{"symbol":"THNQ","url":"https://intraalpha.com/companies/THNQ","capturedAt":"2026-10-22T21:52:58.416Z","state":"ready","quote":{"symbol":"THNQ","last_price":87.66,"prev_close":91.5845,"regular_close":87.66,"change":-3.9245,"change_pct":-4.2851,"regular_change":-3.9245,"regular_change_pct":-4.2851,"extended_change":0,"extended_change_pct":0,"bid":82.45,"ask":92.41,"bid_size":100,"ask_size":100,"volume":31927,"vwap":87.798512,"open":89.61,"high":90.33,"low":86.97,"close":87.66,"trade_count":626,"last_trade_at":"2026-10-22T20:10:00.002915353Z","last_quote_at":"2026-10-22T20:11:25.469120771Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:51.503625384-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":495200000,"net_expense_ratio":0.0068,"portfolio_turnover":0.34,"dividend_yield":0,"inception_date":"2020-05-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:56.566831+00:00"},"optionObservedAt":"2026-10-22T19:48:46.003Z","bars":[{"c":89.49,"h":89.87,"l":89.49,"n":30,"o":89.87,"t":"2026-10-15T13:30:00Z","v":1562,"vw":89.827599},{"c":89.6801,"h":90.2599,"l":89.6801,"n":5,"o":90.2599,"t":"2026-10-15T13:45:00Z","v":360,"vw":90.090862},{"c":89.55,"h":89.55,"l":89.55,"n":2,"o":89.55,"t":"2026-10-15T13:50:00Z","v":494,"vw":89.55},{"c":90.09,"h":90.09,"l":90.09,"n":1,"o":90.09,"t":"2026-10-15T14:00:00Z","v":200,"vw":90.09},{"c":90,"h":90,"l":90,"n":3,"o":90,"t":"2026-10-15T14:20:00Z","v":200,"vw":90},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-10-15T14:35:00Z","v":100,"vw":90},{"c":90.1,"h":90.1,"l":90.1,"n":1,"o":90.1,"t":"2026-10-15T14:40:00Z","v":100,"vw":90.1},{"c":90.89,"h":90.89,"l":90.71,"n":3,"o":90.71,"t":"2026-10-15T14:55:00Z","v":400,"vw":90.83},{"c":90.9001,"h":91.1,"l":90.9001,"n":13,"o":91.1,"t":"2026-10-15T15:10:00Z","v":846,"vw":91.025434},{"c":91.17,"h":91.37,"l":91.07,"n":17,"o":91.37,"t":"2026-10-15T15:15:00Z","v":2074,"vw":91.250154},{"c":91.295,"h":91.295,"l":91.2624,"n":3,"o":91.2624,"t":"2026-10-15T15:20:00Z","v":351,"vw":91.276371},{"c":90.93,"h":90.93,"l":90.93,"n":4,"o":90.93,"t":"2026-10-15T15:25:00Z","v":617,"vw":90.93},{"c":90.71,"h":90.71,"l":90.71,"n":3,"o":90.71,"t":"2026-10-15T15:30:00Z","v":486,"vw":90.71},{"c":90.99,"h":90.99,"l":90.99,"n":4,"o":90.99,"t":"2026-10-15T15:35:00Z","v":325,"vw":90.99},{"c":91.24,"h":91.24,"l":90.98,"n":7,"o":90.98,"t":"2026-10-15T15:45:00Z","v":732,"vw":91.164528},{"c":91.225,"h":91.41,"l":90.9601,"n":7,"o":91.4,"t":"2026-10-15T16:00:00Z","v":828,"vw":91.299023},{"c":91.35,"h":91.35,"l":91.35,"n":2,"o":91.35,"t":"2026-10-15T16:15:00Z","v":251,"vw":91.35},{"c":90.753,"h":90.753,"l":90.753,"n":2,"o":90.753,"t":"2026-10-15T16:35:00Z","v":101,"vw":90.753},{"c":90.94,"h":90.94,"l":90.88,"n":3,"o":90.88,"t":"2026-10-15T16:45:00Z","v":204,"vw":90.909557},{"c":91.12,"h":91.12,"l":91.11,"n":16,"o":91.11,"t":"2026-10-15T17:10:00Z","v":608,"vw":91.113333},{"c":91.08,"h":91.16,"l":91.08,"n":5,"o":91.16,"t":"2026-10-15T17:30:00Z","v":321,"vw":91.131613},{"c":91.46,"h":91.46,"l":91.34,"n":6,"o":91.34,"t":"2026-10-15T17:40:00Z","v":518,"vw":91.407939},{"c":90.76,"h":91,"l":90.76,"n":3,"o":91,"t":"2026-10-15T18:10:00Z","v":215,"vw":90.881188},{"c":91.3,"h":91.3,"l":91.3,"n":3,"o":91.3,"t":"2026-10-15T18:50:00Z","v":366,"vw":91.3},{"c":91.255,"h":91.255,"l":91.255,"n":1,"o":91.255,"t":"2026-10-15T18:55:00Z","v":336,"vw":91.255},{"c":91.56,"h":91.56,"l":91.46,"n":5,"o":91.46,"t":"2026-10-15T19:00:00Z","v":308,"vw":91.51},{"c":92.28,"h":92.28,"l":92.165,"n":5,"o":92.165,"t":"2026-10-15T19:25:00Z","v":607,"vw":92.237269},{"c":92.185,"h":92.185,"l":92.185,"n":1,"o":92.185,"t":"2026-10-15T19:35:00Z","v":300,"vw":92.185},{"c":92.12,"h":92.12,"l":92.12,"n":3,"o":92.12,"t":"2026-10-15T20:00:00Z","v":211,"vw":92.12},{"c":92.16,"h":92.16,"l":92.16,"n":9,"o":92.16,"t":"2026-10-15T23:20:00Z","v":1611,"vw":92.16},{"c":91.445,"h":92.32,"l":91.445,"n":36,"o":92.32,"t":"2026-10-16T13:30:00Z","v":2977,"vw":91.815939},{"c":91.02,"h":91.02,"l":91.02,"n":1,"o":91.02,"t":"2026-10-16T13:35:00Z","v":1436,"vw":91.02},{"c":89.92,"h":89.941,"l":89.92,"n":7,"o":89.941,"t":"2026-10-16T13:50:00Z","v":306,"vw":89.933279},{"c":90.17,"h":90.17,"l":90.16,"n":13,"o":90.16,"t":"2026-10-16T14:10:00Z","v":623,"vw":90.166667},{"c":89.9961,"h":90.15,"l":89.9961,"n":3,"o":90.15,"t":"2026-10-16T14:20:00Z","v":285,"vw":90.055709},{"c":90.135,"h":90.135,"l":90.135,"n":1,"o":90.135,"t":"2026-10-16T14:25:00Z","v":200,"vw":90.135},{"c":90.165,"h":90.29,"l":90.165,"n":3,"o":90.29,"t":"2026-10-16T14:35:00Z","v":300,"vw":90.22},{"c":90.4625,"h":90.4625,"l":90.4625,"n":1,"o":90.4625,"t":"2026-10-16T14:40:00Z","v":100,"vw":90.4625},{"c":89.23,"h":89.23,"l":89.02,"n":4,"o":89.03,"t":"2026-10-16T15:10:00Z","v":738,"vw":89.083235},{"c":89.01,"h":89.01,"l":89.01,"n":2,"o":89.01,"t":"2026-10-16T15:20:00Z","v":252,"vw":89.01},{"c":88.93,"h":88.97,"l":88.69,"n":10,"o":88.97,"t":"2026-10-16T15:25:00Z","v":721,"vw":88.806588},{"c":89.06,"h":89.1,"l":88.96,"n":10,"o":88.96,"t":"2026-10-16T15:30:00Z","v":672,"vw":89.02916},{"c":89.11,"h":89.11,"l":89.005,"n":7,"o":89.005,"t":"2026-10-16T15:45:00Z","v":702,"vw":89.036111},{"c":88.5,"h":88.5,"l":88.5,"n":1,"o":88.5,"t":"2026-10-16T16:00:00Z","v":177,"vw":88.5},{"c":88.6541,"h":88.6541,"l":88.6541,"n":2,"o":88.6541,"t":"2026-10-16T16:05:00Z","v":193,"vw":88.6541},{"c":89.05,"h":89.05,"l":89.05,"n":3,"o":89.05,"t":"2026-10-16T16:10:00Z","v":200,"vw":89.05},{"c":89.105,"h":89.105,"l":89.105,"n":1,"o":89.105,"t":"2026-10-16T16:25:00Z","v":250,"vw":89.105},{"c":89,"h":89,"l":89,"n":1,"o":89,"t":"2026-10-16T16:30:00Z","v":129,"vw":89},{"c":88.73,"h":88.73,"l":88.73,"n":4,"o":88.73,"t":"2026-10-16T16:50:00Z","v":688,"vw":88.73},{"c":88.5,"h":88.5,"l":88.5,"n":1,"o":88.5,"t":"2026-10-16T17:05:00Z","v":100,"vw":88.5},{"c":88.29,"h":88.29,"l":88.29,"n":1,"o":88.29,"t":"2026-10-16T17:10:00Z","v":140,"vw":88.29},{"c":87.9,"h":88.08,"l":87.9,"n":11,"o":88.08,"t":"2026-10-16T17:20:00Z","v":806,"vw":87.972434},{"c":88.26,"h":88.26,"l":88.26,"n":3,"o":88.26,"t":"2026-10-16T17:30:00Z","v":200,"vw":88.26},{"c":88.44,"h":88.44,"l":88.44,"n":2,"o":88.44,"t":"2026-10-16T17:40:00Z","v":101,"vw":88.44},{"c":88.285,"h":88.285,"l":88.285,"n":6,"o":88.285,"t":"2026-10-16T17:55:00Z","v":289,"vw":88.285},{"c":87.89,"h":87.89,"l":87.89,"n":4,"o":87.89,"t":"2026-10-16T18:00:00Z","v":249,"vw":87.89},{"c":88.11,"h":88.11,"l":88.11,"n":1,"o":88.11,"t":"2026-10-16T18:05:00Z","v":951,"vw":88.11},{"c":87.905,"h":87.92,"l":87.905,"n":2,"o":87.92,"t":"2026-10-16T18:25:00Z","v":565,"vw":87.907655},{"c":88.05,"h":88.05,"l":88.05,"n":1,"o":88.05,"t":"2026-10-16T18:45:00Z","v":120,"vw":88.05},{"c":87.88,"h":87.88,"l":87.88,"n":1,"o":87.88,"t":"2026-10-16T18:50:00Z","v":100,"vw":87.88},{"c":87.6503,"h":87.8,"l":87.6503,"n":3,"o":87.8,"t":"2026-10-16T18:55:00Z","v":262,"vw":87.707656},{"c":87.91,"h":87.91,"l":87.91,"n":8,"o":87.91,"t":"2026-10-16T19:10:00Z","v":419,"vw":87.91},{"c":87.98,"h":87.98,"l":87.98,"n":1,"o":87.98,"t":"2026-10-16T19:20:00Z","v":180,"vw":87.98},{"c":87.87,"h":87.87,"l":87.87,"n":1,"o":87.87,"t":"2026-10-16T19:30:00Z","v":100,"vw":87.87},{"c":87.69,"h":87.69,"l":87.69,"n":2,"o":87.69,"t":"2026-10-16T19:40:00Z","v":101,"vw":87.69},{"c":89.76,"h":89.76,"l":89.76,"n":15,"o":89.76,"t":"2026-10-19T13:30:00Z","v":774,"vw":89.76},{"c":89.53,"h":89.53,"l":89.53,"n":5,"o":89.53,"t":"2026-10-19T13:35:00Z","v":370,"vw":89.53},{"c":89.34,"h":89.34,"l":89.34,"n":6,"o":89.34,"t":"2026-10-19T13:40:00Z","v":237,"vw":89.34},{"c":88.79,"h":88.9576,"l":88.63,"n":18,"o":88.9576,"t":"2026-10-19T14:05:00Z","v":2058,"vw":88.774397},{"c":89.45,"h":89.45,"l":89.33,"n":6,"o":89.33,"t":"2026-10-19T14:15:00Z","v":356,"vw":89.394186},{"c":89.45,"h":89.45,"l":89.45,"n":1,"o":89.45,"t":"2026-10-19T14:40:00Z","v":110,"vw":89.45},{"c":89.6,"h":89.6,"l":89.5,"n":16,"o":89.5,"t":"2026-10-19T14:45:00Z","v":729,"vw":89.571586},{"c":89.565,"h":89.565,"l":89.565,"n":4,"o":89.565,"t":"2026-10-19T14:50:00Z","v":113,"vw":89.565},{"c":89.565,"h":89.565,"l":89.565,"n":1,"o":89.565,"t":"2026-10-19T15:00:00Z","v":124,"vw":89.565},{"c":89.5851,"h":89.5851,"l":89.5851,"n":1,"o":89.5851,"t":"2026-10-19T15:05:00Z","v":112,"vw":89.5851},{"c":89.84,"h":89.84,"l":89.84,"n":3,"o":89.84,"t":"2026-10-19T15:15:00Z","v":200,"vw":89.84},{"c":89.5,"h":89.99,"l":89.5,"n":17,"o":89.99,"t":"2026-10-19T15:20:00Z","v":1793,"vw":89.844197},{"c":90.08,"h":90.08,"l":90,"n":11,"o":90,"t":"2026-10-19T15:25:00Z","v":2185,"vw":90.007507},{"c":90.0702,"h":90.0702,"l":90.0702,"n":13,"o":90.0702,"t":"2026-10-19T15:35:00Z","v":425,"vw":90.0702},{"c":90.27,"h":90.27,"l":89.96,"n":5,"o":89.96,"t":"2026-10-19T16:15:00Z","v":409,"vw":90.097213},{"c":89.6664,"h":89.6818,"l":89.6664,"n":4,"o":89.6818,"t":"2026-10-19T16:30:00Z","v":287,"vw":89.673046},{"c":89.8,"h":89.8,"l":89.8,"n":1,"o":89.8,"t":"2026-10-19T16:50:00Z","v":1000,"vw":89.8},{"c":89.6937,"h":89.6937,"l":89.6937,"n":2,"o":89.6937,"t":"2026-10-19T17:00:00Z","v":175,"vw":89.6937},{"c":89.58,"h":89.58,"l":89.58,"n":5,"o":89.58,"t":"2026-10-19T17:15:00Z","v":275,"vw":89.58},{"c":89.1909,"h":89.1909,"l":89.1909,"n":2,"o":89.1909,"t":"2026-10-19T17:45:00Z","v":101,"vw":89.1909},{"c":89.28,"h":89.28,"l":89.28,"n":3,"o":89.28,"t":"2026-10-19T17:55:00Z","v":907,"vw":89.28},{"c":89.57,"h":89.57,"l":89.29,"n":13,"o":89.29,"t":"2026-10-19T18:00:00Z","v":2121,"vw":89.485104},{"c":89.1,"h":89.1,"l":89.1,"n":1,"o":89.1,"t":"2026-10-19T18:35:00Z","v":100,"vw":89.1},{"c":89.25,"h":89.25,"l":89.23,"n":12,"o":89.23,"t":"2026-10-19T18:45:00Z","v":1258,"vw":89.2463},{"c":89.25,"h":89.25,"l":89.25,"n":2,"o":89.25,"t":"2026-10-19T18:50:00Z","v":107,"vw":89.25},{"c":88.94,"h":88.94,"l":88.94,"n":2,"o":88.94,"t":"2026-10-19T18:55:00Z","v":166,"vw":88.94},{"c":89.53,"h":89.53,"l":89.53,"n":1,"o":89.53,"t":"2026-10-19T19:00:00Z","v":150,"vw":89.53},{"c":89.34,"h":89.34,"l":89.3,"n":5,"o":89.3,"t":"2026-10-19T19:05:00Z","v":625,"vw":89.313333},{"c":89.2475,"h":89.2475,"l":89.2475,"n":3,"o":89.2475,"t":"2026-10-19T19:15:00Z","v":354,"vw":89.2475},{"c":89.53,"h":89.53,"l":89.395,"n":45,"o":89.395,"t":"2026-10-19T19:20:00Z","v":1285,"vw":89.48125},{"c":89.88,"h":89.88,"l":89.88,"n":1,"o":89.88,"t":"2026-10-19T19:40:00Z","v":280,"vw":89.88},{"c":89.575,"h":89.575,"l":89.575,"n":4,"o":89.575,"t":"2026-10-19T19:45:00Z","v":393,"vw":89.575},{"c":89.04,"h":89.04,"l":89.04,"n":28,"o":89.04,"t":"2026-10-19T19:55:00Z","v":982,"vw":89.04},{"c":89.07,"h":89.07,"l":89.07,"n":4,"o":89.07,"t":"2026-10-19T20:00:00Z","v":167,"vw":89.07},{"c":87.721,"h":87.9,"l":87.721,"n":12,"o":87.82,"t":"2026-10-20T12:50:00Z","v":1563,"vw":87.830023},{"c":88.06,"h":88.19,"l":87.79,"n":15,"o":87.79,"t":"2026-10-20T13:30:00Z","v":2075,"vw":87.84793},{"c":88.13,"h":88.13,"l":88.13,"n":1,"o":88.13,"t":"2026-10-20T13:35:00Z","v":156,"vw":88.13},{"c":87.9,"h":87.9,"l":87.9,"n":6,"o":87.9,"t":"2026-10-20T13:40:00Z","v":205,"vw":87.9},{"c":88.21,"h":88.21,"l":88.21,"n":2,"o":88.21,"t":"2026-10-20T13:50:00Z","v":227,"vw":88.21},{"c":89.47,"h":89.47,"l":89.47,"n":4,"o":89.47,"t":"2026-10-20T14:15:00Z","v":244,"vw":89.47},{"c":90.08,"h":90.08,"l":90.08,"n":4,"o":90.08,"t":"2026-10-20T14:25:00Z","v":139,"vw":90.08},{"c":89.92,"h":90.1617,"l":89.92,"n":91,"o":90.1617,"t":"2026-10-20T14:30:00Z","v":1845,"vw":90.028605},{"c":89.93,"h":89.93,"l":89.93,"n":1,"o":89.93,"t":"2026-10-20T14:50:00Z","v":100,"vw":89.93},{"c":90.13,"h":90.13,"l":89.905,"n":4,"o":89.905,"t":"2026-10-20T14:55:00Z","v":479,"vw":90.004119},{"c":89.7181,"h":89.92,"l":89.7181,"n":86,"o":89.92,"t":"2026-10-20T15:10:00Z","v":378,"vw":89.799841},{"c":89.78,"h":89.78,"l":89.63,"n":23,"o":89.63,"t":"2026-10-20T15:15:00Z","v":787,"vw":89.7},{"c":89.91,"h":89.91,"l":89.91,"n":2,"o":89.91,"t":"2026-10-20T15:20:00Z","v":501,"vw":89.91},{"c":89.235,"h":89.235,"l":89.235,"n":1,"o":89.235,"t":"2026-10-20T15:35:00Z","v":490,"vw":89.235},{"c":89.5,"h":89.5,"l":89.5,"n":1,"o":89.5,"t":"2026-10-20T15:40:00Z","v":100,"vw":89.5},{"c":89.7,"h":89.7,"l":89.4679,"n":3,"o":89.4679,"t":"2026-10-20T15:55:00Z","v":649,"vw":89.539425},{"c":89.72,"h":89.72,"l":89.72,"n":3,"o":89.72,"t":"2026-10-20T16:00:00Z","v":202,"vw":89.72},{"c":89.76,"h":89.76,"l":89.7,"n":4,"o":89.7,"t":"2026-10-20T16:05:00Z","v":400,"vw":89.73},{"c":89.64,"h":89.9,"l":89.64,"n":2,"o":89.9,"t":"2026-10-20T16:30:00Z","v":300,"vw":89.726667},{"c":90.0035,"h":90.0035,"l":89.92,"n":2,"o":89.92,"t":"2026-10-20T16:35:00Z","v":200,"vw":89.96175},{"c":89.7,"h":89.7,"l":89.7,"n":3,"o":89.7,"t":"2026-10-20T16:45:00Z","v":862,"vw":89.7},{"c":89.7,"h":89.7,"l":89.7,"n":2,"o":89.7,"t":"2026-10-20T16:50:00Z","v":366,"vw":89.7},{"c":89.625,"h":89.625,"l":89.625,"n":1,"o":89.625,"t":"2026-10-20T17:20:00Z","v":173,"vw":89.625},{"c":89.635,"h":89.635,"l":89.635,"n":1,"o":89.635,"t":"2026-10-20T17:35:00Z","v":114,"vw":89.635},{"c":89.93,"h":89.93,"l":89.93,"n":3,"o":89.93,"t":"2026-10-20T18:00:00Z","v":202,"vw":89.93},{"c":89.795,"h":89.795,"l":89.795,"n":1,"o":89.795,"t":"2026-10-20T19:15:00Z","v":100,"vw":89.795},{"c":89.59,"h":89.59,"l":89.59,"n":2,"o":89.59,"t":"2026-10-20T19:45:00Z","v":583,"vw":89.59},{"c":89.31,"h":89.31,"l":89.31,"n":4,"o":89.31,"t":"2026-10-20T20:00:00Z","v":268,"vw":89.31},{"c":90.71,"h":90.71,"l":90.71,"n":6,"o":90.71,"t":"2026-10-21T13:30:00Z","v":165,"vw":90.71},{"c":90.97,"h":90.97,"l":90.97,"n":2,"o":90.97,"t":"2026-10-21T13:35:00Z","v":125,"vw":90.97},{"c":90.98,"h":90.98,"l":90.7978,"n":12,"o":90.7978,"t":"2026-10-21T13:40:00Z","v":1238,"vw":90.898365},{"c":91,"h":91,"l":91,"n":1,"o":91,"t":"2026-10-21T13:45:00Z","v":109,"vw":91},{"c":90.75,"h":90.75,"l":90.75,"n":3,"o":90.75,"t":"2026-10-21T13:50:00Z","v":748,"vw":90.75},{"c":90.95,"h":90.95,"l":90.95,"n":1,"o":90.95,"t":"2026-10-21T14:00:00Z","v":110,"vw":90.95},{"c":91.08,"h":91.08,"l":91.08,"n":2,"o":91.08,"t":"2026-10-21T14:15:00Z","v":101,"vw":91.08},{"c":91.09,"h":91.09,"l":91.09,"n":5,"o":91.09,"t":"2026-10-21T14:20:00Z","v":301,"vw":91.09},{"c":90.995,"h":91.1442,"l":90.99,"n":5,"o":91.1442,"t":"2026-10-21T14:25:00Z","v":935,"vw":91.078128},{"c":91.0441,"h":91.0441,"l":91.015,"n":2,"o":91.015,"t":"2026-10-21T14:30:00Z","v":400,"vw":91.02955},{"c":90.89,"h":91.005,"l":90.75,"n":11,"o":90.75,"t":"2026-10-21T14:35:00Z","v":2707,"vw":90.956352},{"c":90.93,"h":90.93,"l":90.93,"n":1,"o":90.93,"t":"2026-10-21T14:40:00Z","v":100,"vw":90.93},{"c":91.16,"h":91.16,"l":91.16,"n":3,"o":91.16,"t":"2026-10-21T14:45:00Z","v":201,"vw":91.16},{"c":91.1,"h":91.1,"l":91.1,"n":11,"o":91.1,"t":"2026-10-21T14:50:00Z","v":329,"vw":91.1},{"c":91.05,"h":91.1799,"l":91.05,"n":11,"o":91.07,"t":"2026-10-21T14:55:00Z","v":1370,"vw":91.08538},{"c":91.14,"h":91.15,"l":91.14,"n":30,"o":91.15,"t":"2026-10-21T15:00:00Z","v":1301,"vw":91.141785},{"c":91.015,"h":91.015,"l":91.015,"n":2,"o":91.015,"t":"2026-10-21T15:05:00Z","v":315,"vw":91.015},{"c":91.25,"h":91.25,"l":91.25,"n":3,"o":91.25,"t":"2026-10-21T15:10:00Z","v":205,"vw":91.25},{"c":91.135,"h":91.135,"l":91.135,"n":3,"o":91.135,"t":"2026-10-21T15:15:00Z","v":162,"vw":91.135},{"c":91.135,"h":91.135,"l":91.135,"n":1,"o":91.135,"t":"2026-10-21T15:20:00Z","v":270,"vw":91.135},{"c":91.72,"h":91.72,"l":91.72,"n":1,"o":91.72,"t":"2026-10-21T15:50:00Z","v":200,"vw":91.72},{"c":91.72,"h":91.72,"l":91.72,"n":5,"o":91.72,"t":"2026-10-21T16:00:00Z","v":450,"vw":91.72},{"c":91.3763,"h":91.3763,"l":91.3763,"n":2,"o":91.3763,"t":"2026-10-21T16:10:00Z","v":183,"vw":91.3763},{"c":91.83,"h":91.83,"l":91.83,"n":1,"o":91.83,"t":"2026-10-21T16:15:00Z","v":222,"vw":91.83},{"c":91.5,"h":91.5,"l":91.5,"n":1,"o":91.5,"t":"2026-10-21T16:30:00Z","v":200,"vw":91.5},{"c":91.78,"h":91.78,"l":91.78,"n":4,"o":91.78,"t":"2026-10-21T16:35:00Z","v":165,"vw":91.78},{"c":91.71,"h":91.71,"l":91.71,"n":2,"o":91.71,"t":"2026-10-21T16:45:00Z","v":200,"vw":91.71},{"c":91.825,"h":91.825,"l":91.825,"n":1,"o":91.825,"t":"2026-10-21T16:55:00Z","v":150,"vw":91.825},{"c":91.82,"h":91.82,"l":91.8,"n":2,"o":91.8,"t":"2026-10-21T17:00:00Z","v":200,"vw":91.81},{"c":91.99,"h":91.99,"l":91.99,"n":1,"o":91.99,"t":"2026-10-21T17:05:00Z","v":200,"vw":91.99},{"c":91.824,"h":91.824,"l":91.824,"n":1,"o":91.824,"t":"2026-10-21T17:25:00Z","v":150,"vw":91.824},{"c":91.96,"h":91.96,"l":91.96,"n":4,"o":91.96,"t":"2026-10-21T17:40:00Z","v":204,"vw":91.96},{"c":91.91,"h":91.91,"l":91.91,"n":1,"o":91.91,"t":"2026-10-21T18:15:00Z","v":100,"vw":91.91},{"c":91.78,"h":91.78,"l":91.78,"n":1,"o":91.78,"t":"2026-10-21T18:20:00Z","v":4300,"vw":91.78},{"c":91.9548,"h":91.9548,"l":91.9548,"n":1,"o":91.9548,"t":"2026-10-21T18:25:00Z","v":100,"vw":91.9548},{"c":91.7821,"h":91.995,"l":91.7821,"n":12,"o":91.995,"t":"2026-10-21T18:30:00Z","v":5000,"vw":91.908672},{"c":91.99,"h":92,"l":91.71,"n":59,"o":91.71,"t":"2026-10-21T18:45:00Z","v":5060,"vw":91.939529},{"c":91.909,"h":91.909,"l":91.61,"n":6,"o":91.61,"t":"2026-10-21T18:50:00Z","v":5000,"vw":91.873642},{"c":91.555,"h":91.555,"l":91.555,"n":1,"o":91.555,"t":"2026-10-21T18:55:00Z","v":505,"vw":91.555},{"c":91.16,"h":91.16,"l":91.16,"n":6,"o":91.16,"t":"2026-10-21T19:00:00Z","v":263,"vw":91.16},{"c":91.28,"h":91.38,"l":91.28,"n":2,"o":91.38,"t":"2026-10-21T19:05:00Z","v":8600,"vw":91.378837},{"c":91.36,"h":91.395,"l":91.1935,"n":14,"o":91.36,"t":"2026-10-21T19:15:00Z","v":1600,"vw":91.282288},{"c":91.645,"h":91.645,"l":91.645,"n":4,"o":91.645,"t":"2026-10-21T19