{"symbol":"TRFK","url":"https://intraalpha.com/companies/TRFK","capturedAt":"2026-10-23T03:17:40.848Z","state":"partial","quote":{"symbol":"TRFK","last_price":85.39,"prev_close":90.28,"regular_close":85.39,"change":-4.89,"change_pct":-5.4165,"regular_change":-4.89,"regular_change_pct":-5.4165,"extended_change":0,"extended_change_pct":0,"bid":83.09,"ask":90.34,"bid_size":100,"ask_size":100,"volume":290314,"vwap":86.104957,"open":87.43,"high":88.17,"low":84.85,"close":85.39,"trade_count":2262,"last_trade_at":"2026-10-23T00:00:00.086692771Z","last_quote_at":"2026-10-22T20:00:47.08908264Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:38.932002756-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:07.137Z","bars":[{"c":90.37,"h":90.64,"l":90.35,"n":9,"o":90.64,"t":"2026-10-16T13:25:00Z","v":1940,"vw":90.436697},{"c":89.93,"h":90.52,"l":89.91,"n":29,"o":90.52,"t":"2026-10-16T13:30:00Z","v":9352,"vw":90.453042},{"c":89.255,"h":89.54,"l":89.16,"n":33,"o":89.54,"t":"2026-10-16T13:35:00Z","v":2733,"vw":89.322738},{"c":89.42,"h":89.42,"l":89.0946,"n":7,"o":89.0946,"t":"2026-10-16T13:40:00Z","v":795,"vw":89.23042},{"c":89.495,"h":89.495,"l":89.435,"n":17,"o":89.46,"t":"2026-10-16T13:45:00Z","v":1139,"vw":89.455909},{"c":88.975,"h":89.02,"l":88.725,"n":20,"o":89.02,"t":"2026-10-16T13:50:00Z","v":2382,"vw":88.873027},{"c":88.855,"h":89.065,"l":88.85,"n":7,"o":89.065,"t":"2026-10-16T13:55:00Z","v":702,"vw":88.913334},{"c":89.205,"h":89.205,"l":89.11,"n":10,"o":89.1392,"t":"2026-10-16T14:00:00Z","v":635,"vw":89.166606},{"c":89.08,"h":89.1365,"l":89.02,"n":3,"o":89.02,"t":"2026-10-16T14:05:00Z","v":844,"vw":89.109929},{"c":89,"h":89.13,"l":88.735,"n":57,"o":88.88,"t":"2026-10-16T14:10:00Z","v":6893,"vw":88.992676},{"c":89.215,"h":89.215,"l":89.04,"n":13,"o":89.14,"t":"2026-10-16T14:15:00Z","v":1482,"vw":89.0925},{"c":89.1175,"h":89.1175,"l":89.01,"n":5,"o":89.01,"t":"2026-10-16T14:20:00Z","v":396,"vw":89.06375},{"c":88.85,"h":89.0029,"l":88.85,"n":10,"o":89.0029,"t":"2026-10-16T14:25:00Z","v":918,"vw":88.938478},{"c":89.25,"h":89.25,"l":88.96,"n":22,"o":88.96,"t":"2026-10-16T14:30:00Z","v":820,"vw":89.068729},{"c":89.55,"h":89.55,"l":89.39,"n":4,"o":89.39,"t":"2026-10-16T14:35:00Z","v":652,"vw":89.508215},{"c":89.5485,"h":89.5485,"l":89.475,"n":4,"o":89.475,"t":"2026-10-16T14:40:00Z","v":490,"vw":89.531367},{"c":89.59,"h":89.59,"l":89.59,"n":3,"o":89.59,"t":"2026-10-16T14:45:00Z","v":166,"vw":89.59},{"c":89.42,"h":89.45,"l":89.42,"n":8,"o":89.45,"t":"2026-10-16T14:50:00Z","v":564,"vw":89.437619},{"c":89.199,"h":89.199,"l":89.199,"n":1,"o":89.199,"t":"2026-10-16T14:55:00Z","v":109,"vw":89.199},{"c":88.98,"h":88.98,"l":88.9,"n":3,"o":88.9,"t":"2026-10-16T15:00:00Z","v":996,"vw":88.908889},{"c":88.905,"h":88.905,"l":88.905,"n":5,"o":88.905,"t":"2026-10-16T15:05:00Z","v":225,"vw":88.905},{"c":88.5,"h":88.5,"l":88.33,"n":16,"o":88.42,"t":"2026-10-16T15:10:00Z","v":1224,"vw":88.404142},{"c":88.44,"h":88.6025,"l":88.44,"n":12,"o":88.4629,"t":"2026-10-16T15:15:00Z","v":532,"vw":88.48838},{"c":88.3168,"h":88.52,"l":88.2,"n":12,"o":88.52,"t":"2026-10-16T15:20:00Z","v":923,"vw":88.350277},{"c":88.4074,"h":88.4074,"l":88.4074,"n":4,"o":88.4074,"t":"2026-10-16T15:25:00Z","v":187,"vw":88.4074},{"c":88.64,"h":88.6573,"l":88.57,"n":12,"o":88.6573,"t":"2026-10-16T15:30:00Z","v":668,"vw":88.614974},{"c":88.605,"h":88.605,"l":88.5728,"n":5,"o":88.585,"t":"2026-10-16T15:35:00Z","v":505,"vw":88.591178},{"c":88.6825,"h":88.6825,"l":88.595,"n":3,"o":88.595,"t":"2026-10-16T15:40:00Z","v":390,"vw":88.639872},{"c":88.555,"h":88.74,"l":88.555,"n":11,"o":88.74,"t":"2026-10-16T15:45:00Z","v":2674,"vw":88.671221},{"c":88.5682,"h":88.5682,"l":88.445,"n":9,"o":88.445,"t":"2026-10-16T15:50:00Z","v":1487,"vw":88.462297},{"c":88.25,"h":88.4875,"l":88.25,"n":13,"o":88.405,"t":"2026-10-16T15:55:00Z","v":1079,"vw":88.368215},{"c":88.275,"h":88.275,"l":88.275,"n":4,"o":88.275,"t":"2026-10-16T16:00:00Z","v":631,"vw":88.275},{"c":88.345,"h":88.345,"l":88.235,"n":5,"o":88.235,"t":"2026-10-16T16:05:00Z","v":564,"vw":88.257},{"c":88.4,"h":88.4,"l":88.255,"n":8,"o":88.2625,"t":"2026-10-16T16:10:00Z","v":1970,"vw":88.362117},{"c":88.495,"h":88.495,"l":88.495,"n":13,"o":88.495,"t":"2026-10-16T16:15:00Z","v":166,"vw":88.495},{"c":88.4,"h":88.5175,"l":88.39,"n":28,"o":88.418,"t":"2026-10-16T16:20:00Z","v":3526,"vw":88.458927},{"c":88.36,"h":88.385,"l":88.36,"n":4,"o":88.385,"t":"2026-10-16T16:25:00Z","v":561,"vw":88.366818},{"c":88.21,"h":88.31,"l":88.21,"n":14,"o":88.31,"t":"2026-10-16T16:30:00Z","v":793,"vw":88.278597},{"c":88.4535,"h":88.4535,"l":88.295,"n":12,"o":88.3125,"t":"2026-10-16T16:35:00Z","v":520,"vw":88.342604},{"c":88.3233,"h":88.39,"l":88.2508,"n":41,"o":88.35,"t":"2026-10-16T16:40:00Z","v":5542,"vw":88.320094},{"c":88.18,"h":88.36,"l":88.18,"n":11,"o":88.36,"t":"2026-10-16T16:45:00Z","v":940,"vw":88.274444},{"c":88.155,"h":88.183,"l":88.155,"n":15,"o":88.1584,"t":"2026-10-16T16:50:00Z","v":1044,"vw":88.16952},{"c":88.285,"h":88.285,"l":88.1,"n":10,"o":88.1,"t":"2026-10-16T16:55:00Z","v":1032,"vw":88.141589},{"c":88.09,"h":88.09,"l":88.09,"n":2,"o":88.09,"t":"2026-10-16T17:00:00Z","v":200,"vw":88.09},{"c":87.925,"h":87.925,"l":87.88,"n":16,"o":87.903,"t":"2026-10-16T17:05:00Z","v":848,"vw":87.908819},{"c":87.82,"h":87.84,"l":87.82,"n":3,"o":87.84,"t":"2026-10-16T17:10:00Z","v":304,"vw":87.828},{"c":87.51,"h":87.74,"l":87.51,"n":26,"o":87.74,"t":"2026-10-16T17:15:00Z","v":2519,"vw":87.675112},{"c":87.58,"h":87.67,"l":87.401,"n":22,"o":87.51,"t":"2026-10-16T17:20:00Z","v":2581,"vw":87.52399},{"c":87.52,"h":87.54,"l":87.46,"n":14,"o":87.49,"t":"2026-10-16T17:25:00Z","v":1770,"vw":87.509623},{"c":87.88,"h":87.88,"l":87.74,"n":6,"o":87.74,"t":"2026-10-16T17:30:00Z","v":712,"vw":87.856667},{"c":87.86,"h":87.8675,"l":87.765,"n":14,"o":87.835,"t":"2026-10-16T17:35:00Z","v":1264,"vw":87.839447},{"c":88.0329,"h":88.16,"l":87.77,"n":61,"o":87.77,"t":"2026-10-16T17:40:00Z","v":9553,"vw":87.85398},{"c":87.84,"h":88.095,"l":87.84,"n":15,"o":88.095,"t":"2026-10-16T17:45:00Z","v":731,"vw":87.993018},{"c":87.725,"h":87.84,"l":87.725,"n":12,"o":87.84,"t":"2026-10-16T17:50:00Z","v":756,"vw":87.764167},{"c":87.69,"h":87.69,"l":87.69,"n":3,"o":87.69,"t":"2026-10-16T17:55:00Z","v":103,"vw":87.69},{"c":87.47,"h":87.48,"l":87.39,"n":8,"o":87.48,"t":"2026-10-16T18:00:00Z","v":751,"vw":87.444173},{"c":87.6225,"h":87.6225,"l":87.5095,"n":14,"o":87.525,"t":"2026-10-16T18:05:00Z","v":989,"vw":87.538001},{"c":87.645,"h":87.645,"l":87.57,"n":14,"o":87.6,"t":"2026-10-16T18:10:00Z","v":1056,"vw":87.598445},{"c":87.535,"h":87.635,"l":87.535,"n":41,"o":87.635,"t":"2026-10-16T18:15:00Z","v":3946,"vw":87.603044},{"c":87.515,"h":87.515,"l":87.48,"n":20,"o":87.505,"t":"2026-10-16T18:20:00Z","v":2715,"vw":87.493467},{"c":87.52,"h":87.66,"l":87.515,"n":21,"o":87.515,"t":"2026-10-16T18:25:00Z","v":1047,"vw":87.546757},{"c":87.6,"h":87.6,"l":87.5,"n":24,"o":87.5,"t":"2026-10-16T18:30:00Z","v":1302,"vw":87.56173},{"c":87.5534,"h":87.585,"l":87.55,"n":15,"o":87.585,"t":"2026-10-16T18:35:00Z","v":1190,"vw":87.573203},{"c":87.48,"h":87.54,"l":87.45,"n":20,"o":87.525,"t":"2026-10-16T18:40:00Z","v":1797,"vw":87.51796},{"c":87.3,"h":87.54,"l":87.3,"n":8,"o":87.48,"t":"2026-10-16T18:45:00Z","v":1508,"vw":87.46883},{"c":87.17,"h":87.2399,"l":87.17,"n":10,"o":87.2399,"t":"2026-10-16T18:55:00Z","v":822,"vw":87.186722},{"c":87.09,"h":87.25,"l":87.09,"n":22,"o":87.2384,"t":"2026-10-16T19:00:00Z","v":1004,"vw":87.182084},{"c":87.115,"h":87.115,"l":87.115,"n":5,"o":87.115,"t":"2026-10-16T19:05:00Z","v":450,"vw":87.115},{"c":87.41,"h":87.41,"l":87.22,"n":15,"o":87.22,"t":"2026-10-16T19:10:00Z","v":1294,"vw":87.272273},{"c":87.275,"h":87.41,"l":87.235,"n":29,"o":87.41,"t":"2026-10-16T19:15:00Z","v":3555,"vw":87.262674},{"c":87.5784,"h":87.5784,"l":87.37,"n":38,"o":87.37,"t":"2026-10-16T19:20:00Z","v":7056,"vw":87.390655},{"c":87.5018,"h":87.5018,"l":87.5018,"n":7,"o":87.5018,"t":"2026-10-16T19:25:00Z","v":255,"vw":87.5018},{"c":87.215,"h":87.54,"l":87.19,"n":32,"o":87.54,"t":"2026-10-16T19:30:00Z","v":3625,"vw":87.340767},{"c":87.1484,"h":87.29,"l":87.075,"n":28,"o":87.235,"t":"2026-10-16T19:35:00Z","v":2425,"vw":87.172391},{"c":87.055,"h":87.2291,"l":87.0525,"n":19,"o":87.14,"t":"2026-10-16T19:40:00Z","v":1591,"vw":87.106782},{"c":86.9494,"h":87.03,"l":86.9,"n":41,"o":87.03,"t":"2026-10-16T19:45:00Z","v":2676,"vw":86.968216},{"c":87.06,"h":87.1,"l":87.02,"n":33,"o":87.065,"t":"2026-10-16T19:50:00Z","v":2708,"vw":87.069264},{"c":86.95,"h":87.1499,"l":86.95,"n":50,"o":87.1499,"t":"2026-10-16T19:55:00Z","v":5426,"vw":87.076046},{"c":87.13,"h":87.13,"l":87.13,"n":3,"o":87.13,"t":"2026-10-16T20:00:00Z","v":231,"vw":87.13},{"c":88.11,"h":88.11,"l":88.11,"n":1,"o":88.11,"t":"2026-10-19T11:00:00Z","v":100,"vw":88.11},{"c":89.5,"h":89.5,"l":89.5,"n":1,"o":89.5,"t":"2026-10-19T13:20:00Z","v":300,"vw":89.5},{"c":90.05,"h":90.05,"l":90.05,"n":4,"o":90.05,"t":"2026-10-19T13:25:00Z","v":647,"vw":90.05},{"c":89.43,"h":90.05,"l":89.43,"n":192,"o":90.03,"t":"2026-10-19T13:30:00Z","v":18626,"vw":89.925641},{"c":89.25,"h":89.31,"l":89.25,"n":6,"o":89.31,"t":"2026-10-19T13:35:00Z","v":456,"vw":89.295},{"c":89.23,"h":89.43,"l":89.17,"n":39,"o":89.25,"t":"2026-10-19T13:40:00Z","v":2707,"vw":89.298627},{"c":89.32,"h":89.32,"l":89.1,"n":15,"o":89.13,"t":"2026-10-19T13:45:00Z","v":1246,"vw":89.19828},{"c":89.275,"h":89.3,"l":89.23,"n":13,"o":89.29,"t":"2026-10-19T13:50:00Z","v":1467,"vw":89.284286},{"c":88.775,"h":89.09,"l":88.775,"n":7,"o":89.09,"t":"2026-10-19T13:55:00Z","v":530,"vw":89.001017},{"c":88.89,"h":88.89,"l":88.89,"n":8,"o":88.89,"t":"2026-10-19T14:00:00Z","v":609,"vw":88.89},{"c":88.755,"h":88.755,"l":88.74,"n":7,"o":88.74,"t":"2026-10-19T14:05:00Z","v":542,"vw":88.751815},{"c":89.17,"h":89.175,"l":88.7312,"n":23,"o":88.7312,"t":"2026-10-19T14:10:00Z","v":2055,"vw":88.897022},{"c":89.22,"h":89.22,"l":89.22,"n":5,"o":89.22,"t":"2026-10-19T14:15:00Z","v":270,"vw":89.22},{"c":89.4365,"h":89.4375,"l":89.31,"n":11,"o":89.43,"t":"2026-10-19T14:20:00Z","v":1027,"vw":89.396143},{"c":89.409,"h":89.5387,"l":89.3935,"n":7,"o":89.495,"t":"2026-10-19T14:25:00Z","v":583,"vw":89.46087},{"c":89.17,"h":89.445,"l":89.14,"n":93,"o":89.28,"t":"2026-10-19T14:30:00Z","v":7232,"vw":89.245813},{"c":89.19,"h":89.3684,"l":89.19,"n":10,"o":89.2,"t":"2026-10-19T14:35:00Z","v":1065,"vw":89.235911},{"c":89.315,"h":89.4492,"l":89.315,"n":13,"o":89.365,"t":"2026-10-19T14:40:00Z","v":936,"vw":89.378677},{"c":89.5299,"h":89.6485,"l":89.5299,"n":21,"o":89.6,"t":"2026-10-19T14:45:00Z","v":1687,"vw":89.588766},{"c":89.43,"h":89.43,"l":89.43,"n":6,"o":89.43,"t":"2026-10-19T14:50:00Z","v":171,"vw":89.43},{"c":89.5,"h":89.5,"l":89.44,"n":11,"o":89.485,"t":"2026-10-19T14:55:00Z","v":871,"vw":89.465966},{"c":89.37,"h":89.555,"l":89.36,"n":15,"o":89.555,"t":"2026-10-19T15:00:00Z","v":1462,"vw":89.385909},{"c":89.64,"h":89.64,"l":89.47,"n":7,"o":89.47,"t":"2026-10-19T15:05:00Z","v":576,"vw":89.515912},{"c":89.505,"h":89.505,"l":89.505,"n":3,"o":89.505,"t":"2026-10-19T15:10:00Z","v":203,"vw":89.505},{"c":89.92,"h":89.92,"l":89.685,"n":81,"o":89.73,"t":"2026-10-19T15:15:00Z","v":6431,"vw":89.889306},{"c":90.115,"h":90.13,"l":89.92,"n":35,"o":89.95,"t":"2026-10-19T15:20:00Z","v":3385,"vw":90.016355},{"c":90.0935,"h":90.0935,"l":89.96,"n":11,"o":90.045,"t":"2026-10-19T15:25:00Z","v":897,"vw":90.042131},{"c":90.0501,"h":90.09,"l":90.0501,"n":5,"o":90.09,"t":"2026-10-19T15:30:00Z","v":367,"vw":90.069967},{"c":90.14,"h":90.15,"l":90.14,"n":5,"o":90.15,"t":"2026-10-19T15:35:00Z","v":332,"vw":90.145},{"c":90.305,"h":90.305,"l":90.238,"n":8,"o":90.238,"t":"2026-10-19T15:40:00Z","v":4805,"vw":90.246792},{"c":90.13,"h":90.15,"l":90.13,"n":7,"o":90.15,"t":"2026-10-19T15:45:00Z","v":543,"vw":90.14},{"c":90.24,"h":90.34,"l":90.24,"n":22,"o":90.29,"t":"2026-10-19T15:50:00Z","v":1385,"vw":90.278889},{"c":89.9817,"h":90.099,"l":89.9817,"n":10,"o":90.055,"t":"2026-10-19T15:55:00Z","v":571,"vw":90.061082},{"c":89.8049,"h":89.89,"l":89.8049,"n":9,"o":89.89,"t":"2026-10-19T16:00:00Z","v":754,"vw":89.85915},{"c":89.8091,"h":89.8091,"l":89.8091,"n":2,"o":89.8091,"t":"2026-10-19T16:05:00Z","v":219,"vw":89.8091},{"c":89.81,"h":89.81,"l":89.81,"n":2,"o":89.81,"t":"2026-10-19T16:10:00Z","v":201,"vw":89.81},{"c":89.8193,"h":89.872,"l":89.8193,"n":7,"o":89.82,"t":"2026-10-19T16:15:00Z","v":536,"vw":89.831806},{"c":89.6675,"h":89.6675,"l":89.56,"n":3,"o":89.56,"t":"2026-10-19T16:20:00Z","v":227,"vw":89.61375},{"c":89.5635,"h":89.5635,"l":89.52,"n":7,"o":89.52,"t":"2026-10-19T16:25:00Z","v":517,"vw":89.535526},{"c":89.5275,"h":89.5275,"l":89.4425,"n":14,"o":89.46,"t":"2026-10-19T16:30:00Z","v":1845,"vw":89.48255},{"c":89.46,"h":89.46,"l":89.46,"n":3,"o":89.46,"t":"2026-10-19T16:35:00Z","v":320,"vw":89.46},{"c":89.29,"h":89.435,"l":89.29,"n":6,"o":89.435,"t":"2026-10-19T16:45:00Z","v":663,"vw":89.374837},{"c":89.23,"h":89.23,"l":89.16,"n":17,"o":89.2025,"t":"2026-10-19T16:50:00Z","v":631,"vw":89.197692},{"c":89.23,"h":89.23,"l":89.23,"n":4,"o":89.23,"t":"2026-10-19T16:55:00Z","v":145,"vw":89.23},{"c":89.175,"h":89.175,"l":89.0504,"n":8,"o":89.06,"t":"2026-10-19T17:00:00Z","v":1196,"vw":89.092736},{"c":89.085,"h":89.2,"l":89.085,"n":5,"o":89.2,"t":"2026-10-19T17:05:00Z","v":853,"vw":89.150647},{"c":89.1,"h":89.1,"l":89.06,"n":8,"o":89.06,"t":"2026-10-19T17:10:00Z","v":884,"vw":89.0846},{"c":89.07,"h":89.2611,"l":89.07,"n":22,"o":89.1294,"t":"2026-10-19T17:15:00Z","v":1307,"vw":89.186315},{"c":89,"h":89.16,"l":89,"n":14,"o":89.03,"t":"2026-10-19T17:20:00Z","v":937,"vw":89.066667},{"c":89.04,"h":89.04,"l":89.04,"n":2,"o":89.04,"t":"2026-10-19T17:25:00Z","v":107,"vw":89.04},{"c":89.0287,"h":89.0287,"l":89.0176,"n":10,"o":89.0198,"t":"2026-10-19T17:30:00Z","v":860,"vw":89.023679},{"c":89.01,"h":89.01,"l":88.92,"n":6,"o":88.92,"t":"2026-10-19T17:35:00Z","v":897,"vw":88.9725},{"c":88.975,"h":89.07,"l":88.86,"n":97,"o":88.9,"t":"2026-10-19T17:40:00Z","v":10122,"vw":88.963158},{"c":88.78,"h":88.83,"l":88.78,"n":8,"o":88.83,"t":"2026-10-19T17:45:00Z","v":758,"vw":88.805862},{"c":88.7465,"h":88.75,"l":88.7465,"n":7,"o":88.75,"t":"2026-10-19T17:50:00Z","v":382,"vw":88.748151},{"c":88.77,"h":88.77,"l":88.65,"n":13,"o":88.74,"t":"2026-10-19T17:55:00Z","v":1552,"vw":88.674445},{"c":88.725,"h":88.915,"l":88.725,"n":13,"o":88.915,"t":"2026-10-19T18:00:00Z","v":1014,"vw":88.818829},{"c":88.79,"h":88.79,"l":88.7498,"n":7,"o":88.7498,"t":"2026-10-19T18:05:00Z","v":874,"vw":88.779862},{"c":88.83,"h":88.83,"l":88.83,"n":3,"o":88.83,"t":"2026-10-19T18:10:00Z","v":1358,"vw":88.83},{"c":88.835,"h":88.9525,"l":88.83,"n":10,"o":88.855,"t":"2026-10-19T18:15:00Z","v":737,"vw":88.872857},{"c":88.7,"h":88.74,"l":88.7,"n":5,"o":88.74,"t":"2026-10-19T18:20:00Z","v":367,"vw":88.713333},{"c":88.585,"h":88.6804,"l":88.585,"n":18,"o":88.6804,"t":"2026-10-19T18:25:00Z","v":463,"vw":88.619246},{"c":88.49,"h":88.64,"l":88.49,"n":27,"o":88.64,"t":"2026-10-19T18:30:00Z","v":1690,"vw":88.568571},{"c":88.635,"h":88.7625,"l":88.635,"n":14,"o":88.645,"t":"2026-10-19T18:35:00Z","v":1196,"vw":88.664175},{"c":88.7844,"h":88.895,"l":88.6124,"n":22,"o":88.7228,"t":"2026-10-19T18:40:00Z","v":1541,"vw":88.73282},{"c":88.825,"h":88.9884,"l":88.82,"n":16,"o":88.9884,"t":"2026-10-19T18:45:00Z","v":1440,"vw":88.910794},{"c":88.76,"h":88.95,"l":88.76,"n":17,"o":88.835,"t":"2026-10-19T18:50:00Z","v":1694,"vw":88.825541},{"c":88.77,"h":88.84,"l":88.77,"n":20,"o":88.84,"t":"2026-10-19T18:55:00Z","v":1287,"vw":88.805},{"c":88.915,"h":88.915,"l":88.915,"n":7,"o":88.915,"t":"2026-10-19T19:00:00Z","v":609,"vw":88.915},{"c":88.8198,"h":89.0275,"l":88.79,"n":29,"o":88.88,"t":"2026-10-19T19:05:00Z","v":2506,"vw":88.867549},{"c":88.825,"h":88.93,"l":88.82,"n":11,"o":88.87,"t":"2026-10-19T19:10:00Z","v":1308,"vw":88.843014},{"c":88.935,"h":88.935,"l":88.825,"n":47,"o":88.88,"t":"2026-10-19T19:15:00Z","v":5670,"vw":88.898602},{"c":89.2,"h":89.2,"l":88.91,"n":27,"o":88.91,"t":"2026-10-19T19:20:00Z","v":4074,"vw":89.117032},{"c":89.07,"h":89.29,"l":89.07,"n":26,"o":89.24,"t":"2026-10-19T19:25:00Z","v":1471,"vw":89.164667},{"c":89.235,"h":89.235,"l":89,"n":11,"o":89.01,"t":"2026-10-19T19:30:00Z","v":670,"vw":89.049548},{"c":89.3125,"h":89.3125,"l":89.16,"n":16,"o":89.16,"t":"2026-10-19T19:35:00Z","v":951,"vw":89.205898},{"c":89.15,"h":89.29,"l":89.15,"n":47,"o":89.2684,"t":"2026-10-19T19:40:00Z","v":3200,"vw":89.224518},{"c":89.01,"h":89.11,"l":89.01,"n":19,"o":89.11,"t":"2026-10-19T19:45:00Z","v":821,"vw":89.037718},{"c":88.745,"h":89.01,"l":88.745,"n":12,"o":89.01,"t":"2026-10-19T19:50:00Z","v":680,"vw":88.857727},{"c":88.66,"h":88.85,"l":88.63,"n":56,"o":88.7825,"t":"2026-10-19T19:55:00Z","v":7822,"vw":88.79991},{"c":88.73,"h":88.73,"l":88.73,"n":5,"o":88.73,"t":"2026-10-19T20:00:00Z","v":423,"vw":88.73},{"c":86.87,"h":87.5,"l":86.84,"n":119,"o":87.41,"t":"2026-10-20T13:30:00Z","v":12200,"vw":87.27314},{"c":87.01,"h":87.318,"l":86.93,"n":16,"o":86.93,"t":"2026-10-20T13:35:00Z","v":2257,"vw":87.150737},{"c":86.71,"h":86.83,"l":86.585,"n":80,"o":86.585,"t":"2026-10-20T13:40:00Z","v":7683,"vw":86.741245},{"c":87.09,"h":87.09,"l":86.48,"n":25,"o":86.48,"t":"2026-10-20T13:45:00Z","v":2330,"vw":86.726279},{"c":87.23,"h":87.23,"l":86.935,"n":16,"o":86.965,"t":"2026-10-20T13:50:00Z","v":1783,"vw":87.183333},{"c":87.635,"h":87.635,"l":87.195,"n":6,"o":87.195,"t":"2026-10-20T13:55:00Z","v":449,"vw":87.41625},{"c":87.925,"h":87.97,"l":87.63,"n":22,"o":87.68,"t":"2026-10-20T14:00:00Z","v":1556,"vw":87.786547},{"c":88.31,"h":88.31,"l":88.31,"n":2,"o":88.31,"t":"2026-10-20T14:05:00Z","v":164,"vw":88.31},{"c":88.335,"h":88.335,"l":88.16,"n":16,"o":88.205,"t":"2026-10-20T14:10:00Z","v":1450,"vw":88.254301},{"c":88.655,"h":88.655,"l":88.39,"n":13,"o":88.43,"t":"2026-10-20T14:15:00Z","v":1518,"vw":88.46877},{"c":88