22T19:55:00Z","v":14960,"vw":96.170485},{"c":96.29,"h":96.29,"l":96.27,"n":47,"o":96.27,"t":"2026-10-22T20:00:00Z","v":18867,"vw":96.289764}],"history":[{"c":44.6,"h":45.805,"l":44.6,"n":983,"o":45.75,"t":"2024-10-21T04:00:00Z","v":22282,"vw":44.852464},{"c":44.65,"h":44.72,"l":44.06,"n":632,"o":44.57,"t":"2024-10-22T04:00:00Z","v":12525,"vw":44.552188},{"c":43.99,"h":44.3835,"l":43.375,"n":1004,"o":44.33,"t":"2024-10-23T04:00:00Z","v":24429,"vw":43.900845},{"c":43.79,"h":44.2,"l":43.27,"n":1030,"o":43.85,"t":"2024-10-24T04:00:00Z","v":50539,"vw":43.769804},{"c":43.5,"h":44.2,"l":43.02,"n":1457,"o":44.19,"t":"2024-10-25T04:00:00Z","v":37606,"vw":43.594048},{"c":44.84,"h":44.89,"l":43.63,"n":1533,"o":43.63,"t":"2024-10-28T04:00:00Z","v":49948,"vw":44.524069},{"c":45.22,"h":45.58,"l":44.46,"n":851,"o":44.46,"t":"2024-10-29T04:00:00Z","v":14830,"vw":45.245467},{"c":44.83,"h":45.94,"l":44.66,"n":1746,"o":44.97,"t":"2024-10-30T04:00:00Z","v":26302,"vw":45.006313},{"c":44.89,"h":46.95,"l":43.76,"n":1895,"o":46.95,"t":"2024-10-31T04:00:00Z","v":40619,"vw":44.740829},{"c":48.22,"h":48.32,"l":44.35,"n":2060,"o":44.88,"t":"2024-11-01T04:00:00Z","v":70185,"vw":47.551627},{"c":47.26,"h":48.8,"l":47.0525,"n":2309,"o":48.47,"t":"2024-11-04T05:00:00Z","v":55772,"vw":47.805843},{"c":52.29,"h":52.56,"l":47.31,"n":3202,"o":47.65,"t":"2024-11-05T05:00:00Z","v":109601,"vw":50.831728},{"c":53.56,"h":55.22,"l":52.9,"n":4203,"o":53.25,"t":"2024-11-06T05:00:00Z","v":116553,"vw":53.778277},{"c":52.34,"h":53.81,"l":51.48,"n":4597,"o":53.64,"t":"2024-11-07T05:00:00Z","v":88324,"vw":52.427537},{"c":52.73,"h":53,"l":52.03,"n":2080,"o":52.49,"t":"2024-11-08T05:00:00Z","v":56010,"vw":52.625499},{"c":54.4,"h":54.59,"l":52.79,"n":1654,"o":53.15,"t":"2024-11-11T05:00:00Z","v":35915,"vw":54.043563},{"c":53.96,"h":54.64,"l":53.15,"n":1942,"o":54.29,"t":"2024-11-12T05:00:00Z","v":41834,"vw":54.006997},{"c":53.13,"h":54.81,"l":52.88,"n":1760,"o":54.81,"t":"2024-11-13T05:00:00Z","v":34615,"vw":53.525564},{"c":53.13,"h":53.94,"l":52.52,"n":1586,"o":53.38,"t":"2024-11-14T05:00:00Z","v":48395,"vw":53.145621},{"c":53.25,"h":53.51,"l":52.73,"n":1542,"o":53.15,"t":"2024-11-15T05:00:00Z","v":34197,"vw":53.157364},{"c":53.4,"h":54.55,"l":53,"n":1436,"o":53.1,"t":"2024-11-18T05:00:00Z","v":40557,"vw":53.63071},{"c":54.33,"h":54.395,"l":52.48,"n":1252,"o":52.84,"t":"2024-11-19T05:00:00Z","v":33512,"vw":53.782218},{"c":54.14,"h":54.46,"l":53.08,"n":1258,"o":54,"t":"2024-11-20T05:00:00Z","v":50274,"vw":53.906522},{"c":55.21,"h":55.425,"l":54.2,"n":1402,"o":54.58,"t":"2024-11-21T05:00:00Z","v":36025,"vw":55.009902},{"c":56.29,"h":56.37,"l":55.01,"n":1721,"o":55.01,"t":"2024-11-22T05:00:00Z","v":44338,"vw":56.003224},{"c":55.89,"h":57.084,"l":55.89,"n":1835,"o":56.62,"t":"2024-11-25T05:00:00Z","v":56935,"vw":56.237522},{"c":55.95,"h":56.16,"l":55.155,"n":2004,"o":55.99,"t":"2024-11-26T05:00:00Z","v":52394,"vw":55.739687},{"c":56.39,"h":57,"l":55.43,"n":1745,"o":56.51,"t":"2024-11-27T05:00:00Z","v":34874,"vw":56.199251},{"c":56.065,"h":56.9,"l":55.595,"n":1026,"o":56.12,"t":"2024-11-29T05:00:00Z","v":24886,"vw":56.038036},{"c":56.565,"h":56.8,"l":55.465,"n":2234,"o":55.71,"t":"2024-12-02T05:00:00Z","v":31192,"vw":56.262227},{"c":56.17,"h":56.53,"l":55.49,"n":1346,"o":56.53,"t":"2024-12-03T05:00:00Z","v":21826,"vw":56.070132},{"c":56.27,"h":56.7059,"l":55.33,"n":1324,"o":56.4,"t":"2024-12-04T05:00:00Z","v":40455,"vw":56.076735},{"c":57.6,"h":57.66,"l":56.27,"n":1907,"o":56.33,"t":"2024-12-05T05:00:00Z","v":51131,"vw":57.095124},{"c":55.67,"h":57.76,"l":55,"n":2329,"o":57.76,"t":"2024-12-06T05:00:00Z","v":47080,"vw":55.578696},{"c":54.53,"h":56,"l":54.17,"n":2392,"o":55.75,"t":"2024-12-09T05:00:00Z","v":41328,"vw":54.97626},{"c":53.94,"h":54.9878,"l":53.08,"n":2492,"o":54.32,"t":"2024-12-10T05:00:00Z","v":77153,"vw":54.264051},{"c":53.82,"h":54.75,"l":53.37,"n":2342,"o":54.08,"t":"2024-12-11T05:00:00Z","v":55790,"vw":53.867884},{"c":53.6,"h":54.285,"l":53.24,"n":2572,"o":54.02,"t":"2024-12-12T05:00:00Z","v":51738,"vw":53.66599},{"c":52.84,"h":54.0517,"l":52.3401,"n":1693,"o":53.33,"t":"2024-12-13T05:00:00Z","v":32834,"vw":52.882046},{"c":52.74,"h":53.28,"l":52.28,"n":1938,"o":52.65,"t":"2024-12-16T05:00:00Z","v":53373,"vw":52.661936},{"c":52.15,"h":53.5771,"l":51.7,"n":2453,"o":52.25,"t":"2024-12-17T05:00:00Z","v":56222,"vw":52.13964},{"c":49.87,"h":52.48,"l":49.3,"n":2714,"o":52.15,"t":"2024-12-18T05:00:00Z","v":69038,"vw":50.901601},{"c":49.09,"h":50.105,"l":49,"n":2170,"o":50.09,"t":"2024-12-19T05:00:00Z","v":54705,"vw":49.418502},{"c":49.27,"h":50.1252,"l":48.13,"n":2485,"o":48.5,"t":"2024-12-20T05:00:00Z","v":173856,"vw":49.256731},{"c":49.4,"h":50.02,"l":48.62,"n":2465,"o":49.25,"t":"2024-12-23T05:00:00Z","v":64110,"vw":49.268799},{"c":50.16,"h":50.16,"l":48.97,"n":1033,"o":49.48,"t":"2024-12-24T05:00:00Z","v":14880,"vw":49.777431},{"c":49.83,"h":49.9665,"l":49.44,"n":1179,"o":49.81,"t":"2024-12-26T05:00:00Z","v":24040,"vw":49.762319},{"c":48.78,"h":49.75,"l":48.3159,"n":1686,"o":49.55,"t":"2024-12-27T05:00:00Z","v":33934,"vw":48.71507},{"c":48.59,"h":49.1581,"l":47.795,"n":2405,"o":48.55,"t":"2024-12-30T05:00:00Z","v":60025,"vw":48.495303},{"c":48.26,"h":49.01,"l":47.9201,"n":1383,"o":48.72,"t":"2024-12-31T05:00:00Z","v":38243,"vw":48.364958},{"c":47.47,"h":48.76,"l":47.13,"n":1885,"o":48.57,"t":"2025-01-02T05:00:00Z","v":38251,"vw":47.743478},{"c":47.05,"h":48,"l":46.7613,"n":3951,"o":47.64,"t":"2025-01-03T05:00:00Z","v":198014,"vw":47.195805},{"c":48.85,"h":51.47,"l":47.3,"n":4048,"o":47.3,"t":"2025-01-06T05:00:00Z","v":198493,"vw":49.954337},{"c":46.765,"h":49,"l":45.93,"n":2244,"o":49,"t":"2025-01-07T05:00:00Z","v":60181,"vw":46.814467},{"c":46.01,"h":47.05,"l":45.22,"n":2890,"o":46.23,"t":"2025-01-08T05:00:00Z","v":46598,"vw":45.964202},{"c":45.19,"h":45.44,"l":44.49,"n":1969,"o":45.44,"t":"2025-01-10T05:00:00Z","v":40449,"vw":45.040543},{"c":46.64,"h":46.71,"l":44.51,"n":2457,"o":44.54,"t":"2025-01-13T05:00:00Z","v":77128,"vw":46.117282},{"c":47.39,"h":49.1299,"l":46.57,"n":2030,"o":46.8,"t":"2025-01-14T05:00:00Z","v":50244,"vw":47.290777},{"c":48.66,"h":48.765,"l":47.6801,"n":1797,"o":48.46,"t":"2025-01-15T05:00:00Z","v":48219,"vw":48.384035},{"c":49.21,"h":49.4462,"l":48.475,"n":2912,"o":48.89,"t":"2025-01-16T05:00:00Z","v":51001,"vw":49.008746},{"c":49.78,"h":50.3548,"l":48.8524,"n":2282,"o":49.29,"t":"2025-01-17T05:00:00Z","v":50061,"vw":49.537008},{"c":50.92,"h":51.54,"l":50.1801,"n":1617,"o":50.34,"t":"2025-01-21T05:00:00Z","v":40629,"vw":50.908723},{"c":49.88,"h":51.25,"l":49.49,"n":2186,"o":50.62,"t":"2025-01-22T05:00:00Z","v":73168,"vw":49.883266},{"c":49.88,"h":50.21,"l":49.4,"n":2787,"o":49.85,"t":"2025-01-23T05:00:00Z","v":47383,"vw":49.834788},{"c":49.44,"h":49.7,"l":48.52,"n":2072,"o":49.7,"t":"2025-01-24T05:00:00Z","v":37537,"vw":49.312721},{"c":48.64,"h":49.29,"l":47.73,"n":3389,"o":49.29,"t":"2025-01-27T05:00:00Z","v":83370,"vw":48.555088},{"c":47.96,"h":49.325,"l":47.25,"n":2288,"o":48.43,"t":"2025-01-28T05:00:00Z","v":62131,"vw":47.862381},{"c":48.1,"h":48.46,"l":47.47,"n":2972,"o":47.91,"t":"2025-01-29T05:00:00Z","v":67788,"vw":47.965437},{"c":48.18,"h":49.2,"l":48.015,"n":2700,"o":48.65,"t":"2025-01-30T05:00:00Z","v":56412,"vw":48.378978},{"c":48.36,"h":48.68,"l":46.81,"n":5083,"o":48.18,"t":"2025-01-31T05:00:00Z","v":370297,"vw":48.243211},{"c":48.4,"h":49.185,"l":47.48,"n":3404,"o":47.48,"t":"2025-02-03T05:00:00Z","v":79168,"vw":48.407459},{"c":50.47,"h":50.6659,"l":49.2,"n":3751,"o":49.62,"t":"2025-02-04T05:00:00Z","v":112790,"vw":49.881182},{"c":51.03,"h":51.31,"l":50.345,"n":2706,"o":50.81,"t":"2025-02-05T05:00:00Z","v":63601,"vw":50.939758},{"c":52.11,"h":52.26,"l":50.82,"n":1846,"o":51.74,"t":"2025-02-06T05:00:00Z","v":48489,"vw":51.610356},{"c":51.64,"h":52.825,"l":51.32,"n":2739,"o":52.72,"t":"2025-02-07T05:00:00Z","v":76866,"vw":51.810231},{"c":51.17,"h":52.075,"l":51.16,"n":2340,"o":51.89,"t":"2025-02-10T05:00:00Z","v":57813,"vw":51.50329},{"c":51.3,"h":51.97,"l":50.91,"n":1501,"o":51.97,"t":"2025-02-11T05:00:00Z","v":32133,"vw":51.30744},{"c":50.59,"h":50.92,"l":49.75,"n":2735,"o":50.39,"t":"2025-02-12T05:00:00Z","v":103295,"vw":50.543623},{"c":51.22,"h":51.36,"l":50.232,"n":2253,"o":50.98,"t":"2025-02-13T05:00:00Z","v":87135,"vw":50.803614},{"c":52.58,"h":52.62,"l":51.1901,"n":2182,"o":51.51,"t":"2025-02-14T05:00:00Z","v":76947,"vw":52.116122},{"c":53.13,"h":53.46,"l":52.179,"n":2283,"o":52.75,"t":"2025-02-18T05:00:00Z","v":63310,"vw":52.891689},{"c":50.73,"h":52.33,"l":50.09,"n":2624,"o":52.33,"t":"2025-02-19T05:00:00Z","v":81472,"vw":50.746414},{"c":49.65,"h":50.73,"l":49.1931,"n":2052,"o":50.66,"t":"2025-02-20T05:00:00Z","v":49050,"vw":49.628494},{"c":47.81,"h":50.2,"l":47.67,"n":2342,"o":50.2,"t":"2025-02-21T05:00:00Z","v":67268,"vw":48.212023},{"c":46.65,"h":48,"l":46.65,"n":2446,"o":47.99,"t":"2025-02-24T05:00:00Z","v":57600,"vw":47.108161},{"c":48.18,"h":48.33,"l":46.61,"n":2332,"o":46.89,"t":"2025-02-25T05:00:00Z","v":61657,"vw":47.945536},{"c":48.02,"h":48.68,"l":47.7,"n":1985,"o":48.13,"t":"2025-02-26T05:00:00Z","v":43606,"vw":48.167509},{"c":42.88,"h":47.035,"l":41.7101,"n":5414,"o":46.75,"t":"2025-02-27T05:00:00Z","v":203007,"vw":43.478683},{"c":44.07,"h":44.09,"l":42.66,"n":2928,"o":43,"t":"2025-02-28T05:00:00Z","v":103466,"vw":43.573094},{"c":42.54,"h":44.5,"l":42.16,"n":2917,"o":43.93,"t":"2025-03-03T05:00:00Z","v":98859,"vw":42.850728},{"c":41.34,"h":42.39,"l":40.825,"n":2733,"o":41.73,"t":"2025-03-04T05:00:00Z","v":98220,"vw":41.541292},{"c":41.78,"h":42.6595,"l":40.775,"n":1923,"o":41.3,"t":"2025-03-05T05:00:00Z","v":69704,"vw":41.547387},{"c":41.47,"h":41.9,"l":40.24,"n":2336,"o":41.37,"t":"2025-03-06T05:00:00Z","v":67959,"vw":41.404682},{"c":40.84,"h":41.31,"l":40.01,"n":3013,"o":41.1,"t":"2025-03-07T05:00:00Z","v":109350,"vw":40.81978},{"c":40.07,"h":40.755,"l":39.48,"n":4752,"o":40.33,"t":"2025-03-10T04:00:00Z","v":155330,"vw":40.094242},{"c":40.6,"h":41.51,"l":39.29,"n":3669,"o":40.35,"t":"2025-03-11T04:00:00Z","v":109240,"vw":40.614335},{"c":40.95,"h":41.305,"l":40.1,"n":3030,"o":41.07,"t":"2025-03-12T04:00:00Z","v":74307,"vw":40.773367},{"c":40.33,"h":40.93,"l":40.08,"n":1961,"o":40.85,"t":"2025-03-13T04:00:00Z","v":93989,"vw":40.427851},{"c":41.81,"h":41.94,"l":40.255,"n":2588,"o":40.57,"t":"2025-03-14T04:00:00Z","v":96429,"vw":41.451246},{"c":41.84,"h":42.28,"l":41.42,"n":2039,"o":41.49,"t":"2025-03-17T04:00:00Z","v":39956,"vw":41.879785},{"c":42.25,"h":42.56,"l":41.64,"n":1985,"o":41.83,"t":"2025-03-18T04:00:00Z","v":58715,"vw":42.187198},{"c":43.77,"h":43.9,"l":42.08,"n":2223,"o":42.08,"t":"2025-03-19T04:00:00Z","v":61719,"vw":43.436326},{"c":43.48,"h":43.91,"l":43,"n":2520,"o":43.49,"t":"2025-03-20T04:00:00Z","v":56581,"vw":43.539653},{"c":42.67,"h":43.48,"l":42.33,"n":3092,"o":43.04,"t":"2025-03-21T04:00:00Z","v":356095,"vw":42.71067},{"c":43.89,"h":44.06,"l":43.305,"n":2187,"o":43.45,"t":"2025-03-24T04:00:00Z","v":62031,"vw":43.767889},{"c":43.52,"h":43.8746,"l":43.305,"n":1853,"o":43.68,"t":"2025-03-25T04:00:00Z","v":53160,"vw":43.526004},{"c":42.82,"h":43.56,"l":42.78,"n":2365,"o":43.36,"t":"2025-03-26T04:00:00Z","v":58708,"vw":43.081456},{"c":42.41,"h":43.3,"l":41.71,"n":2107,"o":42.82,"t":"2025-03-27T04:00:00Z","v":68948,"vw":42.298205},{"c":41.55,"h":42.755,"l":41.42,"n":2467,"o":42.3,"t":"2025-03-28T04:00:00Z","v":67707,"vw":41.77948},{"c":41.3,"h":41.46,"l":40.2733,"n":2334,"o":40.89,"t":"2025-03-31T04:00:00Z","v":58057,"vw":41.192026},{"c":41.74,"h":42.315,"l":40.99,"n":1893,"o":41.64,"t":"2025-04-01T04:00:00Z","v":46414,"vw":41.556923},{"c":42.87,"h":42.925,"l":41.1,"n":2847,"o":41.1,"t":"2025-04-02T04:00:00Z","v":70948,"vw":42.285794},{"c":40.755,"h":41.21,"l":40.11,"n":2566,"o":40.65,"t":"2025-04-03T04:00:00Z","v":73397,"vw":40.834216},{"c":39.69,"h":40.22,"l":38.28,"n":3247,"o":39.45,"t":"2025-04-04T04:00:00Z","v":100001,"vw":39.316773},{"c":39.43,"h":41.3,"l":37.5,"n":2607,"o":38,"t":"2025-04-07T04:00:00Z","v":98412,"vw":39.336988},{"c":39.65,"h":41.22,"l":38.805,"n":3265,"o":40.91,"t":"2025-04-08T04:00:00Z","v":94306,"vw":40.135863},{"c":42.14,"h":43.29,"l":39.015,"n":2998,"o":39.39,"t":"2025-04-09T04:00:00Z","v":104703,"vw":41.438342},{"c":40.99,"h":41.575,"l":40.28,"n":2446,"o":41.05,"t":"2025-04-10T04:00:00Z","v":88471,"vw":40.97364},{"c":41.63,"h":41.94,"l":40.375,"n":2038,"o":41.23,"t":"2025-04-11T04:00:00Z","v":60349,"vw":41.345326},{"c":42.115,"h":42.31,"l":41.205,"n":1816,"o":41.91,"t":"2025-04-14T04:00:00Z","v":64370,"vw":41.888397},{"c":41.43,"h":43.33,"l":41.005,"n":2042,"o":41.15,"t":"2025-04-15T04:00:00Z","v":56658,"vw":41.461892},{"c":41.2,"h":41.62,"l":39,"n":2116,"o":41.2,"t":"2025-04-16T04:00:00Z","v":53283,"vw":41.068904},{"c":41.42,"h":41.6,"l":40.5418,"n":1853,"o":41.17,"t":"2025-04-17T04:00:00Z","v":49874,"vw":41.357197},{"c":40.29,"h":40.98,"l":39.85,"n":1371,"o":40.98,"t":"2025-04-21T04:00:00Z","v":37627,"vw":40.314742},{"c":41.12,"h":41.53,"l":39.88,"n":2060,"o":40.92,"t":"2025-04-22T04:00:00Z","v":53012,"vw":40.927261},{"c":41.5,"h":43.31,"l":41.5,"n":1667,"o":42.25,"t":"2025-04-23T04:00:00Z","v":51089,"vw":42.09845},{"c":42.24,"h":42.35,"l":41.07,"n":1763,"o":41.45,"t":"2025-04-24T04:00:00Z","v":52985,"vw":41.982578},{"c":42.34,"h":42.35,"l":41.86,"n":1543,"o":41.93,"t":"2025-04-25T04:00:00Z","v":28580,"vw":42.228262},{"c":42.36,"h":42.53,"l":41.71,"n":1698,"o":42.11,"t":"2025-04-28T04:00:00Z","v":28769,"vw":42.212347},{"c":42.88,"h":42.88,"l":42,"n":1635,"o":42.15,"t":"2025-04-29T04:00:00Z","v":33839,"vw":42.649438},{"c":42.36,"h":42.53,"l":40.67,"n":2749,"o":42.14,"t":"2025-04-30T04:00:00Z","v":51251,"vw":42.108794},{"c":39.74,"h":41.57,"l":37.908,"n":3191,"o":40.29,"t":"2025-05-01T04:00:00Z","v":102008,"vw":39.657491},{"c":38.54,"h":39.8969,"l":38.49,"n":3238,"o":39.64,"t":"2025-05-02T04:00:00Z","v":95874,"vw":38.832338},{"c":38.47,"h":39.05,"l":37.96,"n":3479,"o":38.46,"t":"2025-05-05T04:00:00Z","v":89510,"vw":38.617794},{"c":37.7,"h":38.8241,"l":37.67,"n":2009,"o":38.32,"t":"2025-05-06T04:00:00Z","v":43905,"vw":38.02246},{"c":37.23,"h":38.21,"l":36.965,"n":2067,"o":38.08,"t":"2025-05-07T04:00:00Z","v":48570,"vw":37.414144},{"c":38.56,"h":38.98,"l":37.583,"n":2250,"o":37.75,"t":"2025-05-08T04:00:00Z","v":59956,"vw":38.461629},{"c":38.35,"h":39,"l":38.07,"n":2313,"o":38.53,"t":"2025-05-09T04:00:00Z","v":55211,"vw":38.447265},{"c":39.24,"h":40.17,"l":38.91,"n":2398,"o":40.05,"t":"2025-05-12T04:00:00Z","v":50621,"vw":39.318486},{"c":40.8,"h":40.98,"l":39.52,"n":2867,"o":39.6,"t":"2025-05-13T04:00:00Z","v":66828,"vw":40.548517},{"c":40.71,"h":41.03,"l":40.5,"n":2506,"o":40.6,"t":"2025-05-14T04:00:00Z","v":68104,"vw":40.763152},{"c":40.48,"h":40.855,"l":40.22,"n":2110,"o":40.65,"t":"2025-05-15T04:00:00Z","v":46157,"vw":40.487398},{"c":40.65,"h":40.8,"l":40.38,"n":1550,"o":40.57,"t":"2025-05-16T04:00:00Z","v":35540,"vw":40.628413},{"c":40.15,"h":40.66,"l":39.52,"n":2819,"o":40,"t":"2025-05-19T04:00:00Z","v":120199,"vw":40.038894},{"c":40.74,"h":40.79,"l":40.155,"n":1937,"o":40.18,"t":"2025-05-20T04:00:00Z","v":46879,"vw":40.620443},{"c":40.67,"h":41.05,"l":40.4,"n":1895,"o":40.44,"t":"2025-05-21T04:00:00Z","v":62485,"vw":40.628647},{"c":39.95,"h":40.52,"l":39.94,"n":1825,"o":40.48,"t":"2025-05-22T04:00:00Z","v":53248,"vw":40.175587},{"c":39.835,"h":40.14,"l":39.06,"n":1550,"o":39.33,"t":"2025-05-23T04:00:00Z","v":37420,"vw":39.835008},{"c":40.47,"h":40.72,"l":39.925,"n":1456,"o":40.15,"t":"2025-05-27T04:00:00Z","v":35687,"vw":40.451676},{"c":39.3,"h":40.44,"l":39.3,"n":1235,"o":40.44,"t":"2025-05-28T04:00:00Z","v":36174,"vw":39.625988},{"c":39.37,"h":39.745,"l":38.93,"n":1158,"o":39.32,"t":"2025-05-29T04:00:00Z","v":35675,"vw":39.404832},{"c":38.64,"h":39.09,"l":38.305,"n":1424,"o":39.09,"t":"2025-05-30T04:00:00Z","v":39941,"vw":38.642785},{"c":38.56,"h":38.71,"l":37.99,"n":1777,"o":38.62,"t":"2025-06-02T04:00:00Z","v":72158,"vw":38