:35:00Z","v":168,"vw":91.645},{"c":91.585,"h":91.585,"l":91.585,"n":4,"o":91.585,"t":"2026-10-21T19:55:00Z","v":270,"vw":91.585},{"c":90.33,"h":90.33,"l":89.11,"n":11,"o":89.61,"t":"2026-10-22T13:30:00Z","v":1789,"vw":89.780147},{"c":89.61,"h":89.61,"l":89.61,"n":3,"o":89.61,"t":"2026-10-22T13:40:00Z","v":109,"vw":89.61},{"c":89.66,"h":89.66,"l":89.295,"n":7,"o":89.295,"t":"2026-10-22T13:55:00Z","v":570,"vw":89.500891},{"c":88.8,"h":88.8,"l":88.8,"n":7,"o":88.8,"t":"2026-10-22T14:15:00Z","v":356,"vw":88.8},{"c":88.5,"h":88.86,"l":88.5,"n":10,"o":88.86,"t":"2026-10-22T14:20:00Z","v":436,"vw":88.74},{"c":88.34,"h":88.34,"l":88.335,"n":3,"o":88.335,"t":"2026-10-22T14:25:00Z","v":245,"vw":88.3375},{"c":88.0301,"h":88.45,"l":88.0101,"n":12,"o":88.197,"t":"2026-10-22T14:35:00Z","v":1301,"vw":88.268278},{"c":88.09,"h":88.09,"l":88.09,"n":1,"o":88.09,"t":"2026-10-22T14:45:00Z","v":200,"vw":88.09},{"c":88.49,"h":88.49,"l":88.49,"n":1,"o":88.49,"t":"2026-10-22T14:50:00Z","v":111,"vw":88.49},{"c":88.2,"h":88.2,"l":88.2,"n":4,"o":88.2,"t":"2026-10-22T14:55:00Z","v":207,"vw":88.2},{"c":88.0684,"h":88.285,"l":88.0684,"n":4,"o":88.285,"t":"2026-10-22T15:00:00Z","v":714,"vw":88.243906},{"c":88,"h":88,"l":88,"n":5,"o":88,"t":"2026-10-22T15:05:00Z","v":204,"vw":88},{"c":87.8101,"h":87.8101,"l":87.8101,"n":1,"o":87.8101,"t":"2026-10-22T15:10:00Z","v":126,"vw":87.8101},{"c":88.13,"h":88.13,"l":87.97,"n":38,"o":87.97,"t":"2026-10-22T15:15:00Z","v":880,"vw":88.073333},{"c":88.265,"h":88.265,"l":88.18,"n":3,"o":88.18,"t":"2026-10-22T15:20:00Z","v":353,"vw":88.228571},{"c":87.96,"h":87.96,"l":87.96,"n":3,"o":87.96,"t":"2026-10-22T15:30:00Z","v":201,"vw":87.96},{"c":87.98,"h":87.98,"l":87.98,"n":2,"o":87.98,"t":"2026-10-22T15:40:00Z","v":225,"vw":87.98},{"c":88.39,"h":88.39,"l":88.39,"n":1,"o":88.39,"t":"2026-10-22T16:00:00Z","v":200,"vw":88.39},{"c":88.13,"h":88.13,"l":88.13,"n":3,"o":88.13,"t":"2026-10-22T16:30:00Z","v":225,"vw":88.13},{"c":87.755,"h":87.8,"l":87.755,"n":8,"o":87.8,"t":"2026-10-22T16:40:00Z","v":743,"vw":87.767483},{"c":87.44,"h":87.49,"l":87.44,"n":4,"o":87.49,"t":"2026-10-22T16:45:00Z","v":262,"vw":87.465},{"c":87.39,"h":87.39,"l":87.39,"n":4,"o":87.39,"t":"2026-10-22T16:50:00Z","v":390,"vw":87.39},{"c":87.7499,"h":87.7499,"l":87.7499,"n":1,"o":87.7499,"t":"2026-10-22T17:05:00Z","v":279,"vw":87.7499},{"c":87.64,"h":87.64,"l":87.64,"n":1,"o":87.64,"t":"2026-10-22T17:15:00Z","v":200,"vw":87.64},{"c":87.54,"h":87.54,"l":87.49,"n":4,"o":87.49,"t":"2026-10-22T17:30:00Z","v":400,"vw":87.5225},{"c":87.56,"h":87.61,"l":87.52,"n":10,"o":87.61,"t":"2026-10-22T17:35:00Z","v":588,"vw":87.582},{"c":87.62,"h":87.67,"l":87.53,"n":13,"o":87.56,"t":"2026-10-22T17:40:00Z","v":741,"vw":87.583571},{"c":87.57,"h":87.615,"l":87.516,"n":18,"o":87.615,"t":"2026-10-22T17:45:00Z","v":421,"vw":87.579},{"c":87.49,"h":87.49,"l":87.451,"n":8,"o":87.49,"t":"2026-10-22T17:50:00Z","v":507,"vw":87.4742},{"c":87.37,"h":87.47,"l":87.37,"n":7,"o":87.47,"t":"2026-10-22T17:55:00Z","v":691,"vw":87.445},{"c":87.09,"h":87.38,"l":86.97,"n":18,"o":87.38,"t":"2026-10-22T18:00:00Z","v":1019,"vw":87.14375},{"c":87.245,"h":87.245,"l":87.17,"n":7,"o":87.17,"t":"2026-10-22T18:05:00Z","v":407,"vw":87.2175},{"c":87.58,"h":87.58,"l":87.58,"n":1,"o":87.58,"t":"2026-10-22T18:15:00Z","v":105,"vw":87.58},{"c":87.58,"h":87.88,"l":87.58,"n":5,"o":87.88,"t":"2026-10-22T18:25:00Z","v":525,"vw":87.645698},{"c":87.29,"h":87.29,"l":87.29,"n":1,"o":87.29,"t":"2026-10-22T18:30:00Z","v":100,"vw":87.29},{"c":87.33,"h":87.345,"l":87.33,"n":3,"o":87.345,"t":"2026-10-22T18:35:00Z","v":519,"vw":87.339208},{"c":87.0501,"h":87.0501,"l":87.0501,"n":2,"o":87.0501,"t":"2026-10-22T18:50:00Z","v":205,"vw":87.0501},{"c":87.05,"h":87.354,"l":87.05,"n":8,"o":87.15,"t":"2026-10-22T19:00:00Z","v":429,"vw":87.1799},{"c":87.39,"h":87.39,"l":87.39,"n":3,"o":87.39,"t":"2026-10-22T19:10:00Z","v":207,"vw":87.39},{"c":87.455,"h":87.455,"l":87.455,"n":1,"o":87.455,"t":"2026-10-22T19:15:00Z","v":520,"vw":87.455},{"c":87.47,"h":87.64,"l":87.47,"n":6,"o":87.64,"t":"2026-10-22T19:20:00Z","v":230,"vw":87.549439},{"c":87.55,"h":87.55,"l":87.55,"n":2,"o":87.55,"t":"2026-10-22T19:25:00Z","v":113,"vw":87.55},{"c":87.59,"h":87.59,"l":87.59,"n":2,"o":87.59,"t":"2026-10-22T19:30:00Z","v":336,"vw":87.59},{"c":87.3,"h":87.3,"l":87.3,"n":2,"o":87.3,"t":"2026-10-22T19:35:00Z","v":101,"vw":87.3},{"c":87.225,"h":87.25,"l":87,"n":38,"o":87.2,"t":"2026-10-22T19:45:00Z","v":2562,"vw":87.080576},{"c":87.435,"h":87.45,"l":87.265,"n":16,"o":87.27,"t":"2026-10-22T19:50:00Z","v":1263,"vw":87.372917},{"c":87.43,"h":87.48,"l":87.22,"n":25,"o":87.48,"t":"2026-10-22T19:55:00Z","v":4334,"vw":87.368679},{"c":87.66,"h":87.66,"l":87.66,"n":4,"o":87.66,"t":"2026-10-22T20:00:00Z","v":185,"vw":87.66}],"history":[{"c":47.13,"h":47.46,"l":46.9419,"n":135,"o":47.17,"t":"2024-10-21T04:00:00Z","v":7209,"vw":47.22723},{"c":46.82,"h":46.97,"l":46.7,"n":306,"o":46.72,"t":"2024-10-22T04:00:00Z","v":23793,"vw":46.831655},{"c":46.1725,"h":46.69,"l":46.055,"n":153,"o":46.69,"t":"2024-10-23T04:00:00Z","v":17600,"vw":46.416879},{"c":46.44,"h":46.58,"l":46.2379,"n":138,"o":46.39,"t":"2024-10-24T04:00:00Z","v":12136,"vw":46.400555},{"c":46.5709,"h":47.21,"l":46.5709,"n":156,"o":47.03,"t":"2024-10-25T04:00:00Z","v":13849,"vw":46.888457},{"c":46.7942,"h":47.1,"l":46.775,"n":196,"o":46.9,"t":"2024-10-28T04:00:00Z","v":11610,"vw":46.959968},{"c":47.35,"h":47.3721,"l":46.68,"n":109,"o":46.77,"t":"2024-10-29T04:00:00Z","v":5358,"vw":47.089401},{"c":46.8219,"h":47.59,"l":46.8219,"n":74,"o":47.03,"t":"2024-10-30T04:00:00Z","v":3628,"vw":47.058501},{"c":45.816,"h":46.395,"l":45.64,"n":142,"o":46.395,"t":"2024-10-31T04:00:00Z","v":9927,"vw":45.844526},{"c":46.06,"h":46.29,"l":45.84,"n":135,"o":45.84,"t":"2024-11-01T04:00:00Z","v":8038,"vw":46.15531},{"c":46.0883,"h":46.33,"l":46,"n":176,"o":46,"t":"2024-11-04T05:00:00Z","v":13506,"vw":46.159861},{"c":46.5,"h":46.55,"l":46,"n":119,"o":46,"t":"2024-11-05T05:00:00Z","v":4233,"vw":46.281465},{"c":47.91,"h":48.01,"l":47.3519,"n":140,"o":47.42,"t":"2024-11-06T05:00:00Z","v":12036,"vw":47.659305},{"c":49.14,"h":49.15,"l":48.63,"n":215,"o":48.7,"t":"2024-11-07T05:00:00Z","v":22344,"vw":48.853354},{"c":48.8627,"h":48.93,"l":48.4775,"n":118,"o":48.75,"t":"2024-11-08T05:00:00Z","v":5707,"vw":48.716443},{"c":49.2855,"h":49.2855,"l":48.8885,"n":241,"o":49.1,"t":"2024-11-11T05:00:00Z","v":20053,"vw":49.08803},{"c":49.1304,"h":49.5,"l":48.885,"n":175,"o":49.26,"t":"2024-11-12T05:00:00Z","v":17134,"vw":49.254215},{"c":49.3004,"h":49.77,"l":49.28,"n":194,"o":49.52,"t":"2024-11-13T05:00:00Z","v":13005,"vw":49.400219},{"c":48.5,"h":49.32,"l":48.5,"n":216,"o":49.31,"t":"2024-11-14T05:00:00Z","v":20263,"vw":48.796966},{"c":47.3351,"h":47.88,"l":47.1,"n":154,"o":47.88,"t":"2024-11-15T05:00:00Z","v":11255,"vw":47.359063},{"c":47.3268,"h":47.5426,"l":47.2714,"n":156,"o":47.48,"t":"2024-11-18T05:00:00Z","v":6121,"vw":47.401472},{"c":48.1,"h":48.14,"l":47.18,"n":154,"o":47.18,"t":"2024-11-19T05:00:00Z","v":11500,"vw":47.739338},{"c":48.01,"h":48.125,"l":47.6001,"n":123,"o":48,"t":"2024-11-20T05:00:00Z","v":6469,"vw":47.760149},{"c":49.3,"h":49.5293,"l":48.8804,"n":140,"o":49,"t":"2024-11-21T05:00:00Z","v":7524,"vw":49.265431},{"c":50.133,"h":50.1414,"l":49.34,"n":273,"o":49.34,"t":"2024-11-22T05:00:00Z","v":32825,"vw":49.886631},{"c":50.6335,"h":51,"l":50.59,"n":181,"o":50.64,"t":"2024-11-25T05:00:00Z","v":10530,"vw":50.749842},{"c":50.5099,"h":50.82,"l":50.48,"n":307,"o":50.77,"t":"2024-11-26T05:00:00Z","v":59911,"vw":50.686859},{"c":50.0891,"h":50.64,"l":49.8097,"n":126,"o":50.64,"t":"2024-11-27T05:00:00Z","v":5837,"vw":50.040883},{"c":50.4673,"h":50.5584,"l":50.3,"n":116,"o":50.36,"t":"2024-11-29T05:00:00Z","v":3420,"vw":50.486463},{"c":50.9298,"h":50.97,"l":50.6,"n":259,"o":50.6,"t":"2024-12-02T05:00:00Z","v":6347,"vw":50.851999},{"c":50.9815,"h":50.99,"l":50.5364,"n":235,"o":50.86,"t":"2024-12-03T05:00:00Z","v":6567,"vw":50.815852},{"c":52.2835,"h":52.2835,"l":51.875,"n":199,"o":51.89,"t":"2024-12-04T05:00:00Z","v":10250,"vw":52.087384},{"c":51.7391,"h":52.665,"l":51.735,"n":279,"o":52.18,"t":"2024-12-05T05:00:00Z","v":15048,"vw":51.964943},{"c":52.3547,"h":52.4493,"l":51.97,"n":178,"o":51.97,"t":"2024-12-06T05:00:00Z","v":9611,"vw":52.309146},{"c":51.8615,"h":52.62,"l":51.7712,"n":256,"o":52.59,"t":"2024-12-09T05:00:00Z","v":8649,"vw":52.17894},{"c":50.9337,"h":51.81,"l":50.7605,"n":311,"o":51.81,"t":"2024-12-10T05:00:00Z","v":23995,"vw":51.472164},{"c":51.6445,"h":51.72,"l":51.23,"n":121,"o":51.34,"t":"2024-12-11T05:00:00Z","v":4850,"vw":51.49346},{"c":51.52,"h":51.685,"l":51.38,"n":220,"o":51.46,"t":"2024-12-12T05:00:00Z","v":8233,"vw":51.563597},{"c":50.9497,"h":51.9,"l":50.825,"n":186,"o":51.9,"t":"2024-12-13T05:00:00Z","v":6587,"vw":51.081685},{"c":51.578,"h":51.7199,"l":51.059,"n":231,"o":51.45,"t":"2024-12-16T05:00:00Z","v":11786,"vw":51.446745},{"c":51.5092,"h":51.63,"l":51.36,"n":223,"o":51.6,"t":"2024-12-17T05:00:00Z","v":14051,"vw":51.481533},{"c":49.275,"h":52.46,"l":49.275,"n":298,"o":52.46,"t":"2024-12-18T05:00:00Z","v":18945,"vw":50.818536},{"c":49.0786,"h":50.06,"l":49.04,"n":214,"o":50.06,"t":"2024-12-19T05:00:00Z","v":11113,"vw":49.351933},{"c":49.7377,"h":50.1407,"l":48.59,"n":276,"o":48.59,"t":"2024-12-20T05:00:00Z","v":17219,"vw":49.810123},{"c":50.05,"h":50.075,"l":49.67,"n":154,"o":49.67,"t":"2024-12-23T05:00:00Z","v":8993,"vw":49.787752},{"c":50.3433,"h":50.3499,"l":49.93,"n":121,"o":50.23,"t":"2024-12-24T05:00:00Z","v":13337,"vw":50.018621},{"c":50.4458,"h":50.86,"l":50.315,"n":156,"o":50.86,"t":"2024-12-26T05:00:00Z","v":9036,"vw":50.496042},{"c":49.8739,"h":50,"l":49.46,"n":147,"o":50,"t":"2024-12-27T05:00:00Z","v":9006,"vw":49.629916},{"c":49.2099,"h":49.45,"l":48.56,"n":270,"o":49.18,"t":"2024-12-30T05:00:00Z","v":23137,"vw":49.075218},{"c":49,"h":50.15,"l":48.93,"n":206,"o":50.15,"t":"2024-12-31T05:00:00Z","v":15910,"vw":49.136334},{"c":49.06,"h":49.63,"l":48.92,"n":214,"o":49.35,"t":"2025-01-02T05:00:00Z","v":16908,"vw":49.337433},{"c":50.17,"h":50.21,"l":49.46,"n":181,"o":49.46,"t":"2025-01-03T05:00:00Z","v":15706,"vw":50.049166},{"c":50.94,"h":51.2899,"l":50.76,"n":375,"o":50.94,"t":"2025-01-06T05:00:00Z","v":19813,"vw":51.077174},{"c":50,"h":51.2,"l":49.98,"n":263,"o":51.13,"t":"2025-01-07T05:00:00Z","v":16605,"vw":50.457013},{"c":50.03,"h":50.05,"l":49.39,"n":197,"o":49.8,"t":"2025-01-08T05:00:00Z","v":10001,"vw":49.797359},{"c":49.17,"h":49.61,"l":48.865,"n":273,"o":49.61,"t":"2025-01-10T05:00:00Z","v":12920,"vw":49.241445},{"c":48.58,"h":48.66,"l":48.08,"n":767,"o":48.47,"t":"2025-01-13T05:00:00Z","v":73359,"vw":48.431111},{"c":48.85,"h":49.44,"l":48.6376,"n":207,"o":49.2,"t":"2025-01-14T05:00:00Z","v":17891,"vw":49.008228},{"c":49.97,"h":50.24,"l":49.67,"n":271,"o":49.67,"t":"2025-01-15T05:00:00Z","v":24964,"vw":50.020266},{"c":50.41,"h":50.7541,"l":50.05,"n":270,"o":50.5,"t":"2025-01-16T05:00:00Z","v":25932,"vw":50.564539},{"c":50.81,"h":51.44,"l":50.81,"n":182,"o":51.44,"t":"2025-01-17T05:00:00Z","v":14289,"vw":51.016472},{"c":52.01,"h":52.1,"l":51.4378,"n":744,"o":51.58,"t":"2025-01-21T05:00:00Z","v":49925,"vw":51.811568},{"c":52.63,"h":52.8772,"l":52.4642,"n":385,"o":52.52,"t":"2025-01-22T05:00:00Z","v":34453,"vw":52.644},{"c":52.6469,"h":52.6469,"l":52.004,"n":279,"o":52.26,"t":"2025-01-23T05:00:00Z","v":15971,"vw":52.352168},{"c":52.5157,"h":53.03,"l":52.43,"n":263,"o":52.92,"t":"2025-01-24T05:00:00Z","v":14879,"vw":52.726515},{"c":51.4,"h":51.8536,"l":50.22,"n":316,"o":50.71,"t":"2025-01-27T05:00:00Z","v":138632,"vw":51.460807},{"c":52.75,"h":53.01,"l":51.27,"n":410,"o":51.46,"t":"2025-01-28T05:00:00Z","v":30219,"vw":52.572859},{"c":52.38,"h":52.98,"l":52.215,"n":341,"o":52.98,"t":"2025-01-29T05:00:00Z","v":21715,"vw":52.473899},{"c":53.12,"h":53.42,"l":52.7027,"n":411,"o":53.39,"t":"2025-01-30T05:00:00Z","v":151608,"vw":53.359619},{"c":53.03,"h":54.07,"l":52.95,"n":412,"o":53.76,"t":"2025-01-31T05:00:00Z","v":28708,"vw":53.582011},{"c":52.74,"h":52.9211,"l":51.57,"n":393,"o":51.74,"t":"2025-02-03T05:00:00Z","v":20990,"vw":52.16668},{"c":53.56,"h":53.6457,"l":53.01,"n":384,"o":53.01,"t":"2025-02-04T05:00:00Z","v":17697,"vw":53.487246},{"c":54.1779,"h":54.18,"l":53.36,"n":355,"o":53.36,"t":"2025-02-05T05:00:00Z","v":36685,"vw":54.038883},{"c":53.84,"h":54.39,"l":53.5887,"n":282,"o":54.39,"t":"2025-02-06T05:00:00Z","v":19315,"vw":53.988627},{"c":53.8,"h":54.5955,"l":53.6401,"n":367,"o":53.94,"t":"2025-02-07T05:00:00Z","v":21197,"vw":53.95462},{"c":54.42,"h":54.55,"l":54.0204,"n":430,"o":54.39,"t":"2025-02-10T05:00:00Z","v":28298,"vw":54.347067},{"c":54.11,"h":54.55,"l":53.9,"n":289,"o":53.9,"t":"2025-02-11T05:00:00Z","v":27021,"vw":54.218207},{"c":54.07,"h":54.14,"l":53.3162,"n":311,"o":53.4,"t":"2025-02-12T05:00:00Z","v":26924,"vw":53.89495},{"c":54.75,"h":54.86,"l":53.9818,"n":264,"o":54.23,"t":"2025-02-13T05:00:00Z","v":20846,"vw":54.383884},{"c":55.13,"h":55.15,"l":54.73,"n":765,"o":55.12,"t":"2025-02-14T05:00:00Z","v":42479,"vw":54.996124},{"c":55.22,"h":55.62,"l":54.81,"n":1170,"o":55.46,"t":"2025-02-18T05:00:00Z","v":39543,"vw":55.145274},{"c":55.04,"h":55.26,"l":54.65,"n":832,"o":55.13,"t":"2025-02-19T05:00:00Z","v":30012,"vw":55.031536},{"c":54.43,"h":55.13,"l":53.9793,"n":386,"o":55.13,"t":"2025-02-20T05:00:00Z","v":24956,"vw":54.315005},{"c":52.95,"h":54.92,"l":52.95,"n":320,"o":54.92,"t":"2025-02-21T05:00:00Z","v":23979,"vw":53.972569},{"c":51.98,"h":53.08,"l":51.47,"n":564,"o":53.08,"t":"2025-02-24T05:00:00Z","v":30735,"vw":52.321792},{"c":50.92,"h":51.62,"l":50.44,"n":824,"o":51.59,"t":"2025-02-25T05:00:00Z","v":31283,"vw":50.862142},{"c":51.51,"h":52.27,"l":51.34,"n":373,"o":51.34,"t":"2025-02-26T05:00:00Z","v":17021,"vw":51.865019},{"c":49.79,"h":52.19,"l":49.765,"n":473,"o":52.19,"t":"2025-02-27T05:00:00Z","v":46483,"vw":50.545747},{"c":50.37,"h":50.37,"l":49.12,"n":249,"o":49.44,"t":"2025-02-28T05:00:00Z","v":17362,"vw":49.749225},{"c":48.99,"h":51.04,"l":48.65,"n":460,"o":50.55,"t":"2025-03-03T05:00:00Z","v":25801,"vw":49.637555},{"c":48.91,"h":49.38,"l":47.56,"n":720,"o":48.49,"t":"2025-03-04T05:00:00Z","v":43703,"vw":48.366137},{"c":49.75,"h":49.83,"l":48.6169,"n":195,"o":49,"t":"2025-03-05T05:00:00Z","v":24437,"vw":49.098654},{"c":47.9076,"h":49.34,"l":47.8665,"n":265,"o":48.73,"t":"2025-03-06T05:00:00Z","v":13541,"vw":48.661997},{"c":47.8725,"h":48.03,"l":46.37,"n":319,"o":47.8,"t":"2025-03-07T05:00:00Z","v":26069,"vw":47.369491},{"c":45.53,"h":46.66,"l":45.0445,"n":449,"o":46.66,"t":"2025-03-10T04:00:00Z","v":35156,"vw":45.686222},{"c":45.76,"h":46.419,"l":45.3,"n":349,"o":45.49,"t":"2025-03-11T04:00:00Z","v":19542,"vw":45.707958},{"c":46.27,"h":46.8784,"l":45.85,"n":395,"o":46.61,"t":"2025-03-12T04:00:00Z","v":15116,"vw":46.403534},{"c":45.27,"h":46.08,"l":45.0501,"n":397,"o":46.08,"t":"2025-03-13T04:00:00Z","v":36534,"vw":45.530744},{"c":46.76,"h":46.78,"l":45.91,"n":357,"o":45.91,"t":"2025-03-14T04:00:00Z","v":19804,"vw":46.551625},{"c":47.61,"h":47.82,"l":46.62,"n":233,"o":46.62,"t":"2025-03-17T04:00:00Z","v":22302,"vw":47.361249},{"c":46.73,"h":47.81,"l":46.3792,"n":168,"o":47.81,"t":"2025-03-18T04:00:00Z","v":15661,"vw":46.773377},{"c":47.4,"h":47.97,"l":46.67,"n":397,"o":47.05,"t":"2025-03-19T04:00:00Z","v":32810,"vw":47.422068},{"c":46.96,"h":47.51,"l":46.79,"n":208,"o":46.79,"t":"2025-03-20T04:00:00Z","v":11236,"vw":47.186185},{"c":47.1,"h":47.1,"l":46.11,"n":226,"o":46.33,"t":"2025-03-21T04:00:00Z","v":26121,"vw":46.624563},{"c":48.53,"h":48.53,"l":47.84,"n":310,"o":47.87,"t":"2025-03-24T04:00:00Z","v":40636,"vw":48.305736},{"c":48.6843,"h":48.9693,"l":48.48,"n":215,"o":48.57,"t":"2025-03-25T04:00:00Z","v":38908,"vw":48.781295},{"c":46.97,"h":48.38,"l":46.88,"n":230,"o":48.38,"t":"2025-03-26T04:00:00Z","v":13222,"vw":47.30625},{"c":46.24,"h":46.9,"l":46.0709,"n":225,"o":46.9,"t":"2025-03-27T04:00:00Z","v":14759,"vw":46.444238},{"c":44.8252,"h":45.88,"l":44.66,"n":299,"o":45.88,"t":"2025-03-28T04:00:00Z","v":13626,"vw":44.972864},{"c":44.2516,"h":44.2516,"l":43.06,"n":418,"o":43.86,"t":"2025-03-31T04:00:00Z","v":28471,"vw":43.629142},{"c":44.64,"h":44.86,"l":43.81,"n":257,"o":44.28,"t":"2025-04-01T04:00:00Z","v":29037,"vw":44.506005},{"c":45.32,"h":45.65,"l":44.715,"n":197,"o":44.92,"t":"2025-04-02T04:00:00Z","v":25886,"vw":45.321159},{"c":42.24,"h":43.395,"l":42.15,"n":331,"o":43,"t":"2025-04-03T04:00:00Z","v":53411,"vw":42.64163},{"c":39.45,"h":40.79,"l":38.75,"n":467,"o":40.79,"t":"2025-04-04T04:00:00Z","v":83434,"vw":39.490969},{"c":39.35,"h":40.6716,"l":37.03,"n":431,"o":37.77,"t":"2025-04-07T04:00:00Z","v":66516,"vw":39.059453},{"c":38.72,"h":41.2187,"l":38.09,"n":287,"o":40.77,"t":"2025-04-08T04:00:00Z","v":34048,"vw":40.070654},{"c":43.67,"h":43.67,"l":38.4322,"n":386,"o":38.74,"t":"2025-04-09T04:00:00Z","v":57083,"vw":40.130066},{"c":41.66,"h":42.4248,"l":40.3517,"n":229,"o":42.28,"t":"2025-04-10T04:00:00Z","v":26662,"vw":41.697629},{"c":42.2776,"h":42.37,"l":41.1092,"n":188,"o":41.61,"t":"2025-04-11T04:00:00Z","v":22616,"vw":41.951733},{"c":42.52,"h":43.58,"l":42.292,"n":198,"o":43.58,"t":"2025-04-14T04:00:00Z","v":15795,"vw":42.726497},{"c":42.99,"h":43.1868,"l":42.54,"n":124,"o":42.81,"t":"2025-04-15T04:00:00Z","v":11926,"vw":42.865158},{"c":41.83,"h":42.4524,"l":41.0206,"n":189,"o":42.29,"t":"2025-04-16T04:00:00Z","v":13781,"vw":41.912152},{"c":41.5094,"h":41.9,"l":41.31,"n":131,"o":41.9,"t":"2025-04-17T04:00:00Z","v":8357,"vw":41.550334},{"c":40.4,"h":41.23,"l":39.95,"n":322,"o":41.22,"t":"2025-04-21T04:00:00Z","v":54986,"vw":40.237516},{"c":41.47,"h":41.4995,"l":40.8044,"n":240,"o":40.95,"t":"2025-04-22T04:00:00Z","v":20231,"vw":41.076866},{"c":42.72,"h":43.8556,"l":42.65,"n":173,"o":43.32,"t":"2025-04-23T04:00:00Z","v":12982,"vw":43.255875},{"c":44.21,"h":44.4599,"l":43.16,"n":150,"o":43.16,"t":"2025-04-24T04:00:00Z","v":12519,"vw":44.060463},{"c":44.8706,"h":44.99,"l":44.4,"n":167,"o":44.74,"t":"2025-04-25T04:00:00Z","v":12069,"vw":44.670813},{"c":44.8869,"h":45.2916,"l":44.3191,"n":167,"o":45,"t":"2025-04-28T04:00:00Z","v":10225,"vw":44.768464},{"c":45,"h":45.32,"l":44.8115,"n":128,"o":45.01,"t":"2025-04-29T04:00:00Z","v":9537,"vw":45.065301},{"c":44.97,"h":44.97,"l":43.701,"n":135,"o":44.36,"t":"2025-04-30T04:00:00Z","v":5783,"vw":44.191994},{"c":45.2821,"h":45.95,"l":45.25,"n":151,"o":45.63,"t":"2025-05-01T04:00:00Z","v":9058,"vw":45.643548},{"c":46.61,"h":46.84,"l":46.2201,"n":182,"o":46.48,"t":"2025-05-02T04:00:00Z","v":20460,"vw":46.536154},{"c":46.54,"h":47.01,"l":46.51,"n":196,"o":46.61,"t":"2025-05-05T04:00:00Z","v":13489,"vw":46.830037},{"c":45.93,"h":46.5158,"l":45.63,"n":141,"o":45.63,"t":"2025-05-06T04:00:00Z","v":14512,"vw":45.892855},{"c":46.5595,"h":46.5595,"l":45.83,"n":144,"o":45.99,"t":"2025-05-07T04:00:00Z","v":26447,"vw":46.130531},{"c":47.37,"h":47.73,"l":46.948,"n":159,"o":46.97,"t":"2025-05-08T04:00:00Z","v":8369,"vw":47.340459},{"c":47.25,"h":47.9,"l":47.0302,"n":148,"o":47.8,"t":"2025-05-09T04:00:00Z","v":8899,"vw":47.530971},{"c":49.88,"h":49.91,"l":49.1608,"n":275,"o":49.9,"t":"2025-05-12T04:00:00Z","v":26372,"vw":49.653325},{"c":51.1405,"h":51.29,"l":50.02,"n":210,"o":50.02,"t":"2025-05-13T04:00:00Z","v":22374,"vw":51.070877},{"c":51.44,"h":51.96,"l":51.23,"n":273,"o":51.94,"t":"2025-05-14T04:00:00Z","v":26706,"vw":51.489128},{"c":50.9619,"h":51.461,"l":50.66,"n":198,"o":51.461,"t":"2025-05-15T04:00:00Z","v":5632,"vw":50.969249},{"c":51.223,"h":51.55,"l":50.91,"n":226,"o":50.91,"t":"2025-05-16T04:00:00Z","v":15166,"vw":51.31144},{"c":51.3596,"h":51.4999,"l":50.5,"n":200,"o":50.5,"t":"2025-05-19T04:00:00Z","v":10152,"vw":51.159787},{"c":51.33,"h":51.49,"l":50.8,"n":196,"o":51.49,"t":"2025-05-20T04:00:00Z","v":8447,"vw":51.170318},{"c":50.435,"h":51.3999,"l":50.26,"n":172,"o":50.66,"t":"2025-05-21T04:00:00Z","v":5082,"vw":50.828389},{"c":50.35,"h":50.9199,"l":50.245,"n":271,"o":50.44,"t":"2025-05-22T04:00:00Z","v":18512,"vw":50.666442},{"c":50.2725,"h":50.3,"l":49.768,"n":173,"o":49.87,"t":"2025-05-23T04:00:00Z","v":6046,"vw":50.02862},{"c":51.1462,"h":51.25,"l":50.83,"n":235,"o":51.17,"t":"2025-05-27T04:00:00Z","v":12381,"vw":51.144257},{"c":50.8652,"h":51.3,"l":50.76,"n":222,"o":51.3,"t":"2025-05-28T04:00:00Z","v":21023,"vw":51.050166},{"c":50.6837,"h":51.66,"l":50.5,"n":212,"o":51.66,"t":"2025-05-29T04:00:00Z","v":9209,"vw":50.772638},{"c":50.1637,"h":50.57,"l":49.4106,"n":260,"o":50.57,"t":"2025-05-30T04:00:00Z","v":12429,"vw":49.801703},{"c":50.6649,"h":50.665,"l":49.84,"n":251,"o":50.03,"t":"2025-06-02T04:00:00Z","v":11292,"vw":50.241717},{"c":51.1284,"h":51.16,"l":50.61,"n":182,"o":50.81,"t":"2025-06-03T04:00:00Z","v":15383,"vw":50.824503},{"c":51.5191,"h":51.8299,"l":51.28,"n":211,"o":51.6,"t":"2025-06-04T04:00:00Z","v":17302,"vw":51.585033},{"c":51.2,"h":52.23,"l":51.2,"n":233,"o":51.98,"t":"2025-06-05T04:00:00Z","v":36673,"vw":51.818793},{"c":52.1,"h":52.28,"l":51.5,"n":208,"o":51.5,"t":"2025-06-06T04:00:00Z","v":29624,"vw":51.939433},{"c":52.42,"h":52.6999,"l":52,"n":240,"o":52.24,"t":"2025-06-09T04:00:00Z","v":14736,"vw":52.483136},{"c":52.6157,"h":52.73,"l":52.31,"n":334,"o":52.42,"t":"2025-06-10T04:00:00Z","v":17941,"vw":52.53715},{"c":52.83,"h":53.33,"l":52.62,"n":226,"o":53.33,"t":"2025-06-11T04:00:00Z","v":15105,"vw":53.09197},{"c":52.5551,"h":52.99,"l":52.5,"n":198,"o":52.7,"t":"2025-06-12T04:00:00Z","v":10504,"vw":52.78692},{"c":51.5202,"h":52.28,"l":51.42,"n":256,"o":51.63,"t":"2025-06-13T04:00:00Z","v":12967,"vw":51.842852},{"c":52.3162,"h":52.63,"l":52,"n":221,"o":52.19,"t":"2025-06-16T04:00:00Z","v":10391,"vw":52.36946},{"c":52.3,"h":52.5,"l":51.38,"n":237,"o":51.98,"t":"2025-06-17T04:00:00Z","v":14401,"vw":52.289692},{"c":52.17,"h":52.49,"l":51.99,"n":248,"o":52.28,"t":"2025-06-18T04:00:00Z","v":18324,"vw":52.261788},{"c":51.72,"h":52.87,"l":51.49,"n":217,"o":52.87,"t":"2025-06-20T04:00:00Z","v":16830,"vw":51.763989},{"c":52.03,"h":52.1177,"l":51.39,"n":180,"o":51.72,"t":"2025-06-23T04:00:00Z","v":9402,"vw":51.861678},{"c":53.36,"h":53.36,"l":52.6109,"n":189,"o":52.99,"t":"2025-06-24T04:00:00Z","v":32723,"vw":52.966496},{"c":53.7499,"h":53.96,"l":53.45,"n":297,"o":53.8,"t":"2025-06-25T04:00:00Z","v":33843,"vw":53.716158},{"c":54.58,"h":54.6,"l":53.7031,"n":285,"o":54.22,"t":"2025-06-26T04:00:00Z","v":17689,"vw":54.351266},{"c":54.58,"h":55,"l":54.21,"n":258,"o":55,"t":"2025-06-27T04:00:00Z","v":18739,"vw":54.774794},{"c":55,"h":55,"l":54.75,"n":367,"o":55,"t":"2025-06-30T04:00:00Z","v":31288,"vw":54.932026},{"c":53.94,"h":54.99,"l":53.63,"n":322,"o":54.99,"t":"2025-07-01T04:00:00Z","v":15117,"vw":54.407227},{"c":54.61,"h":54.663,"l":53.78,"n":197,"o":53.8,"t":"2025-07-02T04:00:00Z","v":12134,"vw":54.363544},{"c":55.35,"h":55.53,"l":55.02,"n":230,"o":55.02,"t":"2025-07-03T04:00:00Z","v":29581,"vw":55.277471},{"c":54.49,"h":55.24,"l":54.2,"n":391,"o":55.24,"t":"2025-07-07T04:00:00Z","v":25875,"vw":54.793621},{"c":54.76,"h":55.02,"l":54.5,"n":249,"o":55.02,"t":"2025-07-08T04:00:00Z","v":22949,"vw":54.757765},{"c":55.05,"h":55.3099,"l":54.7564,"n":261,"o":55.09,"t":"2025-07-09T04:00:00Z","v":13475,"vw":54.979187},{"c":54.56,"h":55.6,"l":54.29,"n":321,"o":55.6,"t":"2025-07-10T04:00:00Z","v":21257,"vw":54.775483},{"c":53.95,"h":54.52,"l":53.83,"n":292,"o":54.33,"t":"2025-07-11T04:00:00Z","v":19797,"vw":54.255205},{"c":54.0117,"h":54.2173,"l":53.656,"n":263,"o":53.99,"t":"2025-07-14T04:00:00Z","v":20684,"vw":53.928698},{"c":54.4,"h":54.9299,"l":54.39,"n":250,"o":54.73,"t":"2025-07-15T04:00:00Z","v":11562,"vw":54.58076},{"c":54.61,"h":54.725,"l":53.63,"n":278,"o":54.49,"t":"2025-07-16T04:00:00Z","v":28238,"vw":54.305676},{"c":55.15,"h":55.24,"l":54.7,"n":257,"o":54.92,"t":"2025-07-17T04:00:00Z","v":28376,"vw":54.915106},{"c":55.51,"h":55.6695,"l":55.1705,"n":237,"o":55.48,"t":"2025-07-18T04:00:00Z","v":46950,"vw":55.413251},{"c":55.89,"h":56.37,"l":55.88,"n":442,"o":55.88,"t":"2025-07-21T04:00:00Z","v":39727,"vw":56.227709},{"c":55.38,"h":55.69,"l":54.78,"n":324,"o":55.5,"t":"2025-07-22T04:00:00Z","v":19482,"vw":55.283595},{"c":55.87,"h":55.87,"l":55.18,"n":398,"o":55.48,"t":"2025-07-23T04:00:00Z","v":41585,"vw":55.691619},{"c":55.8598,"h":56.12,"l":55.785,"n":338,"o":56,"t":"2025-07-24T04:00:00Z","v":30516,"vw":55.905734},{"c":56.5,"h":56.52,"l":55.99,"n":350,"o":56.05,"t":"2025-07-25T04:00:00Z","v":18164,"vw":56.314894},{"c":56.91,"h":56.91,"l":56.57,"n":307,"o":56.91,"t":"2025-07-28T04:00:00Z","v":32100,"vw":56.753986},{"c":56.24,"h":57.16,"l":55.95,"n":349,"o":57.16,"t":"2025-07-29T04:00:00Z","v":20430,"vw":56.47223},{"c":56.49,"h":57.005,"l":56.2,"n":350,"o":56.55,"t":"2025-07-30T04:00:00Z","v":26833,"vw":56.632318},{"c":56.12,"h":57.225,"l":56.01,"n":352,"o":56.95,"t":"2025-07-31T04:00:00Z","v":39866,"vw":56.712679},{"c":54.43,"h":55,"l":53.86,"n":447,"o":55,"t":"2025-08-01T04:00:00Z","v":35953,"vw":54.540908},{"c":55.5139,"h":55.69,"l":54.93,"n":335,"o":54.93,"t":"2025-08-04T04:00:00Z","v":23156,"vw":55.34491},{"c":55.53,"h":56.23,"l":55.25,"n":599,"o":55.98,"t":"2025-08-05T04:00:00Z","v":108390,"vw":55.462103},{"c":56.11,"h":56.11,"l":55.4774,"n":219,"o":55.95,"t":"2025-08-06T04:00:00Z","v":12317,"vw":55.815368},{"c":56.2,"h":57.1,"l":55.5359,"n":259,"o":57.02,"t":"2025-08-07T04:00:00Z","v":47664,"vw":56.394115},{"c":56.21,"h":56.64,"l":56.06,"n":297,"o":56.32,"t":"2025-08-08T04:00:00Z","v":17350,"vw":56.312775},{"c":55.81,"h":56.6313,"l":55.7,"n":308,"o":56.34,"t":"2025-08-11T04:00:00Z","v":22508,"vw":56.145988},{"c":56.97,"h":57.1099,"l":56.03,"n":274,"o":56.03,"t":"2025-08-12T04:00:00Z","v":17599,"vw":56.759813},{"c":57.62,"h":57.7971,"l":57.22,"n":330,"o":57.55,"t":"2025-08-13T04:00:00Z","v":25648,"vw":57.467869},{"c":57.205,"h":57.2499,"l":56.6582,"n":252,"o":57.11,"t":"2025-08-14T04:00:00Z","v":12949,"vw":57.037043},{"c":57.32,"h":57.6161,"l":56.88,"n":287,"o":57.31,"t":"2025-08-15T04:00:00Z","v":21121,"vw":57.260792},{"c":57.73,"h":57.8125,"l":57.145,"n":320,"o":57.46,"t":"2025-08-18T04:00:00Z","v":21596,"vw":57.450237},{"c":56.34,"h":57.86,"l":56.25,"n":504,"o":57.86,"t":"2025-08-19T04:00:00Z","v":36271,"vw":56.646778},{"c":56.1,"h":56.44,"l":54.8392,"n":374,"o":56.44,"t":"2025-08-20T04:00:00Z","v":19777,"vw":55.614551},{"c":55.98,"h":56.22,"l":55.88,"n":216,"o":55.94,"t":"2025-08-21T04:00:00Z","v":15825,"vw":56.05597},{"c":57.69,"h":57.87,"l":55.87,"n":350,"o":56.27,"t":"2025-08-22T04:00:00Z","v":48534,"vw":57.164964},{"c":57.41,"h":57.68,"l":57.36,"n":282,"o":57.61,"t":"2025-08-25T04:00:00Z","v":22089,"vw":57.566948},{"c":57.53,"h":57.77,"l":57.326,"n":245,"o":57.35,"t":"2025-08-26T04:00:00Z","v":104687,"vw":57.519723},{"c":58.26,"h":58.34,"l":57.65,"n":238,"o":57.81,"t":"2025-08-27T04:00:00Z","v":15204,"vw":57.96904},{"c":59.6,"h":59.8,"l":58.6,"n":364,"o":58.6,"t":"2025-08-28T04:00:00Z","v":54561,"vw":59.510275},{"c":59.25,"h":59.39,"l":59.0001,"n":263,"o":59.36,"t":"2025-08-29T04:00:00Z","v":13262,"vw":59.229878},{"c":58.46,"h":58.51,"l":57.52,"n":434,"o":58.08,"t":"2025-09-02T04:00:00Z","v":22206,"vw":57.990664},{"c":58.48,"h":58.89,"l":58.01,"n":413,"o":58.89,"t":"2025-09-03T04:00:00Z","v":22952,"vw":58.361429},{"c":59.021,"h":59.1699,"l":57.88,"n":273,"o":58.56,"t":"2025-09-04T04:00:00Z","v":23087,"vw":58.63104},{"c":59.7297,"h":59.9973,"l":59.0344,"n":242,"o":59.74,"t":"2025-09-05T04:00:00Z","v":10577,"vw":59.566891},{"c":60.61,"h":60.7662,"l":59.97,"n":409,"o":59.97,"t":"2025-09-08T04:00:00Z","v":10891,"vw":60.450967},{"c":61.7,"h":61.76,"l":60.74,"n":428,"o":61.02,"t":"2025-09-09T04:00:00Z","v":30213,"vw":61.268485},{"c":61.725,"h":62.33,"l":61.39,"n":510,"o":62.33,"t":"2025-09-10T04:00:00Z","v":33437,"vw":61.915829},{"c":62.48,"h":62.7699,"l":61.91,"n":676,"o":62.12,"t":"2025-09-11T04:00:00Z","v":45338,"vw":62.473882},{"c":62.08,"h":62.73,"l":62,"n":406,"o":62.73,"t":"2025-09-12T04:00:00Z","v":37061,"vw":62.115547},{"c":63.04,"h":63.19,"l":62.44,"n":508,"o":62.55,"t":"2025-09-15T04:00:00Z","v":23724,"vw":62.895159},{"c":63.25,"h":63.3,"l":62.785,"n":385,"o":63,"t":"2025-09-16T04:00:00Z","v":25976,"vw":63.04266},{"c":63.36,"h":63.83,"l":62.5,"n":432,"o":63.61,"t":"2025-09-17T04:00:00Z","v":16310,"vw":63.346267},{"c":64.74,"h":65.03,"l":64,"n":519,"o":64,"t":"2025-09-18T04:00:00Z","v":30021,"vw":64.727697},{"c":65.07,"h":65.09,"l":64.33,"n":446,"o":64.98,"t":"2025-09-19T04:00:00Z","v":23795,"vw":64.813811},{"c":65.52,"h":65.81,"l":64.955,"n":728,"o":65.15,"t":"2025-09-22T04:00:00Z","v":37610,"vw":65.326032},{"c":65.03,"h":66.1,"l":64.8,"n":735,"o":66.1,"t":"2025-09-23T04:00:00Z","v":34070,"vw":65.244834},{"c":64.48,"h":65.11,"l":64.165,"n":640,"o":65.11,"t":"2025-09-24T04:00:00Z","v":22467,"vw":64.551277},{"c":63.7,"h":64.19,"l":62.61,"n":471,"o":63.69,"t":"2025-09-25T04:00:00Z","v":31286,"vw":63.600141},{"c":63.9,"h":63.98,"l":63.0014,"n":332,"o":63.55,"t":"2025-09-26T04:00:00Z","v":21451,"vw":63.519941},{"c":64.3448,"h":64.95,"l":64.1703,"n":356,"o":64.95,"t":"2025-09-29T04:00:00Z","v":23491,"vw":64.365369},{"c":64.04,"h":64.54,"l":63.7126,"n":428,"o":64.54,"t":"2025-09-30T04:00:00Z","v":17733,"vw":63.994832},{"c":65.48,"h":65.48,"l":63.69,"n":521,"o":63.69,"t":"2025-10-01T04:00:00Z","v":23967,"vw":64.828503},{"c":66.6399,"h":66.64,"l":65.8917,"n":588,"o":66.38,"t":"2025-10-02T04:00:00Z","v":35967,"vw":66.268343},{"c":66.56,"h":67.2832,"l":66.05,"n":714,"o":66.78,"t":"2025-10-03T04:00:00Z","v":82831,"vw":66.660554},{"c":67.57,"h":68.3,"l":67.2446,"n":590,"o":67.45,"t":"2025-10-06T04:00:00Z","v":37045,"vw":67.81459},{"c":66.13,"h":68.12,"l":65.8,"n":664,"o":68.12,"t":"2025-10-07T04:00:00Z","v":35603,"vw":66.843999},{"c":67.85,"h":68.07,"l":66.5403,"n":548,"o":66.69,"t":"2025-10-08T04:00:00Z","v":27550,"vw":67.520163},{"c":67.81,"h":68.1,"l":67.2001,"n":518,"o":68.1,"t":"2025-10-09T04:00:00Z","v":38538,"vw":67.599631},{"c":64.46,"h":68.19,"l":64.3,"n":727,"o":68.19,"t":"2025-10-10T04:00:00Z","v":32300,"vw":66.270295},{"c":66.57,"h":66.6599,"l":65.81,"n":479,"o":66.3,"t":"2025-10-13T04:00:00Z","v":20932,"vw":66.10239},{"c":65.21,"h":65.89,"l":64.29,"n":614,"o":65.01,"t":"2025-10-14T04:00:00Z","v":23962,"vw":65.19213},{"c":65.7051,"h":66.4275,"l":65.17,"n":399,"o":65.97,"t":"2025-10-15T04:00:00Z","v":16508,"vw":66.107912},{"c":65.14,"h":66.51,"l":64.88,"n":573,"o":66.45,"t":"2025-10-16T04:00:00Z","v":25317,"vw":65.778862},{"c":64.76,"h":65.145,"l":64.21,"n":379,"o":64.39,"t":"2025-10-17T04:00:00Z","v":21679,"vw":64.580718},{"c":65.78,"h":66.17,"l":65.0827,"n":326,"o":65.58,"t":"2025-10-20T04:00:00Z","v":23369,"vw":65.847118},{"c":65.86,"h":66.34,"l":65.46,"n":375,"o":65.9,"t":"2025-10-21T04:00:00Z","v":30174,"vw":65.813161},{"c":64.72,"h":65.81,"l":63.81,"n":563,"o":65.81,"t":"2025-10-22T04:00:00Z","v":24642,"vw":64.611003},{"c":65.993,"h":66.1999,"l":64.79,"n":325,"o":64.79,"t":"2025-10-23T04:00:00Z","v":15996,"vw":65.635633},{"c":66.96,"h":67.4499,"l":66.59,"n":373,"o":66.83,"t":"2025-10-24T04:00:00Z","v":16398,"vw":67.129618},{"c":68.6137,"h":68.9256,"l":67.7185,"n":657,"o":68.11,"t":"2025-10-27T04:00:00Z","v":30322,"vw":68.514434},{"c":68.06,"h":68.82,"l":68.06,"n":626,"o":68.67,"t":"2025-10-28T04:00:00Z","v":19069,"vw":68.490166},{"c":68.1399,"h":68.38,"l":67.42,"n":659,"o":68.12,"t":"2025-10-29T04:00:00Z","v":33070,"vw":68.132976},{"c":67.3178,"h":68.015,"l":67.146,"n":341,"o":67.64,"t":"2025-10-30T04:00:00Z","v":14209,"vw":67.762341},{"c":68.53,"h":69.0152,"l":67.9729,"n":407,"o":68.16,"t":"2025-10-31T04:00:00Z","v":21171,"vw":68.56128},{"c":68.5158,"h":69.3,"l":68.255,"n":476,"o":69.3,"t":"2025-11-03T05:00:00Z","v":23510,"vw":68.674809},{"c":66,"h":67.51,"l":66,"n":720,"o":66.5,"t":"2025-11-04T05:00:00Z","v":55068,"vw":66.60481},{"c":67,"h":67.61,"l":66.05,"n":349,"o":66.05,"t":"2025-11-05T05:00:00Z","v":43303,"vw":66.997501},{"c":66.04,"h":67.47,"l":65.6164,"n":502,"o":67.47,"t":"2025-11-06T05:00:00Z","v":37656,"vw":66.417239},{"c":65.87,"h":65.895,"l":63.89,"n":727,"o":65.27,"t":"2025-11-07T05:00:00Z","v":53852,"vw":64.458772},{"c":67.44,"h":67.54,"l":66.8005,"n":409,"o":67.4,"t":"2025-11-10T05:00:00Z","v":23115,"vw":67.326081},{"c":66.61,"h":67.3,"l":66.5,"n":303,"o":67.3,"t":"2025-11-11T05:00:00Z","v":15750,"vw":66.916539},{"c":66.2709,"h":67.2636,"l":66.17,"n":244,"o":67.14,"t":"2025-11-12T05:00:00Z","v":9707,"vw":66.562271},{"c":63.77,"h":65.54,"l":63.09,"n":559,"o":65.54,"t":"2025-11-13T05:00:00Z","v":63942,"vw":63.907341},{"c":63.75,"h":64.35,"l":62.0301,"n":434,"o":62.13,"t":"2025-11-14T05:00:00Z","v":27012,"vw":63.236058},{"c":62.643,"h":64,"l":62.2901,"n":526,"o":63.29,"t":"2025-11-17T05:00:00Z","v":26283,"vw":63.142965},{"c":62.21,"h":62.6254,"l":61.39,"n":489,"o":62.03,"t":"2025-11-18T05:00:00Z","v":29897,"vw":62.104628},{"c":62.56,"h":63.265,"l":62.17,"n":369,"o":62.17,"t":"2025-11-19T05:00:00Z","v":26080,"vw":62.5309},{"c":59.88,"h":64.34,"l":59.733,"n":740,"o":64.33,"t":"2025-11-20T05:00:00Z","v":46065,"vw":61.845014},{"c":60.47,"h":60.935,"l":58.69,"n":425,"o":59.82,"t":"2025-11-21T05:00:00Z","v":39191,"vw":60.029694},{"c":62.595,"h":62.788,"l":60.9848,"n":396,"o":61.07,"t":"2025-11-24T05:00:00Z","v":21926,"vw":62.120348},{"c":63.0855,"h":63.52,"l":61.64,"n":240,"o":62.59,"t":"2025-11-25T05:00:00Z","v":14871,"vw":62.715734},{"c":63.65,"h":64.1124,"l":63.27,"n":244,"o":63.51,"t":"2025-11-26T05:00:00Z","v":11055,"vw":63.748463},{"c":64.6575,"h":64.75,"l":64.2,"n":234,"o":64.7,"t":"2025-11-28T05:00:00Z","v":7028,"vw":64.556483},{"c":64.395,"h":64.7061,"l":63.9052,"n":321,"o":63.98,"t":"2025-12-01T05:00:00Z","v":11828,"vw":64.243248},{"c":64.82,"h":65.24,"l":64.5,"n":321,"o":64.68,"t":"2025-12-02T05:00:00Z","v":16050,"vw":64.851984},{"c":65,"h":65,"l":63.91,"n":248,"o":64.5,"t":"2025-12-03T05:00:00Z","v":6827,"vw":64.609505},{"c":65.18,"h":65.34,"l":64.6294,"n":282,"o":65.33,"t":"2025-12-04T05:00:00Z","v":14972,"vw":65.161054},{"c":65.85,"h":66.225,"l":65.585,"n":335,"o":65.85,"t":"2025-12-05T05:00:00Z","v":17119,"vw":65.953762},{"c":65.9559,"h":66.23,"l":65.739,"n":269,"o":66.23,"t":"2025-12-08T05:00:00Z","v":8548,"vw":65.990885},{"c":66.205,"h":66.3999,"l":65.8042,"n":231,"o":65.8042,"t":"2025-12-09T05:00:00Z","v":13323,"vw":66.199987},{"c":66.45,"h":66.95,"l":65.51,"n":254,"o":66.46,"t":"2025-12-10T05:00:00Z","v":19857,"vw":66.187891},{"c":66.2,"h":66.46,"l":65.29,"n":248,"o":66.46,"t":"2025-12-11T05:00:00Z","v":12499,"vw":65.705029},{"c":64.4194,"h":66.35,"l":64.3201,"n":279,"o":66.35,"t":"2025-12-12T05:00:00Z","v":14405,"vw":65.015421},{"c":63.39,"h":65.18,"l":63.39,"n":338,"o":65.18,"t":"2025-12-15T05:00:00Z","v":23066,"vw":63.900756},{"c":63.05,"h":63.4,"l":62.76,"n":221,"o":63.05,"t":"2025-12-16T05:00:00Z","v":15524,"vw":63.022621},{"c":61.685,"h":63.64,"l":61.685,"n":299,"o":63