.695,"h":88.695,"l":88.565,"n":12,"o":88.57,"t":"2026-10-20T14:20:00Z","v":672,"vw":88.630165},{"c":89.075,"h":89.075,"l":88.95,"n":4,"o":88.95,"t":"2026-10-20T14:25:00Z","v":366,"vw":89.030357},{"c":88.91,"h":89.17,"l":88.83,"n":10,"o":89.17,"t":"2026-10-20T14:30:00Z","v":632,"vw":89.048},{"c":89.04,"h":89.1,"l":88.73,"n":29,"o":88.915,"t":"2026-10-20T14:35:00Z","v":4902,"vw":88.908589},{"c":88.9365,"h":88.9365,"l":88.9365,"n":3,"o":88.9365,"t":"2026-10-20T14:40:00Z","v":267,"vw":88.9365},{"c":88.98,"h":88.98,"l":88.98,"n":3,"o":88.98,"t":"2026-10-20T14:45:00Z","v":163,"vw":88.98},{"c":89.1,"h":89.1,"l":89.1,"n":2,"o":89.1,"t":"2026-10-20T14:50:00Z","v":553,"vw":89.1},{"c":89.2295,"h":89.235,"l":89.2295,"n":4,"o":89.235,"t":"2026-10-20T14:55:00Z","v":313,"vw":89.23225},{"c":89.0335,"h":89.11,"l":89.0249,"n":13,"o":89.09,"t":"2026-10-20T15:00:00Z","v":870,"vw":89.062308},{"c":89,"h":89,"l":89,"n":2,"o":89,"t":"2026-10-20T15:05:00Z","v":451,"vw":89},{"c":88.33,"h":88.57,"l":88.235,"n":18,"o":88.57,"t":"2026-10-20T15:10:00Z","v":1351,"vw":88.348261},{"c":88.635,"h":88.6633,"l":88.635,"n":10,"o":88.6633,"t":"2026-10-20T15:25:00Z","v":455,"vw":88.649277},{"c":88.45,"h":88.52,"l":88.42,"n":7,"o":88.52,"t":"2026-10-20T15:30:00Z","v":499,"vw":88.475},{"c":88.3135,"h":88.435,"l":88.23,"n":13,"o":88.435,"t":"2026-10-20T15:35:00Z","v":1909,"vw":88.356242},{"c":88.47,"h":88.56,"l":88.3375,"n":14,"o":88.3375,"t":"2026-10-20T15:40:00Z","v":669,"vw":88.480575},{"c":88.59,"h":88.59,"l":88.46,"n":10,"o":88.5611,"t":"2026-10-20T15:45:00Z","v":1302,"vw":88.512232},{"c":88.49,"h":88.49,"l":88.4439,"n":5,"o":88.4439,"t":"2026-10-20T15:50:00Z","v":636,"vw":88.473789},{"c":88.68,"h":88.7211,"l":88.6649,"n":16,"o":88.675,"t":"2026-10-20T15:55:00Z","v":1021,"vw":88.682147},{"c":88.67,"h":88.81,"l":88.66,"n":15,"o":88.81,"t":"2026-10-20T16:00:00Z","v":1826,"vw":88.74},{"c":88.5962,"h":88.735,"l":88.5849,"n":12,"o":88.735,"t":"2026-10-20T16:10:00Z","v":1270,"vw":88.636923},{"c":88.475,"h":88.475,"l":88.465,"n":6,"o":88.465,"t":"2026-10-20T16:15:00Z","v":374,"vw":88.469478},{"c":88.4861,"h":88.4861,"l":88.45,"n":7,"o":88.46,"t":"2026-10-20T16:20:00Z","v":590,"vw":88.466228},{"c":88.73,"h":88.73,"l":88.7016,"n":8,"o":88.7016,"t":"2026-10-20T16:25:00Z","v":551,"vw":88.72018},{"c":88.71,"h":88.71,"l":88.6775,"n":9,"o":88.6775,"t":"2026-10-20T16:30:00Z","v":595,"vw":88.69375},{"c":88.775,"h":88.775,"l":88.775,"n":3,"o":88.775,"t":"2026-10-20T16:40:00Z","v":165,"vw":88.775},{"c":88.63,"h":88.686,"l":88.63,"n":7,"o":88.686,"t":"2026-10-20T16:45:00Z","v":496,"vw":88.645223},{"c":88.47,"h":88.56,"l":88.47,"n":4,"o":88.56,"t":"2026-10-20T16:50:00Z","v":328,"vw":88.53},{"c":88.45,"h":88.45,"l":88.45,"n":5,"o":88.45,"t":"2026-10-20T16:55:00Z","v":535,"vw":88.45},{"c":88.4591,"h":88.53,"l":88.4,"n":7,"o":88.4,"t":"2026-10-20T17:05:00Z","v":1214,"vw":88.463209},{"c":88.4543,"h":88.57,"l":88.44,"n":7,"o":88.44,"t":"2026-10-20T17:10:00Z","v":887,"vw":88.464708},{"c":88.55,"h":88.55,"l":88.55,"n":4,"o":88.55,"t":"2026-10-20T17:15:00Z","v":180,"vw":88.55},{"c":88.51,"h":88.52,"l":88.51,"n":3,"o":88.52,"t":"2026-10-20T17:20:00Z","v":254,"vw":88.515},{"c":88.57,"h":88.66,"l":88.57,"n":13,"o":88.6156,"t":"2026-10-20T17:35:00Z","v":719,"vw":88.622072},{"c":88.655,"h":88.6701,"l":88.655,"n":5,"o":88.6701,"t":"2026-10-20T17:40:00Z","v":282,"vw":88.662977},{"c":88.64,"h":88.67,"l":88.62,"n":12,"o":88.67,"t":"2026-10-20T17:45:00Z","v":1194,"vw":88.631043},{"c":88.7857,"h":88.7857,"l":88.63,"n":14,"o":88.63,"t":"2026-10-20T17:50:00Z","v":1094,"vw":88.706865},{"c":88.715,"h":88.7475,"l":88.68,"n":13,"o":88.7475,"t":"2026-10-20T17:55:00Z","v":1972,"vw":88.716163},{"c":88.63,"h":88.68,"l":88.63,"n":8,"o":88.68,"t":"2026-10-20T18:00:00Z","v":1116,"vw":88.674882},{"c":88.665,"h":88.665,"l":88.665,"n":2,"o":88.665,"t":"2026-10-20T18:05:00Z","v":172,"vw":88.665},{"c":88.746,"h":88.78,"l":88.746,"n":3,"o":88.78,"t":"2026-10-20T18:10:00Z","v":240,"vw":88.761247},{"c":88.64,"h":88.81,"l":88.64,"n":3,"o":88.81,"t":"2026-10-20T18:15:00Z","v":300,"vw":88.7},{"c":88.63,"h":88.6799,"l":88.63,"n":11,"o":88.675,"t":"2026-10-20T18:20:00Z","v":955,"vw":88.655464},{"c":88.7099,"h":88.7099,"l":88.585,"n":13,"o":88.585,"t":"2026-10-20T18:25:00Z","v":1439,"vw":88.63931},{"c":88.53,"h":88.53,"l":88.53,"n":4,"o":88.53,"t":"2026-10-20T18:30:00Z","v":301,"vw":88.53},{"c":88.46,"h":88.46,"l":88.4531,"n":10,"o":88.4531,"t":"2026-10-20T18:35:00Z","v":311,"vw":88.45655},{"c":88.3144,"h":88.58,"l":88.3049,"n":21,"o":88.57,"t":"2026-10-20T18:40:00Z","v":2497,"vw":88.471329},{"c":88.545,"h":88.59,"l":88.3955,"n":19,"o":88.48,"t":"2026-10-20T18:45:00Z","v":1034,"vw":88.494532},{"c":88.555,"h":88.555,"l":88.555,"n":1,"o":88.555,"t":"2026-10-20T18:55:00Z","v":159,"vw":88.555},{"c":88.52,"h":88.595,"l":88.52,"n":8,"o":88.595,"t":"2026-10-20T19:00:00Z","v":864,"vw":88.551459},{"c":88.615,"h":88.6299,"l":88.615,"n":10,"o":88.6299,"t":"2026-10-20T19:05:00Z","v":549,"vw":88.621702},{"c":88.5989,"h":88.5989,"l":88.5989,"n":6,"o":88.5989,"t":"2026-10-20T19:10:00Z","v":388,"vw":88.5989},{"c":88.5487,"h":88.5487,"l":88.5487,"n":2,"o":88.5487,"t":"2026-10-20T19:15:00Z","v":706,"vw":88.5487},{"c":88.48,"h":88.5,"l":88.48,"n":11,"o":88.5,"t":"2026-10-20T19:20:00Z","v":573,"vw":88.49},{"c":88.4583,"h":88.4583,"l":88.41,"n":11,"o":88.415,"t":"2026-10-20T19:25:00Z","v":617,"vw":88.432558},{"c":88.525,"h":88.64,"l":88.39,"n":36,"o":88.39,"t":"2026-10-20T19:30:00Z","v":7237,"vw":88.582884},{"c":88.385,"h":88.548,"l":88.3469,"n":32,"o":88.5313,"t":"2026-10-20T19:35:00Z","v":2585,"vw":88.460405},{"c":88.46,"h":88.51,"l":88.46,"n":11,"o":88.51,"t":"2026-10-20T19:40:00Z","v":479,"vw":88.49318},{"c":88.4456,"h":88.6,"l":88.4,"n":26,"o":88.6,"t":"2026-10-20T19:45:00Z","v":2087,"vw":88.468136},{"c":88.45,"h":88.5,"l":88.3253,"n":73,"o":88.4,"t":"2026-10-20T19:50:00Z","v":8207,"vw":88.389781},{"c":88.29,"h":88.398,"l":88.26,"n":83,"o":88.37,"t":"2026-10-20T19:55:00Z","v":8402,"vw":88.307371},{"c":88.39,"h":88.39,"l":88.39,"n":4,"o":88.39,"t":"2026-10-20T20:00:00Z","v":1133,"vw":88.39},{"c":91.02,"h":91.02,"l":91.01,"n":12,"o":91.01,"t":"2026-10-21T11:40:00Z","v":1554,"vw":91.011667},{"c":90.39,"h":90.39,"l":90.39,"n":18,"o":90.39,"t":"2026-10-21T11:45:00Z","v":902,"vw":90.39},{"c":89.01,"h":89.01,"l":89.01,"n":1,"o":89.01,"t":"2026-10-21T13:00:00Z","v":367,"vw":89.01},{"c":90.25,"h":90.39,"l":90.25,"n":3,"o":90.38,"t":"2026-10-21T13:25:00Z","v":920,"vw":90.338913},{"c":90.11,"h":91.14,"l":90.11,"n":105,"o":90.18,"t":"2026-10-21T13:30:00Z","v":13537,"vw":90.527617},{"c":89.69,"h":90.3,"l":89.55,"n":65,"o":90.3,"t":"2026-10-21T13:35:00Z","v":8487,"vw":89.836513},{"c":89.1794,"h":89.6,"l":89.08,"n":15,"o":89.4475,"t":"2026-10-21T13:40:00Z","v":994,"vw":89.397738},{"c":89.47,"h":89.53,"l":89.19,"n":23,"o":89.37,"t":"2026-10-21T13:45:00Z","v":4032,"vw":89.356609},{"c":89.3,"h":89.415,"l":89.3,"n":12,"o":89.4,"t":"2026-10-21T13:50:00Z","v":688,"vw":89.362872},{"c":89.525,"h":89.72,"l":89.31,"n":85,"o":89.31,"t":"2026-10-21T14:00:00Z","v":8406,"vw":89.543671},{"c":89.32,"h":89.56,"l":89.3,"n":18,"o":89.56,"t":"2026-10-21T14:05:00Z","v":1817,"vw":89.427717},{"c":89.28,"h":89.3812,"l":89.2,"n":12,"o":89.2,"t":"2026-10-21T14:10:00Z","v":736,"vw":89.306028},{"c":89.36,"h":89.36,"l":89.36,"n":6,"o":89.36,"t":"2026-10-21T14:15:00Z","v":223,"vw":89.36},{"c":89.48,"h":89.5721,"l":89.48,"n":9,"o":89.5575,"t":"2026-10-21T14:25:00Z","v":969,"vw":89.530728},{"c":89.8201,"h":89.8694,"l":89.7171,"n":29,"o":89.76,"t":"2026-10-21T14:30:00Z","v":1478,"vw":89.78599},{"c":89.5802,"h":89.73,"l":89.485,"n":11,"o":89.73,"t":"2026-10-21T14:35:00Z","v":711,"vw":89.608007},{"c":89.71,"h":89.79,"l":89.51,"n":14,"o":89.545,"t":"2026-10-21T14:40:00Z","v":1059,"vw":89.696449},{"c":89.705,"h":89.705,"l":89.61,"n":11,"o":89.63,"t":"2026-10-21T14:45:00Z","v":984,"vw":89.6725},{"c":89.66,"h":89.725,"l":89.65,"n":19,"o":89.65,"t":"2026-10-21T14:55:00Z","v":1780,"vw":89.684778},{"c":89.5415,"h":89.73,"l":89.5415,"n":6,"o":89.73,"t":"2026-10-21T15:00:00Z","v":3456,"vw":89.563676},{"c":89.64,"h":89.69,"l":89.595,"n":23,"o":89.595,"t":"2026-10-21T15:05:00Z","v":1788,"vw":89.676691},{"c":89.859,"h":89.86,"l":89.73,"n":11,"o":89.73,"t":"2026-10-21T15:10:00Z","v":1221,"vw":89.840016},{"c":89.705,"h":89.86,"l":89.62,"n":23,"o":89.86,"t":"2026-10-21T15:15:00Z","v":994,"vw":89.756307},{"c":89.64,"h":89.64,"l":89.64,"n":11,"o":89.64,"t":"2026-10-21T15:20:00Z","v":546,"vw":89.64},{"c":89.695,"h":89.8099,"l":89.56,"n":19,"o":89.56,"t":"2026-10-21T15:25:00Z","v":1710,"vw":89.695104},{"c":89.675,"h":89.84,"l":89.675,"n":15,"o":89.77,"t":"2026-10-21T15:30:00Z","v":1531,"vw":89.764772},{"c":89.79,"h":89.795,"l":89.79,"n":4,"o":89.795,"t":"2026-10-21T15:35:00Z","v":411,"vw":89.793744},{"c":90.014,"h":90.02,"l":89.95,"n":21,"o":90.02,"t":"2026-10-21T15:40:00Z","v":2119,"vw":90.012172},{"c":90.01,"h":90.01,"l":90.01,"n":1,"o":90.01,"t":"2026-10-21T15:45:00Z","v":100,"vw":90.01},{"c":90.11,"h":90.23,"l":90.11,"n":5,"o":90.23,"t":"2026-10-21T15:50:00Z","v":357,"vw":90.17},{"c":90.105,"h":90.175,"l":90.105,"n":4,"o":90.175,"t":"2026-10-21T15:55:00Z","v":703,"vw":90.155715},{"c":90.085,"h":90.125,"l":90.02,"n":8,"o":90.125,"t":"2026-10-21T16:00:00Z","v":1264,"vw":90.096667},{"c":90.085,"h":90.085,"l":90.04,"n":2,"o":90.04,"t":"2026-10-21T16:05:00Z","v":200,"vw":90.0625},{"c":90.075,"h":90.075,"l":90.075,"n":3,"o":90.075,"t":"2026-10-21T16:10:00Z","v":205,"vw":90.075},{"c":90.035,"h":90.089,"l":90,"n":12,"o":90.089,"t":"2026-10-21T16:15:00Z","v":830,"vw":90.042975},{"c":90.019,"h":90.04,"l":90.019,"n":11,"o":90.04,"t":"2026-10-21T16:20:00Z","v":654,"vw":90.035438},{"c":89.925,"h":89.925,"l":89.925,"n":4,"o":89.925,"t":"2026-10-21T16:25:00Z","v":648,"vw":89.925},{"c":90.16,"h":90.16,"l":89.98,"n":22,"o":89.98,"t":"2026-10-21T16:35:00Z","v":1671,"vw":90.050033},{"c":90.12,"h":90.1871,"l":90.12,"n":13,"o":90.1871,"t":"2026-10-21T16:40:00Z","v":594,"vw":90.152091},{"c":90.16,"h":90.1846,"l":90.16,"n":4,"o":90.1846,"t":"2026-10-21T16:45:00Z","v":638,"vw":90.165306},{"c":90.325,"h":90.335,"l":90.235,"n":11,"o":90.235,"t":"2026-10-21T16:50:00Z","v":871,"vw":90.289054},{"c":90.32,"h":90.333,"l":90.32,"n":8,"o":90.333,"t":"2026-10-21T16:55:00Z","v":544,"vw":90.32681},{"c":90.2874,"h":90.31,"l":90.28,"n":10,"o":90.305,"t":"2026-10-21T17:00:00Z","v":1560,"vw":90.302657},{"c":90.35,"h":90.35,"l":90.35,"n":7,"o":90.35,"t":"2026-10-21T17:05:00Z","v":234,"vw":90.35},{"c":90.4,"h":90.4,"l":90.4,"n":4,"o":90.4,"t":"2026-10-21T17:10:00Z","v":206,"vw":90.4},{"c":90.55,"h":90.625,"l":90.55,"n":4,"o":90.625,"t":"2026-10-21T17:20:00Z","v":272,"vw":90.5875},{"c":90.48,"h":90.53,"l":90.48,"n":7,"o":90.53,"t":"2026-10-21T17:25:00Z","v":1010,"vw":90.509157},{"c":90.454,"h":90.505,"l":90.39,"n":9,"o":90.5,"t":"2026-10-21T17:30:00Z","v":1919,"vw":90.431569},{"c":90.5297,"h":90.5297,"l":90.5297,"n":4,"o":90.5297,"t":"2026-10-21T17:35:00Z","v":251,"vw":90.5297},{"c":90.52,"h":90.52,"l":90.4585,"n":5,"o":90.4585,"t":"2026-10-21T17:40:00Z","v":343,"vw":90.498177},{"c":90.495,"h":90.495,"l":90.495,"n":3,"o":90.495,"t":"2026-10-21T17:45:00Z","v":116,"vw":90.495},{"c":90.455,"h":90.5452,"l":90.445,"n":13,"o":90.445,"t":"2026-10-21T17:50:00Z","v":2020,"vw":90.499468},{"c":90.45,"h":90.45,"l":90.45,"n":6,"o":90.45,"t":"2026-10-21T17:55:00Z","v":575,"vw":90.45},{"c":90.4798,"h":90.52,"l":90.39,"n":10,"o":90.52,"t":"2026-10-21T18:00:00Z","v":775,"vw":90.46988},{"c":90.445,"h":90.445,"l":90.445,"n":4,"o":90.445,"t":"2026-10-21T18:05:00Z","v":114,"vw":90.445},{"c":90.45,"h":90.45,"l":90.45,"n":21,"o":90.45,"t":"2026-10-21T18:10:00Z","v":2241,"vw":90.45},{"c":90.4701,"h":90.5297,"l":90.4701,"n":7,"o":90.5297,"t":"2026-10-21T18:15:00Z","v":1217,"vw":90.476302},{"c":90.4836,"h":90.51,"l":90.38,"n":19,"o":90.51,"t":"2026-10-21T18:20:00Z","v":1315,"vw":90.454605},{"c":90.49,"h":90.49,"l":90.49,"n":2,"o":90.49,"t":"2026-10-21T18:25:00Z","v":323,"vw":90.49},{"c":90.525,"h":90.5353,"l":90.502,"n":7,"o":90.502,"t":"2026-10-21T18:30:00Z","v":617,"vw":90.521127},{"c":90.5,"h":90.51,"l":90.5,"n":6,"o":90.51,"t":"2026-10-21T18:35:00Z","v":430,"vw":90.505},{"c":90.29,"h":90.521,"l":90.29,"n":31,"o":90.5,"t":"2026-10-21T18:45:00Z","v":2350,"vw":90.436748},{"c":90.185,"h":90.185,"l":90.185,"n":3,"o":90.185,"t":"2026-10-21T18:50:00Z","v":408,"vw":90.185},{"c":89.97,"h":90.2099,"l":89.97,"n":14,"o":90.2099,"t":"2026-10-21T18:55:00Z","v":725,"vw":90.073004},{"c":89.81,"h":89.98,"l":89.8,"n":23,"o":89.9494,"t":"2026-10-21T19:00:00Z","v":2389,"vw":89.869246},{"c":89.93,"h":90.03,"l":89.93,"n":3,"o":90.03,"t":"2026-10-21T19:05:00Z","v":378,"vw":89.984496},{"c":89.97,"h":89.97,"l":89.9153,"n":13,"o":89.9455,"t":"2026-10-21T19:10:00Z","v":751,"vw":89.9436},{"c":90.19,"h":90.19,"l":90.04,"n":14,"o":90.04,"t":"2026-10-21T19:15:00Z","v":2633,"vw":90.062683},{"c":90.0401,"h":90.22,"l":90.0401,"n":13,"o":90.22,"t":"2026-10-21T19:20:00Z","v":1109,"vw":90.144579},{"c":90.27,"h":90.2777,"l":90.27,"n":7,"o":90.2777,"t":"2026-10-21T19:25:00Z","v":383,"vw":90.274033},{"c":90.365,"h":90.365,"l":90.2498,"n":10,"o":90.32,"t":"2026-10-21T19:30:00Z","v":1109,"vw":90.313305},{"c":90.4891,"h":90.4891,"l":90.4066,"n":9,"o":90.4066,"t":"2026-10-21T19:35:00Z","v":517,"vw":90.460967},{"c":90.3544,"h":90.409,"l":90.3544,"n":13,"o":90.365,"t":"2026-10-21T19:40:00Z","v":839,"vw":90.375929},{"c":90.4544,"h":90.4544,"l":90.385,"n":15,"o":90.385,"t":"2026-10-21T19:45:00Z","v":683,"vw":90.414595},{"c":90.385,"h":90.385,"l":90.33,"n":13,"o":90.37,"t":"2026-10-21T19:50:00Z","v":911,"vw":90.368021},{"c":90.275,"h":90.39,"l":90.24,"n":54,"o":90.335,"t":"2026-10-21T19:55:00Z","v":4800,"vw":90.328871},{"c":90.28,"h":90.28,"l":90.28,"n":2,"o":90.28,"t":"2026-10-21T20:00:00Z","v":425,"vw":90.28},{"c":89.65,"h":89.65,"l":89.65,"n":13,"o":89.65,"t":"2026-10-22T10:25:00Z","v":255,"vw":89.65},{"c":89.09,"h":89.55,"l":88.95,"n":4,"o":88.95,"t":"2026-10-22T13:00:00Z","v":848,"vw":89.318868},{"c":87.03,"h":87.03,"l":87.03,"n":1,"o":87.03,"t":"2026-10-22T13:20:00Z","v":196,"vw":87.03},{"c":87.45,"h":87.46,"l":87.43,"n":26,"o":87.43,"t":"2026-10-22T13:30:00Z","v":6605,"vw":87.432549},{"c":87.91,"h":87.91,"l":87.58,"n":15,"o":87.67,"t":"2026-10-22T13:35:00Z","v":1561,"vw":87.636646},{"c":87.9125,"h":87.9125,"l":87.74,"n":14,"o":87.74,"t":"2026-10-22T13:40:00Z","v":859,"vw":87.841923},{"c":87.61,"h":87.75,"l":87.46,"n":213,"o":87.63,"t":"2026-10-22T13:45:00Z","v":16512,"vw":87.615746},{"c":87.6005,"h":87.615,"l":87.6005,"n":15,"o":87.615,"t":"2026-10-22T13:50:00Z","v":1803,"vw":87.614117},{"c":87.8575,"h":88.015,"l":87.72,"n":60,"o":87.72,"t":"2026-10-22T13:55:00Z","v":7760,"vw":87.845344},{"c":87.94,"h":88.17,"l":87.94,"n":27,"o":88.0198,"t":"2026-10-22T14:00:00Z","v":2396,"vw":88.015783},{"c":87.58,"h":87.84,"l":87.42,"n":36,"o":87.77,"t":"2026-10-22T14:05:00Z","v":3245,"vw":87.567941},{"c":87.32,"h":87.515,"l":87.32,"n":19,"o":87.515,"t":"2026-10-22T14:10:00Z","v":2044,"vw":87.483158},{"c":87.21,"h":87.3,"l":87.16,"n":18,"o":87.3,"t":"2026-10-22T14:15:00Z","v":1549,"vw":87.261581},{"c":86.79,"h":87.13,"l":86.79,"n":15,"o":87.13,"t":"2026-10-22T14:20:00Z","v":1047,"vw":86.96254},{"c":86.575,"h":86.575,"l":86.31,"n":22,"o":86.435,"t":"2026-10-22T14:30:00Z","v":57342,"vw":86.381739},{"c":86.335,"h":86.45,"l":86.335,"n":19,"o":86.44,"t":"2026-10-22T14:35:00Z","v":5828,"vw":86.34941},{"c":86.47,"h":86.47,"l":86.3108,"n":29,"o":86.3108,"t":"2026-10-22T14:40:00Z","v":5752,"vw":86.335454},{"c":85.97,"h":86.4199,"l":85.9361,"n":26,"o":86.4199,"t":"2026-10-22T14:45:00Z","v":2563,"vw":86.13756},{"c":85.945,"h":85.96,"l":85.85,"n":18,"o":85.93,"t":"2026-10-22T14:50:00Z","v":2503,"vw":85.913579},{"c":85.895,"h":86.0297,"l":85.8749,"n":28,"o":86.025,"t":"2026-10-22T14:55:00Z","v":3225,"vw":85.920534},{"c":85.885,"h":86.06,"l":85.885,"n":8,"o":85.99,"t":"2026-10-22T15:00:00Z","v":415,"vw":85.99125},{"c":85.69,"h":86.015,"l":85.69,"n":11,"o":85.86,"t":"2026-10-22T15:05:00Z","v":13487,"vw":85.861584},{"c":85.68,"h":85.7994,"l":85.66,"n":18,"o":85.7994,"t":"2026-10-22T15:10:00Z","v":981,"vw":85.726182},{"c":86.0888,"h":86.0888,"l":85.85,"n":7,"o":85.85,"t":"2026-10-22T15:15:00Z","v":1191,"vw":85.975227},{"c":86.13,"h":86.13,"l":86.13,"n":3,"o":86.13,"t":"2026-10-22T15:20:00Z","v":503,"vw":86.13},{"c":85.7827,"h":86.0983,"l":85.7827,"n":37,"o":86.07,"t":"2026-10-22T15:25:00Z","v":2790,"vw":86.023873},{"c":85.685,"h":85.685,"l":85.685,"n":5,"o":85.685,"t":"2026-10-22T15:30:00Z","v":240,"vw":85.685},{"c":85.8587,"h":85.8587,"l":85.7699,"n":9,"o":85.8057,"t":"2026-10-22T15:35:00Z","v":756,"vw":85.812333},{"c":85.7,"h":85.78,"l":85.61,"n":25,"o":85.78,"t":"2026-10-22T15:40:00Z","v":2750,"vw":85.666956},{"c":85.72,"h":85.7332,"l":85.72,"n":5,"o":85.7332,"t":"2026-10-22T15:45:00Z","v":502,"vw":85.72477},{"c":85.8277,"h":85.8277,"l":85.8277,"n":8,"o":85.8277,"t":"2026-10-22T15:50:00Z","v":307,"vw":85.8277},{"c":86,"h":86.005,"l":85.92,"n":11,"o":86.005,"t":"2026-10-22T15:55:00Z","v":545,"vw":85.982679},{"c":86.07,"h":86.19,"l":86.06,"n":12,"o":86.19,"t":"2026-10-22T16:00:00Z","v":936,"vw":86.121106},{"c":86.16,"h":86.16,"l":85.94,"n":14,"o":85.98,"t":"2026-10-22T16:05:00Z","v":1446,"vw":86.014174},{"c":86.23,"h":86.31,"l":86.16,"n":17,"o":86.2845,"t":"2026-10-22T16:10:00Z","v":3796,"vw":86.251113},{"c":86.16,"h":86.17,"l":86.16,"n":5,"o":86.17,"t":"2026-10-22T16:15:00Z","v":371,"vw":86.16505},{"c":86.28,"h":86.4025,"l":86.28,"n":19,"o":86.3138,"t":"2026-10-22T16:20:00Z","v":915,"vw":86.33921},{"c":86.23,"h":86.3899,"l":86.23,"n":26,"o":86.305,"t":"2026-10-22T16:25:00Z","v":1452,"vw":86.300822},{"c":85.94,"h":85.96,"l":85.935,"n":21,"o":85.96,"t":"2026-10-22T16:30:00Z","v":2950,"vw":85.938284},{"c":85.88,"h":85.925,"l":85.8451,"n":9,"o":85.8451,"t":"2026-10