.460836},{"c":39.85,"h":39.93,"l":38.45,"n":1688,"o":38.53,"t":"2025-06-03T04:00:00Z","v":36630,"vw":39.558568},{"c":39.82,"h":40.7008,"l":39.67,"n":1446,"o":39.82,"t":"2025-06-04T04:00:00Z","v":49400,"vw":39.875544},{"c":39.35,"h":39.86,"l":39.17,"n":1356,"o":39.72,"t":"2025-06-05T04:00:00Z","v":40282,"vw":39.425174},{"c":39.58,"h":40.205,"l":39.365,"n":1237,"o":39.84,"t":"2025-06-06T04:00:00Z","v":36710,"vw":39.690157},{"c":39.5,"h":39.93,"l":39.3,"n":1564,"o":39.69,"t":"2025-06-09T04:00:00Z","v":40787,"vw":39.566001},{"c":39.54,"h":40,"l":39.29,"n":1274,"o":39.62,"t":"2025-06-10T04:00:00Z","v":30775,"vw":39.59417},{"c":39.51,"h":40.11,"l":39.2701,"n":1355,"o":39.63,"t":"2025-06-11T04:00:00Z","v":35599,"vw":39.581361},{"c":39.23,"h":39.46,"l":38.9915,"n":1206,"o":39.24,"t":"2025-06-12T04:00:00Z","v":25543,"vw":39.215155},{"c":38.79,"h":39.51,"l":38.45,"n":1546,"o":38.45,"t":"2025-06-13T04:00:00Z","v":43915,"vw":39.009687},{"c":38.8,"h":39.21,"l":38.64,"n":1567,"o":39.04,"t":"2025-06-16T04:00:00Z","v":41553,"vw":38.892203},{"c":38.61,"h":39.305,"l":38.53,"n":1568,"o":38.53,"t":"2025-06-17T04:00:00Z","v":39676,"vw":38.866972},{"c":38.66,"h":39.44,"l":38.46,"n":1523,"o":38.46,"t":"2025-06-18T04:00:00Z","v":44454,"vw":38.842738},{"c":38.6,"h":39.47,"l":38.495,"n":1773,"o":39.04,"t":"2025-06-20T04:00:00Z","v":107287,"vw":38.711413},{"c":39.91,"h":39.92,"l":38.375,"n":1422,"o":38.46,"t":"2025-06-23T04:00:00Z","v":42951,"vw":39.414137},{"c":40.1,"h":40.17,"l":39.1789,"n":1533,"o":40.17,"t":"2025-06-24T04:00:00Z","v":37323,"vw":40.006187},{"c":40.075,"h":40.14,"l":39.45,"n":2575,"o":40.02,"t":"2025-06-25T04:00:00Z","v":42201,"vw":39.897576},{"c":40.99,"h":41.29,"l":40.23,"n":1955,"o":40.52,"t":"2025-06-26T04:00:00Z","v":46316,"vw":40.875009},{"c":41.75,"h":42.63,"l":40.74,"n":2577,"o":40.97,"t":"2025-06-27T04:00:00Z","v":173040,"vw":41.930573},{"c":41.01,"h":41.83,"l":40.825,"n":2062,"o":41.83,"t":"2025-06-30T04:00:00Z","v":118378,"vw":41.2242},{"c":42.02,"h":42.99,"l":40.925,"n":2303,"o":40.99,"t":"2025-07-01T04:00:00Z","v":94138,"vw":42.136698},{"c":42.34,"h":42.51,"l":41.1,"n":1921,"o":41.86,"t":"2025-07-02T04:00:00Z","v":61846,"vw":42.179727},{"c":42.78,"h":43.01,"l":42.125,"n":802,"o":42.41,"t":"2025-07-03T04:00:00Z","v":28272,"vw":42.657743},{"c":42.14,"h":43.58,"l":42.095,"n":2214,"o":42.31,"t":"2025-07-07T04:00:00Z","v":75458,"vw":42.520847},{"c":41.93,"h":42.65,"l":41.85,"n":1456,"o":42.27,"t":"2025-07-08T04:00:00Z","v":68899,"vw":42.058008},{"c":42.23,"h":42.42,"l":41.675,"n":1877,"o":41.92,"t":"2025-07-09T04:00:00Z","v":66910,"vw":42.119624},{"c":42.6,"h":43.335,"l":42.41,"n":1146,"o":42.41,"t":"2025-07-10T04:00:00Z","v":43730,"vw":42.820329},{"c":42.12,"h":42.98,"l":41.98,"n":1808,"o":42.16,"t":"2025-07-11T04:00:00Z","v":67697,"vw":42.244595},{"c":42.31,"h":42.465,"l":41.696,"n":1678,"o":41.95,"t":"2025-07-14T04:00:00Z","v":63433,"vw":42.221198},{"c":41.5,"h":42.35,"l":41.37,"n":1931,"o":42.35,"t":"2025-07-15T04:00:00Z","v":68883,"vw":41.615764},{"c":41.08,"h":41.615,"l":40.59,"n":1978,"o":41.54,"t":"2025-07-16T04:00:00Z","v":81855,"vw":41.070715},{"c":41.28,"h":41.6,"l":40.6816,"n":1665,"o":41.08,"t":"2025-07-17T04:00:00Z","v":53326,"vw":41.325722},{"c":40.77,"h":41.6,"l":40.51,"n":1915,"o":41.6,"t":"2025-07-18T04:00:00Z","v":66733,"vw":40.881812},{"c":40.99,"h":41.54,"l":40.675,"n":2178,"o":40.96,"t":"2025-07-21T04:00:00Z","v":80814,"vw":40.994759},{"c":41.06,"h":41.885,"l":41.06,"n":1728,"o":41.505,"t":"2025-07-22T04:00:00Z","v":63077,"vw":41.365551},{"c":41.98,"h":42.1,"l":41.525,"n":1401,"o":41.615,"t":"2025-07-23T04:00:00Z","v":41349,"vw":41.879345},{"c":41.27,"h":42.01,"l":41.245,"n":1603,"o":42.01,"t":"2025-07-24T04:00:00Z","v":46415,"vw":41.532706},{"c":42.27,"h":42.45,"l":41.55,"n":1385,"o":41.61,"t":"2025-07-25T04:00:00Z","v":44076,"vw":42.145834},{"c":42.48,"h":42.54,"l":41.99,"n":1437,"o":42.3,"t":"2025-07-28T04:00:00Z","v":33084,"vw":42.345608},{"c":43.1,"h":43.19,"l":42.715,"n":1962,"o":42.86,"t":"2025-07-29T04:00:00Z","v":62559,"vw":43.015407},{"c":43.5,"h":44,"l":43.12,"n":3066,"o":43.43,"t":"2025-07-30T04:00:00Z","v":93156,"vw":43.591757},{"c":41.78,"h":43.185,"l":41.27,"n":3252,"o":43.14,"t":"2025-07-31T04:00:00Z","v":75037,"vw":41.988929},{"c":40.54,"h":41.43,"l":40.37,"n":2110,"o":41.25,"t":"2025-08-01T04:00:00Z","v":64940,"vw":40.812911},{"c":41.16,"h":41.335,"l":40.01,"n":1526,"o":40.58,"t":"2025-08-04T04:00:00Z","v":41215,"vw":40.949499},{"c":42.06,"h":42.215,"l":41.04,"n":1472,"o":41.39,"t":"2025-08-05T04:00:00Z","v":33996,"vw":41.850888},{"c":42.01,"h":42.3399,"l":41.57,"n":1709,"o":42.19,"t":"2025-08-06T04:00:00Z","v":31812,"vw":41.952369},{"c":42.72,"h":42.8,"l":41.73,"n":2084,"o":42.14,"t":"2025-08-07T04:00:00Z","v":51261,"vw":42.445523},{"c":48.4,"h":48.57,"l":44.44,"n":3535,"o":45.09,"t":"2025-08-08T04:00:00Z","v":128024,"vw":47.542313},{"c":49.5,"h":50.6,"l":48.15,"n":3382,"o":48.93,"t":"2025-08-11T04:00:00Z","v":105038,"vw":49.622921},{"c":52.31,"h":52.49,"l":50,"n":3097,"o":50.02,"t":"2025-08-12T04:00:00Z","v":82632,"vw":51.698401},{"c":53.01,"h":53.3,"l":51.58,"n":2988,"o":52.86,"t":"2025-08-13T04:00:00Z","v":108603,"vw":52.817211},{"c":52.34,"h":52.62,"l":51.6,"n":2116,"o":52.62,"t":"2025-08-14T04:00:00Z","v":71065,"vw":52.199049},{"c":51.54,"h":52.7,"l":51.445,"n":2648,"o":52.69,"t":"2025-08-15T04:00:00Z","v":127483,"vw":51.691247},{"c":51.17,"h":52,"l":51.05,"n":2084,"o":51.42,"t":"2025-08-18T04:00:00Z","v":39839,"vw":51.321038},{"c":51.63,"h":52.3,"l":50.885,"n":2463,"o":51.21,"t":"2025-08-19T04:00:00Z","v":71065,"vw":51.566423},{"c":51.07,"h":51.86,"l":50.65,"n":1996,"o":51.86,"t":"2025-08-20T04:00:00Z","v":47175,"vw":51.020688},{"c":50.865,"h":51.535,"l":50.21,"n":2001,"o":50.8,"t":"2025-08-21T04:00:00Z","v":80786,"vw":50.933083},{"c":52.69,"h":53.28,"l":50.56,"n":3203,"o":50.89,"t":"2025-08-22T04:00:00Z","v":73046,"vw":52.551637},{"c":52.22,"h":52.55,"l":51.795,"n":2284,"o":52.31,"t":"2025-08-25T04:00:00Z","v":28578,"vw":52.270522},{"c":52.85,"h":52.96,"l":51.9,"n":2468,"o":52.1,"t":"2025-08-26T04:00:00Z","v":50265,"vw":52.686937},{"c":53.37,"h":53.38,"l":52.4743,"n":2046,"o":52.6,"t":"2025-08-27T04:00:00Z","v":42950,"vw":53.100045},{"c":53.97,"h":54.015,"l":52.645,"n":2269,"o":53.45,"t":"2025-08-28T04:00:00Z","v":54999,"vw":53.716964},{"c":52.96,"h":54.26,"l":52.82,"n":3118,"o":54.02,"t":"2025-08-29T04:00:00Z","v":73125,"vw":53.233114},{"c":51.43,"h":52.7032,"l":51.4,"n":2716,"o":52.24,"t":"2025-09-02T04:00:00Z","v":64932,"vw":51.889393},{"c":51.4,"h":51.74,"l":50.71,"n":2559,"o":51.25,"t":"2025-09-03T04:00:00Z","v":54154,"vw":51.279423},{"c":52.21,"h":52.72,"l":50.52,"n":2339,"o":51.32,"t":"2025-09-04T04:00:00Z","v":47503,"vw":52.011774},{"c":52.16,"h":53.0035,"l":51.46,"n":2814,"o":52.58,"t":"2025-09-05T04:00:00Z","v":41704,"vw":52.096222},{"c":52.12,"h":52.755,"l":51.9,"n":2895,"o":52.38,"t":"2025-09-08T04:00:00Z","v":44771,"vw":52.136459},{"c":50.62,"h":51.83,"l":50.26,"n":2150,"o":51.83,"t":"2025-09-09T04:00:00Z","v":52255,"vw":50.74891},{"c":51.62,"h":51.74,"l":50.58,"n":1617,"o":50.58,"t":"2025-09-10T04:00:00Z","v":41705,"vw":51.383753},{"c":53.32,"h":53.41,"l":51.2,"n":1818,"o":51.6,"t":"2025-09-11T04:00:00Z","v":40066,"vw":52.776029},{"c":51.27,"h":52.84,"l":51.27,"n":2648,"o":52.84,"t":"2025-09-12T04:00:00Z","v":50659,"vw":51.783243},{"c":52.25,"h":53.015,"l":51.27,"n":2432,"o":51.27,"t":"2025-09-15T04:00:00Z","v":53733,"vw":52.017956},{"c":51.98,"h":52.27,"l":51.14,"n":2682,"o":51.95,"t":"2025-09-16T04:00:00Z","v":74821,"vw":51.828971},{"c":51.82,"h":53.805,"l":51.66,"n":2695,"o":52.27,"t":"2025-09-17T04:00:00Z","v":62465,"vw":52.504498},{"c":53.55,"h":53.55,"l":51.37,"n":2528,"o":52.14,"t":"2025-09-18T04:00:00Z","v":66606,"vw":53.133357},{"c":52.73,"h":53.94,"l":52.49,"n":2978,"o":53.53,"t":"2025-09-19T04:00:00Z","v":417957,"vw":52.805654},{"c":53.05,"h":53.51,"l":52.2401,"n":2498,"o":52.88,"t":"2025-09-22T04:00:00Z","v":62426,"vw":53.013724},{"c":52.9,"h":53.71,"l":52.3,"n":2549,"o":53.21,"t":"2025-09-23T04:00:00Z","v":62980,"vw":52.958518},{"c":52.035,"h":53.8,"l":51.69,"n":1807,"o":53.04,"t":"2025-09-24T04:00:00Z","v":46055,"vw":52.158176},{"c":51.84,"h":52.225,"l":51.46,"n":1806,"o":51.64,"t":"2025-09-25T04:00:00Z","v":35178,"vw":51.803829},{"c":52.43,"h":52.8,"l":51.86,"n":1639,"o":52.04,"t":"2025-09-26T04:00:00Z","v":42255,"vw":52.360183},{"c":52.12,"h":52.83,"l":51.97,"n":1902,"o":52.7,"t":"2025-09-29T04:00:00Z","v":39412,"vw":52.253383},{"c":52.93,"h":53.06,"l":51.71,"n":1507,"o":51.89,"t":"2025-09-30T04:00:00Z","v":36779,"vw":52.699445},{"c":53.02,"h":53.165,"l":52.01,"n":1639,"o":52.41,"t":"2025-10-01T04:00:00Z","v":41181,"vw":52.765901},{"c":53.02,"h":53.35,"l":52.01,"n":1739,"o":52.84,"t":"2025-10-02T04:00:00Z","v":47802,"vw":52.642506},{"c":52.15,"h":53.645,"l":51.91,"n":1256,"o":52.77,"t":"2025-10-03T04:00:00Z","v":29224,"vw":52.43542},{"c":50.62,"h":52.46,"l":50.61,"n":1575,"o":52.46,"t":"2025-10-06T04:00:00Z","v":40766,"vw":50.968939},{"c":50.12,"h":51.18,"l":49.87,"n":1428,"o":50.6,"t":"2025-10-07T04:00:00Z","v":28147,"vw":50.223471},{"c":51.07,"h":51.52,"l":50.42,"n":1581,"o":50.47,"t":"2025-10-08T04:00:00Z","v":27939,"vw":51.083549},{"c":50.27,"h":51.19,"l":50.21,"n":1606,"o":50.85,"t":"2025-10-09T04:00:00Z","v":34411,"vw":50.482952},{"c":49.43,"h":51.12,"l":49.25,"n":1600,"o":50.16,"t":"2025-10-10T04:00:00Z","v":49212,"vw":49.70355},{"c":50.49,"h":50.64,"l":49.59,"n":1150,"o":49.93,"t":"2025-10-13T04:00:00Z","v":35597,"vw":50.352396},{"c":51.85,"h":51.85,"l":49.73,"n":1801,"o":49.76,"t":"2025-10-14T04:00:00Z","v":52288,"vw":51.338257},{"c":52.31,"h":52.85,"l":51.78,"n":1850,"o":52.27,"t":"2025-10-15T04:00:00Z","v":38291,"vw":52.329841},{"c":51.715,"h":53.3,"l":51.07,"n":1590,"o":53.3,"t":"2025-10-16T04:00:00Z","v":34576,"vw":51.754466},{"c":51.865,"h":52.43,"l":50.755,"n":2316,"o":51.57,"t":"2025-10-17T04:00:00Z","v":37001,"vw":51.724788},{"c":53.49,"h":53.62,"l":52.01,"n":1950,"o":52.38,"t":"2025-10-20T04:00:00Z","v":47004,"vw":53.073362},{"c":54.01,"h":54.35,"l":52.76,"n":1197,"o":53.06,"t":"2025-10-21T04:00:00Z","v":25078,"vw":53.87387},{"c":53.29,"h":54.61,"l":53.01,"n":1575,"o":54.1,"t":"2025-10-22T04:00:00Z","v":35612,"vw":53.489861},{"c":54.28,"h":54.575,"l":53.3901,"n":1422,"o":53.585,"t":"2025-10-23T04:00:00Z","v":26505,"vw":54.192011},{"c":54.97,"h":55.145,"l":54.6422,"n":1514,"o":54.76,"t":"2025-10-24T04:00:00Z","v":22223,"vw":54.935878},{"c":54.87,"h":56.17,"l":54.81,"n":1907,"o":55.27,"t":"2025-10-27T04:00:00Z","v":49761,"vw":55.318193},{"c":55.425,"h":56.48,"l":54.86,"n":2597,"o":54.87,"t":"2025-10-28T04:00:00Z","v":66117,"vw":55.62128},{"c":55.68,"h":57.46,"l":54.83,"n":2502,"o":55.15,"t":"2025-10-29T04:00:00Z","v":66247,"vw":55.723855},{"c":56.47,"h":62.66,"l":54.58,"n":2671,"o":59.81,"t":"2025-10-30T04:00:00Z","v":72693,"vw":56.70867},{"c":60.16,"h":60.58,"l":56.75,"n":4317,"o":57.41,"t":"2025-10-31T04:00:00Z","v":135113,"vw":59.294428},{"c":63.88,"h":63.98,"l":60.15,"n":4922,"o":60.2,"t":"2025-11-03T05:00:00Z","v":179278,"vw":62.783479},{"c":63.68,"h":63.82,"l":61.1,"n":3589,"o":63.03,"t":"2025-11-04T05:00:00Z","v":138252,"vw":62.116895},{"c":60.86,"h":63.72,"l":60.615,"n":4498,"o":63.72,"t":"2025-11-05T05:00:00Z","v":167385,"vw":61.162873},{"c":60.56,"h":62.36,"l":59.915,"n":2395,"o":61.36,"t":"2025-11-06T05:00:00Z","v":74161,"vw":60.913737},{"c":58.95,"h":60.595,"l":58.79,"n":2542,"o":60.21,"t":"2025-11-07T05:00:00Z","v":57003,"vw":59.219161},{"c":58.98,"h":65.84,"l":58.05,"n":2940,"o":59.53,"t":"2025-11-10T05:00:00Z","v":90561,"vw":59.159392},{"c":57.4,"h":58.885,"l":56.94,"n":1976,"o":58.79,"t":"2025-11-11T05:00:00Z","v":53586,"vw":57.548999},{"c":58.19,"h":58.495,"l":57.24,"n":2471,"o":57.24,"t":"2025-11-12T05:00:00Z","v":67178,"vw":57.851571},{"c":57.4,"h":58.02,"l":56.695,"n":2129,"o":58.02,"t":"2025-11-13T05:00:00Z","v":52167,"vw":57.258899},{"c":57.18,"h":57.29,"l":56.395,"n":1581,"o":56.58,"t":"2025-11-14T05:00:00Z","v":37481,"vw":56.966056},{"c":56.19,"h":57.5,"l":55.76,"n":1733,"o":57.4,"t":"2025-11-17T05:00:00Z","v":41461,"vw":56.348418},{"c":55.39,"h":56.92,"l":54.8801,"n":2605,"o":56.23,"t":"2025-11-18T05:00:00Z","v":56510,"vw":55.717957},{"c":55.13,"h":56.94,"l":54.86,"n":2872,"o":55.82,"t":"2025-11-19T05:00:00Z","v":71294,"vw":55.31525},{"c":53.85,"h":57.4497,"l":53.55,"n":2288,"o":55.93,"t":"2025-11-20T05:00:00Z","v":67349,"vw":54.541302},{"c":55.96,"h":56.23,"l":53.145,"n":3112,"o":53.91,"t":"2025-11-21T05:00:00Z","v":65874,"vw":55.407799},{"c":56.93,"h":57.5,"l":55.425,"n":1655,"o":56,"t":"2025-11-24T05:00:00Z","v":57581,"vw":56.794072},{"c":58.02,"h":58.275,"l":56.94,"n":1407,"o":57.18,"t":"2025-11-25T05:00:00Z","v":32900,"vw":57.8294},{"c":58.51,"h":58.945,"l":56.98,"n":1735,"o":57.68,"t":"2025-11-26T05:00:00Z","v":64794,"vw":58.147821},{"c":58.62,"h":58.71,"l":57.98,"n":1110,"o":58.29,"t":"2025-11-28T05:00:00Z","v":19772,"vw":58.445502},{"c":57.9,"h":58.65,"l":57.54,"n":1474,"o":58.52,"t":"2025-12-01T05:00:00Z","v":34442,"vw":58.004948},{"c":58.13,"h":58.64,"l":57.77,"n":1350,"o":58.13,"t":"2025-12-02T05:00:00Z","v":28930,"vw":58.097851},{"c":59.43,"h":59.52,"l":57.42,"n":1474,"o":58.44,"t":"2025-12-03T05:00:00Z","v":34938,"vw":59.163123},{"c":60.09,"h":60.7,"l":58.265,"n":2435,"o":59.25,"t":"2025-12-04T05:00:00Z","v":104444,"vw":59.915889},{"c":59.7,"h":60.535,"l":59.43,"n":1669,"o":60.4,"t":"2025-12-05T05:00:00Z","v":41960,"vw":59.851857},{"c":59.82,"h":60.4,"l":59.4601,"n":2122,"o":59.89,"t":"2025-12-08T05:00:00Z","v":53100,"vw":59.815281},{"c":59.63,"h":60.8,"l":59.42,"n":2450,"o":59.47,"t":"2025-12-09T05:00:00Z","v":63342,"vw":59.949899},{"c":60.54,"h":61.32,"l":59.66,"n":2603,"o":59.66,"t":"2025-12-10T05:00:00Z","v":96656,"vw":60.476147},{"c":62.83,"h":63.14,"l":60.5,"n":2872,"o":60.91,"t":"2025-12-11T05:00:00Z","v":80236,"vw":61.839034},{"c":63.53,"h":63.79,"l":60.62,"n":4257,"o":62.76,"t":"2025-12-12T05:00:00Z","v":91375,"vw":62.988803},{"c":63.03,"h":63.83,"l":62.1775,"n":3301,"o":63.5,"t":"2025-12-15T05:00:00Z","v":74256,"vw":63.178442},{"c":62.74,"h":63.88,"l":62.66,"n":3176,"o":63.14,"t":"2025-12-16T05:00:00Z","v":53193,"vw":62.947538},{"c":63.11,"h":63.55,"l":62.41,"n":2421,"o":63.33,"t":"2025-12-17T05:00:00Z","v":56289,"vw":62.899537},{"c":63.11,"h":64.34,"l":62.86,"n":2455,"o":63.9,"t":"2025-12-18T05:00:00Z","v":70837,"vw":63.246751},{"c":64.14,"h":64.16,"l":63.2,"n":2482,"o":63.54,"t":"2025-12-19T05:00:00Z","v":172449,"vw":64.025982},{"c":64.15,"h":65.66,"l":63.85,"n":2918,"o":64.44,"t":"2025-12-22T05:00:00Z","v":68979,"vw":64.368531},{"c":64.6,"h":64.9,"l":63.8497,"n":2583,"o":64.11,"t":"2025-12-23T05:00:00Z","v":55446,"vw":64.454457},{"c":64.7,"h":65.305,"l":64.25,"n":1252,"o":64.5,"t":"2025-12-24T05:00:00Z","v":25675,"vw":64.839442},{"c":64.05,"h":64.915,"l":63.81,"n":1663,"o":64.91,"t":"2025-12-26T05:00:00Z","v":50362,"vw":64.164699},{"c":63.16,"h":64.005,"l":62.4161,"n":2415,"o":64.005,"t":"2025-12-29T05:00:00Z","v":37991,"vw":63.273396},{"c":62.8,"h":63.52,"l":62.73,"n":1910,"o":62.87,"t":"2025-12-30T05:00:00Z","v":33893,"vw":62.955442},{"c":62.49,"h":63.415,"l":62.2301,"n":1993,"o":62.8,"t":"2025-12-31T05:00:00Z","v":44019,"vw":62.646881},{"c":63.03,"h":63.57,"l":62.25,"n":3363,"o":62.88,"t":"2026-01-02T05:00:00Z","v":52405,"vw":63.06387},{"c":63.91,"h":64.87,"l":62.6248,"n":2755,"o":62.97,"t":"2026-01-05T05:00:00Z","v":52814,"vw":64.099875},{"c":64.015,"h":64.09,"l":61.4273,"n":2944,"o":63.62,"t":"2026-01-06T05:00:00Z","v":78769,"vw":63.282146},{"c":63.29,"h":64.9,"l":63,"n":2372,"o":63.86,"t":"2026-01-07T05:00:00Z","v":43956,"vw":63.573955},{"c":63.65,"h":64.39,"l":62.78,"n":2571,"o":63.09,"t":"2026-01-08T05:00:00Z","v":57350,"vw":63.430965},{"c":65.94,"h":66.6,"l":64.55,"n":3157,"o":64.55,"t":"2026-01-09T05:00:00Z","v":83330,"vw":65.766768},{"c":67.82,"h":68.262,"l":65.785,"n":3730,"o":65.98,"t":"2026-01-12T05:00:00Z","v":93986,"vw":67.42727},{"c":