.64,"t":"2025-12-17T05:00:00Z","v":15014,"vw":62.408028},{"c":62.87,"h":63.3699,"l":62.69,"n":255,"o":63,"t":"2025-12-18T05:00:00Z","v":16654,"vw":62.963477},{"c":64.38,"h":64.5,"l":63.47,"n":194,"o":63.47,"t":"2025-12-19T05:00:00Z","v":11209,"vw":64.019228},{"c":65.22,"h":65.22,"l":64.67,"n":323,"o":65.07,"t":"2025-12-22T05:00:00Z","v":21738,"vw":64.983129},{"c":64.85,"h":65.17,"l":64.3301,"n":256,"o":64.97,"t":"2025-12-23T05:00:00Z","v":10597,"vw":64.806828},{"c":64.86,"h":65.05,"l":64.685,"n":147,"o":64.685,"t":"2025-12-24T05:00:00Z","v":13846,"vw":64.920368},{"c":64.9,"h":65.22,"l":64.7269,"n":213,"o":65.22,"t":"2025-12-26T05:00:00Z","v":5091,"vw":64.895656},{"c":64.29,"h":64.6,"l":64.1,"n":266,"o":64.4,"t":"2025-12-29T05:00:00Z","v":20105,"vw":64.413855},{"c":63.91,"h":64.7,"l":63.91,"n":252,"o":64.7,"t":"2025-12-30T05:00:00Z","v":10928,"vw":64.322781},{"c":63.49,"h":64.57,"l":63.49,"n":329,"o":64.57,"t":"2025-12-31T05:00:00Z","v":35401,"vw":63.947247},{"c":64.39,"h":64.6499,"l":63.83,"n":486,"o":64.31,"t":"2026-01-02T05:00:00Z","v":24806,"vw":64.118201},{"c":65.5,"h":65.6199,"l":65.1923,"n":328,"o":65.39,"t":"2026-01-05T05:00:00Z","v":11299,"vw":65.383826},{"c":66.83,"h":66.83,"l":65.5978,"n":389,"o":65.79,"t":"2026-01-06T05:00:00Z","v":19918,"vw":66.376215},{"c":66.54,"h":66.8564,"l":66.28,"n":240,"o":66.6,"t":"2026-01-07T05:00:00Z","v":12906,"vw":66.601041},{"c":65.05,"h":66.53,"l":64.9,"n":346,"o":66.53,"t":"2026-01-08T05:00:00Z","v":38451,"vw":65.329587},{"c":65.38,"h":65.56,"l":64.92,"n":264,"o":64.92,"t":"2026-01-09T05:00:00Z","v":18470,"vw":65.274103},{"c":65.89,"h":66.1996,"l":65,"n":378,"o":65,"t":"2026-01-12T05:00:00Z","v":28208,"vw":65.799562},{"c":65.9211,"h":66.9199,"l":65.62,"n":229,"o":66.35,"t":"2026-01-13T05:00:00Z","v":5609,"vw":66.148443},{"c":64.92,"h":65.81,"l":64.51,"n":332,"o":65.81,"t":"2026-01-14T05:00:00Z","v":13283,"vw":64.93105},{"c":65.2116,"h":66.0189,"l":65.2116,"n":301,"o":65.71,"t":"2026-01-15T05:00:00Z","v":20430,"vw":65.668448},{"c":65.47,"h":65.96,"l":65.275,"n":250,"o":65.82,"t":"2026-01-16T05:00:00Z","v":19272,"vw":65.718424},{"c":64.16,"h":64.99,"l":63.431,"n":454,"o":64.42,"t":"2026-01-20T05:00:00Z","v":19023,"vw":64.531833},{"c":64.94,"h":65.36,"l":64.02,"n":332,"o":64.18,"t":"2026-01-21T05:00:00Z","v":26625,"vw":64.999424},{"c":66.13,"h":66.3599,"l":65.77,"n":256,"o":65.77,"t":"2026-01-22T05:00:00Z","v":19221,"vw":66.078907},{"c":65.82,"h":66.48,"l":65.7017,"n":325,"o":66.07,"t":"2026-01-23T05:00:00Z","v":12621,"vw":66.098978},{"c":66.355,"h":66.59,"l":65.8,"n":274,"o":65.8,"t":"2026-01-26T05:00:00Z","v":11442,"vw":66.36756},{"c":67.14,"h":67.246,"l":66.61,"n":280,"o":66.61,"t":"2026-01-27T05:00:00Z","v":12760,"vw":67.064159},{"c":67.11,"h":67.9,"l":67.081,"n":255,"o":67.35,"t":"2026-01-28T05:00:00Z","v":10925,"vw":67.473399},{"c":65.9122,"h":67.45,"l":64.655,"n":392,"o":67.45,"t":"2026-01-29T05:00:00Z","v":24508,"vw":65.444398},{"c":64.3642,"h":65.77,"l":64.36,"n":295,"o":65.11,"t":"2026-01-30T05:00:00Z","v":15744,"vw":65.091509},{"c":64.6585,"h":65.439,"l":63.89,"n":341,"o":63.89,"t":"2026-02-02T05:00:00Z","v":16825,"vw":64.909973},{"c":62.77,"h":65.18,"l":61.81,"n":418,"o":65.18,"t":"2026-02-03T05:00:00Z","v":24859,"vw":62.56578},{"c":61.365,"h":62.8,"l":60.325,"n":382,"o":62.8,"t":"2026-02-04T05:00:00Z","v":23448,"vw":61.296813},{"c":59.59,"h":61.11,"l":59.5,"n":363,"o":60.38,"t":"2026-02-05T05:00:00Z","v":38825,"vw":60.021075},{"c":62.07,"h":62.17,"l":60.52,"n":288,"o":60.52,"t":"2026-02-06T05:00:00Z","v":20216,"vw":61.702359},{"c":63.6244,"h":63.7527,"l":61.94,"n":247,"o":61.95,"t":"2026-02-09T05:00:00Z","v":10195,"vw":63.377512},{"c":64.03,"h":64.6,"l":64.03,"n":240,"o":64.34,"t":"2026-02-10T05:00:00Z","v":8898,"vw":64.316438},{"c":63.6,"h":64.56,"l":62.94,"n":220,"o":64.56,"t":"2026-02-11T05:00:00Z","v":25821,"vw":63.500322},{"c":62.59,"h":64.2505,"l":62.1022,"n":257,"o":63.97,"t":"2026-02-12T05:00:00Z","v":12243,"vw":63.023634},{"c":63.26,"h":63.9082,"l":62.82,"n":173,"o":62.82,"t":"2026-02-13T05:00:00Z","v":10297,"vw":63.311253},{"c":63.2021,"h":63.81,"l":62.06,"n":311,"o":62.94,"t":"2026-02-17T05:00:00Z","v":10186,"vw":63.159125},{"c":63.8651,"h":64.44,"l":63.12,"n":220,"o":63.48,"t":"2026-02-18T05:00:00Z","v":7660,"vw":64.00784},{"c":63.99,"h":64.05,"l":63.5001,"n":242,"o":63.82,"t":"2026-02-19T05:00:00Z","v":7884,"vw":63.69484},{"c":63.6,"h":65.0899,"l":63.6,"n":273,"o":64,"t":"2026-02-20T05:00:00Z","v":10550,"vw":64.352848},{"c":61.54,"h":63,"l":61.51,"n":275,"o":63,"t":"2026-02-23T05:00:00Z","v":12095,"vw":62.164046},{"c":62.97,"h":63.2472,"l":62.1,"n":213,"o":62.1,"t":"2026-02-24T05:00:00Z","v":8733,"vw":62.991163},{"c":63.86,"h":64.25,"l":63.32,"n":252,"o":63.32,"t":"2026-02-25T05:00:00Z","v":9217,"vw":63.872269},{"c":64.03,"h":64.6399,"l":63.28,"n":212,"o":64.16,"t":"2026-02-26T05:00:00Z","v":14132,"vw":63.902428},{"c":62.65,"h":62.95,"l":62.11,"n":243,"o":62.68,"t":"2026-02-27T05:00:00Z","v":18194,"vw":62.493472},{"c":62.77,"h":62.945,"l":61.33,"n":339,"o":61.33,"t":"2026-03-02T05:00:00Z","v":13265,"vw":62.447612},{"c":61,"h":61.42,"l":59.48,"n":398,"o":60.76,"t":"2026-03-03T05:00:00Z","v":13247,"vw":60.587881},{"c":61.73,"h":61.99,"l":61.31,"n":297,"o":61.33,"t":"2026-03-04T05:00:00Z","v":8833,"vw":61.726932},{"c":61.7,"h":62.65,"l":60.7501,"n":230,"o":61.84,"t":"2026-03-05T05:00:00Z","v":23978,"vw":61.652187},{"c":60.24,"h":61.5837,"l":60,"n":348,"o":60.73,"t":"2026-03-06T05:00:00Z","v":24331,"vw":60.769472},{"c":61.6,"h":61.73,"l":59.24,"n":287,"o":59.24,"t":"2026-03-09T04:00:00Z","v":32838,"vw":60.417013},{"c":61.4746,"h":62.2577,"l":61.4746,"n":171,"o":61.97,"t":"2026-03-10T04:00:00Z","v":4599,"vw":62.016501},{"c":61.98,"h":62.35,"l":61.59,"n":192,"o":61.87,"t":"2026-03-11T04:00:00Z","v":8874,"vw":61.871157},{"c":60.2,"h":61.71,"l":60.2,"n":243,"o":61.57,"t":"2026-03-12T04:00:00Z","v":29028,"vw":60.677711},{"c":60,"h":61.22,"l":59.94,"n":163,"o":61.22,"t":"2026-03-13T04:00:00Z","v":17443,"vw":60.057655},{"c":61.26,"h":61.8399,"l":61,"n":255,"o":61,"t":"2026-03-16T04:00:00Z","v":10683,"vw":61.48497},{"c":61.77,"h":62.23,"l":61.46,"n":189,"o":61.55,"t":"2026-03-17T04:00:00Z","v":8681,"vw":61.811641},{"c":61.8944,"h":62.4125,"l":61.6,"n":152,"o":61.6,"t":"2026-03-18T04:00:00Z","v":7239,"vw":62.051005},{"c":61.99,"h":62.275,"l":60.92,"n":173,"o":60.97,"t":"2026-03-19T04:00:00Z","v":18709,"vw":61.957714},{"c":59.6968,"h":61.23,"l":59.21,"n":403,"o":61.23,"t":"2026-03-20T04:00:00Z","v":40957,"vw":60.821312},{"c":61.283,"h":62.04,"l":60.66,"n":286,"o":60.66,"t":"2026-03-23T04:00:00Z","v":12954,"vw":61.419519},{"c":60.25,"h":61.01,"l":60.0138,"n":201,"o":60.61,"t":"2026-03-24T04:00:00Z","v":9671,"vw":60.437733},{"c":60.8758,"h":61.82,"l":60.44,"n":215,"o":61.82,"t":"2026-03-25T04:00:00Z","v":18403,"vw":61.238869},{"c":59.1692,"h":60.54,"l":58.95,"n":211,"o":59.8,"t":"2026-03-26T04:00:00Z","v":15283,"vw":59.316159},{"c":57.02,"h":58,"l":56.69,"n":255,"o":58,"t":"2026-03-27T04:00:00Z","v":13279,"vw":57.283318},{"c":55.88,"h":57.95,"l":55.5801,"n":256,"o":57.95,"t":"2026-03-30T04:00:00Z","v":32167,"vw":56.768047},{"c":59.0116,"h":59.0116,"l":56.8617,"n":229,"o":56.88,"t":"2026-03-31T04:00:00Z","v":17516,"vw":58.304944},{"c":59.5764,"h":60.27,"l":59.3501,"n":256,"o":59.46,"t":"2026-04-01T04:00:00Z","v":17823,"vw":59.650094},{"c":60.255,"h":60.32,"l":57.8901,"n":157,"o":57.8901,"t":"2026-04-02T04:00:00Z","v":7169,"vw":59.581394},{"c":60.0751,"h":60.6,"l":59.87,"n":221,"o":60.6,"t":"2026-04-06T04:00:00Z","v":5957,"vw":60.17871},{"c":60.17,"h":60.17,"l":58.965,"n":193,"o":59.31,"t":"2026-04-07T04:00:00Z","v":11316,"vw":59.583583},{"c":62.0483,"h":63.32,"l":61.89,"n":257,"o":63.05,"t":"2026-04-08T04:00:00Z","v":20493,"vw":62.638964},{"c":61.384,"h":62.21,"l":61.015,"n":229,"o":62.21,"t":"2026-04-09T04:00:00Z","v":11644,"vw":61.5438},{"c":61.4343,"h":61.96,"l":61.25,"n":172,"o":61.96,"t":"2026-04-10T04:00:00Z","v":19517,"vw":61.454099},{"c":63.3907,"h":63.4197,"l":60.82,"n":252,"o":61.31,"t":"2026-04-13T04:00:00Z","v":10923,"vw":62.562944},{"c":65.5967,"h":65.735,"l":64.44,"n":320,"o":64.44,"t":"2026-04-14T04:00:00Z","v":13311,"vw":65.367758},{"c":67.4,"h":67.4,"l":65.6001,"n":295,"o":66,"t":"2026-04-15T04:00:00Z","v":39050,"vw":66.947934},{"c":68.43,"h":68.58,"l":67.54,"n":290,"o":67.96,"t":"2026-04-16T04:00:00Z","v":23315,"vw":68.174901},{"c":69.1501,"h":69.42,"l":68.62,"n":305,"o":69.23,"t":"2026-04-17T04:00:00Z","v":13922,"vw":69.165995},{"c":69.69,"h":70,"l":69.15,"n":389,"o":69.15,"t":"2026-04-20T04:00:00Z","v":17211,"vw":69.399944},{"c":70.0645,"h":71.54,"l":70,"n":277,"o":70.83,"t":"2026-04-21T04:00:00Z","v":11258,"vw":70.608082},{"c":71.2208,"h":71.53,"l":70.94,"n":245,"o":70.98,"t":"2026-04-22T04:00:00Z","v":9625,"vw":71.120953},{"c":69.7177,"h":70.87,"l":68.755,"n":347,"o":70.87,"t":"2026-04-23T04:00:00Z","v":16771,"vw":69.923494},{"c":72.2695,"h":72.53,"l":70.75,"n":339,"o":70.96,"t":"2026-04-24T04:00:00Z","v":26198,"vw":71.416215},{"c":71.41,"h":72.13,"l":71,"n":325,"o":72.13,"t":"2026-04-27T04:00:00Z","v":12663,"vw":71.454448},{"c":69.915,"h":70.3648,"l":69.05,"n":267,"o":70.12,"t":"2026-04-28T04:00:00Z","v":10987,"vw":69.823379},{"c":69.69,"h":69.9267,"l":69.0932,"n":267,"o":69.55,"t":"2026-04-29T04:00:00Z","v":12185,"vw":69.376758},{"c":71.5141,"h":71.6,"l":69.69,"n":284,"o":70.86,"t":"2026-04-30T04:00:00Z","v":12633,"vw":70.532529},{"c":73.55,"h":73.55,"l":72.13,"n":300,"o":72.3,"t":"2026-05-01T04:00:00Z","v":40282,"vw":73.07122},{"c":74.42,"h":74.9899,"l":73.68,"n":354,"o":74.16,"t":"2026-05-04T04:00:00Z","v":12712,"vw":74.414825},{"c":76.05,"h":76.05,"l":74.64,"n":388,"o":75.41,"t":"2026-05-05T04:00:00Z","v":34500,"vw":75.407603},{"c":78.09,"h":78.09,"l":76.03,"n":442,"o":76.73,"t":"2026-05-06T04:00:00Z","v":26309,"vw":76.979237},{"c":78.44,"h":79.49,"l":77.6094,"n":442,"o":79,"t":"2026-05-07T04:00:00Z","v":25176,"vw":78.79213},{"c":79.04,"h":79.2,"l":77.9,"n":432,"o":78.31,"t":"2026-05-08T04:00:00Z","v":15741,"vw":78.585274},{"c":80.34,"h":80.89,"l":79.17,"n":556,"o":79.17,"t":"2026-05-11T04:00:00Z","v":52320,"vw":80.420058},{"c":78.5887,"h":79.9,"l":76.75,"n":552,"o":79.54,"t":"2026-05-12T04:00:00Z","v":23756,"vw":78.299165},{"c":80.11,"h":80.215,"l":78.29,"n":388,"o":79.37,"t":"2026-05-13T04:00:00Z","v":20346,"vw":79.662984},{"c":80.41,"h":80.6199,"l":79.0509,"n":384,"o":79.91,"t":"2026-05-14T04:00:00Z","v":16025,"vw":80.191791},{"c":78.7837,"h":79.72,"l":77.9401,"n":387,"o":78.55,"t":"2026-05-15T04:00:00Z","v":12122,"vw":78.644442},{"c":78.06,"h":79.22,"l":77.19,"n":392,"o":79.22,"t":"2026-05-18T04:00:00Z","v":13277,"vw":77.967052},{"c":77.72,"h":78.4015,"l":76.5,"n":286,"o":77,"t":"2026-05-19T04:00:00Z","v":11603,"vw":77.187966},{"c":79.9237,"h":79.99,"l":78,"n":480,"o":78.49,"t":"2026-05-20T04:00:00Z","v":66201,"vw":79.804815},{"c":82.4265,"h":82.5399,"l":80.53,"n":428,"o":80.9999,"t":"2026-05-21T04:00:00Z","v":39229,"vw":82.119839},{"c":84.7174,"h":84.99,"l":83.61,"n":489,"o":83.61,"t":"2026-05-22T04:00:00Z","v":21178,"vw":84.48544},{"c":86.72,"h":86.72,"l":85.34,"n":707,"o":86.33,"t":"2026-05-26T04:00:00Z","v":39680,"vw":86.25253},{"c":85.79,"h":86.66,"l":84.685,"n":533,"o":86.66,"t":"2026-05-27T04:00:00Z","v":29197,"vw":85.8301},{"c":88.19,"h":88.44,"l":85.9375,"n":662,"o":86.65,"t":"2026-05-28T04:00:00Z","v":81401,"vw":88.087687},{"c":89.37,"h":89.8,"l":87.59,"n":597,"o":88.4,"t":"2026-05-29T04:00:00Z","v":31933,"vw":88.540703},{"c":92.7,"h":93.1899,"l":89.4456,"n":1003,"o":89.54,"t":"2026-06-01T04:00:00Z","v":55518,"vw":91.599067},{"c":93.52,"h":93.5899,"l":92,"n":679,"o":92,"t":"2026-06-02T04:00:00Z","v":38488,"vw":92.818068},{"c":91.46,"h":93.21,"l":90.381,"n":776,"o":93.21,"t":"2026-06-03T04:00:00Z","v":44168,"vw":91.340476},{"c":90.59,"h":91.33,"l":88.63,"n":525,"o":89.13,"t":"2026-06-04T04:00:00Z","v":26056,"vw":90.238206},{"c":84.27,"h":88.5,"l":84.175,"n":921,"o":88.46,"t":"2026-06-05T04:00:00Z","v":137711,"vw":86.878828},{"c":86.03,"h":87.2099,"l":85.5112,"n":494,"o":86.68,"t":"2026-06-08T04:00:00Z","v":22690,"vw":86.315365},{"c":84.41,"h":87.995,"l":80.7,"n":665,"o":86.86,"t":"2026-06-09T04:00:00Z","v":45211,"vw":83.947561},{"c":82.45,"h":85.665,"l":82.45,"n":422,"o":83.46,"t":"2026-06-10T04:00:00Z","v":22346,"vw":83.759259},{"c":85.6097,"h":85.7597,"l":82.36,"n":377,"o":82.8,"t":"2026-06-11T04:00:00Z","v":19798,"vw":83.667125},{"c":86.1486,"h":86.899,"l":84.725,"n":436,"o":86.15,"t":"2026-06-12T04:00:00Z","v":29178,"vw":86.001411},{"c":89.78,"h":89.9,"l":88.12,"n":480,"o":89.16,"t":"2026-06-15T04:00:00Z","v":23180,"vw":89.098965},{"c":87.53,"h":89.6825,"l":87.35,"n":416,"o":89.66,"t":"2026-06-16T04:00:00Z","v":29687,"vw":88.305836},{"c":87.11,"h":89.38,"l":86.86,"n":679,"o":87.76,"t":"2026-06-17T04:00:00Z","v":38899,"vw":88.33812},{"c":89.48,"h":89.63,"l":87.515,"n":539,"o":88.51,"t":"2026-06-18T04:00:00Z","v":30386,"vw":88.734191},{"c":89.31,"h":90.94,"l":88.585,"n":476,"o":89.8,"t":"2026-06-22T04:00:00Z","v":38634,"vw":89.187327},{"c":86.41,"h":87.27,"l":85.88,"n":506,"o":86.31,"t":"2026-06-23T04:00:00Z","v":18193,"vw":86.605429},{"c":85.72,"h":86.4948,"l":84.69,"n":402,"o":86.24,"t":"2026-06-24T04:00:00Z","v":64034,"vw":85.700855},{"c":86.01,"h":87.95,"l":85.1,"n":374,"o":87.66,"t":"2026-06-25T04:00:00Z","v":16964,"vw":86.05744},{"c":85.34,"h":85.74,"l":84.05,"n":260,"o":84.05,"t":"2026-06-26T04:00:00Z","v":11111,"vw":84.936934},{"c":88.45,"h":88.79,"l":86.54,"n":341,"o":86.54,"t":"2026-06-29T04:00:00Z","v":19109,"vw":88.168499},{"c":91.21,"h":91.565,"l":88.89,"n":460,"o":88.89,"t":"2026-06-30T04:00:00Z","v":22563,"vw":90.493741},{"c":90.4993,"h":91.8034,"l":90.26,"n":484,"o":90.86,"t":"2026-07-01T04:00:00Z","v":46023,"vw":91.273439},{"c":88.18,"h":91.59,"l":87.7058,"n":496,"o":91.42,"t":"2026-07-02T04:00:00Z","v":25775,"vw":88.726768},{"c":90.0329,"h":90.8799,"l":88.69,"n":443,"o":88.69,"t":"2026-07-06T04:00:00Z","v":19557,"vw":90.20036},{"c":87.16,"h":88.89,"l":86.53,"n":501,"o":88.28,"t":"2026-07-07T04:00:00Z","v":22036,"vw":87.53531},{"c":87.88,"h":87.88,"l":85.821,"n":358,"o":86.63,"t":"2026-07-08T04:00:00Z","v":11730,"vw":86.771673},{"c":89.9765,"h":90.2923,"l":88.46,"n":321,"o":88.46,"t":"2026-07-09T04:00:00Z","v":8887,"vw":89.831242},{"c":89.3164,"h":90.5,"l":88.92,"n":340,"o":90.5,"t":"2026-07-10T04:00:00Z","v":29939,"vw":89.411676},{"c":87.27,"h":88.66,"l":87.14,"n":420,"o":88.66,"t":"2026-07-13T04:00:00Z","v":20308,"vw":88.00837},{"c":88.1787,"h":88.98,"l":87.21,"n":306,"o":87.86,"t":"2026-07-14T04:00:00Z","v":11363,"vw":88.256623},{"c":87.11,"h":89.15,"l":86.13,"n":407,"o":89.15,"t":"2026-07-15T04:00:00Z","v":13931,"vw":86.869522},{"c":84.62,"h":86.67,"l":84.2266,"n":517,"o":86.67,"t":"2026-07-16T04:00:00Z","v":14166,"vw":85.055758},{"c":83.71,"h":84.34,"l":81.15,"n":383,"o":82.41,"t":"2026-07-17T04:00:00Z","v":24882,"vw":83.156182},{"c":84.2,"h":85,"l":83.93,"n":365,"o":84.53,"t":"2026-07-20T04:00:00Z","v":14945,"vw":84.411254},{"c":85.78,"h":85.9799,"l":85.1,"n":291,"o":85.1,"t":"2026-07-21T04:00:00Z","v":17617,"vw":85.6281},{"c":85.13,"h":85.83,"l":85.0615,"n":292,"o":85.44,"t":"2026-07-22T04:00:00Z","v":13074,"vw":85.342973},{"c":83.99,"h":84.835,"l":83.09,"n":352,"o":84.75,"t":"2026-07-23T04:00:00Z","v":35615,"vw":83.555343},{"c":81.8905,"h":83.4,"l":81.8001,"n":509,"o":83.27,"t":"2026-07-24T04:00:00Z","v":35617,"vw":82.51952},{"c":81.97,"h":83.26,"l":80.9,"n":434,"o":83.26,"t":"2026-07-27T04:00:00Z","v":15867,"vw":81.619057},{"c":80.77,"h":81.43,"l":78.795,"n":436,"o":81.11,"t":"2026-07-28T04:00:00Z","v":24893,"vw":80.357031},{"c":79.11,"h":81.88,"l":78.68,"n":345,"o":80.49,"t":"2026-07-29T04:00:00Z","v":14360,"vw":79.627591},{"c":83.17,"h":83.17,"l":80.73,"n":414,"o":80.73,"t":"2026-07-30T04:00:00Z","v":29688,"vw":82.314624},{"c":84.54,"h":85.01,"l":82.99,"n":366,"o":84.73,"t":"2026-07-31T04:00:00Z","v":18067,"vw":84.101127},{"c":86.94,"h":87.05,"l":84.59,"n":692,"o":84.59,"t":"2026-08-03T04:00:00Z","v":43690,"vw":85.975504},{"c":90.39,"h":90.6,"l":88.045,"n":530,"o":88.3,"t":"2026-08-04T04:00:00Z","v":25219,"vw":89.568484},{"c":89.19,"h":91,"l":89.135,"n":636,"o":90.89,"t":"2026-08-05T04:00:00Z","v":55141,"vw":89.97828},{"c":88.1822,"h":89.2503,"l":87.04,"n":388,"o":87.47,"t":"2026-08-06T04:00:00Z","v":14717,"vw":88.303261},{"c":90.54,"h":90.59,"l":89.425,"n":475,"o":89.49,"t":"2026-08-07T04:00:00Z","v":76300,"vw":90.368083},{"c":90.9135,"h":91.51,"l":90.44,"n":354,"o":90.53,"t":"2026-08-10T04:00:00Z","v":14153,"vw":90.985824},{"c":91.2744,"h":91.53,"l":90.4611,"n":302,"o":91.45,"t":"2026-08-11T04:00:00Z","v":11185,"vw":91.204915},{"c":92.7148,"h":93,"l":92.225,"n":361,"o":92.73,"t":"2026-08-12T04:00:00Z","v":41257,"vw":92.811792},{"c":94.38,"h":94.5,"l":92.265,"n":415,"o":92.66,"t":"2026-08-13T04:00:00Z","v":35266,"vw":93.903704},{"c":93.78,"h":94.58,"l":93.31,"n":509,"o":94.04,"t":"2026-08-14T04:00:00Z","v":20174,"vw":93.773225},{"c":93.55,"h":94.445,"l":93.04,"n":530,"o":94.29,"t":"2026-08-17T04:00:00Z","v":20889,"vw":93.86385},{"c":90.58,"h":92.34,"l":90.21,"n":684,"o":91.46,"t":"2026-08-18T04:00:00Z","v":20822,"vw":91.069915},{"c":90.2813,"h":91.7231,"l":88.92,"n":361,"o":91.34,"t":"2026-08-19T04:00:00Z","v":21035,"vw":90.157966},{"c":89.97,"h":90.4007,"l":89.78,"n":280,"o":89.78,"t":"2026-08-20T04:00:00Z","v":19649,"vw":89.99748},{"c":90.888,"h":91.09