-22T16:35:00Z","v":976,"vw":85.864676},{"c":85.72,"h":85.875,"l":85.72,"n":7,"o":85.875,"t":"2026-10-22T16:40:00Z","v":432,"vw":85.813666},{"c":85.43,"h":85.565,"l":85.43,"n":6,"o":85.565,"t":"2026-10-22T16:45:00Z","v":2195,"vw":85.436356},{"c":85.53,"h":85.53,"l":85.3364,"n":20,"o":85.34,"t":"2026-10-22T16:50:00Z","v":2092,"vw":85.382952},{"c":85.605,"h":85.605,"l":85.5425,"n":15,"o":85.55,"t":"2026-10-22T16:55:00Z","v":880,"vw":85.5874},{"c":85.32,"h":85.66,"l":85.32,"n":57,"o":85.59,"t":"2026-10-22T17:00:00Z","v":23285,"vw":85.572918},{"c":85.49,"h":85.49,"l":85.445,"n":10,"o":85.445,"t":"2026-10-22T17:05:00Z","v":1126,"vw":85.469431},{"c":85.46,"h":85.46,"l":85.4384,"n":6,"o":85.4384,"t":"2026-10-22T17:10:00Z","v":461,"vw":85.4546},{"c":85.729,"h":85.729,"l":85.48,"n":30,"o":85.6,"t":"2026-10-22T17:15:00Z","v":3360,"vw":85.611468},{"c":85.63,"h":85.75,"l":85.625,"n":31,"o":85.625,"t":"2026-10-22T17:20:00Z","v":1537,"vw":85.664181},{"c":85.6044,"h":85.61,"l":85.54,"n":24,"o":85.61,"t":"2026-10-22T17:25:00Z","v":1874,"vw":85.565931},{"c":85.6774,"h":85.6774,"l":85.6774,"n":1,"o":85.6774,"t":"2026-10-22T17:35:00Z","v":118,"vw":85.6774},{"c":85.71,"h":85.71,"l":85.57,"n":10,"o":85.58,"t":"2026-10-22T17:40:00Z","v":528,"vw":85.639975},{"c":85.61,"h":85.7212,"l":85.61,"n":4,"o":85.7212,"t":"2026-10-22T17:45:00Z","v":289,"vw":85.680764},{"c":85.55,"h":85.625,"l":85.53,"n":20,"o":85.57,"t":"2026-10-22T17:50:00Z","v":1168,"vw":85.552763},{"c":85.4368,"h":85.51,"l":85.4368,"n":5,"o":85.51,"t":"2026-10-22T17:55:00Z","v":288,"vw":85.463911},{"c":85.17,"h":85.405,"l":85.17,"n":40,"o":85.405,"t":"2026-10-22T18:00:00Z","v":12778,"vw":85.259111},{"c":85.395,"h":85.395,"l":85.11,"n":29,"o":85.12,"t":"2026-10-22T18:05:00Z","v":1799,"vw":85.253333},{"c":85.5202,"h":85.5202,"l":85.365,"n":12,"o":85.365,"t":"2026-10-22T18:10:00Z","v":866,"vw":85.415012},{"c":85.53,"h":85.53,"l":85.32,"n":19,"o":85.3824,"t":"2026-10-22T18:15:00Z","v":1769,"vw":85.428281},{"c":85.5976,"h":85.645,"l":85.54,"n":104,"o":85.57,"t":"2026-10-22T18:20:00Z","v":24898,"vw":85.562298},{"c":85.385,"h":85.56,"l":85.32,"n":22,"o":85.56,"t":"2026-10-22T18:25:00Z","v":2521,"vw":85.435874},{"c":85.39,"h":85.42,"l":85.25,"n":11,"o":85.25,"t":"2026-10-22T18:30:00Z","v":4901,"vw":85.403059},{"c":85.4175,"h":85.4797,"l":85.4,"n":5,"o":85.4,"t":"2026-10-22T18:35:00Z","v":1210,"vw":85.42194},{"c":85.403,"h":85.4131,"l":85.33,"n":10,"o":85.4131,"t":"2026-10-22T18:40:00Z","v":559,"vw":85.384682},{"c":85.36,"h":85.455,"l":85.36,"n":12,"o":85.45,"t":"2026-10-22T18:45:00Z","v":961,"vw":85.429432},{"c":85.33,"h":85.3665,"l":85.33,"n":9,"o":85.355,"t":"2026-10-22T18:50:00Z","v":1509,"vw":85.354798},{"c":85.18,"h":85.3799,"l":85.18,"n":13,"o":85.3799,"t":"2026-10-22T18:55:00Z","v":748,"vw":85.253781},{"c":85.11,"h":85.11,"l":85.04,"n":13,"o":85.04,"t":"2026-10-22T19:00:00Z","v":929,"vw":85.066963},{"c":85.135,"h":85.17,"l":85.135,"n":5,"o":85.17,"t":"2026-10-22T19:05:00Z","v":301,"vw":85.155554},{"c":85.345,"h":85.365,"l":85.1343,"n":23,"o":85.1343,"t":"2026-10-22T19:10:00Z","v":1548,"vw":85.306963},{"c":85.345,"h":85.3566,"l":85.2899,"n":21,"o":85.35,"t":"2026-10-22T19:15:00Z","v":1308,"vw":85.324173},{"c":85.4,"h":85.635,"l":85.29,"n":19,"o":85.635,"t":"2026-10-22T19:20:00Z","v":2947,"vw":85.457852},{"c":85.51,"h":85.59,"l":85.39,"n":22,"o":85.39,"t":"2026-10-22T19:25:00Z","v":1835,"vw":85.514305},{"c":85.24,"h":85.53,"l":85.22,"n":30,"o":85.53,"t":"2026-10-22T19:30:00Z","v":2022,"vw":85.381988},{"c":85.0854,"h":85.2433,"l":85.035,"n":17,"o":85.1842,"t":"2026-10-22T19:35:00Z","v":1098,"vw":85.151245},{"c":84.99,"h":85.1088,"l":84.9857,"n":40,"o":85.03,"t":"2026-10-22T19:40:00Z","v":2731,"vw":85.012108},{"c":84.945,"h":85.015,"l":84.85,"n":28,"o":85.015,"t":"2026-10-22T19:45:00Z","v":1343,"vw":84.934908},{"c":85.525,"h":85.525,"l":85.09,"n":72,"o":85.22,"t":"2026-10-22T19:50:00Z","v":4478,"vw":85.321006},{"c":85.3328,"h":85.53,"l":85.26,"n":73,"o":85.47,"t":"2026-10-22T19:55:00Z","v":5971,"vw":85.417078},{"c":85.39,"h":85.39,"l":85.39,"n":4,"o":85.39,"t":"2026-10-22T20:00:00Z","v":626,"vw":85.39}],"history":[{"c":49.3911,"h":49.3911,"l":49.0901,"n":75,"o":49.1,"t":"2024-10-21T04:00:00Z","v":3986,"vw":49.210296},{"c":49.09,"h":49.64,"l":48.875,"n":89,"o":49.64,"t":"2024-10-22T04:00:00Z","v":11470,"vw":49.020852},{"c":48.1585,"h":48.835,"l":47.9455,"n":122,"o":48.715,"t":"2024-10-23T04:00:00Z","v":7442,"vw":48.187841},{"c":48.29,"h":48.48,"l":47,"n":54,"o":48.4,"t":"2024-10-24T04:00:00Z","v":4410,"vw":47.620721},{"c":48.52,"h":49.135,"l":48.47,"n":114,"o":49,"t":"2024-10-25T04:00:00Z","v":5360,"vw":48.86621},{"c":48.779,"h":48.87,"l":48.72,"n":103,"o":48.82,"t":"2024-10-28T04:00:00Z","v":2936,"vw":48.815186},{"c":49.2724,"h":49.4091,"l":48.76,"n":72,"o":48.76,"t":"2024-10-29T04:00:00Z","v":6418,"vw":49.129286},{"c":48.2612,"h":48.76,"l":48.2612,"n":139,"o":48.53,"t":"2024-10-30T04:00:00Z","v":8584,"vw":48.585424},{"c":46.96,"h":47.9,"l":46.93,"n":90,"o":47.9,"t":"2024-10-31T04:00:00Z","v":6534,"vw":47.240423},{"c":47.34,"h":47.6321,"l":47.21,"n":64,"o":47.26,"t":"2024-11-01T04:00:00Z","v":4290,"vw":47.373844},{"c":47.1845,"h":47.5201,"l":47.17,"n":67,"o":47.31,"t":"2024-11-04T05:00:00Z","v":3184,"vw":47.39048},{"c":48.0101,"h":48.055,"l":47.49,"n":108,"o":47.49,"t":"2024-11-05T05:00:00Z","v":5114,"vw":47.853953},{"c":49.8899,"h":49.93,"l":49.26,"n":156,"o":49.26,"t":"2024-11-06T05:00:00Z","v":15797,"vw":49.645519},{"c":50.8768,"h":50.9225,"l":50.2,"n":135,"o":50.2,"t":"2024-11-07T05:00:00Z","v":8734,"vw":50.737663},{"c":51.0478,"h":51.06,"l":50.79,"n":124,"o":50.9299,"t":"2024-11-08T05:00:00Z","v":15132,"vw":50.983128},{"c":51.165,"h":51.39,"l":50.9,"n":94,"o":51.38,"t":"2024-11-11T05:00:00Z","v":8860,"vw":51.105906},{"c":51.0141,"h":51.12,"l":50.51,"n":104,"o":51.05,"t":"2024-11-12T05:00:00Z","v":6945,"vw":50.804431},{"c":50.821,"h":51.336,"l":50.821,"n":104,"o":50.99,"t":"2024-11-13T05:00:00Z","v":5694,"vw":51.113555},{"c":50.3142,"h":50.9,"l":50.3142,"n":79,"o":50.83,"t":"2024-11-14T05:00:00Z","v":3800,"vw":50.694605},{"c":49.31,"h":49.98,"l":49.125,"n":155,"o":49.98,"t":"2024-11-15T05:00:00Z","v":27152,"vw":49.415229},{"c":49.6122,"h":49.84,"l":49.335,"n":133,"o":49.59,"t":"2024-11-18T05:00:00Z","v":5801,"vw":49.616628},{"c":50.3652,"h":50.385,"l":49.35,"n":138,"o":49.63,"t":"2024-11-19T05:00:00Z","v":10033,"vw":49.873093},{"c":50.51,"h":50.61,"l":49.97,"n":142,"o":50.61,"t":"2024-11-20T05:00:00Z","v":16613,"vw":50.267584},{"c":51.3895,"h":51.88,"l":51.07,"n":86,"o":51.55,"t":"2024-11-21T05:00:00Z","v":19715,"vw":51.580901},{"c":51.6769,"h":51.7496,"l":51.52,"n":100,"o":51.67,"t":"2024-11-22T05:00:00Z","v":4107,"vw":51.623125},{"c":51.5775,"h":52.37,"l":51.545,"n":106,"o":52.37,"t":"2024-11-25T05:00:00Z","v":10248,"vw":51.855478},{"c":51.4659,"h":51.8663,"l":51.2453,"n":142,"o":51.8663,"t":"2024-11-26T05:00:00Z","v":7867,"vw":51.509632},{"c":50.6575,"h":51.38,"l":50.36,"n":165,"o":51.38,"t":"2024-11-27T05:00:00Z","v":6515,"vw":50.774193},{"c":51.121,"h":51.4,"l":50.9,"n":56,"o":50.9,"t":"2024-11-29T05:00:00Z","v":5739,"vw":51.157575},{"c":51.4406,"h":51.8305,"l":51.38,"n":139,"o":51.38,"t":"2024-12-02T05:00:00Z","v":11680,"vw":51.533027},{"c":51.4905,"h":51.55,"l":51.28,"n":64,"o":51.28,"t":"2024-12-03T05:00:00Z","v":4361,"vw":51.364331},{"c":53.0794,"h":53.0794,"l":52.41,"n":203,"o":52.465,"t":"2024-12-04T05:00:00Z","v":15145,"vw":52.809094},{"c":52.5494,"h":53.15,"l":52.53,"n":189,"o":53.1499,"t":"2024-12-05T05:00:00Z","v":30104,"vw":52.662973},{"c":53.26,"h":53.26,"l":52.74,"n":100,"o":52.74,"t":"2024-12-06T05:00:00Z","v":8334,"vw":53.096068},{"c":52.01,"h":53.19,"l":51.98,"n":108,"o":53.19,"t":"2024-12-09T05:00:00Z","v":10930,"vw":52.251757},{"c":50.76,"h":51.55,"l":50.595,"n":162,"o":51.55,"t":"2024-12-10T05:00:00Z","v":15126,"vw":50.959392},{"c":51.87,"h":51.95,"l":51.0687,"n":140,"o":51.0687,"t":"2024-12-11T05:00:00Z","v":6265,"vw":51.567019},{"c":51.58,"h":51.715,"l":51.54,"n":55,"o":51.64,"t":"2024-12-12T05:00:00Z","v":5713,"vw":51.586919},{"c":52.6312,"h":52.9,"l":52.1738,"n":96,"o":52.85,"t":"2024-12-13T05:00:00Z","v":9196,"vw":52.582073},{"c":53.598,"h":53.75,"l":52.82,"n":153,"o":53.11,"t":"2024-12-16T05:00:00Z","v":10880,"vw":53.449363},{"c":52.57,"h":53.19,"l":52.33,"n":170,"o":53.19,"t":"2024-12-17T05:00:00Z","v":13191,"vw":52.525037},{"c":50.4899,"h":52.7,"l":50.19,"n":132,"o":52.7,"t":"2024-12-18T05:00:00Z","v":25592,"vw":51.936012},{"c":50.33,"h":51.25,"l":50.33,"n":138,"o":51.2,"t":"2024-12-19T05:00:00Z","v":12833,"vw":50.757443},{"c":51.24,"h":51.7027,"l":49.895,"n":130,"o":49.94,"t":"2024-12-20T05:00:00Z","v":5819,"vw":50.975929},{"c":51.73,"h":51.7809,"l":51.185,"n":132,"o":51.36,"t":"2024-12-23T05:00:00Z","v":12903,"vw":51.460983},{"c":52.74,"h":52.74,"l":52.269,"n":58,"o":52.269,"t":"2024-12-24T05:00:00Z","v":1766,"vw":52.336606},{"c":52.57,"h":52.75,"l":52.1823,"n":84,"o":52.25,"t":"2024-12-26T05:00:00Z","v":9753,"vw":52.550968},{"c":51.81,"h":52.19,"l":51.27,"n":97,"o":52.19,"t":"2024-12-27T05:00:00Z","v":4834,"vw":51.596948},{"c":51,"h":51.46,"l":50.7701,"n":110,"o":50.93,"t":"2024-12-30T05:00:00Z","v":9687,"vw":51.238519},{"c":50.52,"h":51.03,"l":50.42,"n":102,"o":51.03,"t":"2024-12-31T05:00:00Z","v":12476,"vw":50.835082},{"c":50.88,"h":51.53,"l":50.47,"n":126,"o":51.0899,"t":"2025-01-02T05:00:00Z","v":15091,"vw":50.754512},{"c":51.9,"h":51.955,"l":51.31,"n":114,"o":51.3325,"t":"2025-01-03T05:00:00Z","v":5409,"vw":51.697377},{"c":52.6,"h":52.9992,"l":52.5033,"n":135,"o":52.69,"t":"2025-01-06T05:00:00Z","v":5338,"vw":52.748335},{"c":51.31,"h":52.93,"l":51.14,"n":161,"o":52.93,"t":"2025-01-07T05:00:00Z","v":20344,"vw":51.736739},{"c":51.31,"h":51.42,"l":50.81,"n":99,"o":51.17,"t":"2025-01-08T05:00:00Z","v":5931,"vw":51.207426},{"c":50.2665,"h":50.66,"l":49.94,"n":147,"o":50.66,"t":"2025-01-10T05:00:00Z","v":9075,"vw":50.317394},{"c":50.02,"h":50.02,"l":49.2948,"n":191,"o":49.5,"t":"2025-01-13T05:00:00Z","v":15874,"vw":49.726656},{"c":50.26,"h":50.689,"l":50.01,"n":93,"o":50.689,"t":"2025-01-14T05:00:00Z","v":22338,"vw":50.418233},{"c":51.21,"h":51.429,"l":50.955,"n":90,"o":51.27,"t":"2025-01-15T05:00:00Z","v":7726,"vw":51.254419},{"c":51.45,"h":51.82,"l":51.45,"n":74,"o":51.71,"t":"2025-01-16T05:00:00Z","v":6713,"vw":51.617106},{"c":52.39,"h":52.577,"l":52.14,"n":203,"o":52.22,"t":"2025-01-17T05:00:00Z","v":37576,"vw":52.327036},{"c":53.52,"h":53.695,"l":52.8225,"n":250,"o":53.05,"t":"2025-01-21T05:00:00Z","v":19525,"vw":53.255788},{"c":54.6829,"h":54.9723,"l":54.4125,"n":459,"o":54.63,"t":"2025-01-22T05:00:00Z","v":41076,"vw":54.7703},{"c":54.65,"h":54.65,"l":54.1911,"n":168,"o":54.22,"t":"2025-01-23T05:00:00Z","v":12210,"vw":54.416797},{"c":54.2879,"h":55.06,"l":54.2,"n":170,"o":55.06,"t":"2025-01-24T05:00:00Z","v":11057,"vw":54.646136},{"c":49.4994,"h":51.38,"l":48.92,"n":488,"o":50.94,"t":"2025-01-27T05:00:00Z","v":49454,"vw":49.747904},{"c":50.9788,"h":51.08,"l":49.51,"n":328,"o":50.27,"t":"2025-01-28T05:00:00Z","v":18567,"vw":50.501351},{"c":50.5077,"h":51.02,"l":50.125,"n":117,"o":51.02,"t":"2025-01-29T05:00:00Z","v":8038,"vw":50.410302},{"c":51.47,"h":51.735,"l":51.22,"n":137,"o":51.66,"t":"2025-01-30T05:00:00Z","v":11401,"vw":51.461829},{"c":51.3917,"h":52.535,"l":51.325,"n":148,"o":51.87,"t":"2025-01-31T05:00:00Z","v":5828,"vw":51.877575},{"c":50.79,"h":51.1005,"l":49.84,"n":321,"o":49.93,"t":"2025-02-03T05:00:00Z","v":30505,"vw":50.581518},{"c":51.4489,"h":51.48,"l":50.91,"n":200,"o":50.91,"t":"2025-02-04T05:00:00Z","v":14147,"vw":51.177946},{"c":52.6272,"h":52.745,"l":51.7201,"n":236,"o":51.92,"t":"2025-02-05T05:00:00Z","v":8190,"vw":52.373829},{"c":52.7144,"h":52.9,"l":52.39,"n":138,"o":52.9,"t":"2025-02-06T05:00:00Z","v":41166,"vw":52.515643},{"c":52.48,"h":53.455,"l":52.42,"n":175,"o":53.26,"t":"2025-02-07T05:00:00Z","v":6757,"vw":52.748145},{"c":53.7303,"h":53.7999,"l":52.99,"n":111,"o":52.99,"t":"2025-02-10T05:00:00Z","v":5109,"vw":53.590686},{"c":53.2929,"h":53.66,"l":53.2929,"n":133,"o":53.3,"t":"2025-02-11T05:00:00Z","v":10586,"vw":53.570867},{"c":53.1973,"h":53.2559,"l":52.705,"n":131,"o":52.78,"t":"2025-02-12T05:00:00Z","v":13833,"vw":52.922147},{"c":53.9759,"h":53.98,"l":53.51,"n":175,"o":53.51,"t":"2025-02-13T05:00:00Z","v":14070,"vw":53.670871},{"c":54.0181,"h":54.0181,"l":53.605,"n":160,"o":53.89,"t":"2025-02-14T05:00:00Z","v":7102,"vw":53.717625},{"c":54.94,"h":54.94,"l":54.33,"n":216,"o":54.33,"t":"2025-02-18T05:00:00Z","v":27234,"vw":54.654608},{"c":54.64,"h":54.71,"l":54.14,"n":217,"o":54.5615,"t":"2025-02-19T05:00:00Z","v":10339,"vw":54.57062},{"c":54.1335,"h":54.65,"l":53.41,"n":302,"o":54.65,"t":"2025-02-20T05:00:00Z","v":15675,"vw":53.855218},{"c":52.0502,"h":53.985,"l":52.0502,"n":172,"o":53.91,"t":"2025-02-21T05:00:00Z","v":4928,"vw":52.766109},{"c":50.81,"h":52.57,"l":50.79,"n":142,"o":52.38,"t":"2025-02-24T05:00:00Z","v":8005,"vw":51.349628},{"c":49.8351,"h":50.5349,"l":49.54,"n":230,"o":50.5,"t":"2025-02-25T05:00:00Z","v":14662,"vw":49.863003},{"c":50.9458,"h":51.381,"l":50.57,"n":122,"o":50.57,"t":"2025-02-26T05:00:00Z","v":6858,"vw":51.043845},{"c":48.9396,"h":50.81,"l":48.9396,"n":143,"o":50.5,"t":"2025-02-27T05:00:00Z","v":5527,"vw":50.214005},{"c":49.5721,"h":49.5721,"l":48.5,"n":199,"o":48.58,"t":"2025-02-28T05:00:00Z","v":5973,"vw":48.867433},{"c":47.6795,"h":50.28,"l":47.4751,"n":230,"o":50.28,"t":"2025-03-03T05:00:00Z","v":13862,"vw":48.543233},{"c":47.8305,"h":48.535,"l":46.42,"n":180,"o":47.06,"t":"2025-03-04T05:00:00Z","v":22509,"vw":46.945338},{"c":48.5393,"h":48.56,"l":47.38,"n":80,"o":47.38,"t":"2025-03-05T05:00:00Z","v":4186,"vw":48.145251},{"c":46.23,"h":47.56,"l":46.1,"n":130,"o":47.03,"t":"2025-03-06T05:00:00Z","v":19390,"vw":46.920333},{"c":46.8348,"h":46.8348,"l":45.31,"n":139,"o":46.24,"t":"2025-03-07T05:00:00Z","v":9620,"vw":45.64405},{"c":44.5554,"h":45.63,"l":44.2,"n":229,"o":45.63,"t":"2025-03-10T04:00:00Z","v":40849,"vw":44.665041},{"c":45.0856,"h":45.6001,"l":44.08,"n":119,"o":44.58,"t":"2025-03-11T04:00:00Z","v":22444,"vw":45.180354},{"c":45.9966,"h":46.4178,"l":45.395,"n":112,"o":46.06,"t":"2025-03-12T04:00:00Z","v":22561,"vw":46.051349},{"c":45.3796,"h":45.9655,"l":45.24,"n":163,"o":45.94,"t":"2025-03-13T04:00:00Z","v":7326,"vw":45.585575},{"c":46.9306,"h":46.9306,"l":46.04,"n":93,"o":46.04,"t":"2025-03-14T04:00:00Z","v":5533,"vw":46.591365},{"c":47.5638,"h":47.86,"l":46.86,"n":123,"o":46.86,"t":"2025-03-17T04:00:00Z","v":14583,"vw":47.492613},{"c":46.7955,"h":46.965,"l":46.58,"n":77,"o":46.84,"t":"2025-03-18T04:00:00Z","v":8043,"vw":46.820461},{"c":47.5843,"h":47.74,"l":47.1,"n":102,"o":47.23,"t":"2025-03-19T04:00:00Z","v":8485,"vw":47.450342},{"c":47.2764,"h":47.6848,"l":47.01,"n":98,"o":47.01,"t":"2025-03-20T04:00:00Z","v":5938,"vw":47.26192},{"c":47.2056,"h":47.27,"l":46.6,"n":77,"o":46.6,"t":"2025-03-21T04:00:00Z","v":2370,"vw":47.007096},{"c":48.362,"h":48.362,"l":48.04,"n":153,"o":48.04,"t":"2025-03-24T04:00:00Z","v":13643,"vw":48.251038},{"c":48.3989,"h":48.544,"l":48.31,"n":95,"o":48.52,"t":"2025-03-25T04:00:00Z","v":11982,"vw":48.453206},{"c":46.9172,"h":47.65,"l":46.72,"n":91,"o":47.65,"t":"2025-03-26T04:00:00Z","v":21081,"vw":47.083504},{"c":46.006,"h":46.42,"l":45.945,"n":77,"o":46.41,"t":"2025-03-27T04:00:00Z","v":3431,"vw":46.236762},{"c":44.7776,"h":45.7,"l":44.57,"n":80,"o":45.62,"t":"2025-03-28T04:00:00Z","v":7072,"vw":44.793535},{"c":44.49,"h":44.49,"l":43.335,"n":126,"o":43.84,"t":"2025-03-31T04:00:00Z","v":3144,"vw":43.982813},{"c":44.9329,"h":44.9329,"l":44,"n":250,"o":44.39,"t":"2025-04-01T04:00:00Z","v":8768,"vw":44.380922},{"c":45.5873,"h":45.92,"l":44.68,"n":67,"o":44.77,"t":"2025-04-02T04:00:00Z","v":2711,"vw":45.520401},{"c":42.277,"h":43.513,"l":42.277,"n":135,"o":43.513,"t":"2025-04-03T04:00:00Z","v":13675,"vw":42.65276},{"c":39.4718,"h":41.18,"l":39.0101,"n":315,"o":40.78,"t":"2025-04-04T04:00:00Z","v":47924,"vw":39.687957},{"c":39.716,"h":41.08,"l":37.46,"n":185,"o":37.61,"t":"2025-04-07T04:00:00Z","v":21784,"vw":38.592438},{"c":38.9748,"h":41.7264,"l":38.8856,"n":130,"o":41.61,"t":"2025-04-08T04:00:00Z","v":10245,"vw":40.540136},{"c":44.4741,"h":44.62,"l":39.28,"n":104,"o":39.28,"t":"2025-04-09T04:00:00Z","v":11704,"vw":40.443077},{"c":42.3884,"h":43.24,"l":41.53,"n":109,"o":43.24,"t":"2025-04-10T04:00:00Z","v":4944,"vw":42.071696},{"c":43.1666,"h":43.17,"l":42.2782,"n":78,"o":42.43,"t":"2025-04-11T04:00:00Z","v":4860,"vw":42.614329},{"c":43.3817,"h":44.34,"l":43.16,"n":81,"o":44.34,"t":"2025-04-14T04:00:00Z","v":4916,"vw":43.74812},{"c":43.6922,"h":43.86,"l":43.58,"n":37,"o":43.58,"t":"2025-04-15T04:00:00Z","v":1266,"vw":43.739273},{"c":42.4347,"h":43,"l":42.22,"n":76,"o":42.85,"t":"2025-04-16T04:00:00Z","v":3749,"vw":42.631307},{"c":42.1464,"h":42.43,"l":42.04,"n":89,"o":42.42,"t":"2025-04-17T04:00:00Z","v":9427,"vw":42.262013},{"c":40.8637,"h":41.58,"l":40.4056,"n":109,"o":41.58,"t":"2025-04-21T04:00:00Z","v":10118,"vw":40.676851},{"c":41.8006,"h":42.035,"l":41.47,"n":77,"o":41.47,"t":"2025-04-22T04:00:00Z","v":3938,"vw":41.691033},{"c":43.1287,"h":44.06,"l":43.03,"n":94,"o":43.6,"t":"2025-04-23T04:00:00Z","v":8202,"vw":43.716469},{"c":44.8446,"h":44.8446,"l":43.32,"n":80,"o":43.32,"t":"2025-04-24T04:00:00Z","v":4429,"vw":44.416351},{"c":45.4909,"h":45.4909,"l":44.7,"n":174,"o":44.87,"t":"2025-04-25T04:00:00Z","v":6172,"vw":44.997529},{"c":45.654,"h":45.654,"l":44.99,"n":83,"o":45.45,"t":"2025-04-28T04:00:00Z","v":2388,"vw":45.265243},{"c":45.9823,"h":46,"l":45.61,"n":54,"o":45.8401,"t":"2025-04-29T04:00:00Z","v":2398,"vw":45.797649},{"c":46.132,"h":46.132,"l":44.84,"n":55,"o":44.84,"t":"2025-04-30T04:00:00Z","v":2179,"vw":45.501836},{"c":47.0082,"h":47.62,"l":47.0082,"n":69,"o":47.19,"t":"2025-05-01T04:00:00Z","v":5689,"vw":47.347499},{"c":47.9283,"h":48.128,"l":47.85,"n":