67.29,"h":69,"l":67.1,"n":2523,"o":68.3,"t":"2026-01-13T05:00:00Z","v":74003,"vw":67.651285},{"c":67.89,"h":68.08,"l":65.72,"n":3255,"o":67.18,"t":"2026-01-14T05:00:00Z","v":127681,"vw":67.098092},{"c":69.27,"h":69.43,"l":67.97,"n":2304,"o":68.05,"t":"2026-01-15T05:00:00Z","v":47282,"vw":69.096171},{"c":69.11,"h":70.3,"l":68.36,"n":2855,"o":69.61,"t":"2026-01-16T05:00:00Z","v":78521,"vw":69.585777},{"c":66.98,"h":68.92,"l":66.98,"n":2992,"o":68.01,"t":"2026-01-20T05:00:00Z","v":65638,"vw":67.416061},{"c":69.22,"h":69.8,"l":67.05,"n":2502,"o":67.73,"t":"2026-01-21T05:00:00Z","v":64074,"vw":68.698682},{"c":69.73,"h":70.6099,"l":68.5501,"n":3006,"o":69.42,"t":"2026-01-22T05:00:00Z","v":59600,"vw":69.745007},{"c":67.36,"h":69.47,"l":67.34,"n":2897,"o":69.29,"t":"2026-01-23T05:00:00Z","v":65866,"vw":68.053906},{"c":67.04,"h":68.7436,"l":66.75,"n":2636,"o":67.51,"t":"2026-01-26T05:00:00Z","v":54916,"vw":67.359347},{"c":66.94,"h":67.785,"l":66.57,"n":2426,"o":67.31,"t":"2026-01-27T05:00:00Z","v":53196,"vw":66.963345},{"c":66.15,"h":67.475,"l":65.64,"n":3287,"o":67.27,"t":"2026-01-28T05:00:00Z","v":80209,"vw":66.303377},{"c":66.96,"h":67.95,"l":65.75,"n":3587,"o":65.75,"t":"2026-01-29T05:00:00Z","v":85635,"vw":66.6167},{"c":67.45,"h":67.725,"l":65.95,"n":4572,"o":66.13,"t":"2026-01-30T05:00:00Z","v":245421,"vw":67.324364},{"c":68.75,"h":69.8599,"l":67.43,"n":3207,"o":67.43,"t":"2026-02-02T05:00:00Z","v":80374,"vw":68.819543},{"c":69.46,"h":70.9899,"l":68.55,"n":3100,"o":69.15,"t":"2026-02-03T05:00:00Z","v":121325,"vw":69.736555},{"c":68.89,"h":70.75,"l":68.13,"n":3962,"o":70.1,"t":"2026-02-04T05:00:00Z","v":75657,"vw":69.213226},{"c":70.83,"h":71.31,"l":68.89,"n":3394,"o":68.89,"t":"2026-02-05T05:00:00Z","v":75463,"vw":70.624183},{"c":74.32,"h":74.469,"l":71.08,"n":5254,"o":71.38,"t":"2026-02-06T05:00:00Z","v":130514,"vw":73.696848},{"c":75.32,"h":76.6,"l":73.01,"n":3148,"o":74.47,"t":"2026-02-09T05:00:00Z","v":71162,"vw":75.658153},{"c":75.38,"h":77.135,"l":74.99,"n":3239,"o":75.78,"t":"2026-02-10T05:00:00Z","v":105783,"vw":75.841119},{"c":75.23,"h":76.98,"l":74.65,"n":4864,"o":75.64,"t":"2026-02-11T05:00:00Z","v":165403,"vw":75.304033},{"c":74.15,"h":77.43,"l":73.585,"n":3394,"o":75.5,"t":"2026-02-12T05:00:00Z","v":100735,"vw":74.821559},{"c":74.67,"h":75.215,"l":72.51,"n":2511,"o":74.3,"t":"2026-02-13T05:00:00Z","v":71767,"vw":74.603188},{"c":74.02,"h":74.8,"l":72.92,"n":2424,"o":74.67,"t":"2026-02-17T05:00:00Z","v":77597,"vw":73.886382},{"c":72.69,"h":75.145,"l":72.13,"n":2493,"o":74.41,"t":"2026-02-18T05:00:00Z","v":73890,"vw":73.387419},{"c":73.64,"h":73.84,"l":71.8,"n":2907,"o":71.9,"t":"2026-02-19T05:00:00Z","v":91047,"vw":73.290914},{"c":74.76,"h":75.26,"l":73.275,"n":2834,"o":73.61,"t":"2026-02-20T05:00:00Z","v":85879,"vw":74.707696},{"c":72.13,"h":74.79,"l":71.08,"n":2532,"o":74.79,"t":"2026-02-23T05:00:00Z","v":60380,"vw":72.049552},{"c":73.15,"h":73.55,"l":72.14,"n":2182,"o":72.7,"t":"2026-02-24T05:00:00Z","v":40470,"vw":72.990581},{"c":74.01,"h":74.1,"l":71.81,"n":2547,"o":73.78,"t":"2026-02-25T05:00:00Z","v":70733,"vw":73.607379},{"c":81.66,"h":82.7633,"l":75,"n":5073,"o":75.57,"t":"2026-02-26T05:00:00Z","v":166120,"vw":79.79006},{"c":77.6,"h":81.4,"l":74.655,"n":5188,"o":81.4,"t":"2026-02-27T05:00:00Z","v":151338,"vw":76.969274},{"c":82.07,"h":83.1199,"l":75.3466,"n":4490,"o":77.34,"t":"2026-03-02T05:00:00Z","v":137832,"vw":81.543866},{"c":80.96,"h":81.02,"l":77.99,"n":3854,"o":80.4,"t":"2026-03-03T05:00:00Z","v":92825,"vw":80.14506},{"c":81.87,"h":82.69,"l":79.8,"n":3091,"o":80.59,"t":"2026-03-04T05:00:00Z","v":77046,"vw":81.542989},{"c":78.52,"h":81.13,"l":76.81,"n":3216,"o":80.83,"t":"2026-03-05T05:00:00Z","v":61268,"vw":78.260605},{"c":75.33,"h":76.91,"l":73.88,"n":4330,"o":76.06,"t":"2026-03-06T05:00:00Z","v":118609,"vw":75.080698},{"c":74.64,"h":74.82,"l":71.855,"n":5142,"o":74.3,"t":"2026-03-09T04:00:00Z","v":143417,"vw":73.554314},{"c":75.76,"h":77.51,"l":73.015,"n":3501,"o":73.97,"t":"2026-03-10T04:00:00Z","v":136250,"vw":75.692881},{"c":74.89,"h":76.755,"l":73.85,"n":3839,"o":75.51,"t":"2026-03-11T04:00:00Z","v":118925,"vw":74.915058},{"c":73.25,"h":74.225,"l":70.275,"n":4236,"o":73.77,"t":"2026-03-12T04:00:00Z","v":169801,"vw":72.769145},{"c":70.94,"h":73.51,"l":70.6,"n":3738,"o":73.35,"t":"2026-03-13T04:00:00Z","v":81654,"vw":71.247089},{"c":72.42,"h":72.53,"l":71.01,"n":3614,"o":71.44,"t":"2026-03-16T04:00:00Z","v":129362,"vw":71.888539},{"c":73.36,"h":73.39,"l":71.37,"n":2659,"o":72.44,"t":"2026-03-17T04:00:00Z","v":92134,"vw":72.737803},{"c":71.91,"h":74.2799,"l":71.11,"n":6432,"o":72.72,"t":"2026-03-18T04:00:00Z","v":128848,"vw":72.108596},{"c":71.555,"h":72.315,"l":70.08,"n":4202,"o":70.815,"t":"2026-03-19T04:00:00Z","v":137135,"vw":71.29935},{"c":70.74,"h":71.85,"l":69.4,"n":3674,"o":71.85,"t":"2026-03-20T04:00:00Z","v":485448,"vw":70.707126},{"c":76.04,"h":76.64,"l":70.96,"n":4730,"o":72.48,"t":"2026-03-23T04:00:00Z","v":205069,"vw":75.852163},{"c":78.68,"h":79.19,"l":74.71,"n":2854,"o":74.71,"t":"2026-03-24T04:00:00Z","v":92494,"vw":78.369483},{"c":79.22,"h":80.94,"l":78.69,"n":3209,"o":79.65,"t":"2026-03-25T04:00:00Z","v":75600,"vw":79.337663},{"c":76.78,"h":78.66,"l":76.1,"n":2674,"o":78.18,"t":"2026-03-26T04:00:00Z","v":79254,"vw":77.037772},{"c":76.52,"h":77.55,"l":75.34,"n":2807,"o":76.33,"t":"2026-03-27T04:00:00Z","v":74527,"vw":76.417301},{"c":75.74,"h":77.0675,"l":75.1101,"n":4837,"o":76.85,"t":"2026-03-30T04:00:00Z","v":140016,"vw":76.010022},{"c":77.86,"h":78.125,"l":76.0071,"n":3299,"o":76.56,"t":"2026-03-31T04:00:00Z","v":85295,"vw":77.381823},{"c":79.99,"h":81.5799,"l":78.75,"n":2857,"o":78.93,"t":"2026-04-01T04:00:00Z","v":71172,"vw":80.144668},{"c":79.68,"h":80.9233,"l":77.7901,"n":2717,"o":78.92,"t":"2026-04-02T04:00:00Z","v":66645,"vw":79.345179},{"c":78.43,"h":79.225,"l":77.05,"n":2632,"o":78.44,"t":"2026-04-06T04:00:00Z","v":66216,"vw":78.464818},{"c":78.76,"h":79.59,"l":77.58,"n":2578,"o":78.36,"t":"2026-04-07T04:00:00Z","v":77111,"vw":78.69536},{"c":81.99,"h":82.9,"l":80.93,"n":2825,"o":81.56,"t":"2026-04-08T04:00:00Z","v":75995,"vw":82.010864},{"c":83.81,"h":84.67,"l":80.11,"n":3066,"o":81.93,"t":"2026-04-09T04:00:00Z","v":90436,"vw":83.087873},{"c":84.28,"h":84.8399,"l":83.61,"n":2462,"o":83.61,"t":"2026-04-10T04:00:00Z","v":52749,"vw":84.284744},{"c":87.85,"h":88.205,"l":84.36,"n":5306,"o":84.36,"t":"2026-04-13T04:00:00Z","v":142877,"vw":86.948176},{"c":87.61,"h":89.24,"l":87.17,"n":3858,"o":87.94,"t":"2026-04-14T04:00:00Z","v":111774,"vw":88.099133},{"c":83.84,"h":87.18,"l":83.84,"n":4059,"o":87.18,"t":"2026-04-15T04:00:00Z","v":117248,"vw":84.938559},{"c":80,"h":84.6103,"l":79.03,"n":5254,"o":83,"t":"2026-04-16T04:00:00Z","v":170700,"vw":80.861511},{"c":81.65,"h":83.835,"l":81.09,"n":5220,"o":82.04,"t":"2026-04-17T04:00:00Z","v":480207,"vw":81.851394},{"c":82.14,"h":82.605,"l":80.1,"n":4561,"o":80.57,"t":"2026-04-20T04:00:00Z","v":135274,"vw":81.696994},{"c":81.08,"h":82.87,"l":80.57,"n":2974,"o":82.14,"t":"2026-04-21T04:00:00Z","v":86804,"vw":81.584425},{"c":81.47,"h":83.28,"l":80.985,"n":3991,"o":81.43,"t":"2026-04-22T04:00:00Z","v":108481,"vw":81.796323},{"c":83.96,"h":84.73,"l":82.1025,"n":3366,"o":82.22,"t":"2026-04-23T04:00:00Z","v":74485,"vw":83.709016},{"c":84.78,"h":84.935,"l":82.065,"n":2716,"o":83.97,"t":"2026-04-24T04:00:00Z","v":217641,"vw":84.531204},{"c":84.18,"h":85.3,"l":83.52,"n":3001,"o":84.88,"t":"2026-04-27T04:00:00Z","v":61622,"vw":84.349112},{"c":86.86,"h":87.025,"l":81.18,"n":3862,"o":84.31,"t":"2026-04-28T04:00:00Z","v":103331,"vw":85.272771},{"c":86.01,"h":88.67,"l":84.88,"n":6399,"o":87.56,"t":"2026-04-29T04:00:00Z","v":184566,"vw":86.081701},{"c":98.34,"h":98.68,"l":88.12,"n":10493,"o":89.93,"t":"2026-04-30T04:00:00Z","v":399073,"vw":94.061995},{"c":107,"h":107.07,"l":99.01,"n":9287,"o":101.37,"t":"2026-05-01T04:00:00Z","v":336999,"vw":104.116625},{"c":106.64,"h":108.155,"l":102.735,"n":8892,"o":105.71,"t":"2026-05-04T04:00:00Z","v":252907,"vw":105.401701},{"c":111.41,"h":114.27,"l":108.24,"n":6879,"o":108.24,"t":"2026-05-05T04:00:00Z","v":220096,"vw":111.355163},{"c":111.2,"h":113.8999,"l":108.52,"n":5415,"o":112.08,"t":"2026-05-06T04:00:00Z","v":189350,"vw":111.253405},{"c":109.48,"h":111.66,"l":107.85,"n":6066,"o":111.66,"t":"2026-05-07T04:00:00Z","v":146983,"vw":109.382895},{"c":112.52,"h":112.695,"l":109.06,"n":5454,"o":110.36,"t":"2026-05-08T04:00:00Z","v":137557,"vw":110.956283},{"c":111.18,"h":112.52,"l":110,"n":4903,"o":112.01,"t":"2026-05-11T04:00:00Z","v":113946,"vw":111.241405},{"c":113.97,"h":114.17,"l":109.79,"n":6518,"o":111.56,"t":"2026-05-12T04:00:00Z","v":174712,"vw":112.604451},{"c":113.48,"h":114.27,"l":109.42,"n":4840,"o":114.27,"t":"2026-05-13T04:00:00Z","v":132199,"vw":112.482187},{"c":113.53,"h":114.23,"l":111.89,"n":5035,"o":114.11,"t":"2026-05-14T04:00:00Z","v":107713,"vw":113.133475},{"c":110.8,"h":113.065,"l":109.015,"n":4465,"o":111.22,"t":"2026-05-15T04:00:00Z","v":102432,"vw":111.002537},{"c":111.13,"h":112.32,"l":108.99,"n":5694,"o":110.8,"t":"2026-05-18T04:00:00Z","v":116116,"vw":111.092755},{"c":107.2,"h":109.97,"l":105,"n":5044,"o":109.97,"t":"2026-05-19T04:00:00Z","v":174906,"vw":106.6879},{"c":109.53,"h":110.1902,"l":107.2,"n":5471,"o":108.79,"t":"2026-05-20T04:00:00Z","v":118582,"vw":109.166165},{"c":109.02,"h":109.58,"l":106.34,"n":6004,"o":108.95,"t":"2026-05-21T04:00:00Z","v":125622,"vw":108.402217},{"c":112.26,"h":112.58,"l":108.89,"n":5396,"o":110.01,"t":"2026-05-22T04:00:00Z","v":140619,"vw":110.961464},{"c":117.49,"h":118.58,"l":113.3,"n":5127,"o":113.3,"t":"2026-05-26T04:00:00Z","v":123381,"vw":116.982391},{"c":121.785,"h":122.19,"l":117.16,"n":5407,"o":118.82,"t":"2026-05-27T04:00:00Z","v":161248,"vw":120.168604},{"c":120.3,"h":123.1595,"l":119.13,"n":5658,"o":121.88,"t":"2026-05-28T04:00:00Z","v":155871,"vw":120.529872},{"c":117.96,"h":121.265,"l":116.89,"n":4066,"o":120.8,"t":"2026-05-29T04:00:00Z","v":116786,"vw":118.031733},{"c":118.33,"h":118.33,"l":113.18,"n":6914,"o":116.7,"t":"2026-06-01T04:00:00Z","v":209424,"vw":115.998698},{"c":119.72,"h":122.5326,"l":118.33,"n":7064,"o":118.33,"t":"2026-06-02T04:00:00Z","v":192019,"vw":120.769803},{"c":119.7,"h":121.5,"l":118.92,"n":4556,"o":119.72,"t":"2026-06-03T04:00:00Z","v":87350,"vw":119.772661},{"c":122.61,"h":123.49,"l":118,"n":6375,"o":119.52,"t":"2026-06-04T04:00:00Z","v":336287,"vw":120.861326},{"c":117.76,"h":122.69,"l":117.21,"n":4085,"o":121.77,"t":"2026-06-05T04:00:00Z","v":96772,"vw":119.016483},{"c":121.16,"h":123.14,"l":118.7738,"n":4667,"o":120.74,"t":"2026-06-08T04:00:00Z","v":98065,"vw":121.104744},{"c":123.26,"h":125.62,"l":118.51,"n":5596,"o":123.19,"t":"2026-06-09T04:00:00Z","v":130482,"vw":122.251888},{"c":122.31,"h":128.285,"l":121.34,"n":6214,"o":123.65,"t":"2026-06-10T04:00:00Z","v":162708,"vw":123.923547},{"c":129.22,"h":129.58,"l":120.011,"n":5332,"o":124.41,"t":"2026-06-11T04:00:00Z","v":138475,"vw":125.640372},{"c":128.85,"h":133.8,"l":126.9001,"n":6905,"o":130.38,"t":"2026-06-12T04:00:00Z","v":199436,"vw":129.017596},{"c":131.1,"h":133.8,"l":128.82,"n":5055,"o":130.92,"t":"2026-06-15T04:00:00Z","v":154620,"vw":131.058323},{"c":132.26,"h":133.99,"l":131,"n":4105,"o":132.27,"t":"2026-06-16T04:00:00Z","v":113744,"vw":132.176102},{"c":138.89,"h":139.64,"l":132.74,"n":7151,"o":132.74,"t":"2026-06-17T04:00:00Z","v":193106,"vw":137.424891},{"c":139.19,"h":144.3499,"l":135.4958,"n":5885,"o":141.52,"t":"2026-06-18T04:00:00Z","v":251644,"vw":140.070134},{"c":140.92,"h":142.65,"l":138.4901,"n":6167,"o":139.4,"t":"2026-06-22T04:00:00Z","v":285253,"vw":141.024547},{"c":138.62,"h":141.63,"l":135.0001,"n":5793,"o":138.1,"t":"2026-06-23T04:00:00Z","v":179193,"vw":139.321698},{"c":143.53,"h":146.2199,"l":138.99,"n":8902,"o":140.18,"t":"2026-06-24T04:00:00Z","v":324485,"vw":142.246821},{"c":146.63,"h":152.03,"l":144.51,"n":6641,"o":144.51,"t":"2026-06-25T04:00:00Z","v":221575,"vw":147.360951},{"c":148.01,"h":149.405,"l":141.0179,"n":10001,"o":146.63,"t":"2026-06-26T04:00:00Z","v":607390,"vw":147.085826},{"c":149.37,"h":151.9171,"l":146.0725,"n":7034,"o":148.3,"t":"2026-06-29T04:00:00Z","v":205724,"vw":149.756965},{"c":149.94,"h":150.6,"l":147.4801,"n":5849,"o":149.64,"t":"2026-06-30T04:00:00Z","v":224930,"vw":149.588209},{"c":144.3,"h":151.74,"l":144.3,"n":7387,"o":149.13,"t":"2026-07-01T04:00:00Z","v":252805,"vw":147.729323},{"c":136.92,"h":146.2,"l":131.44,"n":8585,"o":145.28,"t":"2026-07-02T04:00:00Z","v":304389,"vw":136.877298},{"c":143.18,"h":144.58,"l":136.99,"n":7022,"o":136.99,"t":"2026-07-06T04:00:00Z","v":159820,"vw":142.31429},{"c":135.41,"h":141.0299,"l":132.79,"n":8509,"o":140.15,"t":"2026-07-07T04:00:00Z","v":212915,"vw":136.932395},{"c":132.22,"h":137.605,"l":131.5,"n":7322,"o":133.05,"t":"2026-07-08T04:00:00Z","v":222004,"vw":133.632992},{"c":132.65,"h":134.81,"l":130.0773,"n":7146,"o":134.72,"t":"2026-07-09T04:00:00Z","v":218558,"vw":132.203531},{"c":133.89,"h":136.805,"l":128.24,"n":5021,"o":131.85,"t":"2026-07-10T04:00:00Z","v":135945,"vw":133.895003},{"c":133.19,"h":135.48,"l":131.73,"n":7313,"o":132.445,"t":"2026-07-13T04:00:00Z","v":207824,"vw":133.377366},{"c":138.21,"h":139.6,"l":135.57,"n":7367,"o":136.91,"t":"2026-07-14T04:00:00Z","v":138727,"vw":137.649715},{"c":135.11,"h":140,"l":132.27,"n":6463,"o":138.57,"t":"2026-07-15T04:00:00Z","v":174289,"vw":135.544775},{"c":139.12,"h":141.17,"l":134.665,"n":5932,"o":134.76,"t":"2026-07-16T04:00:00Z","v":165077,"vw":138.459701},{"c":138.2,"h":139.54,"l":132.21,"n":5160,"o":136.64,"t":"2026-07-17T04:00:00Z","v":165251,"vw":137.730657},{"c":136.18,"h":140.73,"l":135.29,"n":5062,"o":139.21,"t":"2026-07-20T04:00:00Z","v":143321,"vw":137.455579},{"c":135.41,"h":138.08,"l":128.51,"n":9189,"o":137.21,"t":"2026-07-21T04:00:00Z","v":262848,"vw":133.652424},{"c":133.98,"h":135.11,"l":130.7,"n":6432,"o":132.72,"t":"2026-07-22T04:00:00Z","v":201191,"vw":133.045866},{"c":132.76,"h":135.0275,"l":131.38,"n":7171,"o":133.59,"t":"2026-07-23T04:00:00Z","v":219966,"vw":133.013692},{"c":129.31,"h":134.5792,"l":129.01,"n":6716,"o":133.46,"t":"2026-07-24T04:00:00Z","v":166675,"vw":130.966733},{"c":128.26,"h":132.47,"l":123.46,"n":8625,"o":129.98,"t":"2026-07-27T04:00:00Z","v":254388,"vw":126.691126},{"c":126.25,"h":129.3,"l":122.49,"n":7368,"o":129.3,"t":"2026-07-28T04:00:00Z","v":260094,"vw":125.360842},{"c":123.21,"h":127.81,"l":120.5601,"n":8902,"o":126.36,"t":"2026-07-29T04:00:00Z","v":272330,"vw":123.951849},{"c":126.87,"h":133.82,"l":121.53,"n":10984,"o":124.42,"t":"2026-07-30T04:00:00Z","v":277527,"vw":126.970143},{"c":123.08,"h":129.08,"l":119.07,"n":8088,"o":129.08,"t":"2026-07-31T04:00:00Z","v":596986,"vw":123.396801},{"c":127.43,"h":127.78,"l":120.825,"n":6401,"o":122.19,"t":"2026-08-03T04:00:00Z","v":160009,"vw":125.980422},{"c":126.89,"h":130.98,"l":126.4,"n":7017,"o":130.98,"t":"2026-08-04T04:00:00Z","v":202793,"vw":128.032146},{"c":124.235,"h":128.86,"l":123.98,"n":5631,"o":126.41,"t":"2026-08-05T04:00:00Z","v":163140,"vw":126.139565},{"c":118.5,"h":126.8,"l":117.69,"n":5552,"o":124.24,"t":"2026-08-06T04:00:00Z","v":130086,"vw":120.43295},{"c":119.72,"h":121.102,"l":118.005,"n":5031,"o":118.5,"t":"2026-08-07T04:00:00Z","v":113257,"vw":119.716567},{"c":114.62,"h":120,"l":112.6355,"n":7305,"o":119.15,"t":"2026-08-10T04:00:00Z","v":235033,"vw":115.558454},{"c":111.76,"h":117.05,"l":111.21,"n":6412,"o":115.04,"t":"2026-08-11T04:00:00Z","v":138968,"vw":112.653424},{"c":113.67,"h":115.15,"l":112.615,"n":5052,"o":113.8,"t":"2026-08-12T04:00:00Z","v":111123,"vw":113.759115},{"c":115.37,"h":117.2,"l":113.47,"n":5305,"o":115.63,"t":"2026-08-13T04:00:00Z","v":120257,"vw":115.668037},{"c":116.16,"h":117.46,"l":113.7274,"n":5279,"o":114.87,"t":"2026-08-14T04:00:00Z","v":114546,"vw":116.109902},{"c":117.04,"h":117.83,"l":113.8839,"n":6378,"o":116.16,"t":"2026-08-17T04:00:00Z","v":128080,"vw":116.452267},{"c":113.75,"h":116.89,"l":112.005,"n":4485,"o":116.45,"