,"l":89.72,"n":342,"o":90.14,"t":"2026-08-21T04:00:00Z","v":18327,"vw":90.399664},{"c":88.8793,"h":90.36,"l":88.4171,"n":329,"o":90.02,"t":"2026-08-24T04:00:00Z","v":20117,"vw":88.65518},{"c":89.9028,"h":90.31,"l":89.3897,"n":296,"o":89.61,"t":"2026-08-25T04:00:00Z","v":10254,"vw":89.86761},{"c":90.14,"h":90.63,"l":89.24,"n":271,"o":89.24,"t":"2026-08-26T04:00:00Z","v":18957,"vw":90.164039},{"c":92.85,"h":92.85,"l":91.54,"n":322,"o":91.97,"t":"2026-08-27T04:00:00Z","v":15576,"vw":92.401755},{"c":90.9426,"h":92.83,"l":90.925,"n":296,"o":92.83,"t":"2026-08-28T04:00:00Z","v":14225,"vw":91.575718},{"c":91.0558,"h":91.115,"l":90.24,"n":355,"o":91,"t":"2026-08-31T04:00:00Z","v":10808,"vw":90.823938},{"c":88.33,"h":90.14,"l":88.3,"n":381,"o":90.14,"t":"2026-09-01T04:00:00Z","v":13094,"vw":88.795566},{"c":87.73,"h":88.185,"l":86.73,"n":460,"o":87.97,"t":"2026-09-02T04:00:00Z","v":77620,"vw":87.580711},{"c":89.4305,"h":89.99,"l":88.31,"n":325,"o":88.42,"t":"2026-09-03T04:00:00Z","v":15207,"vw":89.179896},{"c":90.25,"h":90.25,"l":89.67,"n":363,"o":90.02,"t":"2026-09-04T04:00:00Z","v":9636,"vw":89.978314},{"c":90.2594,"h":91.11,"l":89.95,"n":448,"o":90.59,"t":"2026-09-08T04:00:00Z","v":18428,"vw":90.531224},{"c":89.94,"h":90.75,"l":89.94,"n":353,"o":90.09,"t":"2026-09-09T04:00:00Z","v":34461,"vw":90.280037},{"c":88.6554,"h":89.6,"l":88.55,"n":247,"o":88.63,"t":"2026-09-10T04:00:00Z","v":8936,"vw":89.263663},{"c":89.54,"h":90.0735,"l":89.33,"n":240,"o":89.46,"t":"2026-09-11T04:00:00Z","v":68412,"vw":89.546065},{"c":89.1018,"h":89.47,"l":87.54,"n":450,"o":87.54,"t":"2026-09-14T04:00:00Z","v":12238,"vw":88.95048},{"c":88.9048,"h":89.593,"l":88.58,"n":255,"o":89.22,"t":"2026-09-15T04:00:00Z","v":8626,"vw":89.243525},{"c":89.2665,"h":90.58,"l":88.98,"n":246,"o":89.54,"t":"2026-09-16T04:00:00Z","v":9176,"vw":89.819548},{"c":92.04,"h":92.09,"l":90.8699,"n":313,"o":91,"t":"2026-09-17T04:00:00Z","v":14787,"vw":91.739531},{"c":91.9893,"h":92.62,"l":91.19,"n":469,"o":92.62,"t":"2026-09-18T04:00:00Z","v":28580,"vw":91.672251},{"c":95.93,"h":96.305,"l":93.34,"n":683,"o":93.34,"t":"2026-09-21T04:00:00Z","v":67370,"vw":95.663047},{"c":97.5809,"h":97.76,"l":96.185,"n":500,"o":96.41,"t":"2026-09-22T04:00:00Z","v":165656,"vw":97.146028},{"c":96.6,"h":97.49,"l":95.94,"n":1294,"o":97.49,"t":"2026-09-23T04:00:00Z","v":148248,"vw":96.468543},{"c":97.91,"h":98.13,"l":95.71,"n":483,"o":95.71,"t":"2026-09-24T04:00:00Z","v":78749,"vw":97.786483},{"c":98.08,"h":98.9196,"l":97.5239,"n":532,"o":98.4,"t":"2026-09-25T04:00:00Z","v":22166,"vw":98.168856},{"c":96.54,"h":96.99,"l":95.25,"n":475,"o":96.99,"t":"2026-09-28T04:00:00Z","v":19995,"vw":96.251625},{"c":96.94,"h":97.99,"l":95.9218,"n":360,"o":97.29,"t":"2026-09-29T04:00:00Z","v":15742,"vw":96.890811},{"c":97.1441,"h":97.64,"l":97.04,"n":375,"o":97.19,"t":"2026-09-30T04:00:00Z","v":11588,"vw":97.29305},{"c":97.52,"h":98.07,"l":97.12,"n":447,"o":98.02,"t":"2026-10-01T04:00:00Z","v":11903,"vw":97.523525},{"c":98.75,"h":99.7,"l":98.75,"n":511,"o":99.35,"t":"2026-10-02T04:00:00Z","v":71528,"vw":99.072223},{"c":100.5933,"h":100.75,"l":99.45,"n":577,"o":99.45,"t":"2026-10-05T04:00:00Z","v":161056,"vw":100.685363},{"c":100.74,"h":102.4899,"l":100.17,"n":576,"o":101.58,"t":"2026-10-06T04:00:00Z","v":16567,"vw":101.11805},{"c":99.01,"h":99.99,"l":98.1001,"n":528,"o":99.57,"t":"2026-10-07T04:00:00Z","v":50553,"vw":98.543723},{"c":97.22,"h":98.62,"l":96.3723,"n":568,"o":98.26,"t":"2026-10-08T04:00:00Z","v":57436,"vw":97.729816},{"c":99.0201,"h":99.0201,"l":97.9649,"n":397,"o":98.29,"t":"2026-10-09T04:00:00Z","v":40213,"vw":98.299498},{"c":96.8297,"h":98.87,"l":96.53,"n":446,"o":98.87,"t":"2026-10-12T04:00:00Z","v":12587,"vw":97.050281},{"c":96.1954,"h":96.69,"l":94.44,"n":377,"o":95.29,"t":"2026-10-13T04:00:00Z","v":13614,"vw":95.840366},{"c":92.1926,"h":95,"l":91.86,"n":736,"o":95,"t":"2026-10-14T04:00:00Z","v":126916,"vw":92.619213},{"c":92.12,"h":92.28,"l":89.49,"n":533,"o":89.87,"t":"2026-10-15T04:00:00Z","v":20281,"vw":90.956194},{"c":87.8556,"h":92.32,"l":87.6503,"n":504,"o":92.32,"t":"2026-10-16T04:00:00Z","v":19283,"vw":89.52898},{"c":89.07,"h":90.27,"l":88.63,"n":900,"o":89.76,"t":"2026-10-19T04:00:00Z","v":26134,"vw":89.509503},{"c":89.31,"h":90.1617,"l":87.79,"n":593,"o":87.79,"t":"2026-10-20T04:00:00Z","v":17423,"vw":89.229752},{"c":91.5845,"h":92,"l":90.71,"n":551,"o":90.71,"t":"2026-10-21T04:00:00Z","v":49823,"vw":91.519404},{"c":87.66,"h":90.33,"l":86.97,"n":626,"o":89.61,"t":"2026-10-22T04:00:00Z","v":31927,"vw":87.798512}],"volatilityBars":[{"c":92,"h":92,"l":92,"n":3,"o":92,"t":"2026-09-21T08:00:00Z","v":192,"vw":92},{"c":93.965,"h":93.965,"l":93.34,"n":22,"o":93.34,"t":"2026-09-21T13:30:00Z","v":773,"vw":93.425734},{"c":93.97,"h":94.235,"l":93.87,"n":12,"o":93.87,"t":"2026-09-21T13:45:00Z","v":2076,"vw":94.010846},{"c":94.625,"h":94.625,"l":94.625,"n":2,"o":94.625,"t":"2026-09-21T14:00:00Z","v":159,"vw":94.625},{"c":94.38,"h":95.14,"l":94.38,"n":16,"o":95.14,"t":"2026-09-21T14:30:00Z","v":890,"vw":94.991105},{"c":94.7411,"h":94.99,"l":94.43,"n":18,"o":94.43,"t":"2026-09-21T14:45:00Z","v":847,"vw":94.685185},{"c":94.56,"h":94.56,"l":94.56,"n":3,"o":94.56,"t":"2026-09-21T15:00:00Z","v":185,"vw":94.56},{"c":94.855,"h":95.1231,"l":94.855,"n":6,"o":95.1231,"t":"2026-09-21T15:15:00Z","v":225,"vw":94.98905},{"c":95.265,"h":95.265,"l":95,"n":4,"o":95,"t":"2026-09-21T15:30:00Z","v":341,"vw":95.083861},{"c":95.425,"h":95.425,"l":95.115,"n":5,"o":95.115,"t":"2026-09-21T16:00:00Z","v":703,"vw":95.223556},{"c":95.2967,"h":95.465,"l":95.18,"n":9,"o":95.45,"t":"2026-09-21T16:15:00Z","v":866,"vw":95.322313},{"c":95.245,"h":95.52,"l":95.19,"n":12,"o":95.19,"t":"2026-09-21T16:30:00Z","v":11049,"vw":95.252699},{"c":95.42,"h":95.44,"l":95.42,"n":3,"o":95.44,"t":"2026-09-21T16:45:00Z","v":275,"vw":95.43},{"c":95.4435,"h":95.4435,"l":95.4,"n":4,"o":95.4,"t":"2026-09-21T17:00:00Z","v":424,"vw":95.429392},{"c":95.36,"h":95.36,"l":95.36,"n":3,"o":95.36,"t":"2026-09-21T17:15:00Z","v":453,"vw":95.36},{"c":95.1283,"h":95.4199,"l":95.1283,"n":9,"o":95.4199,"t":"2026-09-21T17:30:00Z","v":1757,"vw":95.172751},{"c":95.44,"h":95.7499,"l":95.44,"n":30,"o":95.7499,"t":"2026-09-21T17:45:00Z","v":8511,"vw":95.634705},{"c":95.7072,"h":95.9,"l":95.7072,"n":30,"o":95.75,"t":"2026-09-21T18:00:00Z","v":4888,"vw":95.793401},{"c":95.86,"h":95.91,"l":95.81,"n":12,"o":95.91,"t":"2026-09-21T18:30:00Z","v":1565,"vw":95.878838},{"c":95.99,"h":95.99,"l":95.845,"n":8,"o":95.91,"t":"2026-09-21T18:45:00Z","v":844,"vw":95.906469},{"c":95.995,"h":96.21,"l":95.845,"n":28,"o":95.93,"t":"2026-09-21T19:00:00Z","v":2533,"vw":95.918955},{"c":95.84,"h":96.22,"l":95.84,"n":10,"o":96.13,"t":"2026-09-21T19:15:00Z","v":886,"vw":96.054368},{"c":96.22,"h":96.23,"l":96.0425,"n":13,"o":96.0425,"t":"2026-09-21T19:30:00Z","v":12291,"vw":96.153281},{"c":96.12,"h":96.305,"l":96.1,"n":52,"o":96.2,"t":"2026-09-21T19:45:00Z","v":10097,"vw":96.17409},{"c":95.93,"h":95.93,"l":95.93,"n":4,"o":95.93,"t":"2026-09-21T20:00:00Z","v":145,"vw":95.93},{"c":96.14,"h":96.14,"l":96.14,"n":2,"o":96.14,"t":"2026-09-22T08:00:00Z","v":201,"vw":96.14},{"c":96.79,"h":96.92,"l":96.185,"n":39,"o":96.41,"t":"2026-09-22T13:30:00Z","v":19463,"vw":96.758204},{"c":97.2603,"h":97.28,"l":96.72,"n":10,"o":96.86,"t":"2026-09-22T13:45:00Z","v":21017,"vw":96.863968},{"c":97.115,"h":97.299,"l":96.9,"n":33,"o":97.02,"t":"2026-09-22T14:00:00Z","v":18586,"vw":97.061286},{"c":97.29,"h":97.35,"l":97.04,"n":29,"o":97.1934,"t":"2026-09-22T14:15:00Z","v":29369,"vw":97.112071},{"c":96.77,"h":96.77,"l":96.77,"n":5,"o":96.77,"t":"2026-09-22T14:45:00Z","v":354,"vw":96.77},{"c":96.805,"h":97.0799,"l":96.53,"n":9,"o":96.805,"t":"2026-09-22T15:00:00Z","v":1523,"vw":96.696775},{"c":96.885,"h":96.91,"l":96.885,"n":4,"o":96.885,"t":"2026-09-22T15:15:00Z","v":560,"vw":96.893929},{"c":96.85,"h":97.13,"l":96.85,"n":5,"o":97.13,"t":"2026-09-22T16:00:00Z","v":9429,"vw":97.125732},{"c":96.835,"h":96.835,"l":96.835,"n":1,"o":96.835,"t":"2026-09-22T16:15:00Z","v":100,"vw":96.835},{"c":96.995,"h":96.995,"l":96.995,"n":1,"o":96.995,"t":"2026-09-22T17:00:00Z","v":100,"vw":96.995},{"c":97.2399,"h":97.2399,"l":97.2399,"n":2,"o":97.2399,"t":"2026-09-22T17:15:00Z","v":104,"vw":97.2399},{"c":97.3,"h":97.3,"l":97.2,"n":5,"o":97.2,"t":"2026-09-22T17:30:00Z","v":1541,"vw":97.206667},{"c":97.51,"h":97.52,"l":97.245,"n":17,"o":97.245,"t":"2026-09-22T17:45:00Z","v":3404,"vw":97.502485},{"c":97.51,"h":97.51,"l":97.43,"n":3,"o":97.43,"t":"2026-09-22T18:00:00Z","v":40425,"vw":97.430439},{"c":97.295,"h":97.295,"l":97.295,"n":1,"o":97.295,"t":"2026-09-22T18:15:00Z","v":150,"vw":97.295},{"c":97.345,"h":97.345,"l":97.345,"n":1,"o":97.345,"t":"2026-09-22T18:30:00Z","v":268,"vw":97.345},{"c":97.29,"h":97.29,"l":97.29,"n":7,"o":97.29,"t":"2026-09-22T19:00:00Z","v":905,"vw":97.29},{"c":97.46,"h":97.665,"l":97.315,"n":26,"o":97.54,"t":"2026-09-22T19:15:00Z","v":1968,"vw":97.520469},{"c":97.475,"h":97.64,"l":97.455,"n":7,"o":97.455,"t":"2026-09-22T19:30:00Z","v":566,"vw":97.529545},{"c":97.61,"h":97.76,"l":97.37,"n":25,"o":97.75,"t":"2026-09-22T19:45:00Z","v":12704,"vw":97.415105},{"c":97.5,"h":97.5,"l":97.5,"n":3,"o":97.5,"t":"2026-09-23T12:15:00Z","v":502,"vw":97.5},{"c":97.49,"h":97.49,"l":97.49,"n":12,"o":97.49,"t":"2026-09-23T13:30:00Z","v":1056,"vw":97.49},{"c":96.5,"h":96.62,"l":96.39,"n":16,"o":96.62,"t":"2026-09-23T13:45:00Z","v":61211,"vw":96.393397},{"c":96.235,"h":96.475,"l":96.2,"n":48,"o":96.475,"t":"2026-09-23T14:00:00Z","v":5029,"vw":96.262444},{"c":96.27,"h":96.27,"l":95.945,"n":38,"o":96.21,"t":"2026-09-23T14:15:00Z","v":3196,"vw":96.169259},{"c":96.28,"h":96.39,"l":95.94,"n":116,"o":96.27,"t":"2026-09-23T14:30:00Z","v":9531,"vw":96.167035},{"c":96.72,"h":96.97,"l":96.16,"n":177,"o":96.32,"t":"2026-09-23T14:45:00Z","v":10886,"vw":96.376892},{"c":96.79,"h":97.04,"l":96.695,"n":113,"o":96.75,"t":"2026-09-23T15:00:00Z","v":8222,"vw":96.880761},{"c":97.05,"h":97.12,"l":96.675,"n":82,"o":96.79,"t":"2026-09-23T15:15:00Z","v":5381,"vw":96.896367},{"c":96.805,"h":97.02,"l":96.77,"n":41,"o":96.89,"t":"2026-09-23T15:30:00Z","v":4652,"vw":96.858297},{"c":96.7,"h":96.885,"l":96.675,"n":30,"o":96.84,"t":"2026-09-23T15:45:00Z","v":3769,"vw":96.731172},{"c":96.73,"h":96.77,"l":96.665,"n":14,"o":96.665,"t":"2026-09-23T16:00:00Z","v":743,"vw":96.7325},{"c":96.65,"h":96.72,"l":96.52,"n":27,"o":96.72,"t":"2026-09-23T16:15:00Z","v":2583,"vw":96.558275},{"c":96.535,"h":96.75,"l":96.535,"n":21,"o":96.62,"t":"2026-09-23T16:30:00Z","v":2577,"vw":96.602045},{"c":96.28,"h":96.59,"l":96.28,"n":16,"o":96.59,"t":"2026-09-23T16:45:00Z","v":2067,"vw":96.418877},{"c":96.15,"h":96.54,"l":96.15,"n":36,"o":96.49,"t":"2026-09-23T17:00:00Z","v":3260,"vw":96.236896},{"c":96.4,"h":96.58,"l":96.225,"n":30,"o":96.33,"t":"2026-09-23T17:15:00Z","v":1867,"vw":96.385333},{"c":96.565,"h":96.68,"l":96.28,"n":39,"o":96.38,"t":"2026-09-23T17:30:00Z","v":2422,"vw":96.482125},{"c":96.695,"h":96.7,"l":96.5,"n":40,"o":96.64,"t":"2026-09-23T17:45:00Z","v":2611,"vw":96.6252},{"c":96.59,"h":96.75,"l":96.48,"n":33,"o":96.75,"t":"2026-09-23T18:00:00Z","v":2616,"vw":96.631087},{"c":96.69,"h":96.75,"l":96.55,"n":37,"o":96.63,"t":"2026-09-23T18:15:00Z","v":2676,"vw":96.686},{"c":96.59,"h":96.67,"l":96.5,"n":40,"o":96.66,"t":"2026-09-23T18:30:00Z","v":2560,"vw":96.607048},{"c":96.79,"h":96.83,"l":96.6,"n":16,"o":96.63,"t":"2026-09-23T18:45:00Z","v":1768,"vw":96.650218},{"c":96.605,"h":96.84,"l":96.605,"n":23,"o":96.84,"t":"2026-09-23T19:00:00Z","v":1058,"vw":96.689726},{"c":96.62,"h":96.68,"l":96.605,"n":16,"o":96.67,"t":"2026-09-23T19:15:00Z","v":980,"vw":96.637778},{"c":96.67,"h":96.67,"l":96.67,"n":3,"o":96.67,"t":"2026-09-23T19:30:00Z","v":200,"vw":96.67},{"c":96.605,"h":96.79,"l":96.31,"n":9,"o":96.79,"t":"2026-09-23T19:45:00Z","v":1036,"vw":96.5145},{"c":96.6,"h":96.6,"l":96.6,"n":6,"o":96.6,"t":"2026-09-23T20:00:00Z","v":300,"vw":96.6},{"c":95.02,"h":95.2,"l":95.02,"n":10,"o":95.02,"t":"2026-09-24T08:00:00Z","v":804,"vw":95.08},{"c":96.55,"h":96.55,"l":95.71,"n":19,"o":95.71,"t":"2026-09-24T13:30:00Z","v":1155,"vw":95.864011},{"c":96.24,"h":96.39,"l":96.24,"n":6,"o":96.39,"t":"2026-09-24T13:45:00Z","v":679,"vw":96.333897},{"c":96.69,"h":96.99,"l":96.69,"n":3,"o":96.99,"t":"2026-09-24T14:00:00Z","v":201,"vw":96.84},{"c":97.0399,"h":97.0399,"l":96.83,"n":3,"o":96.83,"t":"2026-09-24T14:15:00Z","v":210,"vw":96.93495},{"c":97.0492,"h":97.15,"l":97.04,"n":12,"o":97.04,"t":"2026-09-24T14:30:00Z","v":1032,"vw":97.096022},{"c":96.875,"h":96.895,"l":96.87,"n":6,"o":96.895,"t":"2026-09-24T14:45:00Z","v":402,"vw":96.878125},{"c":96.795,"h":96.795,"l":96.795,"n":3,"o":96.795,"t":"2026-09-24T15:00:00Z","v":541,"vw":96.795},{"c":96.77,"h":96.77,"l":96.77,"n":1,"o":96.77,"t":"2026-09-24T15:15:00Z","v":100,"vw":96.77},{"c":96.7474,"h":96.7474,"l":96.7474,"n":1,"o":96.7474,"t":"2026-09-24T15:30:00Z","v":100,"vw":96.7474},{"c":96.81,"h":96.81,"l":96.725,"n":5,"o":96.725,"t":"2026-09-24T15:45:00Z","v":415,"vw":96.773387},{"c":96.755,"h":96.755,"l":96.755,"n":1,"o":96.755,"t":"2026-09-24T16:00:00Z","v":100,"vw":96.755},{"c":97.44,"h":97.44,"l":96.65,"n":6,"o":96.65,"t":"2026-09-24T16:15:00Z","v":539,"vw":96.808},{"c":97.8499,"h":97.8499,"l":97.675,"n":4,"o":97.675,"t":"2026-09-24T16:45:00Z","v":206,"vw":97.76245},{"c":97.74,"h":97.77,"l":97.74,"n":11,"o":97.76,"t":"2026-09-24T17:00:00Z","v":758,"vw":97.757176},{"c":97.3,"h":97.325,"l":97.3,"n":2,"o":97.325,"t":"2026-09-24T17:30:00Z","v":200,"vw":97.3125},{"c":97.225,"h":97.5799,"l":97.225,"n":6,"o":97.25,"t":"2026-09-24T17:45:00Z","v":1739,"vw":97.268775},{"c":97.21,"h":97.21,"l":97.21,"n":2,"o":97.21,"t":"2026-09-24T18:00:00Z","v":200,"vw":97.21},{"c":97.42,"h":97.42,"l":97.29,"n":3,"o":97.3,"t":"2026-09-24T18:15:00Z","v":700,"vw":97.384286},{"c":97.87,"h":97.87,"l":97.58,"n":40,"o":97.78,"t":"2026-09-24T18:30:00Z","v":6306,"vw":97.774729},{"c":97.92,"h":98.01,"l":97.89,"n":26,"o":97.93,"t":"2026-09-24T18:45:00Z","v":1653,"vw":97.942298},{"c":97.88,"h":97.97,"l":97.88,"n":4,"o":97.97,"t":"2026-09-24T19:00:00Z","v":300,"vw":97.925},{"c":97.92,"h":98,"l":97.9,"n":15,"o":97.9,"t":"2026-09-24T19:15:00Z","v":1561,"vw":97.933432},{"c":97.92,"h":98.13,"l":97.91,"n":19,"o":97.91,"t":"2026-09-24T19:45:00Z","v":55965,"vw":97.912181},{"c":97.9,"h":97.91,"l":97.9,"n":6,"o":97.91,"t":"2026-09-24T20:00:00Z","v":460,"vw":97.903088},{"c":98.37,"h":98.4,"l":98.37,"n":14,"o":98.4,"t":"2026-09-25T13:30:00Z","v":692,"vw":98.386547},{"c":98.28,"h":98.515,"l":98.24,"n":10,"o":98.515,"t":"2026-09-25T13:45:00Z","v":1876,"vw":98.323192},{"c":97.9999,"h":98,"l":97.8106,"n":9,"o":98,"t":"2026-09-25T14:00:00Z","v":924,"vw":97.964423},{"c":98.0729,"h":98.0729,"l":98.0729,"n":2,"o":98.0729,"t":"2026-09-25T14:30:00Z","v":208,"vw":98.0729},{"c":97.77,"h":97.859,"l":97.5239,"n":12,"o":97.859,"t":"2026-09-25T14:45:00Z","v":936,"vw":97.689571},{"c":98.14,"h":98.14,"l":98,"n":43,"o":98,"t":"2026-09-25T15:00:00Z","v":4841,"vw":98.03145},{"c":98.19,"h":98.19,"l":98.115,"n":5,"o":98.165,"t":"2026-09-25T15:15:00Z","v":434,"vw":98.158455},{"c":98,"h":98,"l":97.85,"n":11,"o":97.85,"t":"2026-09-25T15:45:00Z","v":709,"vw":97.916667},{"c":98.58,"h":98.58,"l":98.58,"n":1,"o":98.58,"t":"2026-09-25T16:45:00Z","v":100,"vw":98.58},{"c":98.625,"h":98.625,"l":98.625,"n":5,"o":98.625,"t":"2026-09-25T17:00:00Z","v":204,"vw":98.625},{"c":98.9196,"h":98.9196,"l":98.71,"n":5,"o":98.71,"t":"2026-09-25T17:15:00Z","v":257,"vw":98.82847},{"c":98.625,"h":98.625,"l":98.625,"n":4,"o":98.625,"t":"2026-09-25T17:30:00Z","v":111,"vw":98.625},{"c":98.62,"h":98.7,"l":98.62,"n":31,"o":98.69,"t":"2026-09-25T17:45:00Z","v":678,"vw":98.650909},{"c":98.49,"h":98.49,"l":98.49,"n":2,"o":98.49,"t":"2026-09-25T18:15:00Z","v":117,"vw":98.49},{"c":98.13,"h":98.38,"l":98.13,"n":6,"o":98.38,"t":"2026-09-25T19:15:00Z","v":709,"vw":98.275079},{"c":98.18,"h":98.2999,"l":98.18,"n":4,"o":98.2999,"t":"2026-09-25T19:30:00Z","v":386,"vw":98.219967},{"c":98.08,"h":98.4,"l":98.08,"n":50,"o":98.315,"t":"2026-09-25T19:45:00Z","v":3648,"vw":98.234993},{"c":95.77,"h":95.77,"l":95.77,"n":15,"o":95.77,"t":"2026-09-28T08:00:00Z","v":1105,"vw":95.77},{"c":96.4,"h":96.99,"l":96.4,"n":42,"o":96.99,"t":"2026-09-28T13:30:00Z","v":3852,"vw":96.781559},{"c":96.25,"h":96.25,"l":96.25,"n":1,"o":96.25,"t":"2026-09-28T13:45:00Z","v":200,"vw":96.25},{"c":96.13,"h":96.63,"l":96.01,"n":9,"o":96.6,"t":"2026-09-28T14:00:00Z","v":2736,"vw":96.285499},{"c":96.53,"h":96.53,"l":96.53,"n":1,"o":96.53,"t":"2026-09-28T14:15:00Z","v":1000,"vw":96.53},{"c":95.29,"h":96.09,"l":95.29,"n":16,"o":96.09,"t":"2026-09-28T14:30:00Z","v":3318,"vw":95.599147},{"c":95.46,"h":95.46,"l":95.25,"n":6,"o":95.25,"t":"2026-09-28T14:45:00Z","v":383,"vw":95.355},{"c":95.745,"h":95.745,"l":95.61,"n":10,"o":95.61,"t":"2026-09-28T15:15:00Z","v":332,"vw":95.6775},{"c":95.53,"h":95.905,"l":95.53,"n":4,"o":95.905,"t":"2026-09-28T15:30:00Z","v":935,"vw":95.842299},{"c":96.76,"h":96.76,"l":96.76,"n":2,"o":96.76,"t":"2026-09-28T16:15:00Z","v":101,"vw":96.76},{"c":96.79,"h":96.79,"l":96.79,"n":5,"o":96.79,"t":"2026-09-28T16:30:00Z","v":252,"vw":96.79},{"c":96.38,"h":96.38,"l":96.325,"n":4,"o":96.325,"t":"2026-09-28T17:00:00Z","v":1254,"vw":96.329461},{"c":96.735,"h":96.735,"l":96.735,"n":1,"o":96.735,"t":"2026-09-28T17:15:00Z","v":103,"vw":96.735},{"c":96.5952,"h":96