97,"o":47.85,"t":"2025-05-02T04:00:00Z","v":5936,"vw":48.002874},{"c":47.8538,"h":48.12,"l":47.43,"n":79,"o":47.43,"t":"2025-05-05T04:00:00Z","v":10752,"vw":48.043154},{"c":47.7384,"h":47.88,"l":46.88,"n":92,"o":47.11,"t":"2025-05-06T04:00:00Z","v":6289,"vw":47.4461},{"c":47.8255,"h":47.8255,"l":47.1382,"n":77,"o":47.4,"t":"2025-05-07T04:00:00Z","v":3800,"vw":47.449925},{"c":48.3067,"h":48.703,"l":48.06,"n":65,"o":48.31,"t":"2025-05-08T04:00:00Z","v":3666,"vw":48.481696},{"c":48.151,"h":48.6,"l":47.95,"n":155,"o":48.56,"t":"2025-05-09T04:00:00Z","v":33761,"vw":48.104265},{"c":50.2465,"h":50.35,"l":49.78,"n":164,"o":50.35,"t":"2025-05-12T04:00:00Z","v":11298,"vw":49.981579},{"c":51.6924,"h":51.89,"l":50.54,"n":171,"o":50.54,"t":"2025-05-13T04:00:00Z","v":17113,"vw":51.649574},{"c":51.864,"h":52.29,"l":51.69,"n":485,"o":52.29,"t":"2025-05-14T04:00:00Z","v":16488,"vw":51.98513},{"c":51.6832,"h":52.02,"l":51.34,"n":73,"o":51.57,"t":"2025-05-15T04:00:00Z","v":4879,"vw":51.723771},{"c":51.9153,"h":51.96,"l":51.59,"n":88,"o":51.59,"t":"2025-05-16T04:00:00Z","v":7126,"vw":51.751861},{"c":51.8645,"h":51.9346,"l":51.19,"n":82,"o":51.19,"t":"2025-05-19T04:00:00Z","v":3702,"vw":51.617096},{"c":51.7105,"h":51.7105,"l":51.4001,"n":89,"o":51.61,"t":"2025-05-20T04:00:00Z","v":4375,"vw":51.497014},{"c":50.8607,"h":52.06,"l":50.65,"n":62,"o":51.339,"t":"2025-05-21T04:00:00Z","v":6631,"vw":51.281996},{"c":51.1649,"h":51.545,"l":50.95,"n":124,"o":50.95,"t":"2025-05-22T04:00:00Z","v":7044,"vw":51.333229},{"c":50.7934,"h":50.91,"l":50.58,"n":94,"o":50.66,"t":"2025-05-23T04:00:00Z","v":4844,"vw":50.700459},{"c":52.0096,"h":52.21,"l":51.61,"n":101,"o":51.73,"t":"2025-05-27T04:00:00Z","v":4261,"vw":52.049609},{"c":51.9295,"h":52.1971,"l":51.81,"n":60,"o":52.06,"t":"2025-05-28T04:00:00Z","v":4296,"vw":52.049063},{"c":51.732,"h":52.74,"l":51.54,"n":387,"o":52.74,"t":"2025-05-29T04:00:00Z","v":11301,"vw":52.052113},{"c":51.5771,"h":51.61,"l":50.6201,"n":64,"o":51.61,"t":"2025-05-30T04:00:00Z","v":2418,"vw":50.974944},{"c":52.2653,"h":52.2801,"l":51.35,"n":109,"o":51.39,"t":"2025-06-02T04:00:00Z","v":7307,"vw":51.581652},{"c":53.39,"h":53.39,"l":52.5,"n":82,"o":52.5,"t":"2025-06-03T04:00:00Z","v":5548,"vw":53.035978},{"c":53.4417,"h":53.58,"l":53.12,"n":110,"o":53.43,"t":"2025-06-04T04:00:00Z","v":7183,"vw":53.424611},{"c":53.3384,"h":54.035,"l":53.3384,"n":201,"o":53.57,"t":"2025-06-05T04:00:00Z","v":4919,"vw":53.732946},{"c":53.6668,"h":53.8889,"l":53.605,"n":84,"o":53.79,"t":"2025-06-06T04:00:00Z","v":4528,"vw":53.790841},{"c":53.9516,"h":54.1394,"l":53.7,"n":113,"o":53.83,"t":"2025-06-09T04:00:00Z","v":4360,"vw":53.921892},{"c":53.9546,"h":54.11,"l":53.54,"n":142,"o":54,"t":"2025-06-10T04:00:00Z","v":8687,"vw":53.854939},{"c":53.8419,"h":54.08,"l":53.8419,"n":59,"o":54.05,"t":"2025-06-11T04:00:00Z","v":2994,"vw":54.019899},{"c":54.83,"h":55.1,"l":54.37,"n":203,"o":54.37,"t":"2025-06-12T04:00:00Z","v":9059,"vw":54.935553},{"c":54.4377,"h":54.96,"l":54.28,"n":150,"o":54.36,"t":"2025-06-13T04:00:00Z","v":6346,"vw":54.654621},{"c":55.22,"h":55.58,"l":54.87,"n":225,"o":54.87,"t":"2025-06-16T04:00:00Z","v":24074,"vw":55.380775},{"c":55.2355,"h":55.8014,"l":55.15,"n":200,"o":55.16,"t":"2025-06-17T04:00:00Z","v":31039,"vw":55.693724},{"c":55.4589,"h":55.93,"l":55.34,"n":326,"o":55.48,"t":"2025-06-18T04:00:00Z","v":7854,"vw":55.642137},{"c":55.0215,"h":56,"l":54.928,"n":339,"o":56,"t":"2025-06-20T04:00:00Z","v":15821,"vw":55.328894},{"c":55.7611,"h":55.789,"l":54.97,"n":106,"o":54.97,"t":"2025-06-23T04:00:00Z","v":4425,"vw":55.414025},{"c":57.2627,"h":57.3,"l":56.52,"n":121,"o":56.52,"t":"2025-06-24T04:00:00Z","v":7431,"vw":56.99557},{"c":57.6577,"h":57.79,"l":57.5631,"n":487,"o":57.739,"t":"2025-06-25T04:00:00Z","v":8688,"vw":57.662824},{"c":58.34,"h":58.4,"l":57.765,"n":506,"o":58.26,"t":"2025-06-26T04:00:00Z","v":80333,"vw":58.350116},{"c":58.3333,"h":58.7477,"l":57.986,"n":192,"o":58.49,"t":"2025-06-27T04:00:00Z","v":17415,"vw":58.367367},{"c":59.1589,"h":59.195,"l":58.96,"n":272,"o":59.005,"t":"2025-06-30T04:00:00Z","v":23816,"vw":59.060849},{"c":58.0003,"h":58.76,"l":57.67,"n":138,"o":58.76,"t":"2025-07-01T04:00:00Z","v":10696,"vw":58.026442},{"c":58.7857,"h":58.7857,"l":57.79,"n":153,"o":57.79,"t":"2025-07-02T04:00:00Z","v":10501,"vw":58.428289},{"c":59.79,"h":59.855,"l":59.285,"n":126,"o":59.33,"t":"2025-07-03T04:00:00Z","v":10074,"vw":59.751405},{"c":59.0159,"h":59.86,"l":58.81,"n":262,"o":59.55,"t":"2025-07-07T04:00:00Z","v":18940,"vw":59.186448},{"c":59.3271,"h":59.51,"l":59.17,"n":217,"o":59.34,"t":"2025-07-08T04:00:00Z","v":15195,"vw":59.373134},{"c":59.9599,"h":59.9599,"l":59.4316,"n":190,"o":59.6,"t":"2025-07-09T04:00:00Z","v":11658,"vw":59.749576},{"c":59.5824,"h":60.32,"l":59.345,"n":276,"o":60.32,"t":"2025-07-10T04:00:00Z","v":26802,"vw":59.713303},{"c":59.2765,"h":59.62,"l":59.17,"n":135,"o":59.27,"t":"2025-07-11T04:00:00Z","v":9090,"vw":59.411717},{"c":59.3273,"h":59.52,"l":58.77,"n":251,"o":59.07,"t":"2025-07-14T04:00:00Z","v":15531,"vw":59.297946},{"c":60.13,"h":60.48,"l":60.04,"n":369,"o":60.17,"t":"2025-07-15T04:00:00Z","v":24352,"vw":60.21415},{"c":60.622,"h":60.622,"l":59.676,"n":309,"o":60.26,"t":"2025-07-16T04:00:00Z","v":33968,"vw":60.110734},{"c":61.665,"h":61.6825,"l":60.92,"n":288,"o":60.96,"t":"2025-07-17T04:00:00Z","v":35636,"vw":61.118857},{"c":61.2924,"h":61.91,"l":61.23,"n":373,"o":61.91,"t":"2025-07-18T04:00:00Z","v":50477,"vw":61.539457},{"c":61.435,"h":61.88,"l":61.41,"n":486,"o":61.58,"t":"2025-07-21T04:00:00Z","v":31510,"vw":61.700413},{"c":60.48,"h":61.35,"l":59.85,"n":298,"o":61.35,"t":"2025-07-22T04:00:00Z","v":23678,"vw":60.442389},{"c":61.3841,"h":61.3841,"l":60.79,"n":321,"o":60.79,"t":"2025-07-23T04:00:00Z","v":61357,"vw":61.197084},{"c":61.869,"h":61.9,"l":61.38,"n":250,"o":61.73,"t":"2025-07-24T04:00:00Z","v":20028,"vw":61.795885},{"c":62.195,"h":62.3,"l":61.65,"n":279,"o":61.7,"t":"2025-07-25T04:00:00Z","v":24193,"vw":62.129688},{"c":62.87,"h":62.87,"l":62.345,"n":302,"o":62.49,"t":"2025-07-28T04:00:00Z","v":34168,"vw":62.544823},{"c":62.6895,"h":63.71,"l":62.66,"n":261,"o":63.04,"t":"2025-07-29T04:00:00Z","v":22140,"vw":63.032856},{"c":62.855,"h":63.0199,"l":62.25,"n":302,"o":62.59,"t":"2025-07-30T04:00:00Z","v":25683,"vw":62.65963},{"c":62.0337,"h":63.22,"l":61.82,"n":547,"o":63.22,"t":"2025-07-31T04:00:00Z","v":55956,"vw":62.643889},{"c":60.47,"h":61.13,"l":59.69,"n":533,"o":60.96,"t":"2025-08-01T04:00:00Z","v":55304,"vw":60.475382},{"c":61.88,"h":61.88,"l":61.14,"n":303,"o":61.14,"t":"2025-08-04T04:00:00Z","v":25868,"vw":61.588642},{"c":61.2714,"h":62.27,"l":60.91,"n":360,"o":62.08,"t":"2025-08-05T04:00:00Z","v":29576,"vw":61.569845},{"c":61.8201,"h":61.889,"l":61.035,"n":391,"o":61.25,"t":"2025-08-06T04:00:00Z","v":37504,"vw":61.566722},{"c":61.55,"h":62.27,"l":60.92,"n":564,"o":62.25,"t":"2025-08-07T04:00:00Z","v":77083,"vw":61.438441},{"c":61.71,"h":62.0199,"l":61.545,"n":466,"o":61.85,"t":"2025-08-08T04:00:00Z","v":36406,"vw":61.742662},{"c":61.66,"h":62.43,"l":61.64,"n":735,"o":61.76,"t":"2025-08-11T04:00:00Z","v":47929,"vw":62.028655},{"c":62.86,"h":62.86,"l":61.6968,"n":640,"o":62.09,"t":"2025-08-12T04:00:00Z","v":56614,"vw":62.446722},{"c":62.65,"h":63.4325,"l":62.285,"n":1149,"o":63.38,"t":"2025-08-13T04:00:00Z","v":76531,"vw":62.605016},{"c":62.08,"h":62.4028,"l":61.76,"n":500,"o":62,"t":"2025-08-14T04:00:00Z","v":50287,"vw":62.057524},{"c":61.71,"h":62.37,"l":61.38,"n":529,"o":62.37,"t":"2025-08-15T04:00:00Z","v":53433,"vw":61.749014},{"c":61.99,"h":62.0499,"l":61.44,"n":686,"o":61.71,"t":"2025-08-18T04:00:00Z","v":60774,"vw":61.765801},{"c":60.49,"h":62.22,"l":60.32,"n":543,"o":62.22,"t":"2025-08-19T04:00:00Z","v":62333,"vw":60.988495},{"c":60.164,"h":60.38,"l":58.895,"n":707,"o":60.38,"t":"2025-08-20T04:00:00Z","v":85070,"vw":59.651357},{"c":59.94,"h":60.129,"l":59.63,"n":543,"o":60.04,"t":"2025-08-21T04:00:00Z","v":97536,"vw":59.91515},{"c":61.3,"h":61.585,"l":59.98,"n":502,"o":60.14,"t":"2025-08-22T04:00:00Z","v":59955,"vw":61.148737},{"c":60.92,"h":61.405,"l":60.8757,"n":351,"o":61.34,"t":"2025-08-25T04:00:00Z","v":33004,"vw":61.175707},{"c":61.28,"h":61.45,"l":61.0776,"n":547,"o":61.1,"t":"2025-08-26T04:00:00Z","v":43281,"vw":61.273984},{"c":61.9,"h":62.069,"l":61.41,"n":655,"o":61.56,"t":"2025-08-27T04:00:00Z","v":83899,"vw":61.787897},{"c":63.15,"h":63.28,"l":62.12,"n":943,"o":62.12,"t":"2025-08-28T04:00:00Z","v":66243,"vw":62.924286},{"c":61.3686,"h":62.66,"l":61.2299,"n":778,"o":62.66,"t":"2025-08-29T04:00:00Z","v":47641,"vw":61.515776},{"c":60.88,"h":60.9,"l":59.84,"n":1136,"o":60.16,"t":"2025-09-02T04:00:00Z","v":52924,"vw":60.477508},{"c":60.8461,"h":61.04,"l":60.3901,"n":607,"o":61.04,"t":"2025-09-03T04:00:00Z","v":67989,"vw":60.665093},{"c":61.4823,"h":61.4823,"l":60.65,"n":861,"o":61.03,"t":"2025-09-04T04:00:00Z","v":47168,"vw":61.152947},{"c":62.29,"h":62.87,"l":61.408,"n":1752,"o":62.87,"t":"2025-09-05T04:00:00Z","v":68548,"vw":62.187576},{"c":63.1,"h":63.29,"l":62.82,"n":1278,"o":62.88,"t":"2025-09-08T04:00:00Z","v":74752,"vw":63.105052},{"c":63.255,"h":63.3,"l":62.608,"n":892,"o":63.3,"t":"2025-09-09T04:00:00Z","v":68437,"vw":63.061217},{"c":66.96,"h":70.9,"l":66.14,"n":3248,"o":66.28,"t":"2025-09-10T04:00:00Z","v":229406,"vw":67.068394},{"c":66.4,"h":71.99,"l":66.4,"n":1880,"o":69.02,"t":"2025-09-11T04:00:00Z","v":141659,"vw":66.958608},{"c":65.397,"h":66.55,"l":65.39,"n":1412,"o":66.55,"t":"2025-09-12T04:00:00Z","v":80738,"vw":65.852897},{"c":66.53,"h":66.53,"l":65.75,"n":1281,"o":66,"t":"2025-09-15T04:00:00Z","v":74234,"vw":66.296203},{"c":66.24,"h":66.86,"l":65.9,"n":1523,"o":66.86,"t":"2025-09-16T04:00:00Z","v":107064,"vw":66.288999},{"c":65.78,"h":66.2,"l":64.8355,"n":1472,"o":66.2,"t":"2025-09-17T04:00:00Z","v":97726,"vw":65.569796},{"c":67,"h":67.2755,"l":66.22,"n":2514,"o":66.77,"t":"2025-09-18T04:00:00Z","v":181506,"vw":67.000947},{"c":67.31,"h":67.4956,"l":66.7,"n":1228,"o":67.3,"t":"2025-09-19T04:00:00Z","v":86092,"vw":67.118769},{"c":67.97,"h":68.048,"l":67,"n":1522,"o":67.13,"t":"2025-09-22T04:00:00Z","v":129221,"vw":67.61646},{"c":67.07,"h":68.08,"l":66.73,"n":1544,"o":68.08,"t":"2025-09-23T04:00:00Z","v":88850,"vw":67.434762},{"c":66.62,"h":67.33,"l":66.18,"n":1285,"o":67.3,"t":"2025-09-24T04:00:00Z","v":90061,"vw":66.687993},{"c":66.29,"h":66.405,"l":64.98,"n":1487,"o":65.8,"t":"2025-09-25T04:00:00Z","v":97938,"vw":65.857017},{"c":66.46,"h":66.6,"l":65.675,"n":2450,"o":66.37,"t":"2025-09-26T04:00:00Z","v":159603,"vw":66.245744},{"c":66.64,"h":67.17,"l":66.39,"n":2478,"o":66.78,"t":"2025-09-29T04:00:00Z","v":175036,"vw":66.807056},{"c":66.9199,"h":66.9499,"l":66.17,"n":1319,"o":66.6,"t":"2025-09-30T04:00:00Z","v":81581,"vw":66.522563},{"c":68.34,"h":68.34,"l":66.7,"n":1185,"o":66.7,"t":"2025-10-01T04:00:00Z","v":99520,"vw":67.819376},{"c":68.79,"h":69.304,"l":68.33,"n":1768,"o":69.2,"t":"2025-10-02T04:00:00Z","v":111427,"vw":68.77821},{"c":68.53,"h":69.35,"l":68.155,"n":1569,"o":69.15,"t":"2025-10-03T04:00:00Z","v":100131,"vw":68.844126},{"c":69.73,"h":70.71,"l":69.71,"n":3002,"o":70.44,"t":"2025-10-06T04:00:00Z","v":168835,"vw":70.165048},{"c":69.27,"h":70.28,"l":68.04,"n":2064,"o":70.24,"t":"2025-10-07T04:00:00Z","v":232335,"vw":69.105837},{"c":71.32,"h":71.34,"l":69.12,"n":1472,"o":69.4,"t":"2025-10-08T04:00:00Z","v":111226,"vw":70.576772},{"c":71.6,"h":71.6,"l":70.87,"n":1368,"o":71.49,"t":"2025-10-09T04:00:00Z","v":119528,"vw":71.297464},{"c":68.63,"h":72.0356,"l":68.51,"n":3434,"o":72,"t":"2025-10-10T04:00:00Z","v":231488,"vw":70.106296},{"c":70.93,"h":70.99,"l":70.05,"n":2345,"o":70.51,"t":"2025-10-13T04:00:00Z","v":186269,"vw":70.653667},{"c":69.34,"h":70.36,"l":68.635,"n":1915,"o":69.77,"t":"2025-10-14T04:00:00Z","v":137612,"vw":69.719914},{"c":70.34,"h":70.89,"l":69.46,"n":1183,"o":70.41,"t":"2025-10-15T04:00:00Z","v":83384,"vw":70.301422},{"c":70.36,"h":71.3317,"l":69.77,"n":4113,"o":70.85,"t":"2025-10-16T04:00:00Z","v":207445,"vw":70.597658},{"c":69.7,"h":69.92,"l":68.735,"n":1469,"o":69.66,"t":"2025-10-17T04:00:00Z","v":92652,"vw":69.531598},{"c":70.1246,"h":70.5579,"l":69.965,"n":856,"o":70.14,"t":"2025-10-20T04:00:00Z","v":73611,"vw":70.201925},{"c":70.02,"h":70.4,"l":69.53,"n":1154,"o":70.08,"t":"2025-10-21T04:00:00Z","v":103800,"vw":70.046738},{"c":68.9,"h":70.0892,"l":67.895,"n":1343,"o":69.93,"t":"2025-10-22T04:00:00Z","v":104904,"vw":68.827516},{"c":70.26,"h":70.27,"l":68.94,"n":1482,"o":69,"t":"2025-10-23T04:00:00Z","v":168245,"vw":69.954725},{"c":71.49,"h":71.853,"l":71.25,"n":1283,"o":71.39,"t":"2025-10-24T04:00:00Z","v":95004,"vw":71.565267},{"c":72.6,"h":72.61,"l":72.0526,"n":2223,"o":72.61,"t":"2025-10-27T04:00:00Z","v":192681,"vw":72.384056},{"c":73.4,"h":73.76,"l":72.67,"n":2381,"o":72.83,"t":"2025-10-28T04:00:00Z","v":240726,"vw":73.248832},{"c":73.9,"h":74.225,"l":73.1577,"n":2591,"o":74.01,"t":"2025-10-29T04:00:00Z","v":164873,"vw":73.783799},{"c":72.59,"h":73.9092,"l":72.57,"n":2904,"o":73.29,"t":"2025-10-30T04:00:00Z","v":160901,"vw":73.12241},{"c":73.17,"h":73.67,"l":72.4004,"n":2028,"o":73.6,"t":"2025-10-31T04:00:00Z","v":128862,"vw":73.150945},{"c":73.06,"h":74.03,"l":72.63,"n":1784,"o":73.91,"t":"2025-11-03T05:00:00Z","v":141936,"vw":73.397992},{"c":70.57,"h":72.1706,"l":70.01,"n":1923,"o":71.63,"t":"2025-11-04T05:00:00Z","v":153876,"vw":71.166487},{"c":71.13,"h":71.72,"l":70.43,"n":1478,"o":70.43,"t":"2025-11-05T05:00:00Z","v":85444,"vw":71.211742},{"c":69.8,"h":71.16,"l":69.06,"n":3203,"o":71.06,"t":"2025-11-06T05:00:00Z","v":174968,"vw":70.082065},{"c":69.38,"h":69.96,"l":67.476,"n":4065,"o":69.01,"t":"2025-11-07T05:00:00Z","v":238255,"vw":68.281134},{"c":70.93,"h":71.505,"l":70.18,"n":2794,"o":70.94,"t":"2025-11-10T05:00:00Z","v":105431,"vw":70.801492},{"c":69.82,"h":70.45,"l":69.39,"n":1796,"o":70.32,"t":"2025-11-11T05:00:00Z","v":80886,"vw":69.979599},{"c":69.82,"h":70.68,"l":69.4594,"n":1770,"o":70.65,"t":"2025-11-12T05:00:00Z","v":119686,"vw":69.990611},{"c":67.53,"h":69.52,"l":66.974,"n":1931,"o":69.32,"t":"2025-11-13T05:00:00Z","v":128245,"vw":67.913452},{"c":67.75,"h":68.4699,"l":65.45,"n":6553,"o":65.97,"t":"2025-11-14T05:00:00Z","v":296329,"vw":67.070181},{"c":66.77,"h":68.0215,"l":66.0988,"n":2669,"o":67.16,"t":"2025-11-17T05:00:00Z","v":121995,"vw":67.10712},{"c":65.74,"h":66.85,"l":64.83,"n":3094,"o":66,"t":"2025-11-18T05:00:00Z","v":299177,"vw":65.822502},{"c":66.14,"h":66.942,"l":65.39,"n":2316,"o":65.71,"t":"2025-11-19T05:00:00Z","v":153934,"vw":66.067101},{"c":63.41,"h":68.15,"l":63.24,"n":13114,"o":68.14,"t":"2025-11-20T05:00:00Z","v":640628,"vw":65.778844},{"c":62.88,"h":64.56,"l":61.26,"n":9155,"o":63.42,"t":"2025-11-21T05:00:00Z","v":479525,"vw":62.556942},{"c":65,"h":65.16,"l":63.39,"n":2369,"o":63.44,"t":"2025-11-24T05:00:00Z","v":242101,"vw":64.6468},{"c":64.95,"h":65.11,"l":62.695,"n":3053,"o":64.36,"t":"2025-11-25T05:00:00Z","v":198349,"vw":64.046039},{"c":65.98,"h":66.308,"l":65.11,"n":2004,"o":65.84,"t":"2025-11-26T05:00:00Z","v":129894,"vw":65.84179},{"c":66.74,"h":66.74,"l":65.91,"n":467,"o":66.26,"t":"2025-11-28T05:00:00Z","v":33470,"vw":66.312058},{"c":66.16,"h":66.48,"l":65.405,"n":1814,"o":65.89,"t":"2025-12-01T05:00:00Z","v":120070,"vw":66.080404},{"c":66.72,"h":67.75,"l":66.41,"n":2986,"o":66.99,"t":"2025-12-02T05:00:00Z","v":179364,"vw":66.935234},{"c":67.2,"h":67.39,"l":65.8,"n":3680,"o":66.63,"t":"2025-12-03T05:00:00Z","v":507490,"vw":66.926027},{"c":67.17,"h":67.382,"l":66.66,"n":2901,"o":67.22,"t":"2025-12-04T05:00:00Z","v":231619,"vw":66.958929},{"c":67.71,"h":68.04,"l":67.15,"n":1832,"o":67.57,"t":"2025-12-05T05:00:00Z","v":125147,"vw":67.537336},{"c":68.04,"h":68.6,"l":67.58,"n":1274,"o":68.13,"t":"2025-12-08T05:00:00Z","v":104359,"vw":68.017243},{"c":68.28,"h":68.305,"l":67.55,"n":1405,"o":68.01,"t":"2025-12-09T05:00:00Z","v":290153,"vw":68.020233},{"c":68.66,"h":68.8387,"l":67.63,"n":2705,"o":68.14,"t":"2025-12-10T05:00:00Z","v":221196,"vw":68.162993},{"c":67.61,"h":67.67,"l":66,"n":3033,"o":67.18,"t":"2025-12-11T05:00:00Z","v":280234,"vw":66.820751},{"c":64.5,"h":66.78,"l":64.26,"n":2049,"o":66.78,"t":"2025-12-12T05:00:00Z","v":227976,"vw":64.94885},{"c":63.5,"h":64.99,"l":63.42,"n":1979,"o":64.96,"t":"2025-12-15T05:00:00Z","v":167603,"vw":64.126388},{"c":63.74,"h":64.27,"l":63.11,"n":3594,"o":63.35,"t":"2025-12-16T05:00:00Z","v":326466,"vw":63.667369},{"c":61.61,"h":64.23,"l":61.5142,"n":3113,"o":63.77,"t":"2025-12-17T05:00:00Z","v":302786,"vw":62.306633},{"c":62.38,"h":63.17,"l":62.19,"n":1744,"o":62.97,"t":"2025-12-18T05:00:00Z","v":135423,"vw":62.592562},{"c":64.23,"h":64.44,"l":63.15,"n":1467,"o":63.15,"t":"2025-12-19T05:00:00Z","v":116959,"vw":63.956196},{"c":64.78,"h":65.18,"l":64.37,"n":1521,"o":65.18,"t":"2025-12-22T05:00:00Z","v":172505,"vw":64.644577},{"c":64.85,"h":64.85,"l":63.985,"n":1046,"o":64.34,"t":"2025-12-23T05:00:00Z","v":163303,"vw":64.648953},{"c":64.83,"h":64.8399,"l":64.49,"n":570,"o":64.7,"t":"2025-12-24T05:00:00Z","v":45943,"vw":64.674407},{"c":65.11,"h":65.1109,"l":64.59,"n":625,"o":65.02,"t":"2025-12-26T05:00:00Z","v":51554,"vw":64.988038},{"c":64.77,"h":65.295,"l":64.21,"n":1399,"o":64.53,"t":"2025-12-29T05:00:00Z","v":124226,"vw":64.582529},{"c":64.68,"h":65.0599,"l":64.5792,"n":710,"o":64.73,"t":"2025-12-30T05:00:00Z","v":82725,"vw":64.797958},{"c":64.06,"h":64.77,"l":63.85,"n":825,"o":64.77,"t":"2025-12-31T05:00:00Z","v":76276,"vw":64.377414},{"c":64.74,"h":65.6,"l":64.435,"n":2748,"o":64.93,"t":"2026-01-02T05:00:00Z","v":370136,"vw":65.096848},{"c":64.85,"h":66.31,"l":64.565,"n":2149,"o":66.02,"t":"2026-01-05T05:00:00Z","v":106536,"vw":65.29035},{"c":64.89,"h":65.0699,"l":64.2001,"n":1505,"o":64.93,"t":"2026-01-06T05:00:00Z","v":189895,"vw":64.699021},{"c":65.05,"h":65.33,"l":64.48,"n":2176,"o":64.89,"t":"2026-01-07T05:00:00Z","v":159242,"vw":65.054065},{"c":