t":"2026-08-18T04:00:00Z","v":99821,"vw":113.54906},{"c":111.48,"h":116.04,"l":109.89,"n":7852,"o":115.08,"t":"2026-08-19T04:00:00Z","v":142165,"vw":111.298331},{"c":109.68,"h":111.83,"l":109.0801,"n":5005,"o":110.31,"t":"2026-08-20T04:00:00Z","v":96450,"vw":109.850011},{"c":110.08,"h":111.745,"l":108.14,"n":5260,"o":111.57,"t":"2026-08-21T04:00:00Z","v":146405,"vw":109.790225},{"c":110.51,"h":110.94,"l":108.75,"n":4515,"o":109.6,"t":"2026-08-24T04:00:00Z","v":98743,"vw":110.24909},{"c":110.59,"h":113.62,"l":109.33,"n":3993,"o":112.87,"t":"2026-08-25T04:00:00Z","v":85774,"vw":110.598228},{"c":112.39,"h":112.55,"l":110.365,"n":7136,"o":111.12,"t":"2026-08-26T04:00:00Z","v":161264,"vw":111.697865},{"c":114.28,"h":114.56,"l":111.87,"n":4983,"o":112.77,"t":"2026-08-27T04:00:00Z","v":113128,"vw":113.440365},{"c":112.03,"h":114.39,"l":111.145,"n":5581,"o":114.14,"t":"2026-08-28T04:00:00Z","v":106071,"vw":112.422014},{"c":109.92,"h":111.33,"l":108.03,"n":8108,"o":111.33,"t":"2026-08-31T04:00:00Z","v":346998,"vw":109.698167},{"c":109.08,"h":110.1176,"l":106.965,"n":7534,"o":108.43,"t":"2026-09-01T04:00:00Z","v":283291,"vw":108.891787},{"c":109.88,"h":111.39,"l":108.1,"n":7243,"o":110.02,"t":"2026-09-02T04:00:00Z","v":154632,"vw":109.771337},{"c":110.34,"h":111.75,"l":108.5,"n":6651,"o":111.07,"t":"2026-09-03T04:00:00Z","v":132175,"vw":110.533726},{"c":107.675,"h":111.26,"l":107.085,"n":5170,"o":110.42,"t":"2026-09-04T04:00:00Z","v":125380,"vw":108.765583},{"c":106.48,"h":107.54,"l":104.65,"n":5938,"o":106.52,"t":"2026-09-08T04:00:00Z","v":148304,"vw":106.130546},{"c":107,"h":107.6,"l":104.6,"n":5627,"o":106.48,"t":"2026-09-09T04:00:00Z","v":123934,"vw":106.415292},{"c":103.63,"h":106.155,"l":102.905,"n":6178,"o":105.975,"t":"2026-09-10T04:00:00Z","v":112391,"vw":103.823339},{"c":104.64,"h":106.43,"l":104.035,"n":5347,"o":105.37,"t":"2026-09-11T04:00:00Z","v":95336,"vw":104.783886},{"c":100.52,"h":102.79,"l":99.07,"n":6252,"o":100.94,"t":"2026-09-14T04:00:00Z","v":130452,"vw":100.875639},{"c":101.22,"h":102.395,"l":100.1,"n":7202,"o":100.86,"t":"2026-09-15T04:00:00Z","v":189667,"vw":101.158296},{"c":102.35,"h":103.97,"l":100.8,"n":5374,"o":101.9,"t":"2026-09-16T04:00:00Z","v":82584,"vw":102.378772},{"c":103.025,"h":105.66,"l":101.73,"n":5187,"o":104.76,"t":"2026-09-17T04:00:00Z","v":99859,"vw":102.929506},{"c":101.33,"h":104.5968,"l":101.06,"n":4668,"o":102.89,"t":"2026-09-18T04:00:00Z","v":362364,"vw":101.494872},{"c":102.51,"h":103.73,"l":100,"n":4848,"o":101.93,"t":"2026-09-21T04:00:00Z","v":109758,"vw":102.550001},{"c":103.33,"h":104.225,"l":102.1,"n":4389,"o":103.98,"t":"2026-09-22T04:00:00Z","v":74065,"vw":103.278942},{"c":102.62,"h":103.445,"l":101.595,"n":4950,"o":102.52,"t":"2026-09-23T04:00:00Z","v":131619,"vw":102.557224},{"c":101.34,"h":102.13,"l":99.72,"n":4900,"o":101.78,"t":"2026-09-24T04:00:00Z","v":89073,"vw":101.210173},{"c":102.83,"h":103.54,"l":101.635,"n":3862,"o":102.42,"t":"2026-09-25T04:00:00Z","v":78481,"vw":102.733058},{"c":103.11,"h":103.66,"l":101.36,"n":4589,"o":102.39,"t":"2026-09-28T04:00:00Z","v":111794,"vw":102.840574},{"c":102.35,"h":104.18,"l":101.815,"n":4807,"o":103.58,"t":"2026-09-29T04:00:00Z","v":68265,"vw":102.452916},{"c":103.03,"h":103.24,"l":100.2055,"n":4840,"o":103.24,"t":"2026-09-30T04:00:00Z","v":203410,"vw":102.801817},{"c":104.77,"h":104.84,"l":100.9,"n":6331,"o":102.54,"t":"2026-10-01T04:00:00Z","v":187415,"vw":103.943031},{"c":105.99,"h":107.95,"l":105.25,"n":5199,"o":105.96,"t":"2026-10-02T04:00:00Z","v":130572,"vw":106.300629},{"c":105.6,"h":107.81,"l":104.68,"n":4875,"o":105.32,"t":"2026-10-05T04:00:00Z","v":111838,"vw":106.012729},{"c":105.48,"h":106.9,"l":104.36,"n":5650,"o":106.53,"t":"2026-10-06T04:00:00Z","v":120709,"vw":105.572353},{"c":102.96,"h":104.86,"l":100.715,"n":6535,"o":103.5,"t":"2026-10-07T04:00:00Z","v":155837,"vw":103.024665},{"c":100.73,"h":102.25,"l":99.29,"n":5092,"o":102.09,"t":"2026-10-08T04:00:00Z","v":110173,"vw":100.682022},{"c":101.32,"h":102.1,"l":100.065,"n":3407,"o":101.89,"t":"2026-10-09T04:00:00Z","v":52557,"vw":101.334864},{"c":99.22,"h":101.31,"l":98.815,"n":3333,"o":101.05,"t":"2026-10-12T04:00:00Z","v":65434,"vw":99.519353},{"c":99.43,"h":99.56,"l":97.2,"n":4280,"o":98.86,"t":"2026-10-13T04:00:00Z","v":72127,"vw":98.95903},{"c":97.06,"h":99.98,"l":95.475,"n":4287,"o":98.09,"t":"2026-10-14T04:00:00Z","v":98671,"vw":97.376733},{"c":98.15,"h":98.38,"l":95.13,"n":4867,"o":97.37,"t":"2026-10-15T04:00:00Z","v":104827,"vw":97.023143},{"c":97.61,"h":98.63,"l":96.545,"n":3587,"o":98.21,"t":"2026-10-16T04:00:00Z","v":73256,"vw":97.57602},{"c":97.63,"h":100.01,"l":96.91,"n":4597,"o":98.16,"t":"2026-10-19T04:00:00Z","v":104053,"vw":98.205916},{"c":97.47,"h":98.48,"l":95.2,"n":6093,"o":97.56,"t":"2026-10-20T04:00:00Z","v":143990,"vw":97.196932},{"c":99.35,"h":99.92,"l":97.7,"n":4394,"o":98.98,"t":"2026-10-21T04:00:00Z","v":125293,"vw":98.692002},{"c":96.29,"h":98.57,"l":95.56,"n":4872,"o":98.57,"t":"2026-10-22T04:00:00Z","v":117908,"vw":96.605284}],"volatilityBars":[{"c":103.39,"h":104.04,"l":103.39,"n":39,"o":103.98,"t":"2026-09-22T13:30:00Z","v":2524,"vw":103.884318},{"c":103.47,"h":103.625,"l":102.98,"n":128,"o":103.2,"t":"2026-09-22T13:45:00Z","v":2981,"vw":103.176111},{"c":104.01,"h":104.225,"l":103.675,"n":324,"o":103.675,"t":"2026-09-22T14:00:00Z","v":4594,"vw":103.917332},{"c":103.49,"h":103.985,"l":103.48,"n":31,"o":103.985,"t":"2026-09-22T14:15:00Z","v":595,"vw":103.651667},{"c":103.08,"h":103.08,"l":103.08,"n":4,"o":103.08,"t":"2026-09-22T14:30:00Z","v":1703,"vw":103.08},{"c":102.515,"h":103.03,"l":102.1,"n":83,"o":103.03,"t":"2026-09-22T14:45:00Z","v":2148,"vw":102.581},{"c":103,"h":103,"l":102.655,"n":21,"o":102.655,"t":"2026-09-22T15:00:00Z","v":368,"vw":102.8275},{"c":102.62,"h":103.11,"l":102.62,"n":104,"o":103,"t":"2026-09-22T15:15:00Z","v":1877,"vw":102.86208},{"c":102.62,"h":102.62,"l":102.62,"n":17,"o":102.62,"t":"2026-09-22T15:30:00Z","v":234,"vw":102.62},{"c":103.21,"h":103.21,"l":103.21,"n":6,"o":103.21,"t":"2026-09-22T15:45:00Z","v":118,"vw":103.21},{"c":102.7697,"h":102.7697,"l":102.7697,"n":7,"o":102.7697,"t":"2026-09-22T16:00:00Z","v":144,"vw":102.7697},{"c":103.03,"h":103.03,"l":103.03,"n":10,"o":103.03,"t":"2026-09-22T16:15:00Z","v":332,"vw":103.03},{"c":103.21,"h":103.21,"l":103.075,"n":59,"o":103.075,"t":"2026-09-22T16:30:00Z","v":1243,"vw":103.165},{"c":103.135,"h":103.16,"l":103.135,"n":29,"o":103.16,"t":"2026-09-22T16:45:00Z","v":589,"vw":103.155146},{"c":102.76,"h":103.09,"l":102.76,"n":81,"o":103.09,"t":"2026-09-22T17:00:00Z","v":951,"vw":102.98},{"c":102.99,"h":102.99,"l":102.99,"n":53,"o":102.99,"t":"2026-09-22T17:15:00Z","v":1209,"vw":102.99},{"c":102.84,"h":103.01,"l":102.76,"n":127,"o":102.99,"t":"2026-09-22T17:30:00Z","v":3098,"vw":102.890833},{"c":102.995,"h":102.995,"l":102.99,"n":33,"o":102.99,"t":"2026-09-22T17:45:00Z","v":2601,"vw":102.994452},{"c":103.04,"h":103.28,"l":103.04,"n":208,"o":103.28,"t":"2026-09-22T18:00:00Z","v":1693,"vw":103.131307},{"c":103.09,"h":103.09,"l":103.09,"n":7,"o":103.09,"t":"2026-09-22T18:15:00Z","v":921,"vw":103.09},{"c":103.02,"h":103.02,"l":102.84,"n":58,"o":102.84,"t":"2026-09-22T18:30:00Z","v":962,"vw":102.93},{"c":103.055,"h":103.055,"l":102.89,"n":31,"o":102.89,"t":"2026-09-22T18:45:00Z","v":554,"vw":102.9725},{"c":103.2743,"h":103.2743,"l":103.105,"n":25,"o":103.105,"t":"2026-09-22T19:00:00Z","v":395,"vw":103.202257},{"c":103.23,"h":103.23,"l":103.11,"n":58,"o":103.11,"t":"2026-09-22T19:15:00Z","v":1652,"vw":103.187},{"c":103.22,"h":103.34,"l":102.97,"n":175,"o":103.17,"t":"2026-09-22T19:30:00Z","v":3887,"vw":103.159448},{"c":103.26,"h":103.26,"l":103,"n":476,"o":103.11,"t":"2026-09-22T19:45:00Z","v":8920,"vw":103.131641},{"c":105.34,"h":105.34,"l":103.33,"n":11,"o":103.33,"t":"2026-09-22T20:00:00Z","v":13615,"vw":103.345268},{"c":103.33,"h":103.34,"l":103.33,"n":6,"o":103.34,"t":"2026-09-23T08:15:00Z","v":204,"vw":103.335},{"c":102.78,"h":103.445,"l":101.84,"n":1440,"o":102.52,"t":"2026-09-23T13:30:00Z","v":45584,"vw":102.665193},{"c":102.1,"h":102.25,"l":101.89,"n":294,"o":102.03,"t":"2026-09-23T13:45:00Z","v":7700,"vw":102.005173},{"c":101.97,"h":101.97,"l":101.97,"n":34,"o":101.97,"t":"2026-09-23T14:15:00Z","v":539,"vw":101.97},{"c":102.13,"h":102.13,"l":101.71,"n":63,"o":101.71,"t":"2026-09-23T14:45:00Z","v":1646,"vw":101.96375},{"c":102.38,"h":102.48,"l":102.22,"n":40,"o":102.48,"t":"2026-09-23T15:00:00Z","v":860,"vw":102.36},{"c":102.325,"h":102.325,"l":102.15,"n":33,"o":102.15,"t":"2026-09-23T15:30:00Z","v":628,"vw":102.2375},{"c":101.77,"h":102.1,"l":101.77,"n":42,"o":102.1,"t":"2026-09-23T15:45:00Z","v":774,"vw":101.890879},{"c":101.595,"h":101.8,"l":101.595,"n":13,"o":101.8,"t":"2026-09-23T16:15:00Z","v":262,"vw":101.6975},{"c":101.6499,"h":101.6499,"l":101.6499,"n":4,"o":101.6499,"t":"2026-09-23T16:30:00Z","v":260,"vw":101.6499},{"c":101.62,"h":101.73,"l":101.62,"n":13,"o":101.73,"t":"2026-09-23T17:00:00Z","v":522,"vw":101.686},{"c":102.2599,"h":102.2599,"l":101.765,"n":84,"o":101.78,"t":"2026-09-23T17:15:00Z","v":2754,"vw":101.949489},{"c":101.905,"h":101.905,"l":101.905,"n":3,"o":101.905,"t":"2026-09-23T18:00:00Z","v":206,"vw":101.905},{"c":102.2,"h":102.2,"l":102.2,"n":10,"o":102.2,"t":"2026-09-23T18:15:00Z","v":212,"vw":102.2},{"c":102.01,"h":102.01,"l":102.01,"n":5,"o":102.01,"t":"2026-09-23T18:30:00Z","v":105,"vw":102.01},{"c":102.52,"h":102.56,"l":102,"n":176,"o":102,"t":"2026-09-23T18:45:00Z","v":5113,"vw":102.331904},{"c":102.6,"h":102.65,"l":102.35,"n":53,"o":102.62,"t":"2026-09-23T19:00:00Z","v":1538,"vw":102.537065},{"c":102.68,"h":102.7,"l":102.505,"n":14,"o":102.515,"t":"2026-09-23T19:15:00Z","v":558,"vw":102.618346},{"c":102.74,"h":102.75,"l":102.71,"n":38,"o":102.71,"t":"2026-09-23T19:30:00Z","v":932,"vw":102.733333},{"c":102.6,"h":102.6,"l":102.31,"n":297,"o":102.37,"t":"2026-09-23T19:45:00Z","v":4255,"vw":102.45749},{"c":102.62,"h":102.62,"l":102.62,"n":17,"o":102.62,"t":"2026-09-23T20:00:00Z","v":40125,"vw":102.62},{"c":102.61,"h":102.62,"l":102.61,"n":3,"o":102.62,"t":"2026-09-24T08:15:00Z","v":201,"vw":102.615},{"c":100.91,"h":101.8,"l":100.91,"n":62,"o":101.78,"t":"2026-09-24T13:30:00Z","v":3086,"vw":101.500275},{"c":100.85,"h":101.25,"l":100.53,"n":39,"o":101.23,"t":"2026-09-24T13:45:00Z","v":2107,"vw":100.694803},{"c":100.46,"h":101.005,"l":100.27,"n":78,"o":101,"t":"2026-09-24T14:00:00Z","v":2812,"vw":100.718889},{"c":99.72,"h":99.72,"l":99.72,"n":12,"o":99.72,"t":"2026-09-24T14:15:00Z","v":146,"vw":99.72},{"c":99.98,"h":99.98,"l":99.98,"n":4,"o":99.98,"t":"2026-09-24T14:30:00Z","v":108,"vw":99.98},{"c":100.47,"h":100.49,"l":100.415,"n":32,"o":100.415,"t":"2026-09-24T14:45:00Z","v":768,"vw":100.458333},{"c":100.405,"h":100.405,"l":100.405,"n":21,"o":100.405,"t":"2026-09-24T15:00:00Z","v":169,"vw":100.405},{"c":100.25,"h":100.25,"l":100.25,"n":6,"o":100.25,"t":"2026-09-24T15:15:00Z","v":126,"vw":100.25},{"c":100.39,"h":100.39,"l":100.37,"n":25,"o":100.37,"t":"2026-09-24T15:30:00Z","v":457,"vw":100.38},{"c":100.735,"h":100.735,"l":100.735,"n":13,"o":100.735,"t":"2026-09-24T15:45:00Z","v":281,"vw":100.735},{"c":100.72,"h":100.8,"l":100.65,"n":54,"o":100.65,"t":"2026-09-24T16:00:00Z","v":1512,"vw":100.755753},{"c":101.61,"h":101.91,"l":100.92,"n":229,"o":100.92,"t":"2026-09-24T16:15:00Z","v":5170,"vw":101.386},{"c":102.13,"h":102.13,"l":101.66,"n":76,"o":101.66,"t":"2026-09-24T16:30:00Z","v":3600,"vw":101.757442},{"c":101.75,"h":101.75,"l":101.75,"n":37,"o":101.75,"t":"2026-09-24T16:45:00Z","v":463,"vw":101.75},{"c":101.4,"h":101.4,"l":101.4,"n":18,"o":101.4,"t":"2026-09-24T17:15:00Z","v":211,"vw":101.4},{"c":100.805,"h":100.805,"l":100.805,"n":49,"o":100.805,"t":"2026-09-24T17:30:00Z","v":436,"vw":100.805},{"c":101.3,"h":101.3,"l":100.67,"n":83,"o":100.67,"t":"2026-09-24T17:45:00Z","v":1619,"vw":100.807888},{"c":101.065,"h":101.38,"l":101.065,"n":48,"o":101.37,"t":"2026-09-24T18:00:00Z","v":1502,"vw":101.19854},{"c":101.025,"h":101.425,"l":101.025,"n":63,"o":101.425,"t":"2026-09-24T18:30:00Z","v":1757,"vw":101.18056},{"c":101.07,"h":101.14,"l":101.04,"n":77,"o":101.05,"t":"2026-09-24T18:45:00Z","v":1667,"vw":101.07125},{"c":100.84,"h":101,"l":100.84,"n":80,"o":101,"t":"2026-09-24T19:00:00Z","v":400,"vw":100.92},{"c":100.57,"h":100.57,"l":100.49,"n":56,"o":100.49,"t":"2026-09-24T19:15:00Z","v":817,"vw":100.516667},{"c":100.55,"h":100.73,"l":100.55,"n":118,"o":100.71,"t":"2026-09-24T19:30:00Z","v":2135,"vw":100.6504},{"c":101.32,"h":101.52,"l":100.69,"n":446,"o":100.69,"t":"2026-09-24T19:45:00Z","v":10292,"vw":101.114621},{"c":101.34,"h":101.34,"l":101.34,"n":21,"o":101.34,"t":"2026-09-24T20:00:00Z","v":19966,"vw":101.34},{"c":103.3808,"h":103.3808,"l":101.915,"n":56,"o":102.42,"t":"2026-09-25T13:30:00Z","v":2992,"vw":102.391673},{"c":101.82,"h":102.2,"l":101.82,"n":80,"o":102.11,"t":"2026-09-25T13:45:00Z","v":789,"vw":102.041667},{"c":101.76,"h":102.495,"l":101.76,"n":36,"o":102.495,"t":"2026-09-25T14:00:00Z","v":868,"vw":102.206699},{"c":102.49,"h":102.49,"l":101.635,"n":75,"o":101.82,"t":"2026-09-25T14:15:00Z","v":2587,"vw":101.852836},{"c":101.935,"h":101.935,"l":101.935,"n":23,"o":101.935,"t":"2026-09-25T14:45:00Z","v":142,"vw":101.935},{"c":102.145,"h":102.145,"l":101.96,"n":20,"o":101.96,"t":"2026-09-25T15:00:00Z","v":423,"vw":102.092143},{"c":102.58,"h":102.58,"l":102.34,"n":53,"o":102.44,"t":"2026-09-25T15:15:00Z","v":1422,"vw":102.429727},{"c":102.545,"h":102.545,"l":102.52,"n":15,"o":102.525,"t":"2026-09-25T15:30:00Z","v":626,"vw":102.53},{"c":102.73,"h":102.73,"l":102.73,"n":27,"o":102.73,"t":"2026-09-25T15:45:00Z","v":569,"vw":102.73},{"c":103.3,"h":103.3,"l":103.3,"n":3,"o":103.3,"t":"2026-09-25T16:00:00Z","v":134,"vw":103.3},{"c":103.54,"h":103.54,"l":103.265,"n":68,"o":103.47,"t":"2026-09-25T16:15:00Z","v":1811,"vw":103.405},{"c":103.43,"h":103.43,"l":103.25,"n":59,"o":103.25,"t":"2026-09-25T16:30:00Z","v":2025,"vw":103.40625},{"c":102.8,"h":102.8,"l":102.8,"n":15,"o":102.8,"t":"2026-09-25T17:00:00Z","v":421,"vw":102.8},{"c":102.725,"h":102.795,"l":102.715,"n":86,"o":102.795,"t":"2026-09-25T17:15:00Z","v":2478,"vw":102.736347},{"c":102.8,"h":102.95,"l":102.67,"n":74,"o":102.67,"t":"2026-09-25T17:30:00Z","v":1551,"vw":102.846442},{"c":102.53,"h":102.53,"l":102.4,"n":118,"o":102.49,"t":"2026-09-25T17:45:00Z","v":2841,"vw":102.465},{"c":102.485,"h":102.5,"l":102.485,"n":41,"o":102.5,"t":"2026-09-25T18:00:00Z","v":1647,"vw":102.4875},{"c":102.48,"h":102.48,"l":102.42,"n":105,"o":102.42,"t":"2026-09-25T18:15:00Z","v":479,"vw":102.45},{"c":102.535,"h":102.535,"l":102.48,"n":49,"o":102.535,"t":"2026-09-25T18:30:00Z","v":573,"vw":102.516667},{"c":102.65,"h":102.65,"l":102.43,"n":73,"o":102.45,"t":"2026-09-25T19:00:00Z","v":1703,"vw":102.537731},{"c":102.44,"h":102.7799,"l":102.44,"n":28,"o":102.7799,"t":"2026-09-25T19:15:00Z","v":1625,"vw":102.656611},{"c":103.07,"h":103.235,"l":102.44,"n":426,"o":102.44,"t":"2026-09-25T19:30:00Z","v":9767,"vw":102.76154},{"c":102.84,"h":103.49,"l":102.73,"n":612,"o":103.2,"t":"2026-09-25T19:45:00Z","v":15156,"vw":103.034473},{"c":102.83,"h":102.83,"l":102.83,"n":20,"o":102.83,"t":"2026-09-25T20:00:00Z","v":14730,"vw":102.83},{"c":103.38,"h":103.5467,"l":101.36,"n":50,"o":102.39,"t":"2026-09-28T13:30:00Z","v":2085,"vw":102.640052},{"c":103.16,"h":103.66,"l":102.405,"n":490,"o":102.85,"t":"2026-09-28T13:45:00Z","v":11583,"vw":102.998656},{"c":102.78,"h":102.95,"l":102.78,"n":100,"o":102.8,"t":"2026-09-28T14:00:00Z","v":1589,"vw":102.853398},{"c":103.16,"h":103.16,"l":102.75,"n":182,"o":102.9,"t":"2026-09-28T14:15:00Z","v":1927,"vw":102.891566},{"c":102.11,"h":103.29,"l":102.11,"n":90,"o":103.29,"t":"2026-09-28T14:30:00Z","v":1823,"vw":102.562589},{"c":102.35,"h":102.35,"l":102,"n":105,"o":102,"t":"2026-09-28T14:45:00Z","v":1166,"vw":102.118608},{"c":101.89,"h":101.89,"l":101.89,"n":9,"o":101.89,"t":"2026-09-28T15:00:00Z","v":214,"vw":101.89},{"c":101.36,"h":101.49,"l":101