.5952,"l":96.5952,"n":1,"o":96.5952,"t":"2026-09-28T17:30:00Z","v":279,"vw":96.5952},{"c":96.7,"h":96.7,"l":96.7,"n":1,"o":96.7,"t":"2026-09-28T18:00:00Z","v":100,"vw":96.7},{"c":96.15,"h":96.15,"l":96.15,"n":1,"o":96.15,"t":"2026-09-28T18:45:00Z","v":200,"vw":96.15},{"c":96.6151,"h":96.6151,"l":96.6151,"n":5,"o":96.6151,"t":"2026-09-28T19:00:00Z","v":312,"vw":96.6151},{"c":96.59,"h":96.59,"l":96.59,"n":3,"o":96.59,"t":"2026-09-28T19:45:00Z","v":115,"vw":96.59},{"c":96.54,"h":96.54,"l":96.54,"n":5,"o":96.54,"t":"2026-09-28T20:00:00Z","v":303,"vw":96.54},{"c":97.99,"h":97.99,"l":96.17,"n":17,"o":97.29,"t":"2026-09-29T13:30:00Z","v":1232,"vw":97.249302},{"c":96.825,"h":96.825,"l":96.825,"n":1,"o":96.825,"t":"2026-09-29T13:45:00Z","v":100,"vw":96.825},{"c":97.0325,"h":97.0325,"l":96.4901,"n":5,"o":96.87,"t":"2026-09-29T14:15:00Z","v":583,"vw":96.741368},{"c":97.06,"h":97.06,"l":97.06,"n":2,"o":97.06,"t":"2026-09-29T14:30:00Z","v":120,"vw":97.06},{"c":96.78,"h":96.78,"l":96.78,"n":1,"o":96.78,"t":"2026-09-29T14:45:00Z","v":100,"vw":96.78},{"c":96.2538,"h":96.682,"l":96.2538,"n":4,"o":96.682,"t":"2026-09-29T15:15:00Z","v":423,"vw":96.367987},{"c":96.459,"h":96.459,"l":96.459,"n":1,"o":96.459,"t":"2026-09-29T15:30:00Z","v":200,"vw":96.459},{"c":96.69,"h":96.69,"l":96.69,"n":2,"o":96.69,"t":"2026-09-29T15:45:00Z","v":163,"vw":96.69},{"c":96.54,"h":96.54,"l":96.54,"n":2,"o":96.54,"t":"2026-09-29T16:00:00Z","v":101,"vw":96.54},{"c":96.345,"h":96.345,"l":96.345,"n":1,"o":96.345,"t":"2026-09-29T17:30:00Z","v":104,"vw":96.345},{"c":96.235,"h":96.4314,"l":95.9218,"n":5,"o":96.4041,"t":"2026-09-29T17:45:00Z","v":769,"vw":96.243311},{"c":96.53,"h":96.53,"l":96.53,"n":2,"o":96.53,"t":"2026-09-29T18:00:00Z","v":137,"vw":96.53},{"c":96.67,"h":96.67,"l":96.67,"n":2,"o":96.67,"t":"2026-09-29T18:15:00Z","v":101,"vw":96.67},{"c":96.9999,"h":96.9999,"l":96.5996,"n":6,"o":96.5996,"t":"2026-09-29T18:30:00Z","v":323,"vw":96.867333},{"c":96.69,"h":97.37,"l":96.4756,"n":61,"o":96.4756,"t":"2026-09-29T18:45:00Z","v":7826,"vw":97.028401},{"c":96.35,"h":96.35,"l":96.35,"n":2,"o":96.35,"t":"2026-09-29T19:00:00Z","v":183,"vw":96.35},{"c":96.635,"h":96.8899,"l":96.635,"n":4,"o":96.68,"t":"2026-09-29T19:15:00Z","v":800,"vw":96.720281},{"c":96.6756,"h":96.6756,"l":96.65,"n":4,"o":96.65,"t":"2026-09-29T19:30:00Z","v":295,"vw":96.66536},{"c":96.94,"h":96.94,"l":96.78,"n":5,"o":96.78,"t":"2026-09-29T19:45:00Z","v":287,"vw":96.867273},{"c":97.34,"h":97.46,"l":97.19,"n":52,"o":97.19,"t":"2026-09-30T13:30:00Z","v":1403,"vw":97.338903},{"c":97.4409,"h":97.4409,"l":97.365,"n":6,"o":97.365,"t":"2026-09-30T14:00:00Z","v":1012,"vw":97.387233},{"c":97.34,"h":97.34,"l":97.34,"n":2,"o":97.34,"t":"2026-09-30T14:15:00Z","v":101,"vw":97.34},{"c":97.105,"h":97.16,"l":97.105,"n":7,"o":97.15,"t":"2026-09-30T14:30:00Z","v":1812,"vw":97.1125},{"c":97.64,"h":97.64,"l":97.22,"n":8,"o":97.22,"t":"2026-09-30T14:45:00Z","v":444,"vw":97.472},{"c":97.3,"h":97.3,"l":97.3,"n":4,"o":97.3,"t":"2026-09-30T15:00:00Z","v":129,"vw":97.3},{"c":97.0449,"h":97.0449,"l":97.0449,"n":2,"o":97.0449,"t":"2026-09-30T15:15:00Z","v":120,"vw":97.0449},{"c":97.4984,"h":97.4984,"l":97.4984,"n":2,"o":97.4984,"t":"2026-09-30T15:30:00Z","v":103,"vw":97.4984},{"c":97.39,"h":97.39,"l":97.39,"n":1,"o":97.39,"t":"2026-09-30T15:45:00Z","v":100,"vw":97.39},{"c":97.04,"h":97.04,"l":97.04,"n":3,"o":97.04,"t":"2026-09-30T16:00:00Z","v":177,"vw":97.04},{"c":97.215,"h":97.32,"l":97.2,"n":17,"o":97.32,"t":"2026-09-30T17:15:00Z","v":1096,"vw":97.231806},{"c":97.4142,"h":97.4142,"l":97.4142,"n":2,"o":97.4142,"t":"2026-09-30T17:45:00Z","v":286,"vw":97.4142},{"c":97.33,"h":97.33,"l":97.33,"n":2,"o":97.33,"t":"2026-09-30T18:15:00Z","v":155,"vw":97.33},{"c":97.335,"h":97.335,"l":97.335,"n":1,"o":97.335,"t":"2026-09-30T18:30:00Z","v":100,"vw":97.335},{"c":97.555,"h":97.555,"l":97.53,"n":3,"o":97.53,"t":"2026-09-30T19:15:00Z","v":330,"vw":97.545},{"c":97.455,"h":97.455,"l":97.44,"n":8,"o":97.44,"t":"2026-09-30T19:30:00Z","v":660,"vw":97.4505},{"c":97.13,"h":97.615,"l":97.13,"n":12,"o":97.364,"t":"2026-09-30T19:45:00Z","v":790,"vw":97.337352},{"c":97.9,"h":98.18,"l":97.75,"n":53,"o":98.18,"t":"2026-10-01T08:00:00Z","v":774,"vw":97.905008},{"c":97.6399,"h":98.02,"l":97.6399,"n":16,"o":98.02,"t":"2026-10-01T13:30:00Z","v":540,"vw":97.893826},{"c":97.44,"h":97.51,"l":97.4,"n":9,"o":97.4,"t":"2026-10-01T13:45:00Z","v":441,"vw":97.437037},{"c":97.415,"h":97.415,"l":97.415,"n":3,"o":97.415,"t":"2026-10-01T14:00:00Z","v":121,"vw":97.415},{"c":97.33,"h":97.33,"l":97.33,"n":4,"o":97.33,"t":"2026-10-01T14:15:00Z","v":1395,"vw":97.33},{"c":97.3801,"h":97.3801,"l":97.3801,"n":3,"o":97.3801,"t":"2026-10-01T14:30:00Z","v":133,"vw":97.3801},{"c":97.5,"h":97.5,"l":97.5,"n":6,"o":97.5,"t":"2026-10-01T14:45:00Z","v":614,"vw":97.5},{"c":97.155,"h":97.155,"l":97.155,"n":2,"o":97.155,"t":"2026-10-01T15:00:00Z","v":101,"vw":97.155},{"c":97.25,"h":97.25,"l":97.25,"n":1,"o":97.25,"t":"2026-10-01T15:45:00Z","v":625,"vw":97.25},{"c":97.29,"h":97.29,"l":97.29,"n":1,"o":97.29,"t":"2026-10-01T16:00:00Z","v":185,"vw":97.29},{"c":97.355,"h":97.355,"l":97.355,"n":1,"o":97.355,"t":"2026-10-01T16:30:00Z","v":133,"vw":97.355},{"c":97.12,"h":97.12,"l":97.12,"n":4,"o":97.12,"t":"2026-10-01T16:45:00Z","v":112,"vw":97.12},{"c":97.78,"h":97.8091,"l":97.78,"n":30,"o":97.8091,"t":"2026-10-01T17:45:00Z","v":413,"vw":97.793023},{"c":97.37,"h":97.37,"l":97.37,"n":2,"o":97.37,"t":"2026-10-01T18:00:00Z","v":112,"vw":97.37},{"c":97.45,"h":97.45,"l":97.45,"n":2,"o":97.45,"t":"2026-10-01T18:30:00Z","v":174,"vw":97.45},{"c":97.78,"h":97.78,"l":97.46,"n":9,"o":97.68,"t":"2026-10-01T19:00:00Z","v":1606,"vw":97.635994},{"c":98.07,"h":98.07,"l":97.9,"n":3,"o":97.9,"t":"2026-10-01T19:15:00Z","v":207,"vw":97.987476},{"c":97.6108,"h":97.6108,"l":97.6108,"n":1,"o":97.6108,"t":"2026-10-01T19:30:00Z","v":126,"vw":97.6108},{"c":97.59,"h":97.79,"l":97.59,"n":32,"o":97.79,"t":"2026-10-01T19:45:00Z","v":1259,"vw":97.66},{"c":97.52,"h":97.52,"l":97.52,"n":4,"o":97.52,"t":"2026-10-01T20:00:00Z","v":175,"vw":97.52},{"c":99.1,"h":99.5299,"l":99.01,"n":30,"o":99.35,"t":"2026-10-02T13:30:00Z","v":6688,"vw":99.159953},{"c":99.23,"h":99.23,"l":98.87,"n":3,"o":98.87,"t":"2026-10-02T13:45:00Z","v":213,"vw":99.05266},{"c":99.545,"h":99.545,"l":99.545,"n":1,"o":99.545,"t":"2026-10-02T14:00:00Z","v":125,"vw":99.545},{"c":99.7,"h":99.7,"l":99.7,"n":1,"o":99.7,"t":"2026-10-02T14:30:00Z","v":100,"vw":99.7},{"c":99.635,"h":99.635,"l":99.635,"n":2,"o":99.635,"t":"2026-10-02T14:45:00Z","v":406,"vw":99.635},{"c":99.4399,"h":99.4399,"l":99.082,"n":7,"o":99.35,"t":"2026-10-02T15:00:00Z","v":963,"vw":99.260726},{"c":99.185,"h":99.185,"l":99.185,"n":3,"o":99.185,"t":"2026-10-02T15:15:00Z","v":106,"vw":99.185},{"c":99.295,"h":99.335,"l":99.295,"n":4,"o":99.335,"t":"2026-10-02T15:45:00Z","v":452,"vw":99.308333},{"c":99.56,"h":99.6699,"l":99.33,"n":13,"o":99.6699,"t":"2026-10-02T16:00:00Z","v":2366,"vw":99.552805},{"c":99.24,"h":99.32,"l":99.05,"n":11,"o":99.32,"t":"2026-10-02T16:30:00Z","v":1107,"vw":99.232788},{"c":99.335,"h":99.39,"l":99.26,"n":9,"o":99.39,"t":"2026-10-02T16:45:00Z","v":1077,"vw":99.327654},{"c":99.1725,"h":99.1725,"l":99.15,"n":13,"o":99.17,"t":"2026-10-02T18:00:00Z","v":844,"vw":99.157813},{"c":99.0954,"h":99.0954,"l":99.0954,"n":1,"o":99.0954,"t":"2026-10-02T18:15:00Z","v":269,"vw":99.0954},{"c":99.165,"h":99.165,"l":99.14,"n":5,"o":99.14,"t":"2026-10-02T18:45:00Z","v":614,"vw":99.148836},{"c":99.15,"h":99.245,"l":99.15,"n":5,"o":99.245,"t":"2026-10-02T19:00:00Z","v":204,"vw":99.197736},{"c":99.2,"h":99.3499,"l":99.13,"n":14,"o":99.3499,"t":"2026-10-02T19:15:00Z","v":1170,"vw":99.207045},{"c":99.26,"h":99.33,"l":99.05,"n":22,"o":99.33,"t":"2026-10-02T19:30:00Z","v":1680,"vw":99.232815},{"c":99.16,"h":99.16,"l":99.01,"n":28,"o":99.12,"t":"2026-10-02T19:45:00Z","v":2700,"vw":99.103762},{"c":98.75,"h":98.75,"l":98.75,"n":4,"o":98.75,"t":"2026-10-02T20:00:00Z","v":10426,"vw":98.75},{"c":99.82,"h":100,"l":99.45,"n":37,"o":99.45,"t":"2026-10-05T13:30:00Z","v":2222,"vw":99.754119},{"c":100.0292,"h":100.0292,"l":99.895,"n":10,"o":99.895,"t":"2026-10-05T13:45:00Z","v":1424,"vw":99.9926},{"c":99.71,"h":99.71,"l":99.665,"n":5,"o":99.665,"t":"2026-10-05T14:00:00Z","v":355,"vw":99.697143},{"c":99.72,"h":100.16,"l":99.72,"n":16,"o":99.93,"t":"2026-10-05T14:15:00Z","v":1196,"vw":99.984365},{"c":100.04,"h":100.04,"l":100.04,"n":5,"o":100.04,"t":"2026-10-05T14:30:00Z","v":256,"vw":100.04},{"c":100.3222,"h":100.338,"l":100.3222,"n":3,"o":100.338,"t":"2026-10-05T15:00:00Z","v":277,"vw":100.32916},{"c":100.1337,"h":100.1337,"l":100.11,"n":3,"o":100.11,"t":"2026-10-05T15:15:00Z","v":253,"vw":100.124027},{"c":100.21,"h":100.21,"l":100.21,"n":2,"o":100.21,"t":"2026-10-05T15:30:00Z","v":125,"vw":100.21},{"c":100.48,"h":100.504,"l":100.005,"n":7,"o":100.504,"t":"2026-10-05T15:45:00Z","v":5540,"vw":100.032031},{"c":100.34,"h":100.589,"l":100.34,"n":13,"o":100.589,"t":"2026-10-05T16:00:00Z","v":691,"vw":100.48725},{"c":100.51,"h":100.51,"l":100.51,"n":1,"o":100.51,"t":"2026-10-05T16:30:00Z","v":219,"vw":100.51},{"c":100.11,"h":100.235,"l":100.11,"n":3,"o":100.235,"t":"2026-10-05T16:45:00Z","v":466,"vw":100.202617},{"c":100.18,"h":100.18,"l":100.18,"n":1,"o":100.18,"t":"2026-10-05T17:00:00Z","v":250,"vw":100.18},{"c":100.2,"h":100.245,"l":100.2,"n":3,"o":100.245,"t":"2026-10-05T17:15:00Z","v":201,"vw":100.2225},{"c":100.345,"h":100.504,"l":100.345,"n":4,"o":100.504,"t":"2026-10-05T18:00:00Z","v":637,"vw":100.382309},{"c":100.35,"h":100.35,"l":100.35,"n":1,"o":100.35,"t":"2026-10-05T18:15:00Z","v":187,"vw":100.35},{"c":100.615,"h":100.615,"l":100.615,"n":2,"o":100.615,"t":"2026-10-05T18:30:00Z","v":108,"vw":100.615},{"c":100.6793,"h":100.6793,"l":100.5,"n":8,"o":100.67,"t":"2026-10-05T18:45:00Z","v":691,"vw":100.624582},{"c":100.65,"h":100.75,"l":100.64,"n":8,"o":100.75,"t":"2026-10-05T19:00:00Z","v":138736,"vw":100.749646},{"c":100.495,"h":100.495,"l":100.495,"n":2,"o":100.495,"t":"2026-10-05T19:15:00Z","v":150,"vw":100.495},{"c":100.5,"h":100.735,"l":100.5,"n":9,"o":100.735,"t":"2026-10-05T19:30:00Z","v":354,"vw":100.578333},{"c":100.59,"h":100.65,"l":100.5,"n":41,"o":100.55,"t":"2026-10-05T19:45:00Z","v":1688,"vw":100.546417},{"c":102,"h":102,"l":102,"n":4,"o":102,"t":"2026-10-06T08:00:00Z","v":769,"vw":102},{"c":105.58,"h":105.58,"l":101.26,"n":2,"o":101.26,"t":"2026-10-06T08:30:00Z","v":300,"vw":103.6648},{"c":101.72,"h":102.4899,"l":101.58,"n":45,"o":101.58,"t":"2026-10-06T13:30:00Z","v":2473,"vw":102.037629},{"c":101.82,"h":101.82,"l":101.82,"n":1,"o":101.82,"t":"2026-10-06T13:45:00Z","v":400,"vw":101.82},{"c":101.19,"h":101.8,"l":101.19,"n":9,"o":101.8,"t":"2026-10-06T14:00:00Z","v":717,"vw":101.565},{"c":101,"h":101.21,"l":101,"n":8,"o":101.21,"t":"2026-10-06T14:15:00Z","v":829,"vw":101.052553},{"c":100.935,"h":100.935,"l":100.915,"n":6,"o":100.915,"t":"2026-10-06T14:30:00Z","v":513,"vw":100.919619},{"c":100.8976,"h":100.8976,"l":100.8976,"n":1,"o":100.8976,"t":"2026-10-06T14:45:00Z","v":137,"vw":100.8976},{"c":101.13,"h":101.13,"l":100.8374,"n":2,"o":100.8374,"t":"2026-10-06T15:00:00Z","v":284,"vw":100.986791},{"c":101.08,"h":101.08,"l":100.78,"n":3,"o":100.78,"t":"2026-10-06T15:15:00Z","v":415,"vw":100.972754},{"c":101.085,"h":101.085,"l":101.085,"n":2,"o":101.085,"t":"2026-10-06T15:45:00Z","v":101,"vw":101.085},{"c":100.65,"h":101.04,"l":100.65,"n":6,"o":101.04,"t":"2026-10-06T16:00:00Z","v":428,"vw":100.78},{"c":100.595,"h":100.595,"l":100.595,"n":2,"o":100.595,"t":"2026-10-06T16:15:00Z","v":430,"vw":100.595},{"c":100.58,"h":100.58,"l":100.58,"n":2,"o":100.58,"t":"2026-10-06T17:00:00Z","v":101,"vw":100.58},{"c":100.73,"h":100.73,"l":100.615,"n":3,"o":100.615,"t":"2026-10-06T17:15:00Z","v":808,"vw":100.676276},{"c":100.865,"h":100.865,"l":100.865,"n":2,"o":100.865,"t":"2026-10-06T18:00:00Z","v":105,"vw":100.865},{"c":100.65,"h":101.17,"l":100.65,"n":5,"o":101.17,"t":"2026-10-06T18:30:00Z","v":811,"vw":101.02375},{"c":100.8712,"h":100.8712,"l":100.8712,"n":3,"o":100.8712,"t":"2026-10-06T18:45:00Z","v":196,"vw":100.8712},{"c":100.59,"h":100.7775,"l":100.59,"n":4,"o":100.7775,"t":"2026-10-06T19:15:00Z","v":308,"vw":100.684889},{"c":100.17,"h":100.53,"l":100.17,"n":22,"o":100.53,"t":"2026-10-06T19:30:00Z","v":1077,"vw":100.395825},{"c":100.45,"h":100.81,"l":100.45,"n":7,"o":100.495,"t":"2026-10-06T19:45:00Z","v":622,"vw":100.579814},{"c":100.74,"h":100.74,"l":100.74,"n":4,"o":100.74,"t":"2026-10-06T20:00:00Z","v":154,"vw":100.74},{"c":100.73,"h":100.73,"l":98.5,"n":14,"o":100.7,"t":"2026-10-07T08:00:00Z","v":1581,"vw":99.876147},{"c":99.5,"h":99.5,"l":99.5,"n":1,"o":99.5,"t":"2026-10-07T09:15:00Z","v":100,"vw":99.5},{"c":100,"h":100,"l":100,"n":2,"o":100,"t":"2026-10-07T11:00:00Z","v":200,"vw":100},{"c":99.99,"h":99.99,"l":99.57,"n":22,"o":99.57,"t":"2026-10-07T13:30:00Z","v":650,"vw":99.809089},{"c":98.56,"h":98.56,"l":98.1001,"n":10,"o":98.2563,"t":"2026-10-07T14:15:00Z","v":1663,"vw":98.262114},{"c":98.5,"h":98.5,"l":98.5,"n":2,"o":98.5,"t":"2026-10-07T14:30:00Z","v":150,"vw":98.5},{"c":98.525,"h":98.525,"l":98.24,"n":9,"o":98.3395,"t":"2026-10-07T14:45:00Z","v":20134,"vw":98.250802},{"c":98.28,"h":98.54,"l":98.28,"n":6,"o":98.54,"t":"2026-10-07T15:00:00Z","v":706,"vw":98.320185},{"c":98.615,"h":98.615,"l":98.615,"n":1,"o":98.615,"t":"2026-10-07T15:30:00Z","v":101,"vw":98.615},{"c":98.92,"h":98.97,"l":98.75,"n":11,"o":98.97,"t":"2026-10-07T15:45:00Z","v":1560,"vw":98.932937},{"c":98.835,"h":98.9228,"l":98.74,"n":17,"o":98.74,"t":"2026-10-07T16:00:00Z","v":562,"vw":98.830483},{"c":98.8934,"h":99.0108,"l":98.635,"n":10,"o":99.0108,"t":"2026-10-07T16:15:00Z","v":801,"vw":98.889281},{"c":98.52,"h":98.52,"l":98.52,"n":1,"o":98.52,"t":"2026-10-07T16:30:00Z","v":189,"vw":98.52},{"c":98.89,"h":98.9174,"l":98.55,"n":44,"o":98.77,"t":"2026-10-07T17:00:00Z","v":7884,"vw":98.746657},{"c":98.89,"h":98.95,"l":98.66,"n":13,"o":98.76,"t":"2026-10-07T17:15:00Z","v":7035,"vw":98.872957},{"c":98.8,"h":98.89,"l":98.8,"n":5,"o":98.89,"t":"2026-10-07T17:45:00Z","v":832,"vw":98.841703},{"c":98.77,"h":98.77,"l":98.77,"n":2,"o":98.77,"t":"2026-10-07T18:15:00Z","v":125,"vw":98.77},{"c":98.855,"h":98.855,"l":98.687,"n":10,"o":98.687,"t":"2026-10-07T18:30:00Z","v":474,"vw":98.740527},{"c":98.885,"h":98.92,"l":98.885,"n":8,"o":98.92,"t":"2026-10-07T19:30:00Z","v":1218,"vw":98.890838},{"c":99.01,"h":99.01,"l":98.865,"n":10,"o":98.91,"t":"2026-10-07T19:45:00Z","v":563,"vw":98.930833},{"c":98.98,"h":98.98,"l":98.98,"n":4,"o":98.98,"t":"2026-10-08T08:00:00Z","v":298,"vw":98.98},{"c":97.97,"h":98.26,"l":97.7523,"n":32,"o":98.26,"t":"2026-10-08T13:30:00Z","v":19864,"vw":97.97812},{"c":97.875,"h":97.875,"l":97.875,"n":5,"o":97.875,"t":"2026-10-08T13:45:00Z","v":205,"vw":97.875},{"c":97.945,"h":97.945,"l":97.705,"n":16,"o":97.905,"t":"2026-10-08T14:00:00Z","v":3878,"vw":97.912484},{"c":98.28,"h":98.28,"l":97.61,"n":10,"o":97.61,"t":"2026-10-08T14:15:00Z","v":503,"vw":97.938737},{"c":98.235,"h":98.62,"l":98.235,"n":4,"o":98.62,"t":"2026-10-08T14:45:00Z","v":704,"vw":98.455315},{"c":97.6601,"h":97.6601,"l":97.6601,"n":1,"o":97.6601,"t":"2026-10-08T15:00:00Z","v":100,"vw":97.6601},{"c":97.6,"h":98.0646,"l":97.6,"n":6,"o":98.0646,"t":"2026-10-08T15:15:00Z","v":760,"vw":97.799114},{"c":97.69,"h":97.69,"l":97.69,"n":1,"o":97.69,"t":"2026-10-08T15:30:00Z","v":17198,"vw":97.69},{"c":97.73,"h":97.73,"l":97.73,"n":2,"o":97.73,"t":"2026-10-08T15:45:00Z","v":310,"vw":97.73},{"c":97.625,"h":97.73,"l":97.504,"n":6,"o":97.73,"t":"2026-10-08T16:00:00Z","v":705,"vw":97.640459},{"c":98.22,"h":98.22,"l":97.625,"n":15,"o":97.625,"t":"2026-10-08T16:15:00Z","v":1786,"vw":97.821944},{"c":96.58,"h":97.51,"l":96.58,"n":26,"o":97.51,"t":"2026-10-08T16:45:00Z","v":1732,"vw":96.865811},{"c":96.81,"h":96.9,"l":96.3723,"n":15,"o":96.8496,"t":"2026-10-08T17:00:00Z","v":1742,"vw":96.702408},{"c":96.9,"h":96.9,"l":96.9,"n":2,"o":96.9,"t":"2026-10-08T17:15:00Z","v":118,"vw":96.9},{"c":96.51,"h":96.51,"l":96.51,"n":4,"o":96.51,"t":"2026-10-08T17:30:00Z","v":203,"vw":96.51},{"c":96.82,"h":96.82,"l":96.82,"n":6,"o":96.82,"t":"2026-10-08T18:15:00Z","v":200,"vw":96.82},{"c":96.665,"h":96.665,"l":96.55,"n":11,"o":96.55,"t":"2026-10-08T19:15:00Z","v":1012,"vw":96.650381},{"c":96.675,"h":96.675,"l":96.675,"n":4,"o":96.675,"t":"2026-10-08T19:30:00Z","v":1101,"vw":96.675},{"c":97.14,"h":97.14,"l":97.14,"n":2,"o":97.14,"t":"2026-10-08T19:45:00Z","v":153,"vw":97.14},{"c":97.22,"h":97.22,"l":97.22,"n":4,"o":97.22,"t":"2026-10-08T20:00:00Z","v":107,"vw":97.22},{"c":99.88,"h":99.88,"l":99.88,"n":7,"o":99.88,"t":"2026-10-09T08:00:00Z","v":1220,"vw":99.88},{"c":98.2,"h":98.29,"l":98.2,"n":27,"o":98.29,"t":"2026-10-09T13:30:00Z","v":1398,"vw":98.272337},{"c":98.3809,"h":98.4099,"l":98,"n":3,"o":98,"t":"2026-10-09T14:15:00Z","v":623,"vw":98.23026},{"c":98.0602,"h":98.33,"l":98.0602,"n":7,"o":98.33,"t":"2026-10-09T14:30:00Z","v":16935,"vw":98.131803},{"c":98.14,"h":98.14,"l":97.9649,"n":5,"o":97.9649,"t":"2026-10-09T15:00:00Z","v":736,"vw":98.085659},{"c":98.155,"h":98.41,"l":98.155,"n":3,"o":98.41,"t":"2026-10-09T15:15:00Z","v":332,"vw":98.232039},{"c":98.16,"h":98.16,"l":98.1024,"n":6,"o":98.155,"t":"2026-10-09T15:30:00Z","v":1382,"vw":98.138712},{"c":98.085,"h":98.185,"l":98.085,"n":10,"o":98.185,"t":"2026-10-09T15:45:00Z","v":472,"vw":98.149175},{"c":