63.44,"h":64.75,"l":63.1368,"n":1850,"o":64.75,"t":"2026-01-08T05:00:00Z","v":113679,"vw":63.675042},{"c":64.47,"h":64.6996,"l":63.45,"n":2676,"o":63.76,"t":"2026-01-09T05:00:00Z","v":115506,"vw":64.121827},{"c":65.12,"h":65.23,"l":63.76,"n":1141,"o":63.76,"t":"2026-01-12T05:00:00Z","v":69118,"vw":64.828492},{"c":65.9,"h":66.162,"l":65.28,"n":1654,"o":65.31,"t":"2026-01-13T05:00:00Z","v":110113,"vw":65.788834},{"c":64.85,"h":65.56,"l":64.28,"n":3211,"o":65.5,"t":"2026-01-14T05:00:00Z","v":153545,"vw":64.714333},{"c":65.29,"h":66.249,"l":65.18,"n":1480,"o":65.89,"t":"2026-01-15T05:00:00Z","v":170008,"vw":65.596977},{"c":65.46,"h":65.9,"l":65,"n":4822,"o":65.9,"t":"2026-01-16T05:00:00Z","v":210803,"vw":65.448298},{"c":63.94,"h":65.24,"l":63.8,"n":5305,"o":64.28,"t":"2026-01-20T05:00:00Z","v":249209,"vw":64.471252},{"c":65.22,"h":65.59,"l":64.23,"n":4089,"o":64.5,"t":"2026-01-21T05:00:00Z","v":241815,"vw":64.753978},{"c":66.08,"h":66.6746,"l":65.56,"n":2630,"o":66.29,"t":"2026-01-22T05:00:00Z","v":171620,"vw":66.041243},{"c":65.1,"h":65.55,"l":62.71,"n":4482,"o":65.39,"t":"2026-01-23T05:00:00Z","v":295141,"vw":65.219631},{"c":65.7,"h":65.946,"l":65.11,"n":950,"o":65.29,"t":"2026-01-26T05:00:00Z","v":77344,"vw":65.609233},{"c":66.25,"h":66.51,"l":65.65,"n":1732,"o":66.29,"t":"2026-01-27T05:00:00Z","v":119474,"vw":66.235852},{"c":67.07,"h":67.66,"l":66.77,"n":2531,"o":67.08,"t":"2026-01-28T05:00:00Z","v":185954,"vw":67.114218},{"c":66.27,"h":66.8,"l":64.54,"n":1548,"o":66.72,"t":"2026-01-29T05:00:00Z","v":102427,"vw":65.733968},{"c":64.72,"h":66.18,"l":64.4,"n":1469,"o":65.64,"t":"2026-01-30T05:00:00Z","v":73535,"vw":65.384716},{"c":65.2,"h":66.08,"l":64.41,"n":1669,"o":64.41,"t":"2026-02-02T05:00:00Z","v":105203,"vw":65.645104},{"c":64.38,"h":66.06,"l":63.18,"n":1869,"o":65.8,"t":"2026-02-03T05:00:00Z","v":121498,"vw":64.050917},{"c":62.1,"h":63.78,"l":61.065,"n":4110,"o":63.78,"t":"2026-02-04T05:00:00Z","v":232563,"vw":62.265577},{"c":60.81,"h":62.57,"l":60.58,"n":3832,"o":61.79,"t":"2026-02-05T05:00:00Z","v":143980,"vw":61.462012},{"c":64.42,"h":64.515,"l":62.08,"n":2718,"o":62.26,"t":"2026-02-06T05:00:00Z","v":142463,"vw":63.72072},{"c":66.34,"h":66.6797,"l":64.03,"n":1504,"o":64.19,"t":"2026-02-09T05:00:00Z","v":86700,"vw":65.616004},{"c":66.08,"h":66.98,"l":65.94,"n":1025,"o":66.72,"t":"2026-02-10T05:00:00Z","v":148804,"vw":66.351858},{"c":66.17,"h":66.99,"l":65,"n":1706,"o":66.99,"t":"2026-02-11T05:00:00Z","v":209756,"vw":65.801024},{"c":64.37,"h":66.605,"l":64.205,"n":1807,"o":66.28,"t":"2026-02-12T05:00:00Z","v":156856,"vw":64.964143},{"c":65.11,"h":65.6599,"l":63.75,"n":2142,"o":64.34,"t":"2026-02-13T05:00:00Z","v":144300,"vw":64.888772},{"c":64.74,"h":65.05,"l":63.46,"n":1511,"o":64.4,"t":"2026-02-17T05:00:00Z","v":89052,"vw":64.419808},{"c":64.67,"h":65.2499,"l":63.88,"n":962,"o":64.39,"t":"2026-02-18T05:00:00Z","v":65382,"vw":64.699206},{"c":64.67,"h":64.67,"l":63.96,"n":905,"o":64.47,"t":"2026-02-19T05:00:00Z","v":65306,"vw":64.393563},{"c":63.92,"h":65.135,"l":63.8401,"n":1572,"o":64.13,"t":"2026-02-20T05:00:00Z","v":87850,"vw":64.367579},{"c":62.62,"h":63.69,"l":62.09,"n":1136,"o":63.65,"t":"2026-02-23T05:00:00Z","v":78803,"vw":62.74568},{"c":63.4,"h":63.595,"l":62.11,"n":1213,"o":62.78,"t":"2026-02-24T05:00:00Z","v":80632,"vw":63.193018},{"c":64.51,"h":64.77,"l":63.76,"n":1012,"o":63.93,"t":"2026-02-25T05:00:00Z","v":74602,"vw":64.421963},{"c":63.69,"h":64.4,"l":62.55,"n":1565,"o":64.4,"t":"2026-02-26T05:00:00Z","v":87371,"vw":63.405844},{"c":63.09,"h":63.095,"l":62.22,"n":1457,"o":62.22,"t":"2026-02-27T05:00:00Z","v":80434,"vw":62.652498},{"c":63.28,"h":63.3,"l":61.88,"n":2755,"o":61.88,"t":"2026-03-02T05:00:00Z","v":237024,"vw":62.834109},{"c":61.75,"h":62.1,"l":60.31,"n":3599,"o":61.2,"t":"2026-03-03T05:00:00Z","v":224998,"vw":61.387179},{"c":63.33,"h":63.52,"l":62.1,"n":1566,"o":62.2,"t":"2026-03-04T05:00:00Z","v":150303,"vw":63.022026},{"c":63.63,"h":64.1486,"l":62.34,"n":2861,"o":63.03,"t":"2026-03-05T05:00:00Z","v":181523,"vw":63.176926},{"c":62.45,"h":63.77,"l":62.17,"n":1906,"o":62.63,"t":"2026-03-06T05:00:00Z","v":113490,"vw":62.991973},{"c":63.8,"h":63.88,"l":61.4,"n":2195,"o":61.56,"t":"2026-03-09T04:00:00Z","v":162712,"vw":62.594087},{"c":64,"h":64.83,"l":63.735,"n":1249,"o":64.04,"t":"2026-03-10T04:00:00Z","v":92304,"vw":64.226009},{"c":64.67,"h":65.28,"l":64.23,"n":1896,"o":64.68,"t":"2026-03-11T04:00:00Z","v":101937,"vw":64.72777},{"c":63.34,"h":64.42,"l":63.2701,"n":1753,"o":64,"t":"2026-03-12T04:00:00Z","v":152804,"vw":63.688005},{"c":63.04,"h":64.43,"l":62.68,"n":1700,"o":63.81,"t":"2026-03-13T04:00:00Z","v":85693,"vw":63.212587},{"c":63.82,"h":64.32,"l":63.58,"n":1297,"o":63.82,"t":"2026-03-16T04:00:00Z","v":72868,"vw":63.958609},{"c":64.06,"h":64.31,"l":63.67,"n":1069,"o":64.11,"t":"2026-03-17T04:00:00Z","v":63214,"vw":63.99741},{"c":63.58,"h":65.2215,"l":63.49,"n":1506,"o":63.89,"t":"2026-03-18T04:00:00Z","v":89440,"vw":64.111505},{"c":64.295,"h":64.63,"l":62.585,"n":2741,"o":62.81,"t":"2026-03-19T04:00:00Z","v":154698,"vw":63.546213},{"c":62.38,"h":64.14,"l":61.96,"n":1372,"o":64.14,"t":"2026-03-20T04:00:00Z","v":87556,"vw":62.800236},{"c":63.75,"h":64.52,"l":63.16,"n":2832,"o":63.58,"t":"2026-03-23T04:00:00Z","v":161253,"vw":63.789397},{"c":63.34,"h":63.56,"l":62.45,"n":1316,"o":63.25,"t":"2026-03-24T04:00:00Z","v":62640,"vw":63.212293},{"c":64.69,"h":65,"l":64.15,"n":963,"o":64.37,"t":"2026-03-25T04:00:00Z","v":67414,"vw":64.648707},{"c":62.32,"h":64.2,"l":62.32,"n":1398,"o":63.84,"t":"2026-03-26T04:00:00Z","v":77890,"vw":63.321411},{"c":60.75,"h":61.53,"l":60.5467,"n":1080,"o":61.53,"t":"2026-03-27T04:00:00Z","v":61878,"vw":60.871146},{"c":59.44,"h":61.625,"l":58.82,"n":1383,"o":61.45,"t":"2026-03-30T04:00:00Z","v":102649,"vw":59.64436},{"c":62.24,"h":62.24,"l":60.1701,"n":1366,"o":60.27,"t":"2026-03-31T04:00:00Z","v":119831,"vw":61.204634},{"c":63.51,"h":63.99,"l":63.02,"n":1109,"o":63.02,"t":"2026-04-01T04:00:00Z","v":76399,"vw":63.595014},{"c":64.195,"h":64.205,"l":61.76,"n":1906,"o":61.98,"t":"2026-04-02T04:00:00Z","v":139059,"vw":63.263242},{"c":64.57,"h":64.69,"l":63.96,"n":1166,"o":64.57,"t":"2026-04-06T04:00:00Z","v":82949,"vw":64.361977},{"c":65.53,"h":66,"l":63.585,"n":1016,"o":64.37,"t":"2026-04-07T04:00:00Z","v":66256,"vw":64.578633},{"c":68.2,"h":68.64,"l":67.22,"n":1458,"o":68.39,"t":"2026-04-08T04:00:00Z","v":126106,"vw":68.027974},{"c":67.9,"h":68.27,"l":67.3201,"n":946,"o":68.18,"t":"2026-04-09T04:00:00Z","v":103251,"vw":67.688813},{"c":68.42,"h":68.85,"l":68.01,"n":717,"o":68.4,"t":"2026-04-10T04:00:00Z","v":59062,"vw":68.460983},{"c":70.42,"h":70.56,"l":68.2,"n":1229,"o":68.2,"t":"2026-04-13T04:00:00Z","v":135502,"vw":69.228698},{"c":71.76,"h":71.76,"l":70.71,"n":1273,"o":71.38,"t":"2026-04-14T04:00:00Z","v":86321,"vw":71.270425},{"c":72.62,"h":72.62,"l":71.44,"n":883,"o":72.01,"t":"2026-04-15T04:00:00Z","v":70852,"vw":72.03146},{"c":74.15,"h":74.15,"l":72.27,"n":1048,"o":73.01,"t":"2026-04-16T04:00:00Z","v":85314,"vw":73.410793},{"c":75.45,"h":75.46,"l":74.76,"n":1388,"o":75.24,"t":"2026-04-17T04:00:00Z","v":113545,"vw":75.171312},{"c":75.8,"h":75.8,"l":74.7662,"n":1003,"o":75.46,"t":"2026-04-20T04:00:00Z","v":85720,"vw":75.235429},{"c":76.77,"h":77.0717,"l":76.09,"n":1330,"o":76.12,"t":"2026-04-21T04:00:00Z","v":95774,"vw":76.669441},{"c":78.58,"h":78.58,"l":76.98,"n":1472,"o":77.68,"t":"2026-04-22T04:00:00Z","v":123229,"vw":77.985156},{"c":77.99,"h":78.98,"l":76.8536,"n":1774,"o":78.01,"t":"2026-04-23T04:00:00Z","v":123239,"vw":77.988725},{"c":80.93,"h":80.93,"l":79.19,"n":1181,"o":80.41,"t":"2026-04-24T04:00:00Z","v":99411,"vw":80.490143},{"c":80.51,"h":80.6,"l":79.36,"n":905,"o":80.6,"t":"2026-04-27T04:00:00Z","v":60483,"vw":80.039396},{"c":78.25,"h":78.69,"l":77.21,"n":1376,"o":77.8,"t":"2026-04-28T04:00:00Z","v":94640,"vw":77.974902},{"c":80.02,"h":80.02,"l":78.74,"n":1443,"o":79.2,"t":"2026-04-29T04:00:00Z","v":86400,"vw":79.385375},{"c":81.33,"h":81.33,"l":79.43,"n":1569,"o":80.82,"t":"2026-04-30T04:00:00Z","v":118033,"vw":80.759886},{"c":82.85,"h":83.03,"l":81.25,"n":1708,"o":81.29,"t":"2026-05-01T04:00:00Z","v":162430,"vw":82.584705},{"c":82.485,"h":83.2798,"l":81.965,"n":1359,"o":83.11,"t":"2026-05-04T04:00:00Z","v":70077,"vw":82.70224},{"c":84.75,"h":85.0237,"l":83.87,"n":1892,"o":84.05,"t":"2026-05-05T04:00:00Z","v":162162,"vw":84.748735},{"c":87.34,"h":87.34,"l":84.95,"n":2616,"o":86.22,"t":"2026-05-06T04:00:00Z","v":150451,"vw":86.197865},{"c":86.42,"h":88,"l":85.62,"n":1900,"o":87.55,"t":"2026-05-07T04:00:00Z","v":175414,"vw":86.647269},{"c":89.75,"h":89.75,"l":86.9899,"n":1675,"o":87.05,"t":"2026-05-08T04:00:00Z","v":101568,"vw":88.449617},{"c":91.12,"h":91.12,"l":89.63,"n":1976,"o":89.78,"t":"2026-05-11T04:00:00Z","v":137477,"vw":90.601766},{"c":89.18,"h":90.28,"l":86.765,"n":3750,"o":89.92,"t":"2026-05-12T04:00:00Z","v":193187,"vw":88.590669},{"c":90.38,"h":90.8,"l":88.4,"n":2145,"o":90.08,"t":"2026-05-13T04:00:00Z","v":137758,"vw":89.917011},{"c":92.81,"h":92.94,"l":90.87,"n":2967,"o":90.87,"t":"2026-05-14T04:00:00Z","v":125359,"vw":92.093817},{"c":90.19,"h":91.115,"l":89.1353,"n":2688,"o":90.29,"t":"2026-05-15T04:00:00Z","v":416943,"vw":90.408641},{"c":89.78,"h":91.47,"l":87.35,"n":1929,"o":91.47,"t":"2026-05-18T04:00:00Z","v":128310,"vw":89.225976},{"c":88.07,"h":88.9178,"l":85.59,"n":1873,"o":87.02,"t":"2026-05-19T04:00:00Z","v":172409,"vw":87.462034},{"c":90.87,"h":91.07,"l":89.11,"n":3168,"o":89.22,"t":"2026-05-20T04:00:00Z","v":153990,"vw":90.241232},{"c":93.23,"h":93.23,"l":90.88,"n":2008,"o":90.88,"t":"2026-05-21T04:00:00Z","v":150807,"vw":92.128588},{"c":94.53,"h":95.29,"l":93.65,"n":1991,"o":93.84,"t":"2026-05-22T04:00:00Z","v":134714,"vw":94.427601},{"c":98.66,"h":98.8099,"l":96.867,"n":2125,"o":97.05,"t":"2026-05-26T04:00:00Z","v":129276,"vw":98.069686},{"c":97.51,"h":99.25,"l":96.115,"n":3149,"o":99.25,"t":"2026-05-27T04:00:00Z","v":210280,"vw":97.154528},{"c":99.81,"h":100.495,"l":97.295,"n":2077,"o":98.24,"t":"2026-05-28T04:00:00Z","v":150521,"vw":99.510389},{"c":102.46,"h":102.62,"l":100.56,"n":2602,"o":101.06,"t":"2026-05-29T04:00:00Z","v":232906,"vw":101.76697},{"c":106.7,"h":107.0699,"l":102.72,"n":4313,"o":102.98,"t":"2026-06-01T04:00:00Z","v":407210,"vw":105.72569},{"c":108.93,"h":109.01,"l":107.2,"n":2908,"o":107.68,"t":"2026-06-02T04:00:00Z","v":222463,"vw":108.230843},{"c":108.86,"h":115.58,"l":106.82,"n":2270,"o":110.08,"t":"2026-06-03T04:00:00Z","v":239013,"vw":108.923498},{"c":105.67,"h":106.5,"l":101.95,"n":2642,"o":103.18,"t":"2026-06-04T04:00:00Z","v":239460,"vw":104.284122},{"c":96.15,"h":101.96,"l":95.5649,"n":3654,"o":101.96,"t":"2026-06-05T04:00:00Z","v":340796,"vw":98.325346},{"c":99.19,"h":100.465,"l":97.88,"n":2558,"o":99.57,"t":"2026-06-08T04:00:00Z","v":215762,"vw":99.247625},{"c":97.04,"h":101.05,"l":92,"n":3117,"o":100.96,"t":"2026-06-09T04:00:00Z","v":317832,"vw":95.85113},{"c":93.77,"h":97.455,"l":93.28,"n":2585,"o":95.33,"t":"2026-06-10T04:00:00Z","v":250788,"vw":95.169833},{"c":99.63,"h":99.69,"l":94.625,"n":3043,"o":94.71,"t":"2026-06-11T04:00:00Z","v":233671,"vw":96.987062},{"c":101.11,"h":101.63,"l":98.55,"n":2265,"o":99.16,"t":"2026-06-12T04:00:00Z","v":154113,"vw":100.440299},{"c":106.11,"h":106.12,"l":104.24,"n":2770,"o":105.08,"t":"2026-06-15T04:00:00Z","v":280187,"vw":105.458411},{"c":103.05,"h":107.16,"l":102.75,"n":2394,"o":106.15,"t":"2026-06-16T04:00:00Z","v":210940,"vw":104.451339},{"c":104.64,"h":107.4741,"l":104.1,"n":1796,"o":105.19,"t":"2026-06-17T04:00:00Z","v":166557,"vw":105.513504},{"c":109.277,"h":109.715,"l":107.84,"n":2316,"o":108.25,"t":"2026-06-18T04:00:00Z","v":186473,"vw":108.862869},{"c":111.17,"h":111.8899,"l":109.89,"n":2344,"o":111.39,"t":"2026-06-22T04:00:00Z","v":203385,"vw":110.746872},{"c":103.4,"h":105.59,"l":102.73,"n":2715,"o":103.24,"t":"2026-06-23T04:00:00Z","v":209714,"vw":103.781869},{"c":102.4,"h":104.25,"l":100.26,"n":2267,"o":104.25,"t":"2026-06-24T04:00:00Z","v":187129,"vw":102.313871},{"c":106.01,"h":108.2,"l":102.8051,"n":1797,"o":108.11,"t":"2026-06-25T04:00:00Z","v":181137,"vw":105.296522},{"c":101.29,"h":103.24,"l":100.96,"n":2531,"o":102.25,"t":"2026-06-26T04:00:00Z","v":214653,"vw":101.970852},{"c":103.67,"h":103.67,"l":97.78,"n":2070,"o":101.76,"t":"2026-06-29T04:00:00Z","v":200790,"vw":101.442979},{"c":106.7,"h":107.1026,"l":103.91,"n":1688,"o":103.91,"t":"2026-06-30T04:00:00Z","v":202334,"vw":106.246413},{"c":101.61,"h":103.6,"l":101.6,"n":1932,"o":103.35,"t":"2026-07-01T04:00:00Z","v":147037,"vw":102.480703},{"c":96.62,"h":102.09,"l":95.13,"n":2806,"o":101.16,"t":"2026-07-02T04:00:00Z","v":250159,"vw":97.821821},{"c":100.06,"h":101.8,"l":98.73,"n":1600,"o":99.12,"t":"2026-07-06T04:00:00Z","v":155343,"vw":100.499063},{"c":95.8,"h":96.55,"l":93.37,"n":1777,"o":96.55,"t":"2026-07-07T04:00:00Z","v":137398,"vw":95.39966},{"c":97.49,"h":97.69,"l":94.63,"n":1394,"o":94.63,"t":"2026-07-08T04:00:00Z","v":134256,"vw":96.184353},{"c":101.4,"h":102.66,"l":100.43,"n":1833,"o":100.88,"t":"2026-07-09T04:00:00Z","v":205969,"vw":101.592215},{"c":100.44,"h":101.115,"l":99.51,"n":1924,"o":99.96,"t":"2026-07-10T04:00:00Z","v":231180,"vw":100.275663},{"c":95.49,"h":97.26,"l":94.9975,"n":2084,"o":97.2,"t":"2026-07-13T04:00:00Z","v":203738,"vw":95.896975},{"c":98.08,"h":98.75,"l":96.84,"n":1537,"o":98.75,"t":"2026-07-14T04:00:00Z","v":204975,"vw":98.168368},{"c":95.18,"h":99.2,"l":93.075,"n":2091,"o":99.2,"t":"2026-07-15T04:00:00Z","v":233919,"vw":95.040514},{"c":90.52,"h":92.87,"l":90.09,"n":2278,"o":92.72,"t":"2026-07-16T04:00:00Z","v":229019,"vw":91.298077},{"c":90.26,"h":92.12,"l":86.56,"n":2746,"o":87.61,"t":"2026-07-17T04:00:00Z","v":245214,"vw":89.716419},{"c":90.81,"h":93.43,"l":90.525,"n":2616,"o":91.99,"t":"2026-07-20T04:00:00Z","v":226380,"vw":91.577154},{"c":95.4,"h":95.4,"l":93.1558,"n":1848,"o":93.89,"t":"2026-07-21T04:00:00Z","v":171392,"vw":94.421891},{"c":95.4,"h":96.21,"l":93.5,"n":1433,"o":93.64,"t":"2026-07-22T04:00:00Z","v":135384,"vw":95.275098},{"c":94.8,"h":95.805,"l":93.565,"n":1642,"o":94.67,"t":"2026-07-23T04:00:00Z","v":151806,"vw":94.768567},{"c":90.85,"h":94.08,"l":90.46,"n":1670,"o":93.83,"t":"2026-07-24T04:00:00Z","v":130221,"vw":92.217463},{"c":89.32,"h":92.42,"l":87.59,"n":2381,"o":92.25,"t":"2026-07-27T04:00:00Z","v":244037,"vw":89.398264},{"c":85.545,"h":86.3697,"l":83.18,"n":2330,"o":86.36,"t":"2026-07-28T04:00:00Z","v":332158,"vw":85.190863},{"c":82.08,"h":85.79,"l":81.84,"n":2962,"o":85.48,"t":"2026-07-29T04:00:00Z","v":352408,"vw":83.821692},{"c":88.72,"h":88.7499,"l":85.32,"n":1527,"o":86.11,"t":"2026-07-30T04:00:00Z","v":130291,"vw":87.498773},{"c":89.15,"h":92.72,"l":88.25,"n":1520,"o":92.13,"t":"2026-07-31T04:00:00Z","v":95242,"vw":90.063684},{"c":91.07,"h":91.36,"l":86.79,"n":1684,"o":87.77,"t":"2026-08-03T04:00:00Z","v":192641,"vw":89.478869},{"c":96.69,"h":97.16,"l":93.515,"n":2790,"o":94.26,"t":"2026-08-04T04:00:00Z","v":212191,"vw":95.975077},{"c":95.56,"h":97.49,"l":95.35,"n":1682,"o":96.73,"t":"2026-08-05T04:00:00Z","v":137550,"vw":96.688061},{"c":94.285,"h":95.72,"l":91.36,"n":2006,"o":92.92,"t":"2026-08-06T04:00:00Z","v":167588,"vw":94.458429},{"c":94.71,"h":95.9,"l":93.14,"n":1411,"o":95.9,"t":"2026-08-07T04:00:00Z","v":151901,"vw":94.729869},{"c":94.25,"h":95.69,"l":94.03,"n":1309,"o":94.52,"t":"2026-08-10T04:00:00Z","v":102247,"vw":94.776685},{"c":94.76,"h":95.02,"l":93.86,"n":1381,"o":95.02,"t":"2026-08-11T04:00:00Z","v":111443,"vw":94.413009},{"c":97.83,"h":98.17,"l":97.015,"n":1848,"o":97.73,"t":"2026-08-12T04:00:00Z","v":144692,"vw":97.79359},{"c":99.51,"h":102.4475,"l":97.44,"n":1403,"o":97.68,"t":"2026-08-13T04:00:00Z","v":88601,"vw":99.472027},{"c":99.25,"h":99.9,"l":98.16,"n":1278,"o":99.9,"t":"2026-08-14T04:00:00Z","v":78545,"vw":98.881539},{"c":99.96,"h":101.03,"l":99.87,"n":1354,"o":100.16,"t":"2026-08-17T04:00:00Z","v":99370,"vw":100.234147},{"c":95.04,"h":97.39,"l":94.47,"n":1843,"o":96.83,"t":"2026-08-18T04:00:00Z","v":132243,"vw":95.643075},{"c":93.17,"h":96.25,"l":92.13,"n":2329,"o":96.25,"t":"2026-08-19T04:00:00Z","v":181815,"vw":93.519566},{"c":93.56,"h":94.05,"l":92.62,"n":1379,"o":93.14,"t":"2026-08-20T04:00:00Z","v":107831,"vw":93.229195},{"c":93.67,"h":94.88,"l":92.95,"n":1394,"o":94.88,"t":"2026-08-21T04:00:00Z","v":119309,"vw":93.772617},{"c":90.93,"h":92.17,"l":89.9,"n":1917,"o":92.17,"t":"2026-08-24T04:00:00Z","v":143154,"vw":90.832514},{"c":92.26,"h":93.63,"l":91.57,"n":2577,"o":92.52,"t":"2026-08-25T04:00:00Z","v":122066,"vw":92.294387},{"c":93.12,"h":93.27,"l":91.56,"n":1290,"o":91.56,"t":"2026-08-26T04:00:00Z","v":98347,"vw":92.69742},{"c":95.43,"h":95.74,"l":94.23,"n":1901,"o":95.65,"t":"2026-08-27T04:00:00Z","v":213694,"vw":94.966267},{"c":93.33,"h":94.99,"l":92.97,"n":1274,"o":94.78,"t":"2026-08-28T04:00:00Z","v":131063,"vw":94.128978},{"c":94.26,"h":94.26,"l":93.15,"n":1102,"o":93.43,"t":"2026-08-31T04:00:00Z","v":111280,"vw":93.590475},{"c":91.92,"h":92.73,"l":91.225,"n":1350,"o":92.69,"t":"2026-09-01T04:00:00Z","v":95528,"vw":91.908952},{"c":92.19,"h":92.33,"l":91.09,"n":1469,"o":92.02,"t":"2026-09-02T04:00:00Z","v":85579,"vw":91.885307},{"c":92.85,"h":93.2,"l":90.49,"n":1540,"o":92.02,"t":"2026-09-03T04:00:00Z","v":91996,"vw":92.327981},{"c":95.96,"h":95.96,"l":93.6,"n":1469,"o":94.03,"t":"2026-09-04T04:00:00Z","v":144779,"vw":94.964494},{"c":97.69,"h":98.475,"l":97.1,"n":3893,"o":98.05,"t":"2026-09-08T04:00:00Z","v":140558,"vw":97.950634},{"c":98.04,"h":98.81,"l":97.53,"n":1178,"o":97.61,"t":"2026-09-09T04:00:00Z","v":96193,"vw":98.041848},{"c":95.23,"h":96.4,"l":95.17,"n":1826,"o":95.71,"t":"2026-09-10T04:00:00Z","v":129153,"vw":95.694983},{"c":96.42,"h":96.92,"l":96.05,"n":1343,"o":96.92,"t":"2026-09-11T04:00:00Z","v":90725,"vw":96.506735},{"c":92.34,"h":93.336,"l":91.13,"n":1794,"o":91.66,"t":