.36,"n":31,"o":101.49,"t":"2026-09-28T15:45:00Z","v":678,"vw":101.455},{"c":102.1,"h":102.1,"l":101.73,"n":37,"o":101.73,"t":"2026-09-28T16:00:00Z","v":822,"vw":101.853333},{"c":102.95,"h":102.95,"l":101.9025,"n":65,"o":101.9025,"t":"2026-09-28T16:15:00Z","v":1242,"vw":102.442083},{"c":102.5,"h":102.54,"l":102.5,"n":169,"o":102.5,"t":"2026-09-28T16:30:00Z","v":1155,"vw":102.506908},{"c":102.59,"h":102.59,"l":102.59,"n":55,"o":102.59,"t":"2026-09-28T17:00:00Z","v":817,"vw":102.59},{"c":101.945,"h":102.23,"l":101.87,"n":57,"o":102.23,"t":"2026-09-28T17:30:00Z","v":1320,"vw":101.927455},{"c":101.99,"h":101.99,"l":101.99,"n":16,"o":101.99,"t":"2026-09-28T18:00:00Z","v":1021,"vw":101.99},{"c":102.56,"h":102.56,"l":102.455,"n":16,"o":102.455,"t":"2026-09-28T18:15:00Z","v":286,"vw":102.5075},{"c":102.62,"h":102.62,"l":102.62,"n":8,"o":102.62,"t":"2026-09-28T18:30:00Z","v":111,"vw":102.62},{"c":102.545,"h":102.545,"l":102.38,"n":47,"o":102.38,"t":"2026-09-28T19:00:00Z","v":1544,"vw":102.527813},{"c":102.95,"h":102.95,"l":102.81,"n":13,"o":102.81,"t":"2026-09-28T19:15:00Z","v":364,"vw":102.88},{"c":102.735,"h":102.94,"l":102.73,"n":25,"o":102.94,"t":"2026-09-28T19:30:00Z","v":397,"vw":102.801007},{"c":103.29,"h":103.29,"l":102.63,"n":527,"o":102.96,"t":"2026-09-28T19:45:00Z","v":8351,"vw":102.880622},{"c":103.11,"h":103.11,"l":103.11,"n":10,"o":103.11,"t":"2026-09-28T20:00:00Z","v":11873,"vw":103.11},{"c":103.1,"h":103.11,"l":103.1,"n":5,"o":103.11,"t":"2026-09-29T08:30:00Z","v":203,"vw":103.105},{"c":104.03,"h":104.18,"l":102.53,"n":145,"o":103.58,"t":"2026-09-29T13:30:00Z","v":3186,"vw":103.219996},{"c":103.2841,"h":103.695,"l":103.2841,"n":19,"o":103.695,"t":"2026-09-29T13:45:00Z","v":352,"vw":103.445237},{"c":102.38,"h":103.51,"l":102.31,"n":397,"o":102.98,"t":"2026-09-29T14:15:00Z","v":8025,"vw":102.5561},{"c":102.0986,"h":102.0986,"l":102.0912,"n":22,"o":102.0912,"t":"2026-09-29T14:30:00Z","v":648,"vw":102.094134},{"c":102.335,"h":102.335,"l":102.335,"n":5,"o":102.335,"t":"2026-09-29T15:00:00Z","v":104,"vw":102.335},{"c":101.94,"h":101.96,"l":101.94,"n":27,"o":101.96,"t":"2026-09-29T15:15:00Z","v":357,"vw":101.95},{"c":101.815,"h":101.815,"l":101.815,"n":1,"o":101.815,"t":"2026-09-29T15:30:00Z","v":100,"vw":101.815},{"c":102.61,"h":102.61,"l":102.61,"n":15,"o":102.61,"t":"2026-09-29T15:45:00Z","v":593,"vw":102.61},{"c":101.94,"h":102.32,"l":101.895,"n":128,"o":102.32,"t":"2026-09-29T16:30:00Z","v":1729,"vw":102.10875},{"c":102.325,"h":102.33,"l":102.09,"n":139,"o":102.09,"t":"2026-09-29T16:45:00Z","v":4958,"vw":102.248091},{"c":102.51,"h":102.81,"l":102.51,"n":91,"o":102.66,"t":"2026-09-29T18:00:00Z","v":2019,"vw":102.748824},{"c":102.415,"h":102.45,"l":102.32,"n":63,"o":102.45,"t":"2026-09-29T18:15:00Z","v":715,"vw":102.397353},{"c":102.42,"h":102.66,"l":102.42,"n":14,"o":102.66,"t":"2026-09-29T19:00:00Z","v":869,"vw":102.505657},{"c":102.51,"h":102.51,"l":102.51,"n":63,"o":102.51,"t":"2026-09-29T19:15:00Z","v":563,"vw":102.51},{"c":102.6,"h":102.6,"l":102.54,"n":34,"o":102.54,"t":"2026-09-29T19:30:00Z","v":739,"vw":102.55373},{"c":102.66,"h":102.66,"l":102.03,"n":503,"o":102.62,"t":"2026-09-29T19:45:00Z","v":8883,"vw":102.342601},{"c":102.35,"h":102.35,"l":102.35,"n":15,"o":102.35,"t":"2026-09-29T20:00:00Z","v":16438,"vw":102.35},{"c":102.39,"h":102.39,"l":102.39,"n":6,"o":102.39,"t":"2026-09-30T08:30:00Z","v":203,"vw":102.39},{"c":101.86,"h":103.24,"l":100.2055,"n":236,"o":103.24,"t":"2026-09-30T13:30:00Z","v":8270,"vw":101.533675},{"c":102.03,"h":102.03,"l":101.765,"n":79,"o":101.765,"t":"2026-09-30T13:45:00Z","v":1284,"vw":101.957143},{"c":102.25,"h":102.25,"l":101.58,"n":180,"o":102.11,"t":"2026-09-30T14:00:00Z","v":2611,"vw":101.98565},{"c":101.85,"h":102.115,"l":101.76,"n":142,"o":102.115,"t":"2026-09-30T14:15:00Z","v":1073,"vw":101.898},{"c":101.65,"h":101.87,"l":101.61,"n":220,"o":101.625,"t":"2026-09-30T14:30:00Z","v":1457,"vw":101.731048},{"c":101.87,"h":101.87,"l":101.87,"n":7,"o":101.87,"t":"2026-09-30T14:45:00Z","v":187,"vw":101.87},{"c":102,"h":102,"l":102,"n":22,"o":102,"t":"2026-09-30T15:00:00Z","v":502,"vw":102},{"c":101.18,"h":101.18,"l":101.18,"n":11,"o":101.18,"t":"2026-09-30T15:15:00Z","v":263,"vw":101.18},{"c":101.1751,"h":101.29,"l":101.1751,"n":4,"o":101.29,"t":"2026-09-30T15:30:00Z","v":260,"vw":101.236308},{"c":101.125,"h":101.125,"l":100.96,"n":6,"o":100.96,"t":"2026-09-30T15:45:00Z","v":209,"vw":101.0425},{"c":101.52,"h":101.52,"l":101.52,"n":7,"o":101.52,"t":"2026-09-30T16:30:00Z","v":281,"vw":101.52},{"c":101.2,"h":101.55,"l":101.2,"n":81,"o":101.51,"t":"2026-09-30T16:45:00Z","v":2554,"vw":101.333077},{"c":101.185,"h":101.185,"l":101.185,"n":23,"o":101.185,"t":"2026-09-30T17:00:00Z","v":409,"vw":101.185},{"c":101.045,"h":101.045,"l":100.95,"n":81,"o":101,"t":"2026-09-30T17:15:00Z","v":1264,"vw":101.013525},{"c":101.34,"h":101.4,"l":101.34,"n":19,"o":101.4,"t":"2026-09-30T17:30:00Z","v":503,"vw":101.3825},{"c":101.66,"h":101.66,"l":101.615,"n":17,"o":101.615,"t":"2026-09-30T17:45:00Z","v":357,"vw":101.6375},{"c":101.7,"h":101.7,"l":101.56,"n":25,"o":101.56,"t":"2026-09-30T18:00:00Z","v":288,"vw":101.63},{"c":101.775,"h":101.775,"l":101.775,"n":5,"o":101.775,"t":"2026-09-30T18:15:00Z","v":115,"vw":101.775},{"c":102.12,"h":102.195,"l":102.12,"n":98,"o":102.1325,"t":"2026-09-30T18:45:00Z","v":1700,"vw":102.154222},{"c":102.23,"h":102.3925,"l":102.23,"n":54,"o":102.3925,"t":"2026-09-30T19:00:00Z","v":959,"vw":102.26377},{"c":102.73,"h":102.73,"l":102.34,"n":179,"o":102.34,"t":"2026-09-30T19:15:00Z","v":5272,"vw":102.507973},{"c":102.93,"h":103.145,"l":102.93,"n":140,"o":103.02,"t":"2026-09-30T19:30:00Z","v":2391,"vw":103.049764},{"c":103.18,"h":103.18,"l":102.66,"n":413,"o":102.87,"t":"2026-09-30T19:45:00Z","v":9293,"vw":102.957445},{"c":103.03,"h":103.03,"l":103.03,"n":29,"o":103.03,"t":"2026-09-30T20:00:00Z","v":88277,"vw":103.03},{"c":103.02,"h":103.02,"l":103.02,"n":3,"o":103.02,"t":"2026-10-01T08:15:00Z","v":200,"vw":103.02},{"c":101.89,"h":102.54,"l":100.9,"n":377,"o":102.54,"t":"2026-10-01T13:30:00Z","v":7072,"vw":101.566337},{"c":102.49,"h":103.045,"l":101.85,"n":309,"o":102.3,"t":"2026-10-01T13:45:00Z","v":9037,"vw":102.202411},{"c":101.78,"h":102.515,"l":101.73,"n":64,"o":102.515,"t":"2026-10-01T14:00:00Z","v":1255,"vw":101.937},{"c":102.39,"h":102.39,"l":101.87,"n":44,"o":102.355,"t":"2026-10-01T14:15:00Z","v":563,"vw":102.25125},{"c":103.44,"h":103.44,"l":102.92,"n":174,"o":102.92,"t":"2026-10-01T14:30:00Z","v":4755,"vw":103.186079},{"c":103.455,"h":103.455,"l":103.445,"n":15,"o":103.445,"t":"2026-10-01T14:45:00Z","v":660,"vw":103.4525},{"c":103.36,"h":103.545,"l":103.36,"n":19,"o":103.545,"t":"2026-10-01T15:00:00Z","v":246,"vw":103.4525},{"c":103.55,"h":103.55,"l":103.54,"n":100,"o":103.54,"t":"2026-10-01T15:15:00Z","v":1532,"vw":103.545},{"c":103.8,"h":103.8,"l":103.38,"n":76,"o":103.38,"t":"2026-10-01T15:30:00Z","v":721,"vw":103.656667},{"c":103.98,"h":104.35,"l":103.67,"n":146,"o":103.67,"t":"2026-10-01T15:45:00Z","v":4843,"vw":104.021271},{"c":103.98,"h":104,"l":103.85,"n":73,"o":104,"t":"2026-10-01T16:00:00Z","v":1737,"vw":103.963333},{"c":104.47,"h":104.47,"l":104.36,"n":50,"o":104.36,"t":"2026-10-01T16:15:00Z","v":867,"vw":104.3925},{"c":104.45,"h":104.64,"l":104.41,"n":56,"o":104.57,"t":"2026-10-01T16:30:00Z","v":1707,"vw":104.540833},{"c":104.205,"h":104.63,"l":104.04,"n":79,"o":104.63,"t":"2026-10-01T16:45:00Z","v":2095,"vw":104.243187},{"c":103.69,"h":104.46,"l":103.69,"n":140,"o":104.205,"t":"2026-10-01T17:00:00Z","v":4164,"vw":104.233077},{"c":104.125,"h":104.29,"l":103.775,"n":92,"o":103.84,"t":"2026-10-01T17:15:00Z","v":2241,"vw":104.010854},{"c":104.07,"h":104.25,"l":104.07,"n":17,"o":104.25,"t":"2026-10-01T17:30:00Z","v":306,"vw":104.16},{"c":103.34,"h":104.03,"l":103.34,"n":64,"o":104.03,"t":"2026-10-01T17:45:00Z","v":1281,"vw":103.888},{"c":103.895,"h":103.895,"l":103.13,"n":101,"o":103.44,"t":"2026-10-01T18:00:00Z","v":2226,"vw":103.5115},{"c":103.84,"h":104,"l":103.84,"n":42,"o":104,"t":"2026-10-01T18:15:00Z","v":694,"vw":103.92},{"c":103.9,"h":104.1,"l":103.9,"n":65,"o":104.1,"t":"2026-10-01T18:30:00Z","v":933,"vw":104.026667},{"c":103.555,"h":103.84,"l":103.555,"n":114,"o":103.84,"t":"2026-10-01T18:45:00Z","v":1378,"vw":103.726157},{"c":103.83,"h":103.83,"l":103.37,"n":108,"o":103.55,"t":"2026-10-01T19:00:00Z","v":3258,"vw":103.7625},{"c":103.37,"h":104,"l":103.37,"n":169,"o":103.93,"t":"2026-10-01T19:15:00Z","v":4383,"vw":103.806997},{"c":103.69,"h":103.69,"l":103.27,"n":179,"o":103.27,"t":"2026-10-01T19:30:00Z","v":3123,"vw":103.41176},{"c":104.84,"h":104.84,"l":103.56,"n":954,"o":103.6925,"t":"2026-10-01T19:45:00Z","v":16235,"vw":104.317395},{"c":104.77,"h":104.77,"l":104.77,"n":18,"o":104.77,"t":"2026-10-01T20:00:00Z","v":34256,"vw":104.77},{"c":104.77,"h":104.77,"l":104.77,"n":1,"o":104.77,"t":"2026-10-01T20:15:00Z","v":192,"vw":104.77},{"c":106.46,"h":107.95,"l":105.96,"n":443,"o":105.96,"t":"2026-10-02T13:30:00Z","v":16685,"vw":107.080027},{"c":105.9,"h":106.8,"l":105.67,"n":307,"o":106.66,"t":"2026-10-02T13:45:00Z","v":5634,"vw":106.282928},{"c":105.46,"h":106.3699,"l":105.46,"n":25,"o":105.9,"t":"2026-10-02T14:00:00Z","v":813,"vw":106.029209},{"c":106.06,"h":106.06,"l":105.86,"n":29,"o":105.87,"t":"2026-10-02T14:15:00Z","v":677,"vw":105.908298},{"c":105.25,"h":105.43,"l":105.25,"n":36,"o":105.43,"t":"2026-10-02T14:30:00Z","v":890,"vw":105.38},{"c":106.9,"h":106.9,"l":105.52,"n":221,"o":106.1,"t":"2026-10-02T14:45:00Z","v":14273,"vw":105.8214},{"c":106.11,"h":106.51,"l":106.11,"n":59,"o":106.51,"t":"2026-10-02T15:00:00Z","v":1463,"vw":106.358333},{"c":106.33,"h":106.35,"l":105.81,"n":79,"o":106.35,"t":"2026-10-02T15:15:00Z","v":2131,"vw":106.15},{"c":106.865,"h":106.865,"l":106.37,"n":73,"o":106.57,"t":"2026-10-02T15:30:00Z","v":2222,"vw":106.557782},{"c":106.75,"h":106.96,"l":106.75,"n":28,"o":106.96,"t":"2026-10-02T15:45:00Z","v":629,"vw":106.8675},{"c":106.345,"h":106.87,"l":106.23,"n":165,"o":106.86,"t":"2026-10-02T16:00:00Z","v":5037,"vw":106.659793},{"c":106.13,"h":106.365,"l":106.13,"n":60,"o":106.23,"t":"2026-10-02T16:15:00Z","v":1192,"vw":106.237},{"c":106.04,"h":106.04,"l":106.02,"n":34,"o":106.02,"t":"2026-10-02T16:30:00Z","v":496,"vw":106.03},{"c":105.8803,"h":106.16,"l":105.8803,"n":18,"o":106.02,"t":"2026-10-02T16:45:00Z","v":639,"vw":106.014798},{"c":106.12,"h":106.31,"l":106.12,"n":16,"o":106.31,"t":"2026-10-02T17:00:00Z","v":274,"vw":106.215},{"c":105.68,"h":106.25,"l":105.68,"n":101,"o":106.25,"t":"2026-10-02T17:15:00Z","v":1733,"vw":105.871364},{"c":106.06,"h":106.06,"l":105.695,"n":44,"o":105.75,"t":"2026-10-02T17:30:00Z","v":1100,"vw":105.835},{"c":106.04,"h":106.04,"l":105.89,"n":13,"o":105.89,"t":"2026-10-02T17:45:00Z","v":701,"vw":106.007105},{"c":106.04,"h":106.04,"l":106.04,"n":3,"o":106.04,"t":"2026-10-02T18:00:00Z","v":106,"vw":106.04},{"c":106.495,"h":106.68,"l":106.41,"n":66,"o":106.41,"t":"2026-10-02T18:15:00Z","v":1126,"vw":106.514167},{"c":105.9492,"h":106.68,"l":105.9492,"n":102,"o":106.68,"t":"2026-10-02T18:30:00Z","v":4170,"vw":106.417845},{"c":106.52,"h":106.53,"l":106.38,"n":51,"o":106.38,"t":"2026-10-02T18:45:00Z","v":1942,"vw":106.49},{"c":106.3,"h":106.675,"l":106.29,"n":126,"o":106.525,"t":"2026-10-02T19:00:00Z","v":4726,"vw":106.519374},{"c":106.51,"h":106.7199,"l":106.355,"n":48,"o":106.7199,"t":"2026-10-02T19:15:00Z","v":974,"vw":106.504197},{"c":106.28,"h":106.68,"l":106.28,"n":224,"o":106.48,"t":"2026-10-02T19:30:00Z","v":7118,"vw":106.467875},{"c":105.91,"h":106.55,"l":105.81,"n":691,"o":106.28,"t":"2026-10-02T19:45:00Z","v":17132,"vw":106.065325},{"c":105.99,"h":105.99,"l":105.99,"n":14,"o":105.99,"t":"2026-10-02T20:00:00Z","v":16290,"vw":105.99},{"c":106.2,"h":106.2,"l":106.2,"n":1,"o":106.2,"t":"2026-10-02T22:15:00Z","v":100,"vw":106.2},{"c":105.08,"h":107.1675,"l":105.08,"n":195,"o":105.32,"t":"2026-10-05T13:30:00Z","v":4556,"vw":105.91533},{"c":104.935,"h":104.97,"l":104.68,"n":34,"o":104.68,"t":"2026-10-05T13:45:00Z","v":1286,"vw":104.889167},{"c":106.83,"h":106.83,"l":105.98,"n":66,"o":106.06,"t":"2026-10-05T14:00:00Z","v":2478,"vw":106.594528},{"c":107.18,"h":107.195,"l":106.83,"n":32,"o":106.83,"t":"2026-10-05T14:15:00Z","v":758,"vw":107.068333},{"c":106.955,"h":106.955,"l":106.955,"n":12,"o":106.955,"t":"2026-10-05T14:30:00Z","v":377,"vw":106.955},{"c":107.32,"h":107.81,"l":106.88,"n":56,"o":107.6,"t":"2026-10-05T14:45:00Z","v":2336,"vw":107.408279},{"c":106.885,"h":106.885,"l":106.885,"n":2,"o":106.885,"t":"2026-10-05T15:00:00Z","v":104,"vw":106.885},{"c":106.88,"h":106.88,"l":106.735,"n":17,"o":106.735,"t":"2026-10-05T15:15:00Z","v":659,"vw":106.855833},{"c":106.76,"h":106.76,"l":106.76,"n":3,"o":106.76,"t":"2026-10-05T15:45:00Z","v":129,"vw":106.76},{"c":106.86,"h":106.86,"l":106.86,"n":19,"o":106.86,"t":"2026-10-05T16:00:00Z","v":232,"vw":106.86},{"c":106.9,"h":106.96,"l":106.9,"n":96,"o":106.96,"t":"2026-10-05T16:15:00Z","v":2340,"vw":106.94125},{"c":106.91,"h":107.045,"l":106.91,"n":34,"o":107.045,"t":"2026-10-05T16:30:00Z","v":575,"vw":106.9775},{"c":106.61,"h":106.8,"l":106.61,"n":164,"o":106.8,"t":"2026-10-05T16:45:00Z","v":1744,"vw":106.673333},{"c":106.825,"h":106.825,"l":106.79,"n":46,"o":106.79,"t":"2026-10-05T17:00:00Z","v":803,"vw":106.815833},{"c":106.75,"h":106.8976,"l":106.73,"n":102,"o":106.735,"t":"2026-10-05T17:30:00Z","v":1728,"vw":106.817967},{"c":106.44,"h":106.77,"l":106.44,"n":224,"o":106.75,"t":"2026-10-05T17:45:00Z","v":2467,"vw":106.596095},{"c":106.51,"h":106.51,"l":106.51,"n":20,"o":106.51,"t":"2026-10-05T18:15:00Z","v":380,"vw":106.51},{"c":106.4,"h":106.525,"l":106.4,"n":56,"o":106.525,"t":"2026-10-05T18:30:00Z","v":288,"vw":106.4625},{"c":106.22,"h":106.39,"l":106.22,"n":57,"o":106.39,"t":"2026-10-05T18:45:00Z","v":495,"vw":106.305},{"c":106.135,"h":106.16,"l":105.955,"n":55,"o":105.96,"t":"2026-10-05T19:00:00Z","v":1653,"vw":106.120909},{"c":105.92,"h":106.13,"l":105.92,"n":42,"o":106.13,"t":"2026-10-05T19:15:00Z","v":1400,"vw":106.060455},{"c":106.31,"h":106.32,"l":106.09,"n":307,"o":106.09,"t":"2026-10-05T19:30:00Z","v":5571,"vw":106.20005},{"c":105.7,"h":106.265,"l":105.49,"n":583,"o":106.265,"t":"2026-10-05T19:45:00Z","v":13210,"vw":105.732434},{"c":105.6,"h":105.6,"l":105.6,"n":13,"o":105.6,"t":"2026-10-05T20:00:00Z","v":13258,"vw":105.6},{"c":106.105,"h":106.9,"l":105.85,"n":888,"o":106.53,"t":"2026-10-06T13:30:00Z","v":19728,"vw":106.326962},{"c":106.31,"h":106.31,"l":106.105,"n":17,"o":106.105,"t":"2026-10-06T13:45:00Z","v":788,"vw":106.251429},{"c":105.76,"h":106.14,"l":105.76,"n":111,"o":106.02,"t":"2026-10-06T14:00:00Z","v":2016,"vw":105.994285},{"c":104.91,"h":105.24,"l":104.91,"n":68,"o":105.24,"t":"2026-10-06T14:15:00Z","v":1617,"vw":105.111287},{"c":105.555,"h":105.555,"l":104.65,"n":32,"o":104.66,"t":"2026-10-06T14:30:00Z","v":1359,"vw":104.991631},{"c":105.095,"h":105.33,"l":105.035,"n":56,"o":105.33,"t":"2026-10-06T14:45:00Z","v":1081,"vw":105.12},{"c":104.87,"h":105.09,"l":104.86,"n":87,"o":105.09,"t":"2026-10-06T15:00:00Z","v":1016,"vw":104.956},{"c":105.24,"h":105.25,"l":105.08,"n":79,"o":105.11,"t":"2026-10-06T15:15:00Z","v":2931,"vw":105.131875},{"c":104.91,"h":105.2,"l":104.67,"n":102,"o":105.2,"t":"2026-10-06T15:30:00Z","v":4584,"vw":104.863146},{"c":104.47,"h":104.95,"l":104.36,"n":71,"o":104.95,"t":"2026-10-06T15:45:00Z","v":2239,"vw":104.58875},{"c":104.8,"h":104.84,"l":104.6,"n":26,"o":104.6,"t":"2026-10-06T16:00:00Z","v":518,"vw":104.715},{"c":104.96,"h":105.08,"l":104.795,"n":73,"o":104.795,"t":"2026-10-06T16:15:00Z","v":1629,"vw":104.949106},{"c":105.17,"h":105.17,"l":105.17,"n":9,"o":105.17,"t":"2026-10-06T16:30:00Z","v":161,"vw":105.17},{"c":105.17,"h":105.17,"l":105.17,"n":4,"o":105.17,"t":"2026-10-06T16:45:00Z","v":105,"vw":105.17},{"c":105.47,"h":105.47,"l":105.2,"n":135,"o":105.2,"t":"2026-10-06T17:00:00Z","v":2665,"vw":105.366852},{"c":105.62,"h":105.62,"l":105.485,"n":96,"o":105.485,"t":"2026-10