98.2675,"h":98.41,"l":98.2675,"n":5,"o":98.41,"t":"2026-10-09T16:00:00Z","v":1439,"vw":98.278056},{"c":98.4665,"h":98.7099,"l":98.32,"n":27,"o":98.32,"t":"2026-10-09T16:15:00Z","v":10715,"vw":98.495304},{"c":98.735,"h":98.735,"l":98.68,"n":2,"o":98.68,"t":"2026-10-09T17:15:00Z","v":200,"vw":98.7075},{"c":98.8,"h":98.8,"l":98.8,"n":9,"o":98.8,"t":"2026-10-09T18:00:00Z","v":154,"vw":98.8},{"c":98.9,"h":99,"l":98.9,"n":3,"o":99,"t":"2026-10-09T19:00:00Z","v":638,"vw":98.984202},{"c":98.97,"h":98.97,"l":98.7,"n":3,"o":98.7,"t":"2026-10-09T19:15:00Z","v":207,"vw":98.835},{"c":99,"h":99,"l":99,"n":1,"o":99,"t":"2026-10-09T19:30:00Z","v":489,"vw":99},{"c":99,"h":99,"l":99,"n":5,"o":99,"t":"2026-10-09T19:45:00Z","v":409,"vw":99},{"c":98.37,"h":98.87,"l":98.18,"n":29,"o":98.87,"t":"2026-10-12T13:30:00Z","v":721,"vw":98.671509},{"c":97.875,"h":97.875,"l":97.875,"n":1,"o":97.875,"t":"2026-10-12T13:45:00Z","v":200,"vw":97.875},{"c":97.05,"h":97.19,"l":97.05,"n":15,"o":97.19,"t":"2026-10-12T14:00:00Z","v":1489,"vw":97.176185},{"c":97.215,"h":97.4237,"l":97.215,"n":9,"o":97.2802,"t":"2026-10-12T14:15:00Z","v":472,"vw":97.312268},{"c":96.9751,"h":97.43,"l":96.73,"n":13,"o":97.43,"t":"2026-10-12T14:30:00Z","v":947,"vw":97.070782},{"c":96.795,"h":97.25,"l":96.67,"n":14,"o":96.67,"t":"2026-10-12T15:15:00Z","v":1750,"vw":96.814484},{"c":96.89,"h":96.905,"l":96.755,"n":4,"o":96.755,"t":"2026-10-12T15:30:00Z","v":489,"vw":96.838845},{"c":96.96,"h":97.1699,"l":96.84,"n":6,"o":96.84,"t":"2026-10-12T16:00:00Z","v":482,"vw":96.965265},{"c":96.7487,"h":96.7487,"l":96.7487,"n":2,"o":96.7487,"t":"2026-10-12T16:15:00Z","v":145,"vw":96.7487},{"c":97.11,"h":97.11,"l":97.11,"n":1,"o":97.11,"t":"2026-10-12T16:30:00Z","v":123,"vw":97.11},{"c":96.53,"h":96.53,"l":96.53,"n":1,"o":96.53,"t":"2026-10-12T17:00:00Z","v":1022,"vw":96.53},{"c":96.5501,"h":96.5501,"l":96.5501,"n":6,"o":96.5501,"t":"2026-10-12T17:15:00Z","v":180,"vw":96.5501},{"c":96.8799,"h":96.8799,"l":96.8799,"n":2,"o":96.8799,"t":"2026-10-12T18:30:00Z","v":134,"vw":96.8799},{"c":96.8724,"h":96.8724,"l":96.8724,"n":2,"o":96.8724,"t":"2026-10-12T19:00:00Z","v":187,"vw":96.8724},{"c":96.74,"h":96.74,"l":96.74,"n":1,"o":96.74,"t":"2026-10-12T19:30:00Z","v":100,"vw":96.74},{"c":96.88,"h":96.88,"l":96.88,"n":3,"o":96.88,"t":"2026-10-12T19:45:00Z","v":1089,"vw":96.88},{"c":96.69,"h":96.69,"l":94.44,"n":49,"o":95.29,"t":"2026-10-13T13:30:00Z","v":3169,"vw":95.134129},{"c":96.29,"h":96.29,"l":96.244,"n":5,"o":96.244,"t":"2026-10-13T13:45:00Z","v":597,"vw":96.275453},{"c":96.41,"h":96.41,"l":96.41,"n":2,"o":96.41,"t":"2026-10-13T14:00:00Z","v":104,"vw":96.41},{"c":96,"h":96.3926,"l":96,"n":5,"o":96.3926,"t":"2026-10-13T14:15:00Z","v":255,"vw":96.15891},{"c":96.05,"h":96.06,"l":95.96,"n":14,"o":96.05,"t":"2026-10-13T14:30:00Z","v":738,"vw":96.037478},{"c":95.59,"h":95.6,"l":95.59,"n":3,"o":95.6,"t":"2026-10-13T15:30:00Z","v":300,"vw":95.593333},{"c":96.31,"h":96.31,"l":96.06,"n":7,"o":96.06,"t":"2026-10-13T16:15:00Z","v":2404,"vw":96.099199},{"c":96.165,"h":96.165,"l":95.8863,"n":5,"o":96.05,"t":"2026-10-13T17:00:00Z","v":1594,"vw":95.956115},{"c":96.241,"h":96.241,"l":96.241,"n":1,"o":96.241,"t":"2026-10-13T17:15:00Z","v":100,"vw":96.241},{"c":96.2903,"h":96.2903,"l":96.03,"n":5,"o":96.03,"t":"2026-10-13T17:30:00Z","v":409,"vw":96.164845},{"c":96.3,"h":96.3,"l":96.3,"n":1,"o":96.3,"t":"2026-10-13T17:45:00Z","v":127,"vw":96.3},{"c":96.45,"h":96.45,"l":96.125,"n":3,"o":96.125,"t":"2026-10-13T18:00:00Z","v":205,"vw":96.2875},{"c":96.19,"h":96.19,"l":96.19,"n":1,"o":96.19,"t":"2026-10-13T18:30:00Z","v":100,"vw":96.19},{"c":96.45,"h":96.45,"l":96.45,"n":1,"o":96.45,"t":"2026-10-13T18:45:00Z","v":296,"vw":96.45},{"c":96.1056,"h":96.2,"l":96.1056,"n":11,"o":96.2,"t":"2026-10-13T19:30:00Z","v":566,"vw":96.17598},{"c":94.74,"h":95,"l":94.72,"n":40,"o":95,"t":"2026-10-14T13:30:00Z","v":1759,"vw":94.942197},{"c":94.7175,"h":94.845,"l":94.7175,"n":9,"o":94.76,"t":"2026-10-14T13:45:00Z","v":690,"vw":94.767253},{"c":94.01,"h":94.365,"l":94.01,"n":53,"o":94.05,"t":"2026-10-14T14:00:00Z","v":6648,"vw":94.154075},{"c":94.363,"h":94.363,"l":94.363,"n":3,"o":94.363,"t":"2026-10-14T14:15:00Z","v":568,"vw":94.363},{"c":94.31,"h":94.31,"l":94.01,"n":16,"o":94.01,"t":"2026-10-14T14:30:00Z","v":2638,"vw":94.177517},{"c":94.2475,"h":94.4799,"l":94.0335,"n":13,"o":94.315,"t":"2026-10-14T14:45:00Z","v":1282,"vw":94.178359},{"c":93.405,"h":94.2625,"l":93.311,"n":27,"o":94.2625,"t":"2026-10-14T15:00:00Z","v":1928,"vw":93.664362},{"c":93.25,"h":93.65,"l":93.25,"n":4,"o":93.65,"t":"2026-10-14T15:15:00Z","v":600,"vw":93.4325},{"c":93.145,"h":93.38,"l":93.02,"n":16,"o":93.02,"t":"2026-10-14T15:30:00Z","v":1561,"vw":93.177429},{"c":93.185,"h":93.2075,"l":93.185,"n":4,"o":93.2075,"t":"2026-10-14T15:45:00Z","v":227,"vw":93.19625},{"c":93.16,"h":93.165,"l":93.08,"n":3,"o":93.165,"t":"2026-10-14T16:00:00Z","v":630,"vw":93.118889},{"c":92.55,"h":92.688,"l":92.55,"n":12,"o":92.62,"t":"2026-10-14T16:15:00Z","v":625,"vw":92.6256},{"c":93.15,"h":93.15,"l":92.5325,"n":15,"o":92.9979,"t":"2026-10-14T16:30:00Z","v":1606,"vw":92.790642},{"c":92.77,"h":92.77,"l":92.77,"n":3,"o":92.77,"t":"2026-10-14T16:45:00Z","v":180,"vw":92.77},{"c":92.6501,"h":92.95,"l":92.65,"n":41,"o":92.86,"t":"2026-10-14T17:15:00Z","v":22041,"vw":92.740752},{"c":92.85,"h":92.85,"l":92.7,"n":6,"o":92.8057,"t":"2026-10-14T17:30:00Z","v":537,"vw":92.774802},{"c":92.5,"h":92.675,"l":92.5,"n":22,"o":92.675,"t":"2026-10-14T17:45:00Z","v":1225,"vw":92.569431},{"c":92.38,"h":92.38,"l":92.38,"n":1,"o":92.38,"t":"2026-10-14T18:00:00Z","v":100,"vw":92.38},{"c":92.25,"h":92.42,"l":92.25,"n":8,"o":92.42,"t":"2026-10-14T18:15:00Z","v":559,"vw":92.297035},{"c":92.265,"h":92.265,"l":92,"n":10,"o":92,"t":"2026-10-14T18:30:00Z","v":412,"vw":92.159639},{"c":92,"h":92,"l":91.86,"n":20,"o":92,"t":"2026-10-14T19:00:00Z","v":1088,"vw":91.906077},{"c":92.38,"h":92.38,"l":91.9568,"n":20,"o":92.005,"t":"2026-10-14T19:15:00Z","v":2516,"vw":92.060193},{"c":92.39,"h":92.39,"l":92.2965,"n":5,"o":92.2965,"t":"2026-10-14T19:30:00Z","v":1268,"vw":92.304202},{"c":92.27,"h":92.27,"l":92.2,"n":11,"o":92.2,"t":"2026-10-14T19:45:00Z","v":65865,"vw":92.247524},{"c":89.49,"h":89.87,"l":89.49,"n":30,"o":89.87,"t":"2026-10-15T13:30:00Z","v":1562,"vw":89.827599},{"c":89.55,"h":90.2599,"l":89.55,"n":7,"o":90.2599,"t":"2026-10-15T13:45:00Z","v":854,"vw":89.772708},{"c":90.09,"h":90.09,"l":90.09,"n":1,"o":90.09,"t":"2026-10-15T14:00:00Z","v":200,"vw":90.09},{"c":90,"h":90,"l":90,"n":3,"o":90,"t":"2026-10-15T14:15:00Z","v":200,"vw":90},{"c":90.1,"h":90.1,"l":90,"n":2,"o":90,"t":"2026-10-15T14:30:00Z","v":200,"vw":90.05},{"c":90.89,"h":90.89,"l":90.71,"n":3,"o":90.71,"t":"2026-10-15T14:45:00Z","v":400,"vw":90.83},{"c":90.9001,"h":91.1,"l":90.9001,"n":13,"o":91.1,"t":"2026-10-15T15:00:00Z","v":846,"vw":91.025434},{"c":90.93,"h":91.37,"l":90.93,"n":24,"o":91.37,"t":"2026-10-15T15:15:00Z","v":3042,"vw":91.189009},{"c":90.99,"h":90.99,"l":90.71,"n":7,"o":90.71,"t":"2026-10-15T15:30:00Z","v":811,"vw":90.817417},{"c":91.24,"h":91.24,"l":90.98,"n":7,"o":90.98,"t":"2026-10-15T15:45:00Z","v":732,"vw":91.164528},{"c":91.225,"h":91.41,"l":90.9601,"n":7,"o":91.4,"t":"2026-10-15T16:00:00Z","v":828,"vw":91.299023},{"c":91.35,"h":91.35,"l":91.35,"n":2,"o":91.35,"t":"2026-10-15T16:15:00Z","v":251,"vw":91.35},{"c":90.753,"h":90.753,"l":90.753,"n":2,"o":90.753,"t":"2026-10-15T16:30:00Z","v":101,"vw":90.753},{"c":90.94,"h":90.94,"l":90.88,"n":3,"o":90.88,"t":"2026-10-15T16:45:00Z","v":204,"vw":90.909557},{"c":91.12,"h":91.12,"l":91.11,"n":16,"o":91.11,"t":"2026-10-15T17:00:00Z","v":608,"vw":91.113333},{"c":91.46,"h":91.46,"l":91.08,"n":11,"o":91.16,"t":"2026-10-15T17:30:00Z","v":839,"vw":91.296835},{"c":90.76,"h":91,"l":90.76,"n":3,"o":91,"t":"2026-10-15T18:00:00Z","v":215,"vw":90.881188},{"c":91.255,"h":91.3,"l":91.255,"n":4,"o":91.3,"t":"2026-10-15T18:45:00Z","v":702,"vw":91.276226},{"c":91.56,"h":91.56,"l":91.46,"n":5,"o":91.46,"t":"2026-10-15T19:00:00Z","v":308,"vw":91.51},{"c":92.28,"h":92.28,"l":92.165,"n":5,"o":92.165,"t":"2026-10-15T19:15:00Z","v":607,"vw":92.237269},{"c":92.185,"h":92.185,"l":92.185,"n":1,"o":92.185,"t":"2026-10-15T19:30:00Z","v":300,"vw":92.185},{"c":92.12,"h":92.12,"l":92.12,"n":3,"o":92.12,"t":"2026-10-15T20:00:00Z","v":211,"vw":92.12},{"c":92.16,"h":92.16,"l":92.16,"n":9,"o":92.16,"t":"2026-10-15T23:15:00Z","v":1611,"vw":92.16},{"c":91.02,"h":92.32,"l":91.02,"n":37,"o":92.32,"t":"2026-10-16T13:30:00Z","v":4413,"vw":91.520903},{"c":89.92,"h":89.941,"l":89.92,"n":7,"o":89.941,"t":"2026-10-16T13:45:00Z","v":306,"vw":89.933279},{"c":90.17,"h":90.17,"l":90.16,"n":13,"o":90.16,"t":"2026-10-16T14:00:00Z","v":623,"vw":90.166667},{"c":90.135,"h":90.15,"l":89.9961,"n":4,"o":90.15,"t":"2026-10-16T14:15:00Z","v":485,"vw":90.088474},{"c":90.4625,"h":90.4625,"l":90.165,"n":4,"o":90.29,"t":"2026-10-16T14:30:00Z","v":400,"vw":90.280625},{"c":89.23,"h":89.23,"l":89.02,"n":4,"o":89.03,"t":"2026-10-16T15:00:00Z","v":738,"vw":89.083235},{"c":88.93,"h":89.01,"l":88.69,"n":12,"o":89.01,"t":"2026-10-16T15:15:00Z","v":973,"vw":88.870423},{"c":89.06,"h":89.1,"l":88.96,"n":10,"o":88.96,"t":"2026-10-16T15:30:00Z","v":672,"vw":89.02916},{"c":89.11,"h":89.11,"l":89.005,"n":7,"o":89.005,"t":"2026-10-16T15:45:00Z","v":702,"vw":89.036111},{"c":89.05,"h":89.05,"l":88.5,"n":6,"o":88.5,"t":"2026-10-16T16:00:00Z","v":570,"vw":88.680357},{"c":89.105,"h":89.105,"l":89.105,"n":1,"o":89.105,"t":"2026-10-16T16:15:00Z","v":250,"vw":89.105},{"c":89,"h":89,"l":89,"n":1,"o":89,"t":"2026-10-16T16:30:00Z","v":129,"vw":89},{"c":88.73,"h":88.73,"l":88.73,"n":4,"o":88.73,"t":"2026-10-16T16:45:00Z","v":688,"vw":88.73},{"c":88.29,"h":88.5,"l":88.29,"n":2,"o":88.5,"t":"2026-10-16T17:00:00Z","v":240,"vw":88.3775},{"c":87.9,"h":88.08,"l":87.9,"n":11,"o":88.08,"t":"2026-10-16T17:15:00Z","v":806,"vw":87.972434},{"c":88.44,"h":88.44,"l":88.26,"n":5,"o":88.26,"t":"2026-10-16T17:30:00Z","v":301,"vw":88.35},{"c":88.285,"h":88.285,"l":88.285,"n":6,"o":88.285,"t":"2026-10-16T17:45:00Z","v":289,"vw":88.285},{"c":88.11,"h":88.11,"l":87.89,"n":5,"o":87.89,"t":"2026-10-16T18:00:00Z","v":1200,"vw":88.088878},{"c":87.905,"h":87.92,"l":87.905,"n":2,"o":87.92,"t":"2026-10-16T18:15:00Z","v":565,"vw":87.907655},{"c":87.6503,"h":88.05,"l":87.6503,"n":5,"o":88.05,"t":"2026-10-16T18:45:00Z","v":482,"vw":87.828895},{"c":87.91,"h":87.91,"l":87.91,"n":8,"o":87.91,"t":"2026-10-16T19:00:00Z","v":419,"vw":87.91},{"c":87.98,"h":87.98,"l":87.98,"n":1,"o":87.98,"t":"2026-10-16T19:15:00Z","v":180,"vw":87.98},{"c":87.69,"h":87.87,"l":87.69,"n":3,"o":87.87,"t":"2026-10-16T19:30:00Z","v":201,"vw":87.78},{"c":89.34,"h":89.76,"l":89.34,"n":26,"o":89.76,"t":"2026-10-19T13:30:00Z","v":1381,"vw":89.661511},{"c":88.79,"h":88.9576,"l":88.63,"n":18,"o":88.9576,"t":"2026-10-19T14:00:00Z","v":2058,"vw":88.774397},{"c":89.45,"h":89.45,"l":89.33,"n":6,"o":89.33,"t":"2026-10-19T14:15:00Z","v":356,"vw":89.394186},{"c":89.45,"h":89.45,"l":89.45,"n":1,"o":89.45,"t":"2026-10-19T14:30:00Z","v":110,"vw":89.45},{"c":89.565,"h":89.6,"l":89.5,"n":20,"o":89.5,"t":"2026-10-19T14:45:00Z","v":842,"vw":89.570301},{"c":89.5851,"h":89.5851,"l":89.565,"n":2,"o":89.565,"t":"2026-10-19T15:00:00Z","v":236,"vw":89.574539},{"c":90.08,"h":90.08,"l":89.5,"n":31,"o":89.84,"t":"2026-10-19T15:15:00Z","v":4178,"vw":89.933703},{"c":90.0702,"h":90.0702,"l":90.0702,"n":13,"o":90.0702,"t":"2026-10-19T15:30:00Z","v":425,"vw":90.0702},{"c":90.27,"h":90.27,"l":89.96,"n":5,"o":89.96,"t":"2026-10-19T16:15:00Z","v":409,"vw":90.097213},{"c":89.6664,"h":89.6818,"l":89.6664,"n":4,"o":89.6818,"t":"2026-10-19T16:30:00Z","v":287,"vw":89.673046},{"c":89.8,"h":89.8,"l":89.8,"n":1,"o":89.8,"t":"2026-10-19T16:45:00Z","v":1000,"vw":89.8},{"c":89.6937,"h":89.6937,"l":89.6937,"n":2,"o":89.6937,"t":"2026-10-19T17:00:00Z","v":175,"vw":89.6937},{"c":89.58,"h":89.58,"l":89.58,"n":5,"o":89.58,"t":"2026-10-19T17:15:00Z","v":275,"vw":89.58},{"c":89.28,"h":89.28,"l":89.1909,"n":5,"o":89.1909,"t":"2026-10-19T17:45:00Z","v":1008,"vw":89.271018},{"c":89.57,"h":89.57,"l":89.29,"n":13,"o":89.29,"t":"2026-10-19T18:00:00Z","v":2121,"vw":89.485104},{"c":89.1,"h":89.1,"l":89.1,"n":1,"o":89.1,"t":"2026-10-19T18:30:00Z","v":100,"vw":89.1},{"c":88.94,"h":89.25,"l":88.94,"n":16,"o":89.23,"t":"2026-10-19T18:45:00Z","v":1531,"vw":89.211447},{"c":89.34,"h":89.53,"l":89.3,"n":6,"o":89.53,"t":"2026-10-19T19:00:00Z","v":775,"vw":89.356666},{"c":89.53,"h":89.53,"l":89.2475,"n":48,"o":89.2475,"t":"2026-10-19T19:15:00Z","v":1639,"vw":89.371835},{"c":89.88,"h":89.88,"l":89.88,"n":1,"o":89.88,"t":"2026-10-19T19:30:00Z","v":280,"vw":89.88},{"c":89.04,"h":89.575,"l":89.04,"n":32,"o":89.575,"t":"2026-10-19T19:45:00Z","v":1375,"vw":89.327931},{"c":89.07,"h":89.07,"l":89.07,"n":4,"o":89.07,"t":"2026-10-19T20:00:00Z","v":167,"vw":89.07},{"c":87.721,"h":87.9,"l":87.721,"n":12,"o":87.82,"t":"2026-10-20T12:45:00Z","v":1563,"vw":87.830023},{"c":87.9,"h":88.19,"l":87.79,"n":22,"o":87.79,"t":"2026-10-20T13:30:00Z","v":2436,"vw":87.869743},{"c":88.21,"h":88.21,"l":88.21,"n":2,"o":88.21,"t":"2026-10-20T13:45:00Z","v":227,"vw":88.21},{"c":90.08,"h":90.08,"l":89.47,"n":8,"o":89.47,"t":"2026-10-20T14:15:00Z","v":383,"vw":89.775},{"c":89.92,"h":90.1617,"l":89.92,"n":91,"o":90.1617,"t":"2026-10-20T14:30:00Z","v":1845,"vw":90.028605},{"c":90.13,"h":90.13,"l":89.905,"n":5,"o":89.93,"t":"2026-10-20T14:45:00Z","v":579,"vw":89.99074},{"c":89.7181,"h":89.92,"l":89.7181,"n":86,"o":89.92,"t":"2026-10-20T15:00:00Z","v":378,"vw":89.799841},{"c":89.91,"h":89.91,"l":89.63,"n":25,"o":89.63,"t":"2026-10-20T15:15:00Z","v":1288,"vw":89.823529},{"c":89.5,"h":89.5,"l":89.235,"n":2,"o":89.235,"t":"2026-10-20T15:30:00Z","v":590,"vw":89.279915},{"c":89.7,"h":89.7,"l":89.4679,"n":3,"o":89.4679,"t":"2026-10-20T15:45:00Z","v":649,"vw":89.539425},{"c":89.76,"h":89.76,"l":89.7,"n":7,"o":89.72,"t":"2026-10-20T16:00:00Z","v":602,"vw":89.726667},{"c":90.0035,"h":90.0035,"l":89.64,"n":4,"o":89.9,"t":"2026-10-20T16:30:00Z","v":500,"vw":89.8207},{"c":89.7,"h":89.7,"l":89.7,"n":5,"o":89.7,"t":"2026-10-20T16:45:00Z","v":1228,"vw":89.7},{"c":89.625,"h":89.625,"l":89.625,"n":1,"o":89.625,"t":"2026-10-20T17:15:00Z","v":173,"vw":89.625},{"c":89.635,"h":89.635,"l":89.635,"n":1,"o":89.635,"t":"2026-10-20T17:30:00Z","v":114,"vw":89.635},{"c":89.93,"h":89.93,"l":89.93,"n":3,"o":89.93,"t":"2026-10-20T18:00:00Z","v":202,"vw":89.93},{"c":89.795,"h":89.795,"l":89.795,"n":1,"o":89.795,"t":"2026-10-20T19:15:00Z","v":100,"vw":89.795},{"c":89.59,"h":89.59,"l":89.59,"n":2,"o":89.59,"t":"2026-10-20T19:45:00Z","v":583,"vw":89.59},{"c":89.31,"h":89.31,"l":89.31,"n":4,"o":89.31,"t":"2026-10-20T20:00:00Z","v":268,"vw":89.31},{"c":90.98,"h":90.98,"l":90.71,"n":20,"o":90.71,"t":"2026-10-21T13:30:00Z","v":1528,"vw":90.883137},{"c":90.75,"h":91,"l":90.75,"n":4,"o":91,"t":"2026-10-21T13:45:00Z","v":857,"vw":90.782674},{"c":90.95,"h":90.95,"l":90.95,"n":1,"o":90.95,"t":"2026-10-21T14:00:00Z","v":110,"vw":90.95},{"c":90.995,"h":91.1442,"l":90.99,"n":12,"o":91.08,"t":"2026-10-21T14:15:00Z","v":1337,"vw":91.079339},{"c":90.93,"h":91.0441,"l":90.75,"n":14,"o":91.015,"t":"2026-10-21T14:30:00Z","v":3207,"vw":90.964678},{"c":91.05,"h":91.1799,"l":91.05,"n":25,"o":91.16,"t":"2026-10-21T14:45:00Z","v":1900,"vw":91.096836},{"c":91.25,"h":91.25,"l":91.015,"n":35,"o":91.15,"t":"2026-10-21T15:00:00Z","v":1821,"vw":91.125049},{"c":91.135,"h":91.135,"l":91.135,"n":4,"o":91.135,"t":"2026-10-21T15:15:00Z","v":432,"vw":91.135},{"c":91.72,"h":91.72,"l":91.72,"n":1,"o":91.72,"t":"2026-10-21T15:45:00Z","v":200,"vw":91.72},{"c":91.3763,"h":91.72,"l":91.3763,"n":7,"o":91.72,"t":"2026-10-21T16:00:00Z","v":633,"vw":91.613334},{"c":91.83,"h":91.83,"l":91.83,"n":1,"o":91.83,"t":"2026-10-21T16:15:00Z","v":222,"vw":91.83},{"c":91.78,"h":91.78,"l":91.5,"n":5,"o":91.5,"t":"2026-10-21T16:30:00Z","v":365,"vw":91.593333},{"c":91.825,"h":91.825,"l":91.71,"n":3,"o":91.71,"t":"2026-10-21T16:45:00Z","v":350,"vw":91.759286},{"c":91.99,"h":91.99,"l":91.8,"n":3,"o":91.8,"t":"2026-10-21T17:00:00Z","v":400,"vw":91.9},{"c":91.824,"h":91.824,"l":91.824,"n":1,"o":91.824,"t":"2026-10-21T17:15:00Z","v":150,"vw":91.824},{"c":91.96,"h":91.96,"l":91.96,"n":4,"o":91.96,"t":"2026-10-21T17:30:00Z","v":204,"vw":91.96},{"c":91.9548,"h":91.9548,"l":91.78,"n":3,"o":91.91,"t":"2026-10-21T18:15:00Z","v":4500,"vw":91.786773},{"c":91.7821,"h":91.995,"l":91.7821,"n":12,"o":91.995,"t":"2026-10-21T18:30:00Z","v":5000,"vw":91.908672},{"c":91.555,"h":92,"l":91.555,"n":66,"o":91.71,"t":"2026-10-21T18:45:00Z","v":10565,"vw":91.877604},{"c":91.28,"h":91.38,"l":91.16,"n":8,"o":91.16,"t":"2026-10-21T19:00:00Z","v":8863,"vw":91.376322},{"c":91.36,"h":91.395,"l":91.1935,"n":14,"o":91.36,"t":"2026-10-21T19:15:00Z","v":1600,"vw":91.282288},{"c":91.645,"h":91.645,"l":91.645,"n":4,"o":91.645,"t":"2026-10-21T19:30:00Z","v":168,"vw":91.645},{"c":91.585,"h":91.585,"l":91.585,"n":4,"o":91.585,"t":"2026-10-21T19:45:00Z","v":270,"vw":91.585},{"c":89.61,"h":90.33,"l":89.11,"n":14,"o":89.61,"t":"2026-10-22T13:30:00Z","v":1898,"vw":89.771058},{"c":89.66,"h":89.66,"l":89.295,"n":7,"o":89.295,"t":"2026-10-22T13:45:00Z","v":570,"vw":89.500891},{"c":88.34,"h":88.86,"l":88.335,"n":20,"o":88.8,"t":"2026-10-22T14:15:00Z","v":1037,"vw":88.641275},{"c":88.0301,"h":88.45,"l":88.0101,"n":12,"o":88.197,"t":"2026-10-22T14:30:00Z","v":1301,"vw":88.268278},{"c":88.2,"h":88.49,"l":88.09,"n":6,"o":88.09,"t":"2026-10-22T14:45:00Z","v":518,"vw":88.219941},{"c":87.8101,"h":88.285,"l":87.8101,"n":10,"o":88.285,"t":"2026-10-22T15:00:00Z","v":1044,"vw":88.144252},{"c":88.265,"h":88.265,"l":87.97,"n":41,"o":87.97,"t":"2026-10-22T15:15:00Z","v":1233,"vw":88.156923},{"c":87.98,"h":87.98,"l":87.96,"n":5,"o":87.96,"t":"2026-10-22T15:30:00Z","v":426,"vw":87.97},{"c":88.39,"h":88.39,"l":88.39,"n":1,"o":88.39,"t":"2026-10-22T16:00:00Z","v":200,"vw":88.39},{"c":87.755,"h":88.13,"l":87.755,"n":11,"o":88.13,"t":"2026-10-22T16:30:00Z","v":968,"vw":87.846205},{"c":87.39,"h":87.49,"l":87.39,"n":8,"o":87.49,"t":"2026-10-22T16:45:00Z","v":652,"vw":87.42},{"c":87.7499,"h":87.7499,"l":87.7499,"n":1,"o":87.7499,"t":"2026-10-22T17:00:00Z","v":279,"vw":87.7499},{"c":87.64,"h":87.64,"l":87.64,"n":1,"o":87.64,"t":"2026-10-22T17:15:00Z","v":200,"vw":87.64},{"c":87.62,"h":87.67,"l":87.49,"n":27,"o":87.49,"t":"2026-10-22T17:30:00Z","v":1729,"vw":87.567813},{"c":87.37,"h":87.615,"l":87.37,"n":33,"o":87.615,"t":"2026-10-22T17:45:00Z","v":1619,"vw":87.490467},{"c":87.245,"h":87.38,"l":86.97,"n":25,"o":87.38,"t":"2026-10-22T18:00:00Z","v":1426,"vw":87.168333},{"c":87.58,"h":87.88,"l":87.58,"n":6,"o":87.58,"t":"2026-10-22T18:15:00Z","v":630,"vw":87.634589},{"c":87.33,"h":87.345,"l":87.29,"n":4,"o":87.29,"t":"2026-10-22T18:30:00Z","v":619,"vw":87.331246},{"c":87.0501,"h":87.0501,"l":87.0501,"n":2,"o":87.0501,"t":"2026-10-22T18:45:00Z","v":205,"vw":87.0501},{"c":87.39,"h":87.39,"l":87.05,"n":11,"o":87.15,"t":"2026-10-22T19:00:00Z","v":636,"vw":87.247565},{"c":87.55,"h":87.64,"l":87.455,"n":9,"o":87.455,"t":"2026-10-22T19:15:00Z","v":863,"vw":87.491466},{"c":87.3,"h":87.59,"l":87.3,"n":4,"o":87.59,"t":"2026-10-22T19:30:00Z","v":437,"vw":87.523333},{"c":87.43,"h":87.48,"l":87,"n":79,"o":87.2,"t":"2026-10-22T19:45:00Z","v":8159,"vw":87.295004},{"c":87.66,"h":87.66,"l":87.66,"n":4,"o":87.66,"t":"2026-10-22T20:00:00Z","v":185,"vw":87.66}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.134987172965164,"strike":108.00256540696721,"iv":0.6429003431170401,"gamma":0.014796612034980824,"theta":-0.06513561820318227,"vega":0.05752625544117988,"rho":0.009235931578958748,"breakevenPct":24.50097259859956},{"delta":0.2,"premium":1.262959130448978,"strike":99.78401449251703,"iv":0.48941368846668704,"gamma":0.023212209506739384,"theta":-0.06025762411547753,"vega":0.06904302979942906,"rho":0.012440968767319859,"breakevenPct":15.271473446230912},{"delta":0.25,"premium":1.4718645235786956,"strike":96.30225794035508,"iv":0.42787415888364655,"gamma":0.030331154917451274,"theta":-0.05980777461398539,"vega":0.07807270038041458,"rho":0.015609130771509347,"breakevenPct":11.537899228763141},{"delta":0.3,"premium":1.7172261501155641,"strike":93.88515899922957,"iv":0.3883971678832775,"gamma":0.036228571302979067,"theta":-0.05960063466065437,"vega":0.08500356089673365,"rho":0.018802932793870412,"breakevenPct":9.060443930350376},{"delta":0.35,"premium":1.98437050189608,"strike":92.10419665402614,"iv":0.3621026198071803,"gamma":0.04139611988138705,"theta":-0.05953851449975661,"vega":0.09068037515800918,"rho":0.022012054815553295,"breakevenPct":7.333524019988843},{"delta":0.4,"premium":2.3404008438818567,"strike":90.59915611814345,"iv":0.3503696202531646,"gamma":0.04455991561181435,"theta":-0.06110337552742616,"vega":0.09532236286919832,"rho":0.025178436779316575,"breakevenPct":6.022766326745749},{"delta":0.45,"premium":2.668783783783784,"strike":89.41621621621621,"iv":0.33729297297297295,"gamma":0.04759405405405406,"theta":-0.06075621621621621,"vega":0.09770054054054055,"rho":0.02834953534685206,"breakevenPct":5.047912388774817},{"delta":0.5,"premium":3.0640280561122246,"strike":88.30661322645291,"iv":0.3282310621242485,"gamma":0.049106613226452905,"theta":-0.06004809619238477,"vega":0.09840801603206413,"rho":0.031494891223159134,"breakevenPct":4.232992565098255},{"delta":0.55,"premium":3.924291938997822,"strike":87.24400871459694,"iv":0.363461220043573,"gamma":0.044188453159041394,"theta":-0.06596753812636166,"vega":0.09766840958605665,"rho":0.03438986004693464,"breakevenPct":4.002168210808553},{"delta":0.6,"premium":4.737167070217917,"strike":86.06053268765133,"iv":0.38246125907990314,"gamma":0.040915012106537536,"theta":-0.06807578692493946,"vega":0.09542711864406779,"rho":0.03729804075205383,"breakevenPct":3.579397396611064},{"delta":0.65,"premium":5.698595505617978,"strike":84.71629213483146,"iv":0.4014952247191011,"gamma":0.0373191011235955,"theta":-0.06880140449438203,"vega":0.09147865168539326,"rho":0.04008417441407524,"breakevenPct":3.142696372860418},{"delta":0.7,"premium":6.849006622516555,"strike":83.1887417218543,"iv":0.4226592715231788,"gamma":0.033247350993377486,"theta":-0.06838112582781457,"vega":0.08589834437086093,"rho":0.04273756888409852,"breakevenPct":2.712466740099093},{"delta":0.75,"premium":8.166479400749063,"strike":81.47940074906367,"iv":0.4409951310861423,"gamma":0.02915056179775281,"theta":-0.06581910112359551,"vega":0.07845730337078652,"rho":0.045254292264136034,"breakevenPct":2.265434804714506},{"delta":0.8,"premium":8.571627906976744,"strike":80.56744186046511,"iv":0.4010651162790697,"gamma":0.027913488372093023,"theta":-0.05471860465116279,"vega":0.06834093023255813,"rho":0.04844167741361196,"breakevenPct":1.6872801362558287},{"delta":0.85,"premium":8.628571428571428,"strike":79.96428571428571,"iv":0.3409214285714286,"gamma":0.027660714285714285,"theta":-0.04089285714285714,"vega":0.05757142857142858,"rho":0.051886372265533776,"breakevenPct":1.0641765261888443},{"delta":0.9,"premium":10.878125,"strike":77.46875,"iv":0.3647625,"gamma":0.01940625,"theta":-0.034546875000000005,"vega":0.043312500000000004,"rho":0.05374315410805783,"breakevenPct":0.7835671914214062}],"put":[{"delta":0.1,"premium":1.125,"strike":66.29483792298768,"iv":0.8660915678231648,"gamma":0.00821017698937609,"theta":-0.06355794512667534,"vega":0.043334322678312755,"rho":-0.008046609629003219,"breakevenPct":25.656128310531955},{"delta":0.15,"premium":1.2261015232776207,"strike":75.04406093110482,"iv":0.591994401738068,"gamma":0.015955444078037086,"theta":-0.05705315844209751,"vega":0.05757048458813466,"rho":-0.011785729046450076,"breakevenPct":15.79060072116449},{"delta":0.2,"premium":1.3713430952326344,"strike":79.42686190465268,"iv":0.4671017153329421,"gamma":0.024299725604861825,"theta":-0.05335831661705781,"vega":0.06910643258548362,"rho":-0.015573599101278758,"breakevenPct":10.956515161510318},{"delta":0.25,"premium":1.55634929745668,"strike":82.0634929745668,"iv":0.39906789777194107,"gamma":0.03225555617996107,"theta":-0.051145677564870165,"vega":0.07845507020563186,"rho":-0.01938428968540161,"breakevenPct":8.159772214111197},{"delta":0.3,"premium":1.7426736103804803,"strike":83.9267361038048,"iv":0.3516855449116695,"gamma":0.04005098696414059,"theta":-0.04864424612988722,"vega":0.08583671590671856,"rho":-0.02319200771452604,"breakevenPct":6.24679158861017},{"delta":0.35,"premium":2.007978723404255,"strike":85.22127659574468,"iv":0.32719106382978724,"gamma":0.045731063829787234,"theta":-0.04803191489361702,"vega":0.09140723404255319,"rho":-0.02686914288130277,"breakevenPct":5.0726695501478085},{"delta":0.4,"premium":2.3911087866108787,"strike":86.28033472803347,"iv":0.32192384937238494,"gamma":0.048525104602510465,"theta":-0.04889163179916318,"vega":0.09532887029288703,"rho":-0.030713462853921958,"breakevenPct":4.301590301822268},{"delta":0.45,"premium":2.7527456647398845,"strike":87.30057803468208,"iv":0.31089595375722545,"gamma":0.05144104046242774,"theta":-0.04779942196531792,"vega":0.09759075144508671,"rho":-0.03454692672960089,"breakevenPct":3.550271081516997},{"delta":0.5,"premium":3.178517823639775,"strike":88.25703564727955,"iv":0.30481763602251405,"gamma":0.05285422138836773,"theta":-0.04668874296435272,"vega":0.09839718574108819,"rho":-0.03839834447372746,"breakevenPct":2.944880420214715},{"delta":0.55,"premium":3.9122291021671853,"strike":89.3219814241486,"iv":0.31901238390092895,"gamma":0.0504987616099071,"theta":-0.0481402476780186,"vega":0.09774582043343653,"rho":-0.0424249013243239,"breakevenPct":2.5670176568772187},{"delta":0.6,"premium":4.6411853188929,"strike":90.338146811071,"iv":0.3295554753309266,"gamma":0.04767713598074609,"theta":-0.04801913357400722,"vega":0.094971119133574,"rho":-0.04643938795967727,"breakevenPct":2.239377718254503},{"delta":0.65,"premium":4.581016847172082,"strike":90.93983152827919,"iv":0.2823232250300842,"gamma":0.05315246690734055,"theta":-0.037910830324909744,"vega":0.09136101083032491,"rho":-0.04998303122753473,"breakevenPct":1.4843546873065243},{"delta":0.7,"premium":5.637677556818181,"strike":92.2784090909091,"iv":0.28948920454545457,"gamma":0.048170880681818184,"theta":-0.03459886363636364,"vega":0.08428835227272728,"rho":-0.054216089660379475,"breakevenPct":1.162752071536723},{"delta":0.75,"premium":6.8184303977272736,"strike":93.69886363636364,"iv":0.3026994318181818,"gamma":0.04202741477272727,"theta":-0.032042045454545455,"vega":0.07683096590909091,"rho":-0.05852574977822282,"breakevenPct":0.8893072796756075},{"delta":0.8,"premium":8.182577903682725,"strike":95.29745042492918,"iv":0.3193688385269123,"gamma":0.0355611898016997,"theta":-0.029503682719546738,"vega":0.06900651558073653,"rho":-0.06297540577475326,"breakevenPct":0.621865706996969},{"delta":0.85,"premium":11.54660056657224,"strike":98.83852691218131,"iv":0.3737597733711049,"gamma":0.025575354107648718,"theta":-0.02716657223796034,"vega":0.05717932011331444,"rho":-0.06895168349601431,"breakevenPct":0.41988781016533994}]},"raw":{"call":[{"delta":0.15,"premium":1.134987172965164,"strike":108.00256540696721,"iv":0.6429003431170401,"gamma":0.014796612034980824,"theta":-0.06513561820318227,"vega":0.05752625544117988,"rho":0.009235931578958748,"breakevenPct":24.50097259859956},{"delta":0.2,"premium":1.262959130448978,"strike":99.78401449251703,"iv":0.48941368846668704,"gamma":0.023212209506739384,"theta":-0.06025762411547753,"vega":0.06904302979942906,"rho":0.012440968767319859,"breakevenPct":15.271473446230912},{"delta":0.25,"premium":1.4718645235786956,"strike":96.30225794035508,"iv":0.42787415888364655,"gamma":0.030331154917451274,"theta":-0.05980777461398539,"vega":0.07807270038041458,"rho":0.015609130771509347,"breakevenPct":11.537899228763141},{"delta":0.3,"premium":1.7172261501155641,"strike":93.88515899922957,"iv":0.3883971678832775,"gamma":0.036228571302979067,"theta":-0.05960063466065437,"vega":0.08500356089673365,"rho":0.018802932793870412,"breakevenPct":9.060443930350376},{"delta":0.35,"premium":1.98437050189608,"strike":92.10419665402614,"iv":0.3621026198071803,"gamma":0.04139611988138705,"theta":-0.05953851449975661,"vega":0.09068037515800918,"rho":0.022012054815553295,"breakevenPct":7.333524019988843},{"delta":0.4,"premium":2.3404008438818567,"strike":90.59915611814345,"iv":0.3503696202531646,"gamma":0.04455991561181435,"theta":-0.06110337552742616,"vega":0.09532236286919832,"rho":0.025178436779316575,"breakevenPct":6.022766326745749},{"delta":0.45,"premium":2.668783783783784,"strike":89.41621621621621,"iv":0.33729297297297295,"gamma":0.04759405405405406,"theta":-0.06075621621621621,"vega":0.09770054054054055,"rho":0.02834953534685206,"breakevenPct":5.047912388774817},{"delta":0.5,"premium":3.0640280561122246,"strike":88.30661322645291,"iv":0.3282310621242485,"gamma":0.049106613226452905,"theta":-0.06004809619238477,"vega":0.09840801603206413,"rho":0.031494891223159134,"breakevenPct":4.232992565098255},{"delta":0.55,"premium":3.924291938997822,"strike":87.24400871459694,"iv":0.363461220043573,"gamma":0.044188453159041394,"theta":-0.06596753812636166,"vega":0.09766840958605665,"rho":0.03438986004693464,"breakevenPct":4.002168210808553},{"delta":0.6,"premium":4.737167070217917,"strike":86.06053268765133,"iv":0.38246125907990314,"gamma":0.040915012106537536,"theta":-0.06807578692493946,"vega":0.09542711864406779,"rho":0.03729804075205383,"breakevenPct":3.579397396611064},{"delta":0.65,"premium":5.698595505617978,"strike":84.71629213483146,"iv":0.4014952247191011,"gamma":0.0373191011235955,"theta":-0.06880140449438203,"vega":0.09147865168539326,"rho":0.04008417441407524,"breakevenPct":3.142696372860418},{"delta":0.7,"premium":6.849006622516555,"strike":83.1887417218543,"iv":0.4226592715231788,"gamma":0.033247350993377486,"theta":-0.06838112582781457,"vega":0.08589834437086093,"rho":0.04273756888409852,"breakevenPct":2.712466740099093},{"delta":0.75,"premium":8.166479400749063,"strike":81.47940074906367,"iv":0.4409951310861423,"gamma":0.02915056179775281,"theta":-0.06581910112359551,"vega":0.07845730337078652,"rho":0.045254292264136034,"breakevenPct":2.265434804714506},{"delta":0.8,"premium":8.571627906976744,"strike":80.56744186046511,"iv":0.4010651162790697,"gamma":0.027913488372093023,"theta":-0.05471860465116279,"vega":0.06834093023255813,"rho":0.04844167741361196,"breakevenPct":1.6872801362558287},{"delta":0.85,"premium":8.628571428571428,"strike":79.96428571428571,"iv":0.3409214285714286,"gamma":0.027660714285714285,"theta":-0.04089285714285714,"vega":0.05757142857142858,"rho":0.051886372265533776,"breakevenPct":1.0641765261888443},{"delta":0.9,"premium":10.878125,"strike":77.46875,"iv":0.3647625,"gamma":0.01940625,"theta":-0.034546875000000005,"vega":0.043312500000000004,"rho":0.05374315410805783,"breakevenPct":0.7835671914214062}],"put":[{"delta":0.1,"premium":1.125,"strike":66.29483792298768,"iv":0.8660915678231648,"gamma":0.00821017698937609,"theta":-0.06355794512667534,"vega":0.043334322678312755,"rho":-0.008046609629003219,"breakevenPct":25.656128310531955},{"delta":0.15,"premium":1.2261015232776207,"strike":75.04406093110482,"iv":0.591994401738068,"gamma":0.015955444078037086,"theta":-0.05705315844209751,"vega":0.05757048458813466,"rho":-0.011785729046450076,"breakevenPct":15.79060072116449},{"delta":0.2,"premium":1.3713430952326344,"strike":79.42686190465268,"iv":0.4671017153329421,"gamma":0.024299725604861825,"theta":-0.05335831661705781,"vega":0.06910643258548362,"rho":-0.015573599101278758,"breakevenPct":10.956515161510318},{"delta":0.25,"premium":1.55634929745668,"strike":82.0634929745668,"iv":0.39906789777194107,"gamma":0.03225555617996107,"theta":-0.051145677564870165,"vega":0.07845507020563186,"rho":-0.01938428968540161,"breakevenPct":8.159772214111197},{"delta":0.3,"premium":1.7426736103804803,"strike":83.9267361038048,"iv":0.3516855449116695,"gamma":0.04005098696414059,"theta":-0.04864424612988722,"vega":0.08583671590671856,"rho":-0.02319200771452604,"breakevenPct":6.24679158861017},{"delta":0.35,"premium":2.007978723404255,"strike":85.22127659574468,"iv":0.32719106382978724,"gamma":0.045731063829787234,"theta":-0.04803191489361702,"vega":0.09140723404255319,"rho":-0.02686914288130277,"breakevenPct":5.0726695501478085},{"delta":0.4,"premium":2.3911087866108787,"strike":86.28033472803347,"iv":0.32192384937238494,"gamma":0.048525104602510465,"theta":-0.04889163179916318,"vega":0.09532887029288703,"rho":-0.030713462853921958,"breakevenPct":4.301590301822268},{"delta":0.45,"premium":2.7527456647398845,"strike":87.30057803468208,"iv":0.31089595375722545,"gamma":0.05144104046242774,"theta":-0.04779942196531792,"vega":0.09759075144508671,"rho":-0.03454692672960089,"breakevenPct":3.550271081516997},{"delta":0.5,"premium":3.178517823639775,"strike":88.25703564727955,"iv":0.30481763602251405,"gamma":0.05285422138836773,"theta":-0.04668874296435272,"vega":0.09839718574108819,"rho":-0.03839834447372746,"breakevenPct":2.944880420214715},{"delta":0.55,"premium":3.9122291021671853,"strike":89.3219814241486,"iv":0.31901238390092895,"gamma":0.0504987616099071,"theta":-0.0481402476780186,"vega":0.09774582043343653,"rho":-0.0424249013243239,"breakevenPct":2.5670176568772187},{"delta":0.6,"premium":4.6411853188929,"strike":90.338146811071,"iv":0.3295554753309266,"gamma":0.04767713598074609,"theta":-0.04801913357400722,"vega":0.094971119133574,"rho":-0.04643938795967727,"breakevenPct":2.239377718254503},{"delta":0.65,"premium":4.581016847172082,"strike":90.93983152827919,"iv":0.2823232250300842,"gamma":0.05315246690734055,"theta":-0.037910830324909744,"vega":0.09136101083032491,"rho":-0.04998303122753473,"breakevenPct":1.4843546873065243},{"delta":0.7,"premium":5.637677556818181,"strike":92.2784090909091,"iv":0.28948920454545457,"gamma":0.048170880681818184,"theta":-0.03459886363636364,"vega":0.08428835227272728,"rho":-0.054216089660379475,"breakevenPct":1.162752071536723},{"delta":0.75,"premium":6.8184303977272736,"strike":93.69886363636364,"iv":0.3026994318181818,"gamma":0.04202741477272727,"theta":-0.032042045454545455,"vega":0.07683096590909091,"rho":-0.05852574977822282,"breakevenPct":0.8893072796756075},{"delta":0.8,"premium":8.182577903682725,"strike":95.29745042492918,"iv":0.3193688385269123,"gamma":0.0355611898016997,"theta":-0.029503682719546738,"vega":0.06900651558073653,"rho":-0.06297540577475326,"breakevenPct":0.621865706996969},{"delta":0.85,"premium":11.54660056657224,"strike":98.83852691218131,"iv":0.3737597733711049,"gamma":0.025575354107648718,"theta":-0.02716657223796034,"vega":0.05717932011331444,"rho":-0.06895168349601431,"breakevenPct":0.41988781016533994}]}},"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"}}