"2026-09-14T04:00:00Z","v":135547,"vw":92.254077},{"c":92.95,"h":93.77,"l":92.55,"n":1379,"o":93.32,"t":"2026-09-15T04:00:00Z","v":103759,"vw":92.986163},{"c":93.44,"h":94.795,"l":92.555,"n":1491,"o":93.93,"t":"2026-09-16T04:00:00Z","v":115485,"vw":94.040028},{"c":97.12,"h":97.165,"l":95.93,"n":1308,"o":96.07,"t":"2026-09-17T04:00:00Z","v":171040,"vw":96.848731},{"c":98.46,"h":98.46,"l":96.72,"n":1921,"o":97.65,"t":"2026-09-18T04:00:00Z","v":102107,"vw":97.297424},{"c":101.99,"h":102.5068,"l":99.9,"n":1931,"o":100.24,"t":"2026-09-21T04:00:00Z","v":319736,"vw":101.299052},{"c":103.72,"h":103.82,"l":101.76,"n":1297,"o":101.76,"t":"2026-09-22T04:00:00Z","v":106728,"vw":103.150619},{"c":102.1,"h":103.49,"l":101.7801,"n":2177,"o":103.49,"t":"2026-09-23T04:00:00Z","v":144888,"vw":102.384255},{"c":101.43,"h":102.1499,"l":100.25,"n":2188,"o":100.69,"t":"2026-09-24T04:00:00Z","v":158122,"vw":101.267995},{"c":102.12,"h":102.87,"l":101.55,"n":1523,"o":102.52,"t":"2026-09-25T04:00:00Z","v":109382,"vw":102.281208},{"c":100.13,"h":100.99,"l":98.765,"n":1625,"o":100.99,"t":"2026-09-28T04:00:00Z","v":104811,"vw":100.029424},{"c":100.7,"h":101.81,"l":100.54,"n":2110,"o":101.28,"t":"2026-09-29T04:00:00Z","v":261721,"vw":100.891451},{"c":100.85,"h":101.455,"l":100.81,"n":3247,"o":101.45,"t":"2026-09-30T04:00:00Z","v":331737,"vw":101.144302},{"c":102.09,"h":102.49,"l":100.22,"n":1950,"o":101.51,"t":"2026-10-01T04:00:00Z","v":161900,"vw":101.468997},{"c":103.39,"h":104.42,"l":103,"n":1442,"o":104.05,"t":"2026-10-02T04:00:00Z","v":125989,"vw":103.617586},{"c":103.43,"h":103.6099,"l":102.94,"n":1291,"o":103.34,"t":"2026-10-05T04:00:00Z","v":114506,"vw":103.357968},{"c":103.98,"h":104.87,"l":103.69,"n":1374,"o":104.14,"t":"2026-10-06T04:00:00Z","v":121200,"vw":104.365233},{"c":103.41,"h":103.535,"l":101.94,"n":1524,"o":102.33,"t":"2026-10-07T04:00:00Z","v":138669,"vw":102.996163},{"c":100,"h":102.64,"l":99.29,"n":1642,"o":102.18,"t":"2026-10-08T04:00:00Z","v":115725,"vw":100.877611},{"c":100.95,"h":101.49,"l":100.08,"n":1838,"o":101.42,"t":"2026-10-09T04:00:00Z","v":163720,"vw":100.741661},{"c":97.85,"h":100.13,"l":97.66,"n":2956,"o":100.13,"t":"2026-10-12T04:00:00Z","v":383275,"vw":97.987667},{"c":97.45,"h":97.45,"l":94.89,"n":1946,"o":95.41,"t":"2026-10-13T04:00:00Z","v":162935,"vw":96.674493},{"c":92.59,"h":95.48,"l":92.33,"n":1691,"o":95.33,"t":"2026-10-14T04:00:00Z","v":187218,"vw":93.284015},{"c":91.58,"h":91.58,"l":87.5859,"n":2674,"o":89.31,"t":"2026-10-15T04:00:00Z","v":236670,"vw":89.758141},{"c":87.13,"h":90.52,"l":86.9,"n":2040,"o":90.52,"t":"2026-10-16T04:00:00Z","v":143870,"vw":88.197764},{"c":88.73,"h":90.34,"l":88.49,"n":1956,"o":90.03,"t":"2026-10-19T04:00:00Z","v":144512,"vw":89.294808},{"c":88.39,"h":89.235,"l":86.48,"n":1477,"o":87.41,"t":"2026-10-20T04:00:00Z","v":115807,"vw":88.193834},{"c":90.28,"h":91.14,"l":89.08,"n":1471,"o":90.18,"t":"2026-10-21T04:00:00Z","v":116556,"vw":90.024128},{"c":85.39,"h":88.17,"l":84.85,"n":2262,"o":87.43,"t":"2026-10-22T04:00:00Z","v":290314,"vw":86.104957}],"volatilityBars":[{"c":101.9,"h":101.9,"l":101.9,"n":2,"o":101.9,"t":"2026-09-22T12:15:00Z","v":303,"vw":101.9},{"c":102.595,"h":102.7206,"l":101.76,"n":32,"o":101.76,"t":"2026-09-22T13:30:00Z","v":6807,"vw":101.928636},{"c":102.95,"h":103.04,"l":102.52,"n":39,"o":102.52,"t":"2026-09-22T13:45:00Z","v":3289,"vw":102.808538},{"c":103.16,"h":103.16,"l":102.86,"n":32,"o":103.06,"t":"2026-09-22T14:00:00Z","v":2800,"vw":102.984855},{"c":103.0647,"h":103.08,"l":102.9,"n":25,"o":103.08,"t":"2026-09-22T14:15:00Z","v":2204,"vw":103.034468},{"c":102.66,"h":103.23,"l":102.66,"n":32,"o":103.055,"t":"2026-09-22T14:30:00Z","v":2854,"vw":103.001142},{"c":102.72,"h":102.85,"l":102.6,"n":30,"o":102.7699,"t":"2026-09-22T14:45:00Z","v":1928,"vw":102.748767},{"c":102.7,"h":102.77,"l":102.552,"n":29,"o":102.61,"t":"2026-09-22T15:00:00Z","v":2613,"vw":102.649079},{"c":102.6925,"h":102.76,"l":102.585,"n":18,"o":102.76,"t":"2026-09-22T15:15:00Z","v":1464,"vw":102.702703},{"c":102.57,"h":102.8399,"l":102.57,"n":15,"o":102.745,"t":"2026-09-22T15:30:00Z","v":1528,"vw":102.763923},{"c":102.75,"h":102.75,"l":102.6699,"n":19,"o":102.675,"t":"2026-09-22T15:45:00Z","v":4221,"vw":102.70138},{"c":102.81,"h":102.905,"l":102.763,"n":16,"o":102.775,"t":"2026-09-22T16:00:00Z","v":1399,"vw":102.810967},{"c":102.69,"h":102.89,"l":102.69,"n":15,"o":102.89,"t":"2026-09-22T16:15:00Z","v":813,"vw":102.777308},{"c":102.78,"h":102.78,"l":102.64,"n":36,"o":102.64,"t":"2026-09-22T16:30:00Z","v":2858,"vw":102.707574},{"c":102.9,"h":103.04,"l":102.9,"n":15,"o":102.92,"t":"2026-09-22T16:45:00Z","v":1688,"vw":102.973708},{"c":102.985,"h":102.9875,"l":102.9008,"n":11,"o":102.9008,"t":"2026-09-22T17:00:00Z","v":913,"vw":102.94927},{"c":103.105,"h":103.105,"l":102.91,"n":32,"o":102.91,"t":"2026-09-22T17:15:00Z","v":2191,"vw":102.975727},{"c":103.07,"h":103.105,"l":103.07,"n":10,"o":103.105,"t":"2026-09-22T17:30:00Z","v":1299,"vw":103.0875},{"c":103.18,"h":103.4,"l":103.1199,"n":54,"o":103.15,"t":"2026-09-22T17:45:00Z","v":5849,"vw":103.246256},{"c":103.31,"h":103.4291,"l":103.06,"n":29,"o":103.1892,"t":"2026-09-22T18:00:00Z","v":3097,"vw":103.234739},{"c":103.46,"h":103.58,"l":103.46,"n":13,"o":103.48,"t":"2026-09-22T18:15:00Z","v":1580,"vw":103.535859},{"c":103.4099,"h":103.535,"l":103.32,"n":38,"o":103.535,"t":"2026-09-22T18:30:00Z","v":3760,"vw":103.451581},{"c":103.39,"h":103.5,"l":103.39,"n":22,"o":103.43,"t":"2026-09-22T18:45:00Z","v":1889,"vw":103.44754},{"c":103.57,"h":103.59,"l":103.4,"n":40,"o":103.455,"t":"2026-09-22T19:00:00Z","v":4209,"vw":103.531246},{"c":103.595,"h":103.6612,"l":103.465,"n":64,"o":103.57,"t":"2026-09-22T19:15:00Z","v":3868,"vw":103.588709},{"c":103.6276,"h":103.675,"l":103.57,"n":41,"o":103.6696,"t":"2026-09-22T19:30:00Z","v":2199,"vw":103.630642},{"c":103.72,"h":103.82,"l":103.6201,"n":118,"o":103.675,"t":"2026-09-22T19:45:00Z","v":22812,"vw":103.688926},{"c":103.72,"h":103.72,"l":103.72,"n":5,"o":103.72,"t":"2026-09-22T20:00:00Z","v":161,"vw":103.72},{"c":103.95,"h":104.5,"l":103.89,"n":76,"o":104,"t":"2026-09-22T23:45:00Z","v":7631,"vw":104.039805},{"c":103.41,"h":103.41,"l":103.26,"n":15,"o":103.26,"t":"2026-09-23T13:15:00Z","v":1149,"vw":103.335641},{"c":102.7999,"h":103.49,"l":102.7999,"n":29,"o":103.49,"t":"2026-09-23T13:30:00Z","v":7747,"vw":103.335332},{"c":102.96,"h":102.96,"l":102.6151,"n":25,"o":102.87,"t":"2026-09-23T13:45:00Z","v":1910,"vw":102.777313},{"c":102.26,"h":103.1475,"l":102.26,"n":35,"o":103.1475,"t":"2026-09-23T14:00:00Z","v":1472,"vw":102.686737},{"c":102.025,"h":102.18,"l":101.9,"n":20,"o":102.0237,"t":"2026-09-23T14:15:00Z","v":1450,"vw":102.021111},{"c":101.995,"h":102.1,"l":101.92,"n":54,"o":101.96,"t":"2026-09-23T14:30:00Z","v":2816,"vw":102.023398},{"c":102.67,"h":102.67,"l":102.045,"n":66,"o":102.14,"t":"2026-09-23T14:45:00Z","v":4312,"vw":102.144884},{"c":102.545,"h":102.545,"l":102.425,"n":20,"o":102.425,"t":"2026-09-23T15:00:00Z","v":1515,"vw":102.522398},{"c":102.65,"h":102.78,"l":102.47,"n":44,"o":102.5686,"t":"2026-09-23T15:15:00Z","v":3522,"vw":102.66285},{"c":102.54,"h":102.56,"l":102.41,"n":38,"o":102.4701,"t":"2026-09-23T15:30:00Z","v":6897,"vw":102.493721},{"c":102.325,"h":102.36,"l":102.2,"n":51,"o":102.3075,"t":"2026-09-23T15:45:00Z","v":3384,"vw":102.319729},{"c":102.3799,"h":102.3799,"l":102.27,"n":44,"o":102.33,"t":"2026-09-23T16:00:00Z","v":3005,"vw":102.307336},{"c":102.23,"h":102.36,"l":102.21,"n":54,"o":102.285,"t":"2026-09-23T16:15:00Z","v":2919,"vw":102.262995},{"c":102.18,"h":102.4,"l":102.18,"n":64,"o":102.26,"t":"2026-09-23T16:30:00Z","v":4431,"vw":102.2629},{"c":102.0099,"h":102.1,"l":101.7801,"n":73,"o":102.07,"t":"2026-09-23T16:45:00Z","v":5479,"vw":101.947437},{"c":101.8,"h":102,"l":101.8,"n":34,"o":101.96,"t":"2026-09-23T17:00:00Z","v":3174,"vw":101.921245},{"c":102.03,"h":102.2499,"l":101.84,"n":46,"o":101.84,"t":"2026-09-23T17:15:00Z","v":4432,"vw":102.067326},{"c":102.2075,"h":102.21,"l":101.99,"n":52,"o":101.99,"t":"2026-09-23T17:30:00Z","v":4042,"vw":102.102996},{"c":102.39,"h":102.39,"l":102.3,"n":33,"o":102.36,"t":"2026-09-23T17:45:00Z","v":1513,"vw":102.350047},{"c":102.295,"h":102.46,"l":102.2185,"n":53,"o":102.46,"t":"2026-09-23T18:00:00Z","v":4100,"vw":102.299629},{"c":102.45,"h":102.46,"l":102.335,"n":34,"o":102.36,"t":"2026-09-23T18:15:00Z","v":2960,"vw":102.388669},{"c":102.2849,"h":102.37,"l":102.25,"n":36,"o":102.25,"t":"2026-09-23T18:30:00Z","v":2241,"vw":102.292259},{"c":102.34,"h":102.4,"l":102.222,"n":39,"o":102.285,"t":"2026-09-23T18:45:00Z","v":2898,"vw":102.316444},{"c":102.325,"h":102.47,"l":102.3051,"n":49,"o":102.3051,"t":"2026-09-23T19:00:00Z","v":3158,"vw":102.36051},{"c":102.295,"h":102.39,"l":102.2799,"n":68,"o":102.295,"t":"2026-09-23T19:15:00Z","v":4522,"vw":102.320498},{"c":102.41,"h":102.465,"l":102.35,"n":64,"o":102.36,"t":"2026-09-23T19:30:00Z","v":4639,"vw":102.392804},{"c":102.48,"h":102.565,"l":102.23,"n":252,"o":102.32,"t":"2026-09-23T19:45:00Z","v":23099,"vw":102.343576},{"c":102.1,"h":102.1,"l":102.1,"n":4,"o":102.1,"t":"2026-09-23T20:00:00Z","v":532,"vw":102.1},{"c":102.3,"h":103,"l":101,"n":62,"o":102.2,"t":"2026-09-23T20:30:00Z","v":13489,"vw":102.113549},{"c":102,"h":102,"l":102,"n":37,"o":102,"t":"2026-09-23T22:45:00Z","v":2022,"vw":102},{"c":102,"h":102,"l":102,"n":2,"o":102,"t":"2026-09-23T23:00:00Z","v":1986,"vw":102},{"c":100,"h":100,"l":99.99,"n":3,"o":99.99,"t":"2026-09-24T11:45:00Z","v":1673,"vw":99.998805},{"c":99.6,"h":100.21,"l":99.3,"n":43,"o":99.3,"t":"2026-09-24T12:00:00Z","v":2962,"vw":99.719801},{"c":99.7,"h":100.25,"l":99.7,"n":64,"o":100.02,"t":"2026-09-24T12:15:00Z","v":2721,"vw":100.060155},{"c":100.15,"h":100.6,"l":100.1,"n":57,"o":100.1,"t":"2026-09-24T12:30:00Z","v":929,"vw":100.453165},{"c":100.32,"h":100.32,"l":100.21,"n":5,"o":100.21,"t":"2026-09-24T13:15:00Z","v":322,"vw":100.250741},{"c":101,"h":101.21,"l":100.25,"n":61,"o":100.69,"t":"2026-09-24T13:30:00Z","v":14398,"vw":100.76674},{"c":100.775,"h":101.36,"l":100.67,"n":52,"o":101.205,"t":"2026-09-24T13:45:00Z","v":4735,"vw":101.163694},{"c":100.7861,"h":100.92,"l":100.7801,"n":15,"o":100.7801,"t":"2026-09-24T14:00:00Z","v":2048,"vw":100.812488},{"c":100.95,"h":101.06,"l":100.7899,"n":30,"o":100.8626,"t":"2026-09-24T14:15:00Z","v":2459,"vw":100.936272},{"c":100.99,"h":101.1854,"l":100.99,"n":28,"o":101,"t":"2026-09-24T14:30:00Z","v":2432,"vw":101.06558},{"c":100.765,"h":101.22,"l":100.765,"n":52,"o":101.11,"t":"2026-09-24T14:45:00Z","v":4260,"vw":100.978813},{"c":100.655,"h":100.93,"l":100.58,"n":56,"o":100.73,"t":"2026-09-24T15:00:00Z","v":5835,"vw":100.759138},{"c":100.59,"h":100.69,"l":100.55,"n":44,"o":100.66,"t":"2026-09-24T15:15:00Z","v":4321,"vw":100.637651},{"c":100.74,"h":100.74,"l":100.57,"n":16,"o":100.57,"t":"2026-09-24T15:30:00Z","v":1965,"vw":100.683318},{"c":100.76,"h":100.94,"l":100.705,"n":44,"o":100.8275,"t":"2026-09-24T15:45:00Z","v":3863,"vw":100.799016},{"c":100.685,"h":100.73,"l":100.505,"n":74,"o":100.73,"t":"2026-09-24T16:00:00Z","v":8037,"vw":100.624311},{"c":101.3,"h":101.36,"l":100.784,"n":46,"o":100.784,"t":"2026-09-24T16:15:00Z","v":3357,"vw":101.253234},{"c":101.34,"h":101.35,"l":101.285,"n":11,"o":101.32,"t":"2026-09-24T16:30:00Z","v":1176,"vw":101.32948},{"c":101.93,"h":101.98,"l":101.58,"n":45,"o":101.675,"t":"2026-09-24T16:45:00Z","v":5178,"vw":101.804399},{"c":101.79,"h":102.1499,"l":101.79,"n":27,"o":101.885,"t":"2026-09-24T17:00:00Z","v":1634,"vw":101.934329},{"c":101.59,"h":101.8,"l":101.555,"n":47,"o":101.77,"t":"2026-09-24T17:15:00Z","v":10809,"vw":101.666599},{"c":101.385,"h":101.7,"l":101.38,"n":53,"o":101.7,"t":"2026-09-24T17:30:00Z","v":9066,"vw":101.598172},{"c":101.3,"h":101.525,"l":101.29,"n":32,"o":101.375,"t":"2026-09-24T17:45:00Z","v":2090,"vw":101.379495},{"c":101.225,"h":101.27,"l":100.84,"n":21,"o":101.27,"t":"2026-09-24T18:00:00Z","v":1467,"vw":101.124013},{"c":101.45,"h":101.45,"l":101.265,"n":15,"o":101.265,"t":"2026-09-24T18:15:00Z","v":1650,"vw":101.344904},{"c":101.465,"h":101.69,"l":101.28,"n":108,"o":101.49,"t":"2026-09-24T18:30:00Z","v":8908,"vw":101.49089},{"c":101.875,"h":101.875,"l":101.5899,"n":26,"o":101.6626,"t":"2026-09-24T18:45:00Z","v":2083,"vw":101.719895},{"c":101.57,"h":101.86,"l":101.53,"n":102,"o":101.86,"t":"2026-09-24T19:00:00Z","v":9151,"vw":101.652265},{"c":101.66,"h":101.855,"l":101.575,"n":51,"o":101.575,"t":"2026-09-24T19:15:00Z","v":3685,"vw":101.703226},{"c":101.67,"h":101.74,"l":101.67,"n":44,"o":101.715,"t":"2026-09-24T19:30:00Z","v":6087,"vw":101.719435},{"c":101.8,"h":101.83,"l":101.66,"n":109,"o":101.83,"t":"2026-09-24T19:45:00Z","v":8353,"vw":101.763377},{"c":102,"h":102,"l":101.43,"n":62,"o":101.43,"t":"2026-09-24T20:00:00Z","v":5624,"vw":101.667903},{"c":101.4,"h":101.6,"l":101.4,"n":24,"o":101.6,"t":"2026-09-24T20:15:00Z","v":5094,"vw":101.518803},{"c":102.8288,"h":102.8288,"l":102.37,"n":23,"o":102.52,"t":"2026-09-25T13:30:00Z","v":3916,"vw":102.548645},{"c":102.56,"h":102.87,"l":102.525,"n":148,"o":102.74,"t":"2026-09-25T13:45:00Z","v":2761,"vw":102.6753},{"c":101.91,"h":102.555,"l":101.91,"n":42,"o":102.555,"t":"2026-09-25T14:00:00Z","v":5653,"vw":102.356636},{"c":101.835,"h":101.96,"l":101.55,"n":14,"o":101.83,"t":"2026-09-25T14:15:00Z","v":1025,"vw":101.799116},{"c":101.65,"h":102.02,"l":101.65,"n":17,"o":101.755,"t":"2026-09-25T14:30:00Z","v":1458,"vw":101.825924},{"c":102.0724,"h":102.17,"l":101.98,"n":29,"o":102.03,"t":"2026-09-25T14:45:00Z","v":5286,"vw":102.08781},{"c":102.09,"h":102.36,"l":102.09,"n":22,"o":102.19,"t":"2026-09-25T15:00:00Z","v":4177,"vw":102.257184},{"c":102.025,"h":102.21,"l":102.025,"n":6,"o":102.21,"t":"2026-09-25T15:15:00Z","v":536,"vw":102.087483},{"c":101.835,"h":102.36,"l":101.825,"n":22,"o":102.23,"t":"2026-09-25T15:30:00Z","v":1583,"vw":102.044919},{"c":102.125,"h":102.125,"l":101.67,"n":38,"o":101.78,"t":"2026-09-25T15:45:00Z","v":8625,"vw":101.783896},{"c":102.51,"h":102.56,"l":102.34,"n":5,"o":102.34,"t":"2026-09-25T16:00:00Z","v":438,"vw":102.463572},{"c":102.29,"h":102.69,"l":102.18,"n":34,"o":102.47,"t":"2026-09-25T16:15:00Z","v":4567,"vw":102.435654},{"c":102.4,"h":102.49,"l":102.27,"n":37,"o":102.4613,"t":"2026-09-25T16:30:00Z","v":2773,"vw":102.393659},{"c":102.255,"h":102.315,"l":102.225,"n":14,"o":102.315,"t":"2026-09-25T16:45:00Z","v":1057,"vw":102.273649},{"c":102.41,"h":102.41,"l":102.41,"n":3,"o":102.41,"t":"2026-09-25T17:00:00Z","v":134,"vw":102.41},{"c":102.5284,"h":102.6199,"l":102.492,"n":6,"o":102.53,"t":"2026-09-25T17:15:00Z","v":1792,"vw":102.544288},{"c":102.46,"h":102.5699,"l":102.31,"n":28,"o":102.465,"t":"2026-09-25T17:30:00Z","v":3243,"vw":102.409761},{"c":102.33,"h":102.47,"l":102.3,"n":18,"o":102.47,"t":"2026-09-25T17:45:00Z","v":631,"vw":102.354417},{"c":102.475,"h":102.48,"l":102.388,"n":5,"o":102.388,"t":"2026-09-25T18:00:00Z","v":1298,"vw":102.402917},{"c":102.21,"h":102.6,"l":102.21,"n":26,"o":102.496,"t":"2026-09-25T18:15:00Z","v":14948,"vw":102.573065},{"c":102.2901,"h":102.47,"l":102.14,"n":38,"o":102.37,"t":"2026-09-25T18:30:00Z","v":4561,"vw":102.312843},{"c":102.13,"h":102.35,"l":102.13,"n":35,"o":102.3,"t":"2026-09-25T18:45:00Z","v":3955,"vw":102.267445},{"c":102.2,"h":102.31,"l":102.06,"n":26,"o":102.17,"t":"2026-09-25T19:00:00Z","v":2840,"vw":102.17721},{"c":102.045,"h":102.3,"l":102.01,"n":39,"o":102.205,"t":"2026-09-25T19:15:00Z","v":7146,"vw":102.16187},{"c":101.995,"h":102.14,"l":101.93,"n":19,"o":101.93,"t":"2026-09-25T19:30:00Z","v":1018,"vw":102.061891},{"c":102.12,"h":102.3,"l":101.96,"n":119,"o":102.14,"t":"2026-09-25T19:45:00Z","v":5056,"vw":102.100426},{"c":102.12,"h":102.12,"l":102.12,"n":5,"o":102.12,"t":"2026-09-25T20:00:00Z","v":540,"vw":102.12},{"c":102.4,"h":103,"l":101.17,"n":174,"o":102.2,"t":"2026-09-25T20:15:00Z","v":8305,"vw":102.24693},{"c":101.59,"h":101.59,"l":101.59,"n":6,"o":101.59,"t":"2026-09-28T11:15:00Z","v":809,"vw":101.59},{"c":100.99,"h":100.99,"l":100.99,"n":13,"o":100.99,"t":"2026-09-28T13:30:00Z","v":3375,"vw":100.99},{"c":100.47,"h":100.55,"l":100.165,"n":6,"o":100.37,"t":"2026-09-28T13:45:00Z","v":790,"vw":100.384554},{"c":99.76,"h":100.48,"l":99.675,"n":42,"o":100.41,"t":"2026-09-28T14:00:00Z","v":5087,"vw":99.826157},{"c":99.8,"h":100.16,"l":99.76,"n":43,"o":99.825,"t":"2026-09-28T14:15:00Z","v":2880,"vw":99.96673},{"c":99.19,"h":99.885,"l":99.19,"n":52,"o":99.81,"t":"2026-09-28T14:30:00Z","v":2867,"vw":99.686972},{"c":99.025,"h":99.04,"l":98.765,"n":50,"o":99.04,"t":"2026-09-28T14:45:00Z","v":3421,"vw":98.941095},{"c":99.215,"h":99.4,"l":99.17,"n":16,"o":99.17,"t":"2026-09-28T15:00:00Z","v":1069,"vw":99.242244},{"c":99.35,"h":99.35,"l":99.035,"n":21,"o":99.14,"t":"2026-09-28T15:15:00Z","v":1100,"vw":99.175},{"c":99.24,"h":99.515,"l":99.19,"n":30,"o":99.3431,"t":"2026-09-28T15:30:00Z","v":1951,"vw":99.314237},{"c":99.535,"h":99.63,"l":99.235,"n":29,"o":99.235,"t":"2026-09-28T15:45:00Z","v":1807,"vw":99.439181},{"c":99.635,"h":99.78,"l":99.5,"n":41,"o":99.57,"t":"2026-09-28T16:00:00Z","v":5411,"vw":99.690476},{"c":100.53,"h":100.55,"l":99.74,"n":58,"o":99.79,"t":"2026-09-28T16:15:00Z","v":4086,"vw":100.208696},{"c":100.14,"h":100.37,"l":100.08,"n":18,"o":100.37,"t":"2026-09-28T16:30:00Z","v":1081,"vw":100.24},{"c":99.99,"h":100.175,"l":99.9,"n":19,"o":100.17,"t":"2026-09-28T16:45:00Z","v":1810,"vw":100.088978},{"c":100.495,"h":100.495,"l":99.9,"n":148,"o":100.02,"t":"2026-09-28T17:00:00Z","v":14176,"vw":100.143131},{"c":100.26,"h":100.47,"l":100.17,"n":12,"o":100.47,"t":"2026-09-28T17:15:00Z","v":936,"vw":100.328962},{"c":100.15,"h":100.28,"l":100.15,"n":4,"o":100.28,"t":"2026-09-28T17:30:00Z","v":285,"vw":100.226721},{"c":100.185,"h":100.2999,"l":100.185,"n":13,"o":100.25,"t":"2026-09-28T17:45:00Z","v":1519,"vw":100.267482},{"c":100.345,"h":100.345,"l":100.18,"n":25,"o":100.18,"t":"2026