-06T17:15:00Z","v":483,"vw":105.547791},{"c":105.3,"h":105.525,"l":105.24,"n":82,"o":105.525,"t":"2026-10-06T17:30:00Z","v":2378,"vw":105.306071},{"c":105.24,"h":105.5,"l":105.23,"n":46,"o":105.48,"t":"2026-10-06T17:45:00Z","v":1217,"vw":105.361202},{"c":105.56,"h":105.56,"l":105.56,"n":10,"o":105.56,"t":"2026-10-06T18:00:00Z","v":173,"vw":105.56},{"c":105.54,"h":105.54,"l":105.54,"n":4,"o":105.54,"t":"2026-10-06T18:15:00Z","v":115,"vw":105.54},{"c":105.445,"h":105.475,"l":105.26,"n":61,"o":105.475,"t":"2026-10-06T18:30:00Z","v":1160,"vw":105.381667},{"c":105.405,"h":105.405,"l":105.405,"n":9,"o":105.405,"t":"2026-10-06T18:45:00Z","v":230,"vw":105.405},{"c":105.07,"h":105.385,"l":104.65,"n":180,"o":105.33,"t":"2026-10-06T19:00:00Z","v":4322,"vw":105.196405},{"c":105.27,"h":105.315,"l":104.99,"n":278,"o":105.1,"t":"2026-10-06T19:15:00Z","v":3347,"vw":105.105676},{"c":105.31,"h":105.32,"l":105.09,"n":93,"o":105.09,"t":"2026-10-06T19:30:00Z","v":2023,"vw":105.206563},{"c":105.41,"h":105.68,"l":105.13,"n":734,"o":105.15,"t":"2026-10-06T19:45:00Z","v":16717,"vw":105.40533},{"c":105.48,"h":105.48,"l":105.48,"n":26,"o":105.48,"t":"2026-10-06T20:00:00Z","v":29862,"vw":105.48},{"c":103.9,"h":104.86,"l":103.5,"n":1129,"o":103.5,"t":"2026-10-07T13:30:00Z","v":39433,"vw":104.134897},{"c":103.72,"h":103.72,"l":103.51,"n":27,"o":103.51,"t":"2026-10-07T13:45:00Z","v":595,"vw":103.590769},{"c":102.42,"h":103.07,"l":102.35,"n":564,"o":103.07,"t":"2026-10-07T14:00:00Z","v":18272,"vw":102.608643},{"c":101.565,"h":102.9299,"l":101.565,"n":50,"o":102.48,"t":"2026-10-07T14:15:00Z","v":1803,"vw":102.15427},{"c":101.6,"h":101.86,"l":101.54,"n":42,"o":101.54,"t":"2026-10-07T14:30:00Z","v":1384,"vw":101.585833},{"c":101.15,"h":101.81,"l":101.15,"n":79,"o":101.81,"t":"2026-10-07T14:45:00Z","v":1964,"vw":101.474},{"c":101.39,"h":101.55,"l":101.39,"n":15,"o":101.55,"t":"2026-10-07T15:00:00Z","v":335,"vw":101.443333},{"c":100.715,"h":101.39,"l":100.715,"n":123,"o":101.39,"t":"2026-10-07T15:15:00Z","v":3093,"vw":101.039704},{"c":101.02,"h":101.11,"l":100.745,"n":119,"o":100.745,"t":"2026-10-07T15:30:00Z","v":2183,"vw":100.999736},{"c":101.04,"h":101.04,"l":100.75,"n":72,"o":100.985,"t":"2026-10-07T15:45:00Z","v":1431,"vw":100.934233},{"c":101.48,"h":101.48,"l":101.33,"n":31,"o":101.33,"t":"2026-10-07T16:00:00Z","v":690,"vw":101.403333},{"c":101.05,"h":101.49,"l":101.05,"n":38,"o":101.49,"t":"2026-10-07T16:15:00Z","v":843,"vw":101.168421},{"c":101.37,"h":101.39,"l":101.15,"n":19,"o":101.15,"t":"2026-10-07T16:30:00Z","v":609,"vw":101.265},{"c":100.99,"h":101.48,"l":100.99,"n":131,"o":101.23,"t":"2026-10-07T16:45:00Z","v":1139,"vw":101.144766},{"c":101.67,"h":101.67,"l":101.26,"n":89,"o":101.26,"t":"2026-10-07T17:00:00Z","v":1809,"vw":101.459342},{"c":101.78,"h":101.82,"l":101.385,"n":30,"o":101.75,"t":"2026-10-07T17:15:00Z","v":814,"vw":101.670927},{"c":101.55,"h":101.81,"l":101.55,"n":28,"o":101.76,"t":"2026-10-07T17:30:00Z","v":725,"vw":101.6675},{"c":101.8,"h":101.91,"l":101.8,"n":26,"o":101.91,"t":"2026-10-07T17:45:00Z","v":582,"vw":101.855},{"c":101.65,"h":101.91,"l":101.65,"n":226,"o":101.8,"t":"2026-10-07T18:00:00Z","v":4306,"vw":101.777462},{"c":101.84,"h":101.84,"l":101.65,"n":150,"o":101.65,"t":"2026-10-07T18:15:00Z","v":2761,"vw":101.727017},{"c":101.655,"h":101.82,"l":101.44,"n":88,"o":101.82,"t":"2026-10-07T18:30:00Z","v":2234,"vw":101.625833},{"c":101.685,"h":101.765,"l":101.55,"n":115,"o":101.56,"t":"2026-10-07T18:45:00Z","v":1565,"vw":101.646955},{"c":102.02,"h":102.02,"l":101.52,"n":114,"o":101.655,"t":"2026-10-07T19:00:00Z","v":2205,"vw":101.730608},{"c":102.77,"h":102.78,"l":101.91,"n":137,"o":102.045,"t":"2026-10-07T19:15:00Z","v":3299,"vw":102.329846},{"c":102.89,"h":103.11,"l":102.71,"n":367,"o":102.985,"t":"2026-10-07T19:30:00Z","v":7927,"vw":102.886542},{"c":102.81,"h":103.23,"l":102.645,"n":905,"o":102.92,"t":"2026-10-07T19:45:00Z","v":19938,"vw":102.932773},{"c":102.96,"h":102.96,"l":102.96,"n":21,"o":102.96,"t":"2026-10-07T20:00:00Z","v":19890,"vw":102.96},{"c":101.32,"h":102.09,"l":101.32,"n":241,"o":102.09,"t":"2026-10-08T13:30:00Z","v":4490,"vw":101.718095},{"c":101.89,"h":101.89,"l":101.705,"n":23,"o":101.705,"t":"2026-10-08T13:45:00Z","v":605,"vw":101.801957},{"c":101.79,"h":102.08,"l":101.3401,"n":41,"o":101.3401,"t":"2026-10-08T14:00:00Z","v":2002,"vw":101.670031},{"c":101.91,"h":101.91,"l":101.265,"n":133,"o":101.34,"t":"2026-10-08T14:15:00Z","v":1980,"vw":101.634344},{"c":101.58,"h":102.07,"l":101.58,"n":75,"o":102.07,"t":"2026-10-08T14:30:00Z","v":2314,"vw":101.678392},{"c":101.255,"h":101.565,"l":101.255,"n":42,"o":101.565,"t":"2026-10-08T14:45:00Z","v":886,"vw":101.41},{"c":100.91,"h":101.145,"l":100.69,"n":35,"o":101.145,"t":"2026-10-08T15:00:00Z","v":482,"vw":100.915},{"c":101.19,"h":101.19,"l":100.78,"n":97,"o":100.78,"t":"2026-10-08T15:15:00Z","v":1522,"vw":101.007743},{"c":101.065,"h":101.07,"l":101.065,"n":32,"o":101.07,"t":"2026-10-08T15:30:00Z","v":603,"vw":101.06625},{"c":101.29,"h":101.29,"l":101.29,"n":3,"o":101.29,"t":"2026-10-08T15:45:00Z","v":102,"vw":101.29},{"c":101.29,"h":101.31,"l":100.8,"n":72,"o":101.24,"t":"2026-10-08T16:00:00Z","v":1814,"vw":101.09375},{"c":101.695,"h":102.25,"l":101.65,"n":134,"o":101.65,"t":"2026-10-08T16:15:00Z","v":4456,"vw":101.983684},{"c":101.78,"h":101.78,"l":101.78,"n":10,"o":101.78,"t":"2026-10-08T16:30:00Z","v":256,"vw":101.78},{"c":100.79,"h":101.51,"l":100.79,"n":97,"o":101.34,"t":"2026-10-08T16:45:00Z","v":2449,"vw":101.04},{"c":100.79,"h":100.79,"l":100.385,"n":121,"o":100.725,"t":"2026-10-08T17:00:00Z","v":1729,"vw":100.680017},{"c":101.005,"h":101.34,"l":101.005,"n":20,"o":101.34,"t":"2026-10-08T17:15:00Z","v":978,"vw":101.06354},{"c":101.015,"h":101.015,"l":101.005,"n":13,"o":101.005,"t":"2026-10-08T17:30:00Z","v":532,"vw":101.01},{"c":100.9,"h":100.935,"l":100.68,"n":90,"o":100.935,"t":"2026-10-08T17:45:00Z","v":1597,"vw":100.764629},{"c":100.86,"h":100.885,"l":100.63,"n":71,"o":100.885,"t":"2026-10-08T18:00:00Z","v":1616,"vw":100.7575},{"c":100.94,"h":101.1,"l":100.94,"n":51,"o":101.1,"t":"2026-10-08T18:15:00Z","v":785,"vw":100.968333},{"c":100.3,"h":100.775,"l":100.3,"n":56,"o":100.45,"t":"2026-10-08T18:30:00Z","v":1338,"vw":100.449286},{"c":99.88,"h":100.63,"l":99.88,"n":95,"o":100.63,"t":"2026-10-08T18:45:00Z","v":3147,"vw":100.081098},{"c":99.62,"h":100,"l":99.29,"n":36,"o":99.29,"t":"2026-10-08T19:00:00Z","v":1061,"vw":99.680516},{"c":100.09,"h":100.26,"l":99.82,"n":376,"o":99.87,"t":"2026-10-08T19:15:00Z","v":8742,"vw":100.028211},{"c":99.665,"h":100.11,"l":99.495,"n":196,"o":100.065,"t":"2026-10-08T19:30:00Z","v":3948,"vw":99.812395},{"c":100.68,"h":100.8,"l":99.77,"n":820,"o":99.77,"t":"2026-10-08T19:45:00Z","v":24098,"vw":100.219239},{"c":100.73,"h":100.73,"l":100.73,"n":19,"o":100.73,"t":"2026-10-08T20:00:00Z","v":17468,"vw":100.73},{"c":100.72,"h":100.73,"l":100.72,"n":6,"o":100.73,"t":"2026-10-09T09:30:00Z","v":204,"vw":100.725},{"c":100.82,"h":101.89,"l":100.82,"n":148,"o":101.89,"t":"2026-10-09T13:30:00Z","v":2515,"vw":101.230019},{"c":100.6,"h":100.6,"l":100.065,"n":11,"o":100.065,"t":"2026-10-09T13:45:00Z","v":271,"vw":100.3325},{"c":101.15,"h":101.15,"l":100.7,"n":107,"o":100.72,"t":"2026-10-09T14:00:00Z","v":2774,"vw":100.889352},{"c":100.91,"h":101.09,"l":100.9,"n":175,"o":101.01,"t":"2026-10-09T14:15:00Z","v":2373,"vw":100.955556},{"c":101.6,"h":101.6,"l":101.43,"n":61,"o":101.43,"t":"2026-10-09T15:00:00Z","v":1541,"vw":101.466},{"c":101.64,"h":102.035,"l":101.64,"n":75,"o":101.72,"t":"2026-10-09T16:30:00Z","v":1777,"vw":101.827},{"c":101.755,"h":101.81,"l":101.755,"n":33,"o":101.8,"t":"2026-10-09T17:15:00Z","v":549,"vw":101.788333},{"c":101.92,"h":101.92,"l":101.92,"n":22,"o":101.92,"t":"2026-10-09T17:45:00Z","v":344,"vw":101.92},{"c":102,"h":102.1,"l":102,"n":96,"o":102.1,"t":"2026-10-09T18:00:00Z","v":1848,"vw":102.045},{"c":102.06,"h":102.06,"l":102.06,"n":15,"o":102.06,"t":"2026-10-09T18:30:00Z","v":234,"vw":102.06},{"c":101.72,"h":101.93,"l":101.72,"n":80,"o":101.93,"t":"2026-10-09T19:00:00Z","v":2070,"vw":101.854528},{"c":101.57,"h":101.72,"l":101.57,"n":80,"o":101.72,"t":"2026-10-09T19:15:00Z","v":1512,"vw":101.63},{"c":101.29,"h":101.56,"l":101.19,"n":523,"o":101.56,"t":"2026-10-09T19:45:00Z","v":10027,"vw":101.418456},{"c":101.32,"h":101.32,"l":101.32,"n":13,"o":101.32,"t":"2026-10-09T20:00:00Z","v":11807,"vw":101.32},{"c":101.05,"h":101.105,"l":101.04,"n":60,"o":101.05,"t":"2026-10-12T13:30:00Z","v":1712,"vw":101.05829},{"c":100.87,"h":101.31,"l":100.275,"n":63,"o":100.275,"t":"2026-10-12T13:45:00Z","v":1758,"vw":100.884387},{"c":100.5,"h":100.51,"l":100.5,"n":32,"o":100.51,"t":"2026-10-12T14:00:00Z","v":523,"vw":100.505},{"c":100.4,"h":100.79,"l":100.3055,"n":37,"o":100.79,"t":"2026-10-12T14:15:00Z","v":1233,"vw":100.438129},{"c":100.16,"h":100.21,"l":100.01,"n":29,"o":100.01,"t":"2026-10-12T14:30:00Z","v":1797,"vw":100.127827},{"c":99.505,"h":99.97,"l":99.26,"n":172,"o":99.94,"t":"2026-10-12T15:00:00Z","v":5789,"vw":99.630785},{"c":99.485,"h":99.485,"l":99.485,"n":3,"o":99.485,"t":"2026-10-12T15:15:00Z","v":103,"vw":99.485},{"c":99.8977,"h":99.8977,"l":99.46,"n":94,"o":99.7125,"t":"2026-10-12T15:30:00Z","v":2985,"vw":99.695591},{"c":99.27,"h":99.43,"l":99.27,"n":59,"o":99.33,"t":"2026-10-12T15:45:00Z","v":1359,"vw":99.343333},{"c":98.95,"h":98.96,"l":98.815,"n":53,"o":98.96,"t":"2026-10-12T16:15:00Z","v":977,"vw":98.91875},{"c":99.275,"h":99.53,"l":99.03,"n":118,"o":99.03,"t":"2026-10-12T16:30:00Z","v":3006,"vw":99.270839},{"c":99.115,"h":99.33,"l":99.115,"n":33,"o":99.33,"t":"2026-10-12T16:45:00Z","v":796,"vw":99.186667},{"c":98.99,"h":99.22,"l":98.95,"n":38,"o":98.95,"t":"2026-10-12T17:00:00Z","v":1209,"vw":99.0325},{"c":99.04,"h":99.08,"l":99.02,"n":63,"o":99.08,"t":"2026-10-12T17:30:00Z","v":1336,"vw":99.05817},{"c":99.24,"h":99.2499,"l":99.07,"n":44,"o":99.2499,"t":"2026-10-12T17:45:00Z","v":939,"vw":99.185935},{"c":99.25,"h":99.25,"l":99.25,"n":4,"o":99.25,"t":"2026-10-12T18:00:00Z","v":114,"vw":99.25},{"c":99.41,"h":99.42,"l":99.41,"n":37,"o":99.42,"t":"2026-10-12T18:15:00Z","v":770,"vw":99.416667},{"c":99.26,"h":99.405,"l":99.16,"n":66,"o":99.405,"t":"2026-10-12T18:30:00Z","v":1357,"vw":99.302143},{"c":99.275,"h":99.275,"l":99.275,"n":9,"o":99.275,"t":"2026-10-12T18:45:00Z","v":184,"vw":99.275},{"c":99.3,"h":99.44,"l":99.295,"n":65,"o":99.295,"t":"2026-10-12T19:00:00Z","v":954,"vw":99.345},{"c":99.27,"h":99.27,"l":99.19,"n":9,"o":99.19,"t":"2026-10-12T19:15:00Z","v":251,"vw":99.23},{"c":99.48,"h":99.48,"l":99.26,"n":162,"o":99.34,"t":"2026-10-12T19:30:00Z","v":2762,"vw":99.362313},{"c":99.14,"h":99.66,"l":99.14,"n":405,"o":99.56,"t":"2026-10-12T19:45:00Z","v":8601,"vw":99.389304},{"c":99.22,"h":99.22,"l":99.22,"n":14,"o":99.22,"t":"2026-10-12T20:00:00Z","v":12123,"vw":99.22},{"c":99.22,"h":99.22,"l":99.22,"n":1,"o":99.22,"t":"2026-10-12T20:15:00Z","v":256,"vw":99.22},{"c":99.24,"h":99.25,"l":99.24,"n":4,"o":99.25,"t":"2026-10-13T09:15:00Z","v":202,"vw":99.245},{"c":99.53,"h":99.53,"l":98.01,"n":83,"o":98.86,"t":"2026-10-13T13:30:00Z","v":1388,"vw":98.919335},{"c":99.07,"h":99.07,"l":99.07,"n":2,"o":99.07,"t":"2026-10-13T13:45:00Z","v":103,"vw":99.07},{"c":98.155,"h":98.155,"l":97.71,"n":60,"o":98.07,"t":"2026-10-13T14:00:00Z","v":1246,"vw":97.978333},{"c":98,"h":98.45,"l":97.915,"n":323,"o":98.44,"t":"2026-10-13T14:15:00Z","v":6050,"vw":98.203189},{"c":97.98,"h":97.98,"l":97.98,"n":3,"o":97.98,"t":"2026-10-13T14:30:00Z","v":127,"vw":97.98},{"c":98.085,"h":98.085,"l":98.085,"n":8,"o":98.085,"t":"2026-10-13T14:45:00Z","v":122,"vw":98.085},{"c":97.935,"h":98.01,"l":97.935,"n":30,"o":98.01,"t":"2026-10-13T15:00:00Z","v":869,"vw":97.98},{"c":97.63,"h":97.7648,"l":97.2,"n":38,"o":97.7648,"t":"2026-10-13T15:15:00Z","v":1053,"vw":97.501613},{"c":97.415,"h":97.58,"l":97.415,"n":20,"o":97.58,"t":"2026-10-13T15:30:00Z","v":678,"vw":97.47},{"c":97.73,"h":97.78,"l":97.4,"n":83,"o":97.4,"t":"2026-10-13T15:45:00Z","v":1549,"vw":97.575714},{"c":97.91,"h":97.91,"l":97.83,"n":32,"o":97.83,"t":"2026-10-13T16:00:00Z","v":782,"vw":97.887716},{"c":97.955,"h":97.955,"l":97.91,"n":14,"o":97.91,"t":"2026-10-13T16:15:00Z","v":489,"vw":97.935714},{"c":98.38,"h":98.38,"l":98.38,"n":3,"o":98.38,"t":"2026-10-13T16:30:00Z","v":103,"vw":98.38},{"c":98.24,"h":98.24,"l":98.24,"n":7,"o":98.24,"t":"2026-10-13T16:45:00Z","v":120,"vw":98.24},{"c":98.2,"h":98.45,"l":97.805,"n":94,"o":98.23,"t":"2026-10-13T17:00:00Z","v":2563,"vw":98.224254},{"c":98.32,"h":98.37,"l":98.32,"n":69,"o":98.35,"t":"2026-10-13T17:15:00Z","v":1424,"vw":98.348333},{"c":98.29,"h":98.525,"l":98.29,"n":75,"o":98.41,"t":"2026-10-13T17:30:00Z","v":1339,"vw":98.38625},{"c":98.06,"h":98.08,"l":98.06,"n":27,"o":98.08,"t":"2026-10-13T17:45:00Z","v":506,"vw":98.067326},{"c":98.63,"h":98.66,"l":98.205,"n":39,"o":98.205,"t":"2026-10-13T18:00:00Z","v":785,"vw":98.535502},{"c":98.69,"h":98.69,"l":98.69,"n":5,"o":98.69,"t":"2026-10-13T18:15:00Z","v":235,"vw":98.69},{"c":98.75,"h":98.75,"l":98.75,"n":5,"o":98.75,"t":"2026-10-13T18:30:00Z","v":119,"vw":98.75},{"c":98.9,"h":98.9,"l":98.4,"n":114,"o":98.56,"t":"2026-10-13T18:45:00Z","v":2286,"vw":98.613874},{"c":98.8051,"h":98.86,"l":98.8051,"n":13,"o":98.86,"t":"2026-10-13T19:00:00Z","v":403,"vw":98.82035},{"c":98.93,"h":98.93,"l":98.93,"n":10,"o":98.93,"t":"2026-10-13T19:15:00Z","v":123,"vw":98.93},{"c":98.9631,"h":99.24,"l":98.9631,"n":152,"o":99.19,"t":"2026-10-13T19:30:00Z","v":2391,"vw":99.164088},{"c":99.35,"h":99.56,"l":99.145,"n":537,"o":99.145,"t":"2026-10-13T19:45:00Z","v":11701,"vw":99.403292},{"c":99.43,"h":99.43,"l":99.43,"n":14,"o":99.43,"t":"2026-10-13T20:00:00Z","v":15434,"vw":99.43},{"c":99.43,"h":99.43,"l":99.43,"n":1,"o":99.43,"t":"2026-10-13T20:15:00Z","v":384,"vw":99.43},{"c":99.5,"h":99.5,"l":99.5,"n":4,"o":99.5,"t":"2026-10-14T08:15:00Z","v":201,"vw":99.5},{"c":98.245,"h":99.98,"l":98.09,"n":261,"o":98.09,"t":"2026-10-14T13:30:00Z","v":7896,"vw":98.750258},{"c":98.36,"h":98.375,"l":98.275,"n":22,"o":98.37,"t":"2026-10-14T13:45:00Z","v":894,"vw":98.353639},{"c":98.44,"h":98.44,"l":97.83,"n":59,"o":97.87,"t":"2026-10-14T14:00:00Z","v":1437,"vw":98.241111},{"c":97.935,"h":98.74,"l":97.935,"n":82,"o":98.74,"t":"2026-10-14T14:15:00Z","v":1447,"vw":98.202992},{"c":98.205,"h":98.325,"l":97.915,"n":336,"o":98.2,"t":"2026-10-14T14:30:00Z","v":10575,"vw":98.150236},{"c":98.215,"h":98.37,"l":98.215,"n":8,"o":98.37,"t":"2026-10-14T14:45:00Z","v":2427,"vw":98.247993},{"c":97.96,"h":97.985,"l":97.96,"n":14,"o":97.985,"t":"2026-10-14T15:00:00Z","v":300,"vw":97.9725},{"c":96.93,"h":96.93,"l":96.93,"n":10,"o":96.93,"t":"2026-10-14T15:30:00Z","v":123,"vw":96.93},{"c":97.01,"h":97.16,"l":96.89,"n":80,"o":96.89,"t":"2026-10-14T15:45:00Z","v":2232,"vw":96.981429},{"c":96.9,"h":97.32,"l":96.9,"n":39,"o":97.32,"t":"2026-10-14T16:00:00Z","v":1086,"vw":97.108333},{"c":96.54,"h":96.785,"l":96.54,"n":27,"o":96.785,"t":"2026-10-14T16:30:00Z","v":492,"vw":96.703333},{"c":96.79,"h":96.79,"l":96.79,"n":9,"o":96.79,"t":"2026-10-14T16:45:00Z","v":118,"vw":96.79},{"c":96.945,"h":97,"l":96.945,"n":104,"o":97,"t":"2026-10-14T17:00:00Z","v":3375,"vw":96.989167},{"c":96.1,"h":96.73,"l":96.1,"n":141,"o":96.73,"t":"2026-10-14T17:15:00Z","v":3883,"vw":96.329474},{"c":95.85,"h":95.9,"l":95.85,"n":37,"o":95.9,"t":"2026-10-14T17:30:00Z","v":910,"vw":95.879412},{"c":95.475,"h":95.79,"l":95.475,"n":77,"o":95.79,"t":"2026-10-14T17:45:00Z","v":1929,"vw":95.632046},{"c":95.85,"h":95.85,"l":95.85,"n":33,"o":95.85,"t":"2026-10-14T18:00:00Z","v":551,"vw":95.85},{"c":96.16,"h":96.25,"l":96.02,"n":47,"o":96.02,"t":"2026-10-14T18:15:00Z","v":971,"vw":96.171667},{"c":96.065,"h":96.14,"l":96.065,"n":84,"o":96.1275,"t":"2026-10-14T18:30:00Z","v":2151,"vw":96.105019},{"c":96.49,"h":96.5444,"l":96.1,"n":101,"o":96.1,"t":"2026-10-14T18:45:00Z","v":2606,"vw":96.334045},{"c":96.695,"h":96.72,"l":96.435,"n":138,"o":96.435,"t":"2026-10-14T19:15:00Z","v":2425,"vw":96.580142},{"c":97.2471,"h":97.2471,"l":96.9396,"n":187,"o":96.94,"t":"2026-10-14T19:30:00Z","v":4431,"vw":97.073474},{"c":97.22,"h":97.22,"l":96.82,"n":581,"o":96.975,"t":"2026-10-14T19:45:00Z","v":14524,"vw":97.023623},{"c":97.06,"h":97.06,"l":97.06,"n":20,"o":97.06,"t":"2026-10-14T20:00:00Z","v":16127,"vw":97.06},{"c":96.1,"h":97.37,"l":95.5,"n":744,"o":97.37,"t":"2026-10-15T13:30:00Z","v":22752,"vw":95.865169},{"c":96.214,"h":96.23,"l":95.13,"n":172,"o":95.95,"t":"2026-10-15T13:45:00Z","v":4253,"vw":95.952197},{"c":96.27,"h":96.765,"l":95.6425,"n":130,"o":96.175,"t":"2026-10-15T14:00:00Z","v":3096,"vw":96.163463},{"c":96.5,"h":96.615,"l":96.06,"n":39,"o":96.06,"t":"2026-10-15T14:15:00Z","v":829,"vw":96.308757},{"c":97.08,"h":97.08,"l":96.085,"n":142,"o":96.5,"t":"2026-10-15T14:30:00Z","v":3849,"vw":96.723799},{"c":96.64,"h":96.7,"l":96.64,"n":42,"o":96.65,"t":"2026-10-15T14:45:00Z","v":1064,"vw":96.6575},{"c":96.6824,"h":96.865,"l":96.6824,"n":13,"o":96.865,"t":"2026-10-15T15:00:00Z","v":680,"vw":96.71071},{"c":96.69,"h":97.26,"l":96.69,"n":86,"o":97.2,"t":"2026-10-15T15:15:00Z","v":1922,"vw":97.15037},{"c":96.54,"h":96.96,"l":96.54,"n":47,"o":96.96,"t":"2026-10-15T15:30:00Z","v":1012,"vw":96.756667},{"c":96.56,"h":96.56,"l":96.56,"n":18,"o":96.56,"t":"2026-10-15T15:45:00Z","v":342,"vw":96.56},{"c":96.83,"h":96.92,"l":96.83,"n":43,"o":96.92,"t":"2026-10-15T16:00:00Z","v":729,"vw":96.87546},{"c":96.8225,"h":96.855,"l":96.8225,"n":18,"o":96.85,"t":"2026-10-15T16:15:00Z","v":494,"vw":96.8425},{"c":96.8,"h":96.995,"l":96.8,"n":70,"o":96.82,"t":"2026-10-15T16:30:00Z","v":1670,"vw":96.899321},{"c":96.74,"h":96.74,"l":96.74,"n":15,"o":96.74,"t":"2026-10-15T17:00:00Z","v":367,"vw":96.74},{"c":97.15,"h":97.27,"l":96.77,"n":91,"o":96.77,"t":"2026-10-15T17:15:00Z","v":2286,"vw":96.950819},{"c":97.155,"h":97.155,"l":97.04,"n":39,"o":97.04,"t":"2026-10-15T17:30:00Z","v":898,"vw":97.063},{"c":96.99,"h":97.025,"l":96.84,"n":72,"o":97.025,"t":"2026-10-15T17:45:00Z","v":1252,"vw":96.919737},{"c":96.815,"h":96.815,"l":96.815,"n":8,"o":96.815,"t":"2026-10-15T18:00:00Z","v":315,"vw":96.815},{"c":97.12,"h":97.12,"l":96.99,"n":31,"o":96.99,"t":"2026-10-15T18:15:00Z","v":555,"vw":97.055},{"c":96.985,"h":97.25,"l":96.985,"n":64,"o":97.08,"t":"2026-10-15T18:30:00Z","v":1769,"vw":97.071581},{"c":97.21,"h":97.21,"l":97.02,"n":31,"o":97.02,"t":"2026-10-15T18:45:00Z","v":995,"vw":97.0675},{"c":97.21,"h":97.465,"l":97.065,"n":97,"o":97.065,"t":"2026-10-15T19:00:00Z","v":2320,"vw":97.28655},{"c":97.48,"h":97.72,"l":97.36,"n":48,"o":97.365,"t":"2026-10-15T19:15:00Z","v":1756,"vw":97.472291},{"c":97.85,"h":97.85,"l":97.65,"n":70,"o":97.72,"t":"2026-10-15T19:30:00Z","v":2241,"vw":97.740353},{"c":98.11,"h":98.38,"l":97.77,"n":590,"o":97.9032,"t":"2026-10-15T19:45:00Z","v":13755,"vw":98.101794},{"c":98.15,"h":98.15,"l":98.15,"n":32,"o":98.15,"t":"2026-10-15T20:00:00Z","v":17448,"vw":98.15},{"c":98.2,"h":98.48,"l":97.19,"n":63,"o":98.21,"t":"2026-10-16T13:30:00Z","v":3299,"vw":98.144416},{"c":98.145,"h":98.23,"l":97.965,"n":99,"o":98.23,"t":"2026-10-16T14:00:00Z","v":2279,"vw":98.137258},{"c":98.27,"h":98.63,"l":98.26,"n":61,"o":98.63,"t":"2026-10-16T14:15:00Z","v":1818,"vw":98.401814},{"c":98.34,"h":98.34,"l":98.26,"n":17,"o":98.26,"t":"2026-10-16T14:30:00Z","v":456,"vw":98.3},{"c":98.315,"h":98.315,"l":98.315,"n":11,"o":98.315,"t":"2026-10-16T14:45:00Z","v":316,"vw":98.315},{"c":98.01,"h":98.01,"l":98.01,"n":3,"o":98.01,"t":"2026-10-16T15:00:00Z","v":202,"vw":98.01},{"c":97.6,"h":97.75,"l":97.51,"n":28,"o":97.75,"t":"2026-10-16T15:45:00Z","v":751,"vw":97.60995},{"c":97.42,"h":97.94,"l":97.42,"n":29,"o":97.82,"t":"2026-10-16T16:00:00Z","v":605,"vw":97.726667},{"c":97.625,"h":97.625,"l":97.625,"n":6,"o":97.625,"t":"2026-10-16T16:15:00Z","v":278,"vw":97.625},{"c":97.32,"h":97.47,"l":97.32,"n":68,"o":97.47,"t":"2026-10-16T16:30:00Z","v":2363,"vw":97.395275},{"c":96.84,"h":96.87,"l":96.84,"n":22,"o":96.87,"t":"2026-10-16T16:45:00Z","v":474,"vw":96.86},{"c":97,"h":97,"l":96.89,"n":46,"o":96.995,"t":"2026-10-16T17:00:00Z","v":1531,"vw":96.987513},{"c":97.34,"h":97.34,"l":97.04,"n":70,"o":97.055,"t":"2026-10-16T17:15:00Z","v":1831,"vw":97.185},{"c":97.45,"h":97.62,"l":97.28,"n":81,"o":97.28,"t":"2026-10-16T17:30:00Z","v":2371,"vw":97.472757},{"c":97.25,"h":97.35,"l":97.18,"n":37,"o":97.35,"t":"2026-10-16T17:45:00Z","v":978,"vw":97.301667},{"c":96.545,"h":97.13,"l":96.545,"n":41,"o":96.96,"t":"2026-10-16T18:00:00Z","v":865,"vw":96.86375},{"c":97.31,"h":97.35,"l":96.855,"n":120,"o":96.855,"t":"2026-10-16T18:15:00Z","v":4006,"vw":97.252673},{"c":97.4,"h":97.59,"l":97.4,"n":47,"o":97.51,"t":"2026-10-16T18:30:00Z","v":908,"vw":97.5},{"c":97.2,"h":97.21,"l":97.2,"n":41,"o":97.2,"t":"2026-10-16T18:45:00Z","v":917,"vw":97.2025},{"c":97.12,"h":97.12,"l":96.84,"n":30,"o":96.84,"t":"2026-10-16T19:00:00Z","v":619,"vw":97.049114},{"c":97.29,"h":97.38,"l":97.12,"n":102,"o":97.19,"t":"2026-10-16T19:15:00Z","v":2060,"vw":97.264444},{"c":97.02,"h":97.19,"l":97.02,"n":61,"o":97.19,"t":"2026-10-16T19:30:00Z","v":1106,"vw":97.11},{"c":97.59,"h":97.61,"l":97.15,"n":308,"o":97.25,"t":"2026-10-16T19:45:00Z","v":5438,"vw":97.468182},{"c":97.61,"h":97.61,"l":97.61,"n":25,"o":97.61,"t":"2026-10-16T20:00:00Z","v":16980,"vw":97.61},{"c":98.5,"h":100.01,"l":97.73,"n":889,"o":98.16,"t":"2026-10-19T13:30:00Z","v":35301,"vw":98.563565},{"c":98.35,"h":98.7125,"l":98.12,"n":307,"o":98.4,"t":"2026-10-19T13:45:00Z","v":11554,"vw":98.487025},{"c":98.115,"h":98.115,"l":98.115,"n":21,"o":98.115,"t":"2026-10-19T14:00:00Z","v":395,"vw":98.115},{"c":98.39,"h":98.48,"l":98.39,"n":29,"o":98.48,"t":"2026-10-19T14:15:00Z","v":504,"vw":98.435},{"c":98.505,"h":98.505,"l":98.31,"n":83,"o":98.3275,"t":"2026-10-19T14:30:00Z","v":2848,"vw":98.387812},{"c":98.535,"h":98.535,"l":97.96,"n":53,"o":97.96,"t":"2026-10-19T14:45:00Z","v":910,"vw":98.22495},{"c":98.555,"h":98.68,"l":98.475,"n":119,"o":98.475,"t":"2026-10-19T15:15:00Z","v":2746,"vw":98.575714},{"c":98.49,"h":98.49,"l":98.49,"n":8,"o":98.49,"t":"2026-10-19T15:30:00Z","v":129,"vw":98.49},{"c":98.105,"h":98.2,"l":98.105,"n":47,"o":98.2,"t":"2026-10-19T16:00:00Z","v":760,"vw":98.161667},{"c":98.12,"h":98.125,"l":98.12,"n":16,"o":98.125,"t":"2026-10-19T16:15:00Z","v":428,"vw":98.123333},{"c":98.13,"h":98.13,"l":98.1199,"n":29,"o":98.1199,"t":"2026-10-19T16:30:00Z","v":795,"vw":98.12263},{"c":98.195,"h":98.195,"l":98.195,"n":7,"o":98.195,"t":"2026-10-19T16:45:00Z","v":165,"vw":98.195},{"c":97.93,"h":97.95,"l":97.805,"n":56,"o":97.87,"t":"2026-10-19T17:30:00Z","v":1894,"vw":97.883603},{"c":97.67,"h":97.825,"l":97.67,"n":35,"o":97.825,"t":"2026-10-19T17:45:00Z","v":829,"vw":97.731667},{"c":97.775,"h":97.775,"l":97.775,"n":4,"o":97.775,"t":"2026-10-19T18:00:00Z","v":116,"vw":97.775},{"c":97.33,"h":97.34,"l":97.33,"n":53,"o":97.34,"t":"2026-10-19T18:30:00Z","v":497,"vw":97.335},{"c":97.205,"h":97.44,"l":97.17,"n":75,"o":97.44,"t":"2026-10-19T18:45:00Z","v":1535,"vw":97.271456},{"c":96.91,"h":96.91,"l":96.91,"n":23,"o":96.91,"t":"2026-10-19T19:00:00Z","v":182,"vw":96.91},{"c":97.66,"h":97.66,"l":97.125,"n":164,"o":97.125,"t":"2026-10-19T19:15:00Z","v":4802,"vw":97.327489},{"c":97.82,"h":97.82,"l":97.48,"n":81,"o":97.54,"t":"2026-10-19T19:30:00Z","v":1789,"vw":97.625},{"c":97.73,"h":97.95,"l":97.46,"n":473,"o":97.95,"t":"2026-10-19T19:45:00Z","v":9102,"vw":97.678318},{"c":97.63,"h":97.63,"l":97.63,"n":30,"o":97.63,"t":"2026-10-19T20:00:00Z","v":14127,"vw":97.63},{"c":97.67,"h":97.67,"l":97.63,"n":3,"o":97.63,"t":"2026-10-20T09:00:00Z","v":201,"vw":97.65},{"c":95.45,"h":97.89,"l":95.45,"n":69,"o":97.56,"t":"2026-10-20T13:30:00Z","v":2237,"vw":97.062142},{"c":96.85,"h":97.01,"l":95.2,"n":199,"o":95.2,"t":"2026-10-20T13:45:00Z","v":4829,"vw":96.466478},{"c":96.1401,"h":96.97,"l":96.1401,"n":56,"o":96.97,"t":"2026-10-20T14:00:00Z","v":3104,"vw":96.657635},{"c":98.48,"h":98.48,"l":96,"n":70,"o":96,"t":"2026-10-20T14:15:00Z","v":1701,"vw":97.077891},{"c":98.11,"h":98.4,"l":97.74,"n":324,"o":98.12,"t":"2026-10-20T14:30:00Z","v":4475,"vw":98.127028},{"c":98.325,"h":98.325,"l":98.3225,"n":26,"o":98.325,"t":"2026-10-20T14:45:00Z","v":1072,"vw":98.323371},{"c":96.75,"h":98.21,"l":96.44,"n":615,"o":98.02,"t":"2026-10-20T15:00:00Z","v":14994,"vw":97.030149},{"c":96.9,"h":96.9,"l":96.6,"n":197,"o":96.6,"t":"2026-10-20T15:15:00Z","v":3639,"vw":96.801963},{"c":96.85,"h":96.85,"l":96.32,"n":341,"o":96.8,"t":"2026-10-20T15:30:00Z","v":5118,"vw":96.773524},{"c":96.8,"h":96.8,"l":96.8,"n":13,"o":96.8,"t":"2026-10-20T15:45:00Z","v":575,"vw":96.8},{"c":96.7,"h":97.42,"l":96.7,"n":19,"o":97.42,"t":"2026-10-20T16:00:00Z","v":386,"vw":97.06},{"c":96.6,"h":97.4,"l":96.3,"n":65,"o":97.01,"t":"2026-10-20T16:15:00Z","v":1493,"vw":96.819375},{"c":96.83,"h":97.13,"l":96.83,"n":174,"o":97.13,"t":"2026-10-20T16:30:00Z","v":4281,"vw":97.066589},{"c":96.55,"h":96.765,"l":96.55,"n":38,"o":96.765,"t":"2026-10-20T16:45:00Z","v":482,"vw":96.669018},{"c":97.25,"h":97.25,"l":96.8,"n":54,"o":96.835,"t":"2026-10-20T17:00:00Z","v":1442,"vw":96.894958},{"c":96.61,"h":96.66,"l":96.46,"n":87,"o":96.46,"t":"2026-10-20T17:15:00Z","v":1737,"vw":96.592813},{"c":96.95,"h":96.95,"l":96.54,"n":29,"o":96.54,"t":"2026-10-20T17:30:00Z","v":928,"vw":96.733797},{"c":96.83,"h":96.83,"l":96.485,"n":43,"o":96.485,"t":"2026-10-20T17:45:00Z","v":832,"vw":96.700769},{"c":96.93,"h":96.93,"l":96.505,"n":49,"o":96.505,"t":"2026-10-20T18:00:00Z","v":772,"vw":96.656976},{"c":96.92,"h":96.92,"l":96.4,"n":17,"o":96.4,"t":"2026-10-20T18:15:00Z","v":248,"vw":96.66},{"c":96.7375,"h":96.77,"l":96.6575,"n":75,"o":96.725,"t":"2026-10-20T18:30:00Z","v":886,"vw":96.7225},{"c":96.965,"h":97.02,"l":96.77,"n":86,"o":96.77,"t":"2026-10-20T18:45:00Z","v":2254,"vw":96.908152},{"c":97.275,"h":97.275,"l":97.275,"n":10,"o":97.275,"t":"2026-10-20T19:00:00Z","v":112,"vw":97.275},{"c":97.04,"h":97.2416,"l":97.04,"n":75,"o":97.2416,"t":"2026-10-20T19:15:00Z","v":2177,"vw":97.058383},{"c":97.39,"h":97.505,"l":96.97,"n":248,"o":96.97,"t":"2026-10-20T19:30:00Z","v":7645,"vw":97.287243},{"c":97.38,"h":97.86,"l":97.27,"n":592,"o":97.58,"t":"2026-10-20T19:45:00Z","v":15687,"vw":97.569466},{"c":97.47,"h":97.47,"l":97.47,"n":22,"o":97.47,"t":"2026-10-20T20:00:00Z","v":36054,"vw":97.47},{"c":98.01,"h":99.92,"l":98.01,"n":690,"o":98.98,"t":"2026-10-21T13:30:00Z","v":20107,"vw":98.832908},{"c":98.25,"h":98.29,"l":98.15,"n":72,"o":98.15,"t":"2026-10-21T13:45:00Z","v":2107,"vw":98.244238},{"c":98.18,"h":98.28,"l":97.705,"n":77,"o":98.22,"t":"2026-10-21T14:00:00Z","v":1797,"vw":98.105},{"c":98.01,"h":98.19,"l":97.7,"n":74,"o":98.01,"t":"2026-10-21T14:15:00Z","v":2057,"vw":97.975},{"c":98.115,"h":98.25,"l":98.03,"n":169,"o":98.21,"t":"2026-10-21T14:30:00Z","v":5067,"vw":98.18115},{"c":98.38,"h":98.38,"l":98.09,"n":8,"o":98.09,"t":"2026-10-21T14:45:00Z","v":236,"vw":98.235},{"c":97.95,"h":98,"l":97.81,"n":33,"o":97.81,"t":"2026-10-21T15:00:00Z","v":852,"vw":97.92},{"c":98.02,"h":98.51,"l":97.79,"n":249,"o":98.09,"t":"2026-10-21T15:15:00Z","v":25813,"vw":98.164119},{"c":98.115,"h":98.115,"l":98.105,"n":14,"o":98.105,"t":"2026-10-21T15:30:00Z","v":275,"vw":98.11},{"c":98.67,"h":98.67,"l":98,"n":140,"o":98.29,"t":"2026-10-21T15:45:00Z","v":8409,"vw":98.17147},{"c":98.37,"h":98.37,"l":98.37,"n":5,"o":98.37,"t":"2026-10-21T16:00:00Z","v":170,"vw":98.37},{"c":98.215,"h":98.215,"l":98.175,"n":13,"o":98.185,"t":"2026-10-21T16:15:00Z","v":442,"vw":98.18875},{"c":98.43,"h":98.95,"l":98.43,"n":151,"o":98.51,"t":"2026-10-21T16:30:00Z","v":3112,"vw":98.648125},{"c":98.84,"h":98.84,"l":98.8,"n":40,"o":98.82,"t":"2026-10-21T17:00:00Z","v":1345,"vw":98.820625},{"c":98.86,"h":99.045,"l":98.86,"n":24,"o":99.045,"t":"2026-10-21T17:15:00Z","v":961,"vw":98.938},{"c":98.72,"h":98.955,"l":98.72,"n":8,"o":98.955,"t":"2026-10-21T17:30:00Z","v":256,"vw":98.820427},{"c":98.78,"h":98.78,"l":98.78,"n":5,"o":98.78,"t":"2026-10-21T17:45:00Z","v":110,"vw":98.78},{"c":98.985,"h":98.985,"l":98.73,"n":36,"o":98.73,"t":"2026-10-21T18:00:00Z","v":721,"vw":98.815},{"c":99.175,"h":99.175,"l":98.95,"n":23,"o":99.02,"t":"2026-10-21T18:15:00Z","v":534,"vw":99.02375},{"c":99.33,"h":99.33,"l":99.33,"n":13,"o":99.33,"t":"2026-10-21T18:30:00Z","v":172,"vw":99.33},{"c":98.8375,"h":99.43,"l":98.82,"n":82,"o":99.43,"t":"2026-10-21T18:45:00Z","v":2207,"vw":99.085415},{"c":98.6,"h":98.67,"l":98.42,"n":64,"o":98.42,"t":"2026-10-21T19:00:00Z","v":1183,"vw":98.55375},{"c":99.12,"h":99.23,"l":98.79,"n":54,"o":98.79,"t":"2026-10-21T19:15:00Z","v":1170,"vw":98.930205},{"c":99.24,"h":99.565,"l":99.24,"n":108,"o":99.29,"t":"2026-10-21T19:30:00Z","v":1937,"vw":99.353},{"c":99.41,"h":99.56,"l":99.07,"n":505,"o":99.07,"t":"2026-10-21T19:45:00Z","v":10280,"vw":99.404572},{"c":99.35,"h":99.35,"l":99.35,"n":19,"o":99.35,"t":"2026-10-21T20:00:00Z","v":16127,"vw":99.35},{"c":96.95,"h":98.57,"l":96.67,"n":438,"o":98.57,"t":"2026-10-22T13:30:00Z","v":17173,"vw":97.559284},{"c":97.6025,"h":97.6025,"l":96.18,"n":49,"o":96.18,"t":"2026-10-22T13:45:00Z","v":2095,"vw":96.727507},{"c":97.01,"h":97.85,"l":97.01,"n":39,"o":97.85,"t":"2026-10-22T14:00:00Z","v":655,"vw":97.265},{"c":96.05,"h":97.04,"l":96.05,"n":204,"o":97.04,"t":"2026-10-22T14:15:00Z","v":4657,"vw":96.452484},{"c":96.99,"h":97.105,"l":96.47,"n":129,"o":96.48,"t":"2026-10-22T14:30:00Z","v":3726,"vw":96.654359},{"c":97,"h":97,"l":96.47,"n":129,"o":96.48,"t":"2026-10-22T14:45:00Z","v":2598,"vw":96.867223},{"c":96.64,"h":96.64,"l":96.64,"n":3,"o":96.64,"t":"2026-10-22T15:00:00Z","v":111,"vw":96.64},{"c":96.27,"h":96.27,"l":96.27,"n":31,"o":96.27,"t":"2026-10-22T15:15:00Z","v":1184,"vw":96.27},{"c":96.15,"h":96.33,"l":96.13,"n":29,"o":96.33,"t":"2026-10-22T15:30:00Z","v":706,"vw":96.1975},{"c":96.85,"h":96.85,"l":96.45,"n":75,"o":96.46,"t":"2026-10-22T15:45:00Z","v":1679,"vw":96.6825},{"c":97.14,"h":97.44,"l":97.14,"n":22,"o":97.44,"t":"2026-10-22T16:00:00Z","v":559,"vw":97.29},{"c":97.6,"h":97.6,"l":97.6,"n":28,"o":97.6,"t":"2026-10-22T16:15:00Z","v":373,"vw":97.6},{"c":97.07,"h":97.48,"l":97.07,"n":11,"o":97.48,"t":"2026-10-22T16:30:00Z","v":288,"vw":97.275},{"c":97.35,"h":97.35,"l":96.82,"n":13,"o":96.82,"t":"2026-10-22T16:45:00Z","v":240,"vw":97.085},{"c":97.27,"h":97.27,"l":96.86,"n":32,"o":96.95,"t":"2026-10-22T17:00:00Z","v":537,"vw":97.026667},{"c":96.53,"h":96.64,"l":96.43,"n":79,"o":96.64,"t":"2026-10-22T17:15:00Z","v":1969,"vw":96.536111},{"c":96.31,"h":96.395,"l":96.31,"n":55,"o":96.37,"t":"2026-10-22T17:30:00Z","v":1152,"vw":96.35814},{"c":96.545,"h":96.545,"l":96.3572,"n":27,"o":96.385,"t":"2026-10-22T17:45:00Z","v":705,"vw":96.41805},{"c":96.41,"h":96.41,"l":95.82,"n":139,"o":96.21,"t":"2026-10-22T18:00:00Z","v":3505,"vw":96.022107},{"c":96.295,"h":96.295,"l":96.19,"n":27,"o":96.19,"t":"2026-10-22T18:15:00Z","v":630,"vw":96.230976},{"c":95.8,"h":96.3603,"l":95.715,"n":80,"o":96.3603,"t":"2026-10-22T18:30:00Z","v":2557,"vw":95.962469},{"c":95.855,"h":96.09,"l":95.855,"n":73,"o":96.09,"t":"2026-10-22T18:45:00Z","v":1423,"vw":95.954688},{"c":96.13,"h":96.13,"l":95.56,"n":102,"o":95.85,"t":"2026-10-22T19:00:00Z","v":2558,"vw":95.867349},{"c":96.55,"h":96.55,"l":96.23,"n":121,"o":96.235,"t":"2026-10-22T19:15:00Z","v":2921,"vw":96.330937},{"c":96.275,"h":96.54,"l":96.22,"n":202,"o":96.43,"t":"2026-10-22T19:30:00Z","v":4322,"vw":96.388158},{"c":96.25,"h":96.71,"l":95.98,"n":838,"o":96.265,"t":"2026-10-22T19:45:00Z","v":22836,"vw":96.199357},{"c":96.29,"h":96.29,"l":96.27,"n":47,"o":96.27,"t":"2026-10-22T20:00:00Z","v":18867,"vw":96.289764}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.060268748733915,"strike":138.14093750904345,"iv":0.8985699392075538,"gamma":0.007114003238124933,"theta":-0.07488727777664002,"vega":0.04710217967934406,"rho":0.0066047203351062185,"breakevenPct":44.5645511037256},{"delta":0.15,"premium":2.1163208332881376,"strike":142.58490740640306,"iv":1.147588524850728,"gamma":0.007729611897512964,"theta":-0.12764919308171577