-09-28T18:00:00Z","v":1546,"vw":100.243879},{"c":100.22,"h":100.26,"l":100.17,"n":34,"o":100.24,"t":"2026-09-28T18:15:00Z","v":2210,"vw":100.214433},{"c":100.0999,"h":100.205,"l":99.9949,"n":68,"o":100.1501,"t":"2026-09-28T18:30:00Z","v":4186,"vw":100.10068},{"c":100.34,"h":100.355,"l":100.15,"n":23,"o":100.21,"t":"2026-09-28T18:45:00Z","v":4769,"vw":100.208992},{"c":100.159,"h":100.345,"l":100.14,"n":36,"o":100.27,"t":"2026-09-28T19:00:00Z","v":2800,"vw":100.187952},{"c":100.265,"h":100.2875,"l":100.15,"n":74,"o":100.205,"t":"2026-09-28T19:15:00Z","v":5641,"vw":100.217707},{"c":100.02,"h":100.195,"l":99.9949,"n":71,"o":100.17,"t":"2026-09-28T19:30:00Z","v":4181,"vw":100.06733},{"c":100.11,"h":100.1725,"l":99.95,"n":121,"o":100.12,"t":"2026-09-28T19:45:00Z","v":9093,"vw":100.066752},{"c":100.2,"h":100.2,"l":100.13,"n":16,"o":100.13,"t":"2026-09-28T20:00:00Z","v":6168,"vw":100.198203},{"c":100.4,"h":100.8,"l":100.2,"n":20,"o":100.8,"t":"2026-09-29T08:30:00Z","v":4294,"vw":100.387787},{"c":100.01,"h":100.02,"l":99.5,"n":34,"o":99.5,"t":"2026-09-29T10:00:00Z","v":3235,"vw":99.72035},{"c":100.5,"h":100.5,"l":100.5,"n":1,"o":100.5,"t":"2026-09-29T11:00:00Z","v":100,"vw":100.5},{"c":100.21,"h":100.26,"l":99.8,"n":82,"o":99.8,"t":"2026-09-29T11:30:00Z","v":6360,"vw":100.05712},{"c":100.32,"h":100.32,"l":99.9,"n":102,"o":99.9,"t":"2026-09-29T11:45:00Z","v":2598,"vw":100.154596},{"c":100.94,"h":100.94,"l":100.94,"n":2,"o":100.94,"t":"2026-09-29T12:00:00Z","v":106,"vw":100.94},{"c":100.25,"h":100.25,"l":100.25,"n":17,"o":100.25,"t":"2026-09-29T12:15:00Z","v":338,"vw":100.25},{"c":99.74,"h":99.74,"l":99.74,"n":14,"o":99.74,"t":"2026-09-29T13:00:00Z","v":147,"vw":99.74},{"c":101.03,"h":101.03,"l":100.48,"n":27,"o":100.53,"t":"2026-09-29T13:15:00Z","v":1598,"vw":100.786761},{"c":100.62,"h":101.28,"l":100.56,"n":65,"o":101.28,"t":"2026-09-29T13:30:00Z","v":11556,"vw":101.128105},{"c":101.05,"h":101.3743,"l":100.655,"n":43,"o":100.655,"t":"2026-09-29T13:45:00Z","v":3153,"vw":100.970774},{"c":100.9399,"h":101.1548,"l":100.9399,"n":35,"o":101.145,"t":"2026-09-29T14:00:00Z","v":2421,"vw":101.004375},{"c":101.56,"h":101.65,"l":101.46,"n":19,"o":101.47,"t":"2026-09-29T14:15:00Z","v":1495,"vw":101.504884},{"c":101.7,"h":101.81,"l":101.56,"n":43,"o":101.7,"t":"2026-09-29T14:30:00Z","v":2904,"vw":101.710884},{"c":101.64,"h":101.68,"l":101.55,"n":18,"o":101.55,"t":"2026-09-29T14:45:00Z","v":2137,"vw":101.610667},{"c":101.33,"h":101.61,"l":101.21,"n":50,"o":101.44,"t":"2026-09-29T15:00:00Z","v":7879,"vw":101.474507},{"c":100.855,"h":101.39,"l":100.855,"n":36,"o":101.39,"t":"2026-09-29T15:15:00Z","v":2233,"vw":101.061606},{"c":100.9301,"h":101.09,"l":100.79,"n":48,"o":100.79,"t":"2026-09-29T15:30:00Z","v":3458,"vw":100.977606},{"c":100.9,"h":101.0999,"l":100.88,"n":33,"o":101.01,"t":"2026-09-29T15:45:00Z","v":2714,"vw":100.970506},{"c":101.09,"h":101.09,"l":100.93,"n":31,"o":100.99,"t":"2026-09-29T16:00:00Z","v":2606,"vw":100.994409},{"c":101.01,"h":101.06,"l":100.9,"n":29,"o":100.915,"t":"2026-09-29T16:15:00Z","v":2339,"vw":100.986384},{"c":100.61,"h":101.05,"l":100.5501,"n":59,"o":100.86,"t":"2026-09-29T16:30:00Z","v":5057,"vw":100.882274},{"c":100.67,"h":100.8,"l":100.58,"n":46,"o":100.58,"t":"2026-09-29T16:45:00Z","v":2468,"vw":100.706898},{"c":100.695,"h":100.695,"l":100.59,"n":34,"o":100.625,"t":"2026-09-29T17:00:00Z","v":2754,"vw":100.648873},{"c":100.81,"h":100.8777,"l":100.66,"n":26,"o":100.81,"t":"2026-09-29T17:15:00Z","v":2910,"vw":100.779644},{"c":100.785,"h":100.84,"l":100.755,"n":46,"o":100.8,"t":"2026-09-29T17:30:00Z","v":4751,"vw":100.775915},{"c":100.54,"h":100.88,"l":100.54,"n":39,"o":100.85,"t":"2026-09-29T17:45:00Z","v":1723,"vw":100.693394},{"c":100.885,"h":100.89,"l":100.65,"n":80,"o":100.65,"t":"2026-09-29T18:00:00Z","v":108136,"vw":100.793732},{"c":100.925,"h":100.95,"l":100.82,"n":36,"o":100.885,"t":"2026-09-29T18:15:00Z","v":3675,"vw":100.908452},{"c":101.01,"h":101.01,"l":100.78,"n":42,"o":100.94,"t":"2026-09-29T18:30:00Z","v":4146,"vw":100.916862},{"c":100.93,"h":101.08,"l":100.915,"n":25,"o":101.0192,"t":"2026-09-29T18:45:00Z","v":1571,"vw":100.998208},{"c":100.96,"h":101.05,"l":100.96,"n":41,"o":100.99,"t":"2026-09-29T19:00:00Z","v":4249,"vw":101.010899},{"c":100.93,"h":101.06,"l":100.91,"n":37,"o":100.91,"t":"2026-09-29T19:15:00Z","v":2767,"vw":100.947018},{"c":100.74,"h":101.0296,"l":100.74,"n":42,"o":100.905,"t":"2026-09-29T19:30:00Z","v":2402,"vw":100.899399},{"c":100.885,"h":100.9825,"l":100.68,"n":63,"o":100.68,"t":"2026-09-29T19:45:00Z","v":5503,"vw":100.825102},{"c":100.9,"h":101.5,"l":100.7,"n":214,"o":100.7,"t":"2026-09-29T20:00:00Z","v":30295,"vw":100.969864},{"c":100.9,"h":100.9,"l":100.9,"n":12,"o":100.9,"t":"2026-09-29T20:15:00Z","v":3425,"vw":100.9},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-09-30T11:00:00Z","v":100,"vw":101},{"c":101.07,"h":101.07,"l":101.07,"n":1,"o":101.07,"t":"2026-09-30T12:15:00Z","v":100,"vw":101.07},{"c":101.51,"h":101.7,"l":100.76,"n":51,"o":100.76,"t":"2026-09-30T12:45:00Z","v":5617,"vw":101.317035},{"c":101,"h":101,"l":100.95,"n":9,"o":100.95,"t":"2026-09-30T13:00:00Z","v":706,"vw":100.964132},{"c":101.26,"h":101.26,"l":101.11,"n":7,"o":101.11,"t":"2026-09-30T13:15:00Z","v":554,"vw":101.232727},{"c":101.295,"h":101.455,"l":101.04,"n":61,"o":101.45,"t":"2026-09-30T13:30:00Z","v":11595,"vw":101.349828},{"c":101.24,"h":101.3964,"l":100.97,"n":43,"o":101.3964,"t":"2026-09-30T13:45:00Z","v":2897,"vw":101.098165},{"c":101,"h":101.3395,"l":101,"n":46,"o":101.21,"t":"2026-09-30T14:00:00Z","v":6617,"vw":101.068},{"c":101.23,"h":101.25,"l":101.1243,"n":14,"o":101.1243,"t":"2026-09-30T14:15:00Z","v":1292,"vw":101.223058},{"c":100.96,"h":101.188,"l":100.96,"n":13,"o":101.188,"t":"2026-09-30T14:30:00Z","v":764,"vw":101.076221},{"c":101.23,"h":101.3326,"l":101.15,"n":32,"o":101.15,"t":"2026-09-30T14:45:00Z","v":2464,"vw":101.189292},{"c":101.0768,"h":101.39,"l":101.0768,"n":36,"o":101.165,"t":"2026-09-30T15:00:00Z","v":2785,"vw":101.249449},{"c":101.1999,"h":101.2,"l":101.095,"n":13,"o":101.095,"t":"2026-09-30T15:15:00Z","v":771,"vw":101.173972},{"c":101.17,"h":101.4092,"l":101.165,"n":16,"o":101.4092,"t":"2026-09-30T15:30:00Z","v":903,"vw":101.245976},{"c":101.2113,"h":101.2425,"l":101.09,"n":21,"o":101.09,"t":"2026-09-30T15:45:00Z","v":1557,"vw":101.130943},{"c":101.145,"h":101.29,"l":101.14,"n":34,"o":101.14,"t":"2026-09-30T16:00:00Z","v":2763,"vw":101.159687},{"c":101.1,"h":101.23,"l":101.1,"n":6,"o":101.23,"t":"2026-09-30T16:15:00Z","v":496,"vw":101.178894},{"c":101.2999,"h":101.2999,"l":100.95,"n":39,"o":100.95,"t":"2026-09-30T16:30:00Z","v":2590,"vw":101.10737},{"c":101.19,"h":101.29,"l":101.019,"n":55,"o":101.09,"t":"2026-09-30T16:45:00Z","v":20966,"vw":101.141129},{"c":101.1,"h":101.3084,"l":101.1,"n":32,"o":101.1925,"t":"2026-09-30T17:00:00Z","v":2621,"vw":101.15232},{"c":100.86,"h":101.015,"l":100.81,"n":14,"o":100.96,"t":"2026-09-30T17:15:00Z","v":991,"vw":100.937841},{"c":100.89,"h":101.0099,"l":100.85,"n":19,"o":100.85,"t":"2026-09-30T17:30:00Z","v":1595,"vw":100.938258},{"c":101.12,"h":101.2097,"l":101.01,"n":34,"o":101.0725,"t":"2026-09-30T17:45:00Z","v":5125,"vw":101.052349},{"c":101.175,"h":101.21,"l":101.005,"n":65,"o":101.12,"t":"2026-09-30T18:00:00Z","v":7094,"vw":101.104976},{"c":101.14,"h":101.18,"l":101.09,"n":31,"o":101.18,"t":"2026-09-30T18:15:00Z","v":2242,"vw":101.133073},{"c":101.1399,"h":101.1721,"l":101.0181,"n":25,"o":101.1721,"t":"2026-09-30T18:30:00Z","v":1616,"vw":101.113761},{"c":100.962,"h":101.13,"l":100.935,"n":45,"o":101.08,"t":"2026-09-30T18:45:00Z","v":13188,"vw":101.081354},{"c":101.315,"h":101.39,"l":101.1149,"n":54,"o":101.115,"t":"2026-09-30T19:00:00Z","v":3056,"vw":101.232966},{"c":101.195,"h":101.315,"l":101.195,"n":85,"o":101.315,"t":"2026-09-30T19:15:00Z","v":7026,"vw":101.243981},{"c":101.15,"h":101.315,"l":101.13,"n":47,"o":101.28,"t":"2026-09-30T19:30:00Z","v":2257,"vw":101.229483},{"c":100.91,"h":101.29,"l":100.91,"n":135,"o":101.29,"t":"2026-09-30T19:45:00Z","v":10699,"vw":101.039849},{"c":101.1,"h":101.5,"l":100.85,"n":134,"o":100.85,"t":"2026-09-30T20:00:00Z","v":23742,"vw":101.178636},{"c":101.36,"h":101.45,"l":100.93,"n":234,"o":100.93,"t":"2026-09-30T20:15:00Z","v":25796,"vw":101.12219},{"c":101.29,"h":102,"l":101,"n":257,"o":101,"t":"2026-09-30T20:45:00Z","v":32211,"vw":101.226616},{"c":101.45,"h":101.45,"l":101.11,"n":59,"o":101.19,"t":"2026-09-30T21:15:00Z","v":5789,"vw":101.160605},{"c":101.35,"h":101.35,"l":101.1,"n":22,"o":101.1,"t":"2026-09-30T23:00:00Z","v":10406,"vw":101.174377},{"c":102,"h":102.1,"l":101.2,"n":589,"o":101.2,"t":"2026-09-30T23:15:00Z","v":86296,"vw":101.427388},{"c":101.94,"h":101.95,"l":101.66,"n":18,"o":101.66,"t":"2026-09-30T23:30:00Z","v":4247,"vw":101.873245},{"c":101.54,"h":101.77,"l":101.49,"n":19,"o":101.77,"t":"2026-10-01T13:15:00Z","v":3209,"vw":101.57489},{"c":101.29,"h":101.57,"l":100.87,"n":191,"o":101.29,"t":"2026-10-01T13:30:00Z","v":39882,"vw":101.450507},{"c":101.255,"h":101.35,"l":100.86,"n":219,"o":101.35,"t":"2026-10-01T13:45:00Z","v":10260,"vw":101.021878},{"c":100.43,"h":100.7,"l":100.22,"n":105,"o":100.66,"t":"2026-10-01T14:00:00Z","v":8717,"vw":100.482626},{"c":100.28,"h":100.56,"l":100.28,"n":42,"o":100.55,"t":"2026-10-01T14:15:00Z","v":3948,"vw":100.440143},{"c":101.08,"h":101.08,"l":100.34,"n":48,"o":100.48,"t":"2026-10-01T14:30:00Z","v":4651,"vw":100.762981},{"c":100.69,"h":101.045,"l":100.6475,"n":58,"o":100.89,"t":"2026-10-01T14:45:00Z","v":4093,"vw":100.83616},{"c":100.655,"h":100.655,"l":100.22,"n":45,"o":100.65,"t":"2026-10-01T15:00:00Z","v":3750,"vw":100.394181},{"c":100.91,"h":101.095,"l":100.61,"n":23,"o":100.61,"t":"2026-10-01T15:15:00Z","v":3412,"vw":100.878987},{"c":100.665,"h":100.89,"l":100.665,"n":21,"o":100.89,"t":"2026-10-01T15:30:00Z","v":1693,"vw":100.805354},{"c":100.64,"h":100.8625,"l":100.63,"n":22,"o":100.72,"t":"2026-10-01T15:45:00Z","v":1882,"vw":100.674907},{"c":100.955,"h":100.955,"l":100.895,"n":4,"o":100.895,"t":"2026-10-01T16:00:00Z","v":484,"vw":100.91},{"c":101.055,"h":101.19,"l":100.905,"n":23,"o":101.025,"t":"2026-10-01T16:15:00Z","v":2811,"vw":101.003712},{"c":101.185,"h":101.25,"l":101.185,"n":7,"o":101.225,"t":"2026-10-01T16:30:00Z","v":1034,"vw":101.221},{"c":101.1,"h":101.325,"l":101.1,"n":10,"o":101.25,"t":"2026-10-01T16:45:00Z","v":781,"vw":101.253161},{"c":101.4,"h":101.4,"l":101.22,"n":14,"o":101.4,"t":"2026-10-01T17:00:00Z","v":1710,"vw":101.356231},{"c":102.08,"h":102.08,"l":101.51,"n":74,"o":101.585,"t":"2026-10-01T17:15:00Z","v":7273,"vw":101.693357},{"c":101.965,"h":102.36,"l":101.965,"n":55,"o":102.32,"t":"2026-10-01T17:30:00Z","v":4714,"vw":102.23306},{"c":102.15,"h":102.49,"l":102.15,"n":27,"o":102.47,"t":"2026-10-01T17:45:00Z","v":1143,"vw":102.31321},{"c":101.63,"h":101.87,"l":101.48,"n":27,"o":101.87,"t":"2026-10-01T18:00:00Z","v":1156,"vw":101.67125},{"c":101.74,"h":101.74,"l":101.66,"n":12,"o":101.66,"t":"2026-10-01T18:15:00Z","v":972,"vw":101.723333},{"c":102.1399,"h":102.19,"l":101.86,"n":66,"o":101.91,"t":"2026-10-01T18:30:00Z","v":6606,"vw":102.070643},{"c":102.2875,"h":102.2999,"l":102.03,"n":43,"o":102.1,"t":"2026-10-01T18:45:00Z","v":3961,"vw":102.128339},{"c":102,"h":102.29,"l":101.95,"n":56,"o":102.29,"t":"2026-10-01T19:00:00Z","v":4399,"vw":102.080872},{"c":102.18,"h":102.18,"l":102.02,"n":53,"o":102.02,"t":"2026-10-01T19:15:00Z","v":3183,"vw":102.09856},{"c":102.205,"h":102.29,"l":102.07,"n":75,"o":102.12,"t":"2026-10-01T19:30:00Z","v":4878,"vw":102.193206},{"c":102.32,"h":102.4499,"l":102.09,"n":156,"o":102.28,"t":"2026-10-01T19:45:00Z","v":15612,"vw":102.283195},{"c":102.09,"h":102.09,"l":102.09,"n":6,"o":102.09,"t":"2026-10-01T20:00:00Z","v":650,"vw":102.09},{"c":102.3,"h":102.3,"l":102.3,"n":29,"o":102.3,"t":"2026-10-01T21:15:00Z","v":6011,"vw":102.3},{"c":104.1,"h":104.18,"l":104.1,"n":4,"o":104.18,"t":"2026-10-02T13:15:00Z","v":735,"vw":104.157143},{"c":103.64,"h":104.05,"l":103.32,"n":48,"o":103.74,"t":"2026-10-02T13:30:00Z","v":10204,"vw":103.944225},{"c":103.87,"h":103.88,"l":103.7,"n":35,"o":103.72,"t":"2026-10-02T13:45:00Z","v":3662,"vw":103.774044},{"c":103.95,"h":104.225,"l":103.85,"n":100,"o":103.8846,"t":"2026-10-02T14:00:00Z","v":16411,"vw":104.137055},{"c":104.34,"h":104.42,"l":103.91,"n":36,"o":104.04,"t":"2026-10-02T14:15:00Z","v":3920,"vw":104.136971},{"c":104.13,"h":104.24,"l":104.1,"n":26,"o":104.15,"t":"2026-10-02T14:30:00Z","v":1971,"vw":104.180201},{"c":103.8,"h":104.215,"l":103.77,"n":57,"o":104.1625,"t":"2026-10-02T14:45:00Z","v":6815,"vw":103.906749},{"c":103.435,"h":103.9499,"l":103.265,"n":33,"o":103.865,"t":"2026-10-02T15:00:00Z","v":4004,"vw":103.539832},{"c":103.27,"h":103.45,"l":103.14,"n":27,"o":103.45,"t":"2026-10-02T15:15:00Z","v":2069,"vw":103.319848},{"c":103.515,"h":103.515,"l":103.18,"n":26,"o":103.18,"t":"2026-10-02T15:30:00Z","v":3241,"vw":103.327923},{"c":103.62,"h":103.62,"l":103.51,"n":16,"o":103.51,"t":"2026-10-02T15:45:00Z","v":1257,"vw":103.565965},{"c":103.705,"h":103.705,"l":103.53,"n":27,"o":103.54,"t":"2026-10-02T16:00:00Z","v":2172,"vw":103.612563},{"c":103.63,"h":103.8784,"l":103.55,"n":34,"o":103.73,"t":"2026-10-02T16:15:00Z","v":3537,"vw":103.692552},{"c":103.34,"h":103.6099,"l":103.34,"n":33,"o":103.4856,"t":"2026-10-02T16:30:00Z","v":3476,"vw":103.496676},{"c":103.35,"h":103.55,"l":103.18,"n":35,"o":103.38,"t":"2026-10-02T16:45:00Z","v":3967,"vw":103.341375},{"c":103.22,"h":103.48,"l":103.21,"n":19,"o":103.445,"t":"2026-10-02T17:00:00Z","v":1911,"vw":103.310513},{"c":103,"h":103.36,"l":103,"n":18,"o":103.265,"t":"2026-10-02T17:15:00Z","v":3987,"vw":103.018454},{"c":103.14,"h":103.2,"l":103.005,"n":42,"o":103.085,"t":"2026-10-02T17:30:00Z","v":5651,"vw":103.160899},{"c":103.22,"h":103.28,"l":103.08,"n":22,"o":103.17,"t":"2026-10-02T17:45:00Z","v":1941,"vw":103.197267},{"c":103.17,"h":103.17,"l":103.13,"n":7,"o":103.13,"t":"2026-10-02T18:00:00Z","v":966,"vw":103.135},{"c":103.24,"h":103.37,"l":103.1125,"n":42,"o":103.23,"t":"2026-10-02T18:15:00Z","v":3901,"vw":103.240668},{"c":103.16,"h":103.28,"l":103.05,"n":46,"o":103.265,"t":"2026-10-02T18:30:00Z","v":5652,"vw":103.210242},{"c":103.335,"h":103.355,"l":103.25,"n":14,"o":103.355,"t":"2026-10-02T18:45:00Z","v":1412,"vw":103.315407},{"c":103.26,"h":103.3,"l":103.17,"n":24,"o":103.27,"t":"2026-10-02T19:00:00Z","v":2750,"vw":103.234241},{"c":103.33,"h":103.38,"l":103.22,"n":22,"o":103.22,"t":"2026-10-02T19:15:00Z","v":752,"vw":103.315},{"c":103.52,"h":103.52,"l":103.405,"n":42,"o":103.455,"t":"2026-10-02T19:30:00Z","v":2308,"vw":103.464497},{"c":103.36,"h":103.54,"l":103.15,"n":109,"o":103.535,"t":"2026-10-02T19:45:00Z","v":9400,"vw":103.40497},{"c":103.39,"h":103.39,"l":103.39,"n":4,"o":103.39,"t":"2026-10-02T20:00:00Z","v":335,"vw":103.39},{"c":103.6,"h":103.6,"l":103.6,"n":19,"o":103.6,"t":"2026-10-02T20:45:00Z","v":7983,"vw":103.6},{"c":103.08,"h":103.34,"l":103.02,"n":30,"o":103.34,"t":"2026-10-05T13:30:00Z","v":5104,"vw":103.290498},{"c":102.99,"h":103.2,"l":102.945,"n":22,"o":103.2,"t":"2026-10-05T13:45:00Z","v":1380,"vw":103.035431},{"c":103.15,"h":103.18,"l":102.94,"n":18,"o":102.94,"t":"2026-10-05T14:00:00Z","v":2133,"vw":103.118487},{"c":103.49,"h":103.55,"l":103.14,"n":39,"o":103.14,"t":"2026-10-05T14:15:00Z","v":3269,"vw":103.375646},{"c":103.295,"h":103.36,"l":103.29,"n":29,"o":103.3,"t":"2026-10-05T14:30:00Z","v":2249,"vw":103.309234},{"c":103.49,"h":103.49,"l":103.22,"n":27,"o":103.3,"t":"2026-10-05T14:45:00Z","v":2534,"vw":103.372765},{"c":103.3199,"h":103.37,"l":103.285,"n":29,"o":103.35,"t":"2026-10-05T15:00:00Z","v":2793,"vw":103.339594},{"c":103.2749,"h":103.315,"l":103.185,"n":20,"o":103.315,"t":"2026-10-05T15:15:00Z","v":1554,"vw":103.25049},{"c":103.185,"h":103.43,"l":103.13,"n":45,"o":103.41,"t":"2026-10-05T15:30:00Z","v":4973,"vw":103.287666},{"c":103.25,"h":103.425,"l":103.185,"n":41,"o":103.26,"t":"2026-10-05T15:45:00Z","v":3912,"vw":103.324945},{"c":103.28,"h":103.3978,"l":103.175,"n":23,"o":103.31,"t":"2026-10-05T16:00:00Z","v":2677,"vw":103.321537},{"c":103.25,"h":103.41,"l":103.11,"n":32,"o":103.275,"t":"2026-10-05T16:15:00Z","v":4496,"vw":103.244746},{"c":103.31,"h":103.375,"l":103.25,"n":25,"o":103.25,"t":"2026-10-05T16:30:00Z","v":1933,"vw":103.326117},{"c":103.365,"h":103.4699,"l":103.31,"n":28,"o":103.34,"t":"2026-10-05T16:45:00Z","v":2376,"vw":103.365248},{"c":103.395,"h":103.395,"l":103.27,"n":34,"o":103.27,"t":"2026-10-05T17:00:00Z","v":2598,"vw":103.31756},{"c":103.32,"h":103.405,"l":103.31,"n":21,"o":103.32,"t":"2026-10-05T17:15:00Z","v":2177,"vw":103.341045},{"c":103.37,"h":103.44,"l":103.34,"n":17,"o":103.405,"t":"2026-10-05T17:30:00Z","v":2163,"vw":103.416224},{"c":103.495,"h":103.495,"l":103.39,"n":22,"o":103.44,"t":"2026-10-05T17:45:00Z","v":1108,"vw":103.434605},{"c":103.4,"h":103.505,"l":103.4,"n":15,"o":103.505,"t":"2026-10-05T18:00:00Z","v":585,"vw":103.43125},{"c":103.52,"h":103.52,"l":103.42,"n":18,"o":103.4921,"t":"2026-10-05T18:15:00Z","v":1896,"vw":103.49351},{"c":103.43,"h":103.525,"l":103.43,"n":24,"o":103.525,"t":"2026-10-05T18:30:00Z","v":2536,"vw":103.481448},{"c":103.38,"h":103.4901,"l":103.36,"n":39,"o":103.4901,"t":"2026-10-05T18:45:00Z","v":2813,"vw":103.399564},{"c":103.465,"h":103.53,"l":103.34,"n":23,"o":103.34,"t":"2026-10-05T19:00:00Z","v":1568,"vw":103.428374},{"c":103.6099,"h":103.6099,"l":103.46,"n":36,"o":103.5401,"t":"2026-10-05T19:15:00Z","v":3266,"vw":103.525105},{"c":103.51,"h":103.6082,"l":103.45,"n":43,"o":103.5982,"t":"2026-10-05T19:30:00Z","v":3343,"vw":103.538144},{"c":103.41,"h":103.5,"l":103.31,"n":132,"o":103.49,"t":"2026-10-05T19:45:00Z","v":12404,"vw":103.403731},{"c":103.43,"h":103.43,"l":103.43,"n":4,"o":103.43,"t":"2026-10-05T20:00:00Z","v":155,"vw":103.43},{"c":103.6,"h":103.6,"l":103.6,"n":26,"o":103.6,"t":"2026-10-05T22:30:00Z","