,"vega":0.06310359319664621,"rho":0.009567902120610757,"breakevenPct":50.27648586529357},{"delta":0.2,"premium":2.45,"strike":123.96609465735344,"iv":0.9117194653663299,"gamma":0.011367316080987127,"theta":-0.12169225971863903,"vega":0.07578370652658892,"rho":0.013026561264069703,"breakevenPct":31.286836283470173},{"delta":0.25,"premium":2.5994211686879822,"strike":113.34619625137817,"iv":0.716310033076075,"gamma":0.016538809261300993,"theta":-0.10763274531422272,"vega":0.08578147739801543,"rho":0.016597622211906242,"breakevenPct":20.412937397513915},{"delta":0.3,"premium":2.847491730981257,"strike":107.8335170893054,"iv":0.6120101433296583,"gamma":0.0213348401323043,"theta":-0.10074189636163175,"vega":0.09371973539140022,"rho":0.020117165307568536,"breakevenPct":14.945486364406118},{"delta":0.35,"premium":3.1234856535600426,"strike":103.70882040382571,"iv":0.5330928799149841,"gamma":0.025736769394261425,"theta":-0.09487587672688629,"vega":0.0999433581296493,"rho":0.023621881434474756,"breakevenPct":10.948495230434883},{"delta":0.4,"premium":3.429011689691817,"strike":101.05207226354942,"iv":0.4810206163655685,"gamma":0.02972189160467588,"theta":-0.09009373007438895,"vega":0.10435356004250797,"rho":0.027110916363972292,"breakevenPct":8.506681849871452},{"delta":0.45,"premium":3.9635668789808918,"strike":99.03821656050955,"iv":0.4590727388535032,"gamma":0.03139617834394905,"theta":-0.08823847133757962,"vega":0.10613847133757962,"rho":0.0304734324074889,"breakevenPct":6.970384712317413},{"delta":0.5,"premium":4.64828025477707,"strike":97.44585987261146,"iv":0.4568752866242038,"gamma":0.031555414012738855,"theta":-0.08830216560509555,"vega":0.10620216560509554,"rho":0.033752998982713375,"breakevenPct":6.0277704095840985},{"delta":0.55,"premium":5.332993630573249,"strike":95.85350318471338,"iv":0.45467783439490445,"gamma":0.031714649681528664,"theta":-0.08836585987261147,"vega":0.10626585987261147,"rho":0.03703256555793785,"breakevenPct":5.085156106850782},{"delta":0.6,"premium":6.173781291172595,"strike":94.23583662714097,"iv":0.45469209486166007,"gamma":0.030989986824769434,"theta":-0.0868411067193676,"vega":0.10380882740447958,"rho":0.04020730802474832,"breakevenPct":4.2783444992351916},{"delta":0.65,"premium":7.194861660079052,"strike":92.58893280632411,"iv":0.4572612648221344,"gamma":0.02924426877470356,"theta":-0.08348142292490118,"vega":0.0984399209486166,"rho":0.04326096057321848,"breakevenPct":3.6284084187383483},{"delta":0.7,"premium":8.215942028985506,"strike":90.94202898550725,"iv":0.4598304347826087,"gamma":0.027498550724637683,"theta":-0.0801217391304348,"vega":0.09307101449275362,"rho":0.046314613121688636,"breakevenPct":2.978472338241506},{"delta":0.75,"premium":9.498220338983051,"strike":89.09322033898304,"iv":0.4637664406779661,"gamma":0.025031016949152544,"theta":-0.07489932203389832,"vega":0.08532101694915255,"rho":0.04917639681207197,"breakevenPct":2.3901139037969616},{"delta":0.8,"premium":11.129576271186442,"strike":86.97457627118644,"iv":0.4695291525423729,"gamma":0.02159881355932203,"theta":-0.06718745762711864,"vega":0.07438881355932202,"rho":0.0517817576360402,"breakevenPct":1.8840508280952095},{"delta":0.85,"premium":12.88358778625954,"strike":84.74045801526718,"iv":0.4773552671755725,"gamma":0.018031450381679394,"theta":-0.059304427480916036,"vega":0.0631151145038168,"rho":0.054292683848422146,"breakevenPct":1.3854458422751244},{"delta":0.9,"premium":16.318702290076335,"strike":80.92366412213741,"iv":0.5134621374045801,"gamma":0.012611603053435113,"theta":-0.049075419847328244,"vega":0.04716091603053435,"rho":0.05550930038435695,"breakevenPct":0.9890605589508151}],"put":[{"delta":0.1,"premium":1.8475041123765503,"strike":65.69645794554678,"iv":1.2360957250551206,"gamma":0.005239387849483257,"theta":-0.10001024405397708,"vega":0.04741339009899409,"rho":-0.009232072062952889,"breakevenPct":33.69098158358061},{"delta":0.15,"premium":2.45,"strike":74.81193889232249,"iv":1.018677444864006,"gamma":0.008465237154308086,"theta":-0.10924596655608286,"vega":0.06311943419747043,"rho":-0.013611767152360794,"breakevenPct":24.849995957708508},{"delta":0.2,"premium":2.304863207250711,"strike":83.38736896945234,"iv":0.6978156032022305,"gamma":0.014909400438072925,"theta":-0.08808585859532174,"vega":0.07548813992924755,"rho":-0.01748435883631634,"breakevenPct":15.793430509708566},{"delta":0.25,"premium":2.45,"strike":87.65955906812563,"iv":0.5701044738759823,"gamma":0.021181210996464098,"theta":-0.08046362295642558,"vega":0.0856390564591887,"rho":-0.021582652673262915,"breakevenPct":11.507364141524953},{"delta":0.3,"premium":2.6585608816092634,"strike":90.74486029146165,"iv":0.47932101815126005,"gamma":0.026629716197930364,"theta":-0.07336632815015176,"vega":0.09321261609848734,"rho":-0.025688763315454766,"breakevenPct":8.519784598761674},{"delta":0.35,"premium":3.148461834894928,"strike":92.49450655319617,"iv":0.45846533634564324,"gamma":0.029495786840228733,"theta":-0.07350352874630646,"vega":0.09855282329483302,"rho":-0.029921637744371364,"breakevenPct":7.211502006126037},{"delta":0.4,"premium":3.6383627881805936,"strike":94.24415281493069,"iv":0.4376096545400264,"gamma":0.0323618574825271,"theta":-0.07364072934246117,"vega":0.10389303049117868,"rho":-0.034154512173287965,"breakevenPct":5.9032194134903975},{"delta":0.45,"premium":4.3390634441087625,"strike":95.85800604229607,"iv":0.4300242900302115,"gamma":0.03346271903323263,"theta":-0.0735455589123867,"vega":0.1061141993957704,"rho":-0.03854053181750481,"breakevenPct":4.954883582732048},{"delta":0.5,"premium":5.200090634441088,"strike":97.36858006042296,"iv":0.4325318429003021,"gamma":0.033221027190332326,"theta":-0.07327365558912387,"vega":0.1059631419939577,"rho":-0.04304302810434438,"breakevenPct":4.280310077908537},{"delta":0.55,"premium":6.061117824773415,"strike":98.87915407854985,"iv":0.43503939577039274,"gamma":0.032979335347432026,"theta":-0.07300175226586103,"vega":0.10581208459214501,"rho":-0.047545524391183945,"breakevenPct":3.605736573085025},{"delta":0.6,"premium":7.022727272727273,"strike":100.45454545454545,"iv":0.43725454545454545,"gamma":0.032336363636363635,"theta":-0.07160909090909091,"vega":0.10426363636363636,"rho":-0.05211773390035297,"breakevenPct":2.9683059696560665},{"delta":0.65,"premium":8.273608174770967,"strike":102.21634954193094,"iv":0.4386287526427062,"gamma":0.030539323467230442,"theta":-0.06699316420014094,"vega":0.09869633544749823,"rho":-0.05689043647529127,"breakevenPct":2.437697198919966},{"delta":0.7,"premium":9.524489076814657,"strike":103.97815362931642,"iv":0.44000295983086685,"gamma":0.028742283298097252,"theta":-0.062377237491190986,"vega":0.09312903453136011,"rho":-0.06166313905022954,"breakevenPct":1.9070884281838663},{"delta":0.75,"premium":11.050930232558139,"strike":105.97674418604652,"iv":0.44109302325581395,"gamma":0.02631302325581395,"theta":-0.05602744186046511,"vega":0.08542651162790697,"rho":-0.06663919284718985,"breakevenPct":1.416747374090386},{"delta":0.8,"premium":12.957906976744187,"strike":108.30232558139535,"iv":0.44179069767441864,"gamma":0.0230106976744186,"theta":-0.047283255813953484,"vega":0.0747753488372093,"rho":-0.07189606499837102,"breakevenPct":0.982014119170048},{"delta":0.85,"premium":15.296456086286591,"strike":111.04006163328197,"iv":0.445357781201849,"gamma":0.0192271186440678,"theta":-0.03775901386748845,"vega":0.06286055469953776,"rho":-0.07748205423714542,"breakevenPct":0.5674467265600016},{"delta":0.9,"premium":18.80184899845917,"strike":114.89214175654854,"iv":0.4566828967642527,"gamma":0.01414237288135593,"theta":-0.026125731895223412,"vega":0.047529275808936816,"rho":-0.08395787856459785,"breakevenPct":0.2074018505666665}]},"raw":{"call":[{"delta":0.1,"premium":1.060268748733915,"strike":138.14093750904345,"iv":0.8985699392075538,"gamma":0.007114003238124933,"theta":-0.07488727777664002,"vega":0.04710217967934406,"rho":0.0066047203351062185,"breakevenPct":44.5645511037256},{"delta":0.15,"premium":2.1163208332881376,"strike":142.58490740640306,"iv":1.147588524850728,"gamma":0.007729611897512964,"theta":-0.12764919308171577,"vega":0.06310359319664621,"rho":0.009567902120610757,"breakevenPct":50.27648586529357},{"delta":0.2,"premium":2.45,"strike":123.96609465735344,"iv":0.9117194653663299,"gamma":0.011367316080987127,"theta":-0.12169225971863903,"vega":0.07578370652658892,"rho":0.013026561264069703,"breakevenPct":31.286836283470173},{"delta":0.25,"premium":2.5994211686879822,"strike":113.34619625137817,"iv":0.716310033076075,"gamma":0.016538809261300993,"theta":-0.10763274531422272,"vega":0.08578147739801543,"rho":0.016597622211906242,"breakevenPct":20.412937397513915},{"delta":0.3,"premium":2.847491730981257,"strike":107.8335170893054,"iv":0.6120101433296583,"gamma":0.0213348401323043,"theta":-0.10074189636163175,"vega":0.09371973539140022,"rho":0.020117165307568536,"breakevenPct":14.945486364406118},{"delta":0.35,"premium":3.1234856535600426,"strike":103.70882040382571,"iv":0.5330928799149841,"gamma":0.025736769394261425,"theta":-0.09487587672688629,"vega":0.0999433581296493,"rho":0.023621881434474756,"breakevenPct":10.948495230434883},{"delta":0.4,"premium":3.429011689691817,"strike":101.05207226354942,"iv":0.4810206163655685,"gamma":0.02972189160467588,"theta":-0.09009373007438895,"vega":0.10435356004250797,"rho":0.027110916363972292,"breakevenPct":8.506681849871452},{"delta":0.45,"premium":3.9635668789808918,"strike":99.03821656050955,"iv":0.4590727388535032,"gamma":0.03139617834394905,"theta":-0.08823847133757962,"vega":0.10613847133757962,"rho":0.0304734324074889,"breakevenPct":6.970384712317413},{"delta":0.5,"premium":4.64828025477707,"strike":97.44585987261146,"iv":0.4568752866242038,"gamma":0.031555414012738855,"theta":-0.08830216560509555,"vega":0.10620216560509554,"rho":0.033752998982713375,"breakevenPct":6.0277704095840985},{"delta":0.55,"premium":5.332993630573249,"strike":95.85350318471338,"iv":0.45467783439490445,"gamma":0.031714649681528664,"theta":-0.08836585987261147,"vega":0.10626585987261147,"rho":0.03703256555793785,"breakevenPct":5.085156106850782},{"delta":0.6,"premium":6.173781291172595,"strike":94.23583662714097,"iv":0.45469209486166007,"gamma":0.030989986824769434,"theta":-0.0868411067193676,"vega":0.10380882740447958,"rho":0.04020730802474832,"breakevenPct":4.2783444992351916},{"delta":0.65,"premium":7.194861660079052,"strike":92.58893280632411,"iv":0.4572612648221344,"gamma":0.02924426877470356,"theta":-0.08348142292490118,"vega":0.0984399209486166,"rho":0.04326096057321848,"breakevenPct":3.6284084187383483},{"delta":0.7,"premium":8.215942028985506,"strike":90.94202898550725,"iv":0.4598304347826087,"gamma":0.027498550724637683,"theta":-0.0801217391304348,"vega":0.09307101449275362,"rho":0.046314613121688636,"breakevenPct":2.978472338241506},{"delta":0.75,"premium":9.498220338983051,"strike":89.09322033898304,"iv":0.4637664406779661,"gamma":0.025031016949152544,"theta":-0.07489932203389832,"vega":0.08532101694915255,"rho":0.04917639681207197,"breakevenPct":2.3901139037969616},{"delta":0.8,"premium":11.129576271186442,"strike":86.97457627118644,"iv":0.4695291525423729,"gamma":0.02159881355932203,"theta":-0.06718745762711864,"vega":0.07438881355932202,"rho":0.0517817576360402,"breakevenPct":1.8840508280952095},{"delta":0.85,"premium":12.88358778625954,"strike":84.74045801526718,"iv":0.4773552671755725,"gamma":0.018031450381679394,"theta":-0.059304427480916036,"vega":0.0631151145038168,"rho":0.054292683848422146,"breakevenPct":1.3854458422751244},{"delta":0.9,"premium":16.318702290076335,"strike":80.92366412213741,"iv":0.5134621374045801,"gamma":0.012611603053435113,"theta":-0.049075419847328244,"vega":0.04716091603053435,"rho":0.05550930038435695,"breakevenPct":0.9890605589508151}],"put":[{"delta":0.1,"premium":1.8475041123765503,"strike":65.69645794554678,"iv":1.2360957250551206,"gamma":0.005239387849483257,"theta":-0.10001024405397708,"vega":0.04741339009899409,"rho":-0.009232072062952889,"breakevenPct":33.69098158358061},{"delta":0.15,"premium":2.45,"strike":74.81193889232249,"iv":1.018677444864006,"gamma":0.008465237154308086,"theta":-0.10924596655608286,"vega":0.06311943419747043,"rho":-0.013611767152360794,"breakevenPct":24.849995957708508},{"delta":0.2,"premium":2.304863207250711,"strike":83.38736896945234,"iv":0.6978156032022305,"gamma":0.014909400438072925,"theta":-0.08808585859532174,"vega":0.07548813992924755,"rho":-0.01748435883631634,"breakevenPct":15.793430509708566},{"delta":0.25,"premium":2.45,"strike":87.65955906812563,"iv":0.5701044738759823,"gamma":0.021181210996464098,"theta":-0.08046362295642558,"vega":0.0856390564591887,"rho":-0.021582652673262915,"breakevenPct":11.507364141524953},{"delta":0.3,"premium":2.6585608816092634,"strike":90.74486029146165,"iv":0.47932101815126005,"gamma":0.026629716197930364,"theta":-0.07336632815015176,"vega":0.09321261609848734,"rho":-0.025688763315454766,"breakevenPct":8.519784598761674},{"delta":0.35,"premium":3.148461834894928,"strike":92.49450655319617,"iv":0.45846533634564324,"gamma":0.029495786840228733,"theta":-0.07350352874630646,"vega":0.09855282329483302,"rho":-0.029921637744371364,"breakevenPct":7.211502006126037},{"delta":0.4,"premium":3.6383627881805936,"strike":94.24415281493069,"iv":0.4376096545400264,"gamma":0.0323618574825271,"theta":-0.07364072934246117,"vega":0.10389303049117868,"rho":-0.034154512173287965,"breakevenPct":5.9032194134903975},{"delta":0.45,"premium":4.3390634441087625,"strike":95.85800604229607,"iv":0.4300242900302115,"gamma":0.03346271903323263,"theta":-0.0735455589123867,"vega":0.1061141993957704,"rho":-0.03854053181750481,"breakevenPct":4.954883582732048},{"delta":0.5,"premium":5.200090634441088,"strike":97.36858006042296,"iv":0.4325318429003021,"gamma":0.033221027190332326,"theta":-0.07327365558912387,"vega":0.1059631419939577,"rho":-0.04304302810434438,"breakevenPct":4.280310077908537},{"delta":0.55,"premium":6.061117824773415,"strike":98.87915407854985,"iv":0.43503939577039274,"gamma":0.032979335347432026,"theta":-0.07300175226586103,"vega":0.10581208459214501,"rho":-0.047545524391183945,"breakevenPct":3.605736573085025},{"delta":0.6,"premium":7.022727272727273,"strike":100.45454545454545,"iv":0.43725454545454545,"gamma":0.032336363636363635,"theta":-0.07160909090909091,"vega":0.10426363636363636,"rho":-0.05211773390035297,"breakevenPct":2.9683059696560665},{"delta":0.65,"premium":8.273608174770967,"strike":102.21634954193094,"iv":0.4386287526427062,"gamma":0.030539323467230442,"theta":-0.06699316420014094,"vega":0.09869633544749823,"rho":-0.05689043647529127,"breakevenPct":2.437697198919966},{"delta":0.7,"premium":9.524489076814657,"strike":103.97815362931642,"iv":0.44000295983086685,"gamma":0.028742283298097252,"theta":-0.062377237491190986,"vega":0.09312903453136011,"rho":-0.06166313905022954,"breakevenPct":1.9070884281838663},{"delta":0.75,"premium":11.050930232558139,"strike":105.97674418604652,"iv":0.44109302325581395,"gamma":0.02631302325581395,"theta":-0.05602744186046511,"vega":0.08542651162790697,"rho":-0.06663919284718985,"breakevenPct":1.416747374090386},{"delta":0.8,"premium":12.957906976744187,"strike":108.30232558139535,"iv":0.44179069767441864,"gamma":0.0230106976744186,"theta":-0.047283255813953484,"vega":0.0747753488372093,"rho":-0.07189606499837102,"breakevenPct":0.982014119170048},{"delta":0.85,"premium":15.296456086286591,"strike":111.04006163328197,"iv":0.445357781201849,"gamma":0.0192271186440678,"theta":-0.03775901386748845,"vega":0.06286055469953776,"rho":-0.07748205423714542,"breakevenPct":0.5674467265600016},{"delta":0.9,"premium":18.80184899845917,"strike":114.89214175654854,"iv":0.4566828967642527,"gamma":0.01414237288135593,"theta":-0.026125731895223412,"vega":0.047529275808936816,"rho":-0.08395787856459785,"breakevenPct":0.2074018505666665}]}},"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"}}