v":3011,"vw":103.6},{"c":103.7,"h":103.7,"l":103.7,"n":8,"o":103.7,"t":"2026-10-05T22:45:00Z","v":2993,"vw":103.7},{"c":103.44,"h":103.99,"l":103.44,"n":16,"o":103.99,"t":"2026-10-06T12:30:00Z","v":434,"vw":103.630972},{"c":104.2,"h":104.45,"l":103.69,"n":48,"o":104.14,"t":"2026-10-06T13:30:00Z","v":10968,"vw":104.123529},{"c":104.87,"h":104.87,"l":104.24,"n":28,"o":104.24,"t":"2026-10-06T13:45:00Z","v":3548,"vw":104.540163},{"c":104.46,"h":104.71,"l":104.46,"n":41,"o":104.59,"t":"2026-10-06T14:00:00Z","v":3309,"vw":104.635824},{"c":104.19,"h":104.68,"l":104.19,"n":21,"o":104.58,"t":"2026-10-06T14:15:00Z","v":6103,"vw":104.47137},{"c":104.33,"h":104.38,"l":104.0947,"n":30,"o":104.0947,"t":"2026-10-06T14:30:00Z","v":3591,"vw":104.259111},{"c":104.54,"h":104.61,"l":104.46,"n":22,"o":104.485,"t":"2026-10-06T14:45:00Z","v":1883,"vw":104.526163},{"c":104.74,"h":104.82,"l":104.59,"n":33,"o":104.81,"t":"2026-10-06T15:00:00Z","v":3508,"vw":104.742889},{"c":104.665,"h":104.7898,"l":104.55,"n":26,"o":104.7898,"t":"2026-10-06T15:15:00Z","v":3005,"vw":104.680199},{"c":104.78,"h":104.78,"l":104.475,"n":22,"o":104.52,"t":"2026-10-06T15:30:00Z","v":3802,"vw":104.573235},{"c":104.56,"h":104.685,"l":104.505,"n":14,"o":104.675,"t":"2026-10-06T15:45:00Z","v":2526,"vw":104.613351},{"c":104.28,"h":104.64,"l":104.275,"n":30,"o":104.54,"t":"2026-10-06T16:00:00Z","v":2318,"vw":104.415589},{"c":104.34,"h":104.435,"l":104.22,"n":32,"o":104.305,"t":"2026-10-06T16:15:00Z","v":4079,"vw":104.390022},{"c":104.45,"h":104.545,"l":104.39,"n":19,"o":104.46,"t":"2026-10-06T16:30:00Z","v":1365,"vw":104.461},{"c":104.49,"h":104.545,"l":104.39,"n":17,"o":104.545,"t":"2026-10-06T16:45:00Z","v":2668,"vw":104.51044},{"c":104.28,"h":104.38,"l":104.27,"n":15,"o":104.34,"t":"2026-10-06T17:00:00Z","v":1253,"vw":104.340089},{"c":104.5,"h":104.5,"l":104.3,"n":30,"o":104.405,"t":"2026-10-06T17:15:00Z","v":2162,"vw":104.40293},{"c":104.56,"h":104.56,"l":104.495,"n":10,"o":104.495,"t":"2026-10-06T17:30:00Z","v":1119,"vw":104.526667},{"c":104.575,"h":104.575,"l":104.47,"n":10,"o":104.47,"t":"2026-10-06T17:45:00Z","v":529,"vw":104.521429},{"c":104.63,"h":104.73,"l":104.6,"n":23,"o":104.73,"t":"2026-10-06T18:00:00Z","v":2339,"vw":104.676861},{"c":104.52,"h":104.64,"l":104.52,"n":26,"o":104.64,"t":"2026-10-06T18:15:00Z","v":6361,"vw":104.531837},{"c":104.415,"h":104.505,"l":104.415,"n":14,"o":104.43,"t":"2026-10-06T18:30:00Z","v":1194,"vw":104.447648},{"c":104.48,"h":104.53,"l":104.38,"n":43,"o":104.475,"t":"2026-10-06T18:45:00Z","v":4781,"vw":104.46519},{"c":104.45,"h":104.48,"l":104.35,"n":60,"o":104.48,"t":"2026-10-06T19:00:00Z","v":9114,"vw":104.391166},{"c":104.2517,"h":104.53,"l":104.175,"n":30,"o":104.53,"t":"2026-10-06T19:15:00Z","v":2389,"vw":104.326355},{"c":104.0749,"h":104.275,"l":104.065,"n":39,"o":104.25,"t":"2026-10-06T19:30:00Z","v":2761,"vw":104.156698},{"c":103.85,"h":104.14,"l":103.76,"n":131,"o":104.08,"t":"2026-10-06T19:45:00Z","v":15376,"vw":103.990741},{"c":103.98,"h":103.98,"l":103.98,"n":5,"o":103.98,"t":"2026-10-06T20:00:00Z","v":385,"vw":103.98},{"c":104,"h":104.2,"l":104,"n":10,"o":104.2,"t":"2026-10-06T20:30:00Z","v":5980,"vw":104.1},{"c":102.42,"h":102.42,"l":102.38,"n":3,"o":102.38,"t":"2026-10-07T13:15:00Z","v":590,"vw":102.4},{"c":102.48,"h":102.69,"l":101.94,"n":114,"o":102.33,"t":"2026-10-07T13:30:00Z","v":17174,"vw":102.270666},{"c":102.66,"h":102.66,"l":102.04,"n":28,"o":102.315,"t":"2026-10-07T13:45:00Z","v":3120,"vw":102.221908},{"c":102.53,"h":102.53,"l":102.21,"n":12,"o":102.215,"t":"2026-10-07T14:00:00Z","v":978,"vw":102.39327},{"c":102.865,"h":103.059,"l":102.54,"n":53,"o":102.54,"t":"2026-10-07T14:15:00Z","v":5096,"vw":102.853443},{"c":102.84,"h":103.03,"l":102.66,"n":53,"o":102.85,"t":"2026-10-07T14:30:00Z","v":5673,"vw":102.821031},{"c":102.85,"h":102.99,"l":102.66,"n":60,"o":102.8,"t":"2026-10-07T14:45:00Z","v":5217,"vw":102.822302},{"c":103.09,"h":103.28,"l":102.74,"n":39,"o":102.86,"t":"2026-10-07T15:00:00Z","v":3613,"vw":102.95657},{"c":102.9751,"h":103.25,"l":102.9,"n":41,"o":103.17,"t":"2026-10-07T15:15:00Z","v":5630,"vw":103.050826},{"c":103.245,"h":103.245,"l":102.86,"n":13,"o":102.86,"t":"2026-10-07T15:30:00Z","v":1357,"vw":103.031667},{"c":103.29,"h":103.4696,"l":103.24,"n":52,"o":103.25,"t":"2026-10-07T15:45:00Z","v":6438,"vw":103.300787},{"c":103.355,"h":103.46,"l":103.19,"n":19,"o":103.2,"t":"2026-10-07T16:00:00Z","v":1676,"vw":103.302818},{"c":103.19,"h":103.31,"l":103.19,"n":18,"o":103.26,"t":"2026-10-07T16:15:00Z","v":1185,"vw":103.242103},{"c":103.23,"h":103.29,"l":103.095,"n":42,"o":103.095,"t":"2026-10-07T16:30:00Z","v":2911,"vw":103.196018},{"c":103.345,"h":103.37,"l":103.22,"n":42,"o":103.22,"t":"2026-10-07T16:45:00Z","v":1952,"vw":103.285191},{"c":103.3701,"h":103.495,"l":103.33,"n":34,"o":103.4,"t":"2026-10-07T17:00:00Z","v":4150,"vw":103.417241},{"c":103.43,"h":103.535,"l":103.38,"n":13,"o":103.44,"t":"2026-10-07T17:15:00Z","v":1343,"vw":103.469552},{"c":103.435,"h":103.52,"l":103.39,"n":21,"o":103.4798,"t":"2026-10-07T17:30:00Z","v":1359,"vw":103.449547},{"c":103.2201,"h":103.4225,"l":103.21,"n":32,"o":103.4225,"t":"2026-10-07T17:45:00Z","v":2213,"vw":103.274984},{"c":103.28,"h":103.465,"l":103.165,"n":25,"o":103.22,"t":"2026-10-07T18:00:00Z","v":2532,"vw":103.312676},{"c":103.5,"h":103.5,"l":103.225,"n":22,"o":103.375,"t":"2026-10-07T18:15:00Z","v":1772,"vw":103.40296},{"c":103.3525,"h":103.4,"l":103.26,"n":38,"o":103.4,"t":"2026-10-07T18:30:00Z","v":2804,"vw":103.334289},{"c":103.3255,"h":103.355,"l":103.25,"n":13,"o":103.27,"t":"2026-10-07T18:45:00Z","v":1526,"vw":103.300805},{"c":103.075,"h":103.3898,"l":102.98,"n":67,"o":103.28,"t":"2026-10-07T19:00:00Z","v":4666,"vw":103.160272},{"c":103.29,"h":103.29,"l":103.09,"n":24,"o":103.155,"t":"2026-10-07T19:15:00Z","v":4597,"vw":103.209093},{"c":103.43,"h":103.46,"l":103.3,"n":60,"o":103.439,"t":"2026-10-07T19:30:00Z","v":7595,"vw":103.385518},{"c":103.22,"h":103.52,"l":103.22,"n":111,"o":103.33,"t":"2026-10-07T19:45:00Z","v":8991,"vw":103.376828},{"c":103.41,"h":103.41,"l":103.41,"n":5,"o":103.41,"t":"2026-10-07T20:00:00Z","v":469,"vw":103.41},{"c":103.6,"h":103.6,"l":103.6,"n":9,"o":103.6,"t":"2026-10-07T21:15:00Z","v":1999,"vw":103.6},{"c":103.6,"h":103.6,"l":103.6,"n":2,"o":103.6,"t":"2026-10-07T21:30:00Z","v":1992,"vw":103.6},{"c":102.51,"h":102.51,"l":102.5,"n":4,"o":102.5,"t":"2026-10-08T11:30:00Z","v":602,"vw":102.505},{"c":102.11,"h":102.11,"l":102.11,"n":1,"o":102.11,"t":"2026-10-08T13:15:00Z","v":280,"vw":102.11},{"c":101.784,"h":102.18,"l":101.784,"n":37,"o":102.18,"t":"2026-10-08T13:30:00Z","v":6188,"vw":102.130408},{"c":101.825,"h":101.95,"l":101.725,"n":24,"o":101.825,"t":"2026-10-08T13:45:00Z","v":3178,"vw":101.870053},{"c":101.93,"h":101.96,"l":101.93,"n":2,"o":101.96,"t":"2026-10-08T14:00:00Z","v":425,"vw":101.938824},{"c":102.64,"h":102.64,"l":101.98,"n":25,"o":101.98,"t":"2026-10-08T14:15:00Z","v":3476,"vw":102.31987},{"c":102.255,"h":102.53,"l":102.2,"n":21,"o":102.53,"t":"2026-10-08T14:30:00Z","v":1399,"vw":102.400307},{"c":102.065,"h":102.215,"l":102.015,"n":25,"o":102.1,"t":"2026-10-08T14:45:00Z","v":3124,"vw":102.146712},{"c":101.8149,"h":102.06,"l":101.765,"n":20,"o":102,"t":"2026-10-08T15:00:00Z","v":1564,"vw":101.949039},{"c":101.85,"h":101.875,"l":101.76,"n":17,"o":101.76,"t":"2026-10-08T15:15:00Z","v":2521,"vw":101.838824},{"c":101.725,"h":101.75,"l":101.59,"n":26,"o":101.75,"t":"2026-10-08T15:30:00Z","v":5635,"vw":101.718079},{"c":101.61,"h":101.855,"l":101.61,"n":26,"o":101.7325,"t":"2026-10-08T15:45:00Z","v":2368,"vw":101.769634},{"c":101.685,"h":101.83,"l":101.59,"n":27,"o":101.83,"t":"2026-10-08T16:00:00Z","v":3510,"vw":101.726143},{"c":102.1,"h":102.1,"l":101.515,"n":36,"o":101.68,"t":"2026-10-08T16:15:00Z","v":3396,"vw":101.905932},{"c":101.685,"h":102.06,"l":101.685,"n":58,"o":101.83,"t":"2026-10-08T16:30:00Z","v":10221,"vw":101.950991},{"c":100.1898,"h":101.285,"l":100.11,"n":60,"o":101.285,"t":"2026-10-08T16:45:00Z","v":4776,"vw":100.422319},{"c":100.13,"h":100.175,"l":99.62,"n":52,"o":99.85,"t":"2026-10-08T17:00:00Z","v":5510,"vw":99.891915},{"c":99.43,"h":100.29,"l":99.29,"n":82,"o":100.29,"t":"2026-10-08T17:15:00Z","v":9509,"vw":99.672767},{"c":99.87,"h":100.03,"l":99.535,"n":33,"o":99.535,"t":"2026-10-08T17:30:00Z","v":2089,"vw":99.86368},{"c":99.65,"h":99.9233,"l":99.55,"n":35,"o":99.9233,"t":"2026-10-08T17:45:00Z","v":2134,"vw":99.661239},{"c":99.975,"h":99.975,"l":99.57,"n":48,"o":99.84,"t":"2026-10-08T18:00:00Z","v":4380,"vw":99.763162},{"c":100.38,"h":100.39,"l":100.055,"n":25,"o":100.12,"t":"2026-10-08T18:15:00Z","v":2238,"vw":100.170448},{"c":99.86,"h":100.16,"l":99.805,"n":39,"o":100.16,"t":"2026-10-08T18:30:00Z","v":2506,"vw":99.964802},{"c":99.75,"h":99.9296,"l":99.75,"n":27,"o":99.785,"t":"2026-10-08T18:45:00Z","v":1543,"vw":99.853096},{"c":99.34,"h":99.8182,"l":99.34,"n":61,"o":99.8182,"t":"2026-10-08T19:00:00Z","v":3080,"vw":99.601109},{"c":99.5175,"h":99.9396,"l":99.4749,"n":57,"o":99.475,"t":"2026-10-08T19:15:00Z","v":3012,"vw":99.678281},{"c":99.53,"h":99.625,"l":99.4975,"n":33,"o":99.54,"t":"2026-10-08T19:30:00Z","v":4294,"vw":99.601187},{"c":99.93,"h":100.01,"l":99.635,"n":109,"o":99.635,"t":"2026-10-08T19:45:00Z","v":8241,"vw":99.84494},{"c":100,"h":100,"l":100,"n":6,"o":100,"t":"2026-10-08T20:00:00Z","v":711,"vw":100},{"c":100.2,"h":100.2,"l":100.2,"n":43,"o":100.2,"t":"2026-10-08T21:15:00Z","v":6025,"vw":100.2},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-10-09T08:00:00Z","v":100,"vw":101},{"c":101.45,"h":101.45,"l":101.42,"n":3,"o":101.42,"t":"2026-10-09T13:15:00Z","v":551,"vw":101.434909},{"c":100.18,"h":101.49,"l":100.175,"n":123,"o":101.42,"t":"2026-10-09T13:30:00Z","v":16087,"vw":100.857541},{"c":100.255,"h":100.28,"l":100.25,"n":11,"o":100.25,"t":"2026-10-09T13:45:00Z","v":1219,"vw":100.260405},{"c":100.29,"h":100.4694,"l":100.29,"n":13,"o":100.44,"t":"2026-10-09T14:00:00Z","v":1987,"vw":100.387056},{"c":100.39,"h":100.39,"l":100.17,"n":24,"o":100.29,"t":"2026-10-09T14:15:00Z","v":3259,"vw":100.288562},{"c":100.27,"h":100.64,"l":100.08,"n":35,"o":100.51,"t":"2026-10-09T14:30:00Z","v":3254,"vw":100.299145},{"c":100.52,"h":100.52,"l":100.205,"n":13,"o":100.205,"t":"2026-10-09T14:45:00Z","v":1345,"vw":100.360369},{"c":100.455,"h":100.6,"l":100.42,"n":24,"o":100.51,"t":"2026-10-09T15:00:00Z","v":4759,"vw":100.541736},{"c":100.38,"h":100.553,"l":100.38,"n":29,"o":100.553,"t":"2026-10-09T15:15:00Z","v":3050,"vw":100.44053},{"c":100.415,"h":100.4995,"l":100.26,"n":38,"o":100.4,"t":"2026-10-09T15:30:00Z","v":3198,"vw":100.357308},{"c":100.36,"h":100.47,"l":100.3,"n":31,"o":100.3,"t":"2026-10-09T15:45:00Z","v":2780,"vw":100.410288},{"c":100.55,"h":100.55,"l":100.2325,"n":23,"o":100.355,"t":"2026-10-09T16:00:00Z","v":1958,"vw":100.383744},{"c":100.5049,"h":100.52,"l":100.42,"n":74,"o":100.42,"t":"2026-10-09T16:15:00Z","v":2948,"vw":100.465084},{"c":100.39,"h":100.69,"l":100.38,"n":21,"o":100.53,"t":"2026-10-09T16:30:00Z","v":1600,"vw":100.466773},{"c":100.605,"h":100.685,"l":100.365,"n":20,"o":100.365,"t":"2026-10-09T16:45:00Z","v":1587,"vw":100.599052},{"c":100.67,"h":100.7,"l":100.51,"n":60,"o":100.7,"t":"2026-10-09T17:00:00Z","v":5726,"vw":100.591961},{"c":100.7449,"h":100.765,"l":100.7449,"n":4,"o":100.765,"t":"2026-10-09T17:15:00Z","v":1017,"vw":100.753686},{"c":100.9098,"h":100.93,"l":100.71,"n":208,"o":100.8698,"t":"2026-10-09T17:30:00Z","v":41958,"vw":100.871828},{"c":100.969,"h":100.969,"l":100.715,"n":28,"o":100.785,"t":"2026-10-09T17:45:00Z","v":2670,"vw":100.806728},{"c":100.84,"h":101.0299,"l":100.76,"n":20,"o":100.9499,"t":"2026-10-09T18:00:00Z","v":2903,"vw":100.900624},{"c":100.91,"h":100.91,"l":100.83,"n":28,"o":100.84,"t":"2026-10-09T18:15:00Z","v":2134,"vw":100.857262},{"c":100.87,"h":100.885,"l":100.76,"n":28,"o":100.82,"t":"2026-10-09T18:30:00Z","v":1906,"vw":100.807987},{"c":100.85,"h":100.98,"l":100.85,"n":20,"o":100.89,"t":"2026-10-09T18:45:00Z","v":958,"vw":100.890244},{"c":100.8099,"h":100.88,"l":100.65,"n":166,"o":100.87,"t":"2026-10-09T19:00:00Z","v":17863,"vw":100.836004},{"c":100.86,"h":100.95,"l":100.82,"n":30,"o":100.905,"t":"2026-10-09T19:15:00Z","v":3990,"vw":100.901243},{"c":100.65,"h":100.89,"l":100.65,"n":23,"o":100.89,"t":"2026-10-09T19:30:00Z","v":750,"vw":100.782743},{"c":100.77,"h":100.86,"l":100.58,"n":132,"o":100.58,"t":"2026-10-09T19:45:00Z","v":13443,"vw":100.744987},{"c":100.95,"h":100.95,"l":100.95,"n":4,"o":100.95,"t":"2026-10-09T20:00:00Z","v":693,"vw":100.95},{"c":101,"h":102,"l":101,"n":133,"o":101.2,"t":"2026-10-09T21:00:00Z","v":7231,"vw":101.276281},{"c":101.14,"h":101.14,"l":101.14,"n":2,"o":101.14,"t":"2026-10-09T23:30:00Z","v":603,"vw":101.14},{"c":100.21,"h":100.21,"l":100.21,"n":2,"o":100.21,"t":"2026-10-12T13:15:00Z","v":200,"vw":100.21},{"c":98.97,"h":100.13,"l":98.8399,"n":41,"o":100.13,"t":"2026-10-12T13:30:00Z","v":7329,"vw":99.861148},{"c":98.79,"h":99.24,"l":98.68,"n":97,"o":99.035,"t":"2026-10-12T13:45:00Z","v":11196,"vw":99.015827},{"c":98.51,"h":98.595,"l":98.51,"n":13,"o":98.595,"t":"2026-10-12T14:00:00Z","v":1007,"vw":98.581667},{"c":98.125,"h":98.48,"l":98.0275,"n":38,"o":98.48,"t":"2026-10-12T14:15:00Z","v":5974,"vw":98.108598},{"c":97.87,"h":98.0626,"l":97.87,"n":23,"o":98.0626,"t":"2026-10-12T14:30:00Z","v":1232,"vw":97.946954},{"c":98.11,"h":98.11,"l":97.96,"n":17,"o":97.96,"t":"2026-10-12T14:45:00Z","v":2498,"vw":98.092885},{"c":97.86,"h":98.2099,"l":97.86,"n":50,"o":98.105,"t":"2026-10-12T15:00:00Z","v":11471,"vw":98.004344},{"c":97.81,"h":98.015,"l":97.81,"n":19,"o":97.92,"t":"2026-10-12T15:15:00Z","v":976,"vw":97.946733},{"c":98.08,"h":98.175,"l":97.7725,"n":13,"o":97.805,"t":"2026-10-12T15:30:00Z","v":2200,"vw":98.013255},{"c":98.39,"h":98.45,"l":98.2275,"n":22,"o":98.28,"t":"2026-10-12T15:45:00Z","v":2134,"vw":98.357713},{"c":98.22,"h":98.27,"l":98.22,"n":16,"o":98.27,"t":"2026-10-12T16:00:00Z","v":8653,"vw":98.250345},{"c":98.23,"h":98.3834,"l":98.1975,"n":31,"o":98.345,"t":"2026-10-12T16:15:00Z","v":2276,"vw":98.295834},{"c":98.2375,"h":98.4199,"l":98.125,"n":23,"o":98.125,"t":"2026-10-12T16:30:00Z","v":1920,"vw":98.301037},{"c":97.94,"h":98.165,"l":97.94,"n":13,"o":98.165,"t":"2026-10-12T16:45:00Z","v":825,"vw":97.979167},{"c":98.1618,"h":98.1618,"l":97.95,"n":17,"o":97.95,"t":"2026-10-12T17:00:00Z","v":1027,"vw":98.039683},{"c":98.06,"h":98.2199,"l":98.03,"n":31,"o":98.125,"t":"2026-10-12T17:15:00Z","v":2094,"vw":98.143162},{"c":98.0017,"h":98.12,"l":97.9055,"n":9,"o":98.12,"t":"2026-10-12T17:30:00Z","v":770,"vw":98.055628},{"c":98.09,"h":98.09,"l":97.93,"n":26,"o":98.025,"t":"2026-10-12T17:45:00Z","v":2314,"vw":98.015427},{"c":97.93,"h":97.964,"l":97.93,"n":15,"o":97.964,"t":"2026-10-12T18:00:00Z","v":584,"vw":97.9385},{"c":97.89,"h":98.02,"l":97.8,"n":352,"o":97.975,"t":"2026-10-12T18:15:00Z","v":76702,"vw":97.915479},{"c":97.93,"h":97.96,"l":97.79,"n":426,"o":97.84,"t":"2026-10-12T18:30:00Z","v":106850,"vw":97.876279},{"c":97.66,"h":97.945,"l":97.66,"n":321,"o":97.94,"t":"2026-10-12T18:45:00Z","v":29278,"vw":97.857589},{"c":97.69,"h":97.87,"l":97.69,"n":158,"o":97.71,"t":"2026-10-12T19:00:00Z","v":12391,"vw":97.751004},{"c":97.9,"h":97.9,"l":97.67,"n":36,"o":97.68,"t":"2026-10-12T19:15:00Z","v":2184,"vw":97.725921},{"c":97.92,"h":98.067,"l":97.83,"n":152,"o":97.83,"t":"2026-10-12T19:30:00Z","v":22054,"vw":97.913249},{"c":97.82,"h":98.025,"l":97.69,"n":343,"o":97.92,"t":"2026-10-12T19:45:00Z","v":48279,"vw":97.904912},{"c":97.85,"h":97.85,"l":97.85,"n":3,"o":97.85,"t":"2026-10-12T20:00:00Z","v":152,"vw":97.85},{"c":98.1,"h":98.1,"l":98.1,"n":9,"o":98.1,"t":"2026-10-12T22:30:00Z","v":3999,"vw":98.1},{"c":98.2,"h":98.2,"l":98.2,"n":2,"o":98.2,"t":"2026-10-12T22:45:00Z","v":3992,"vw":98.2},{"c":98,"h":99,"l":98,"n":45,"o":99,"t":"2026-10-12T23:15:00Z","v":1487,"vw":98.393669},{"c":97,"h":97.13,"l":97,"n":5,"o":97.13,"t":"2026-10-13T09:45:00Z","v":650,"vw":97.045385},{"c":96.75,"h":96.75,"l":96.75,"n":4,"o":96.75,"t":"2026-10-13T11:00:00Z","v":210,"vw":96.75},{"c":96.5,"h":96.5,"l":96.5,"n":1,"o":96.5,"t":"2026-10-13T11:15:00Z","v":100,"vw":96.5},{"c":96.5,"h":96.5,"l":96.5,"n":7,"o":96.5,"t":"2026-10-13T12:00:00Z","v":1504,"vw":96.5},{"c":96.7,"h":96.7,"l":96.7,"n":10,"o":96.7,"t":"2026-10-13T12:15:00Z","v":1503,"vw":96.7},{"c":96,"h":96,"l":96,"n":1,"o":96,"t":"2026-10-13T13:15:00Z","v":100,"vw":96},{"c":96.445,"h":96.49,"l":94.89,"n":82,"o":95.41,"t":"2026-10-13T13:30:00Z","v":8346,"vw":95.572801},{"c":96.36,"h":96.5628,"l":96.29,"n":33,"o":96.46,"t":"2026-10-13T13:45:00Z","v":4256,"vw":96.381672},{"c":96.8,"h":96.8,"l":96.4,"n":36,"o":96.44,"t":"2026-10-13T14:00:00Z","v":2533,"vw":96.615129},{"c":96.41,"h":96.855,"l":96.41,"n":17,"o":96.775,"t":"2026-10-13T14:15:00Z","v":1253,"vw":96.564533},{"c":96.56,"h":96.66,"l":96.1575,"n":42,"o":96.1575,"t":"2026-10-13T14:30:00Z","v":6876,"vw":96.368048},{"c":95.8775,"h":96.4821,"l":95.8775,"n":44,"o":96.4821,"t":"2026-10-13T14:45:00Z","v":3930,"vw":96.274155},{"c":96.07,"h":96.07,"l":95.93,"n":15,"o":95.95,"t":"2026-10-13T15:00:00Z","v":1213,"vw":95.980123},{"c":95.785,"h":96.059,"l":95.785,"n":17,"o":96.059,"t":"2026-10-13T15:15:00Z","v":1296,"vw":95.935565},{"c":95.91,"h":95.91,"l":95.59,"n":22,"o":95.7,"t":"2026-10-13T15:30:00Z","v":2121,"vw":95.761501},{"c":96.3145,"h":96.3145,"l":95.83,"n":44,"o":95.83,"t":"2026-10-13T15:45:00Z","v":3976,"vw":96.077204},{"c":96.47,"h":96.565,"l":96.35,"n":160,"o":96.3625,"t":"2026-10-13T16:00:00Z","v":6216,"vw":96.496244},{"c":96.935,"h":97.01,"l":96.59,"n":28,"o":96.622,"t":"2026-10-13T16:15:00Z","v":3233,"vw":96.821287},{"c":97.03,"h":97.2,"l":97.0108,"n":30,"o":97.03,"t":"2026-10-13T16:30:00Z","v":9898,"vw":97.034098},{"c":96.75,"h":97.1,"l":96.75,"n":41,"o":97.1,"t":"2026-10-13T16:45:00Z","v":3867,"vw":96.940708},{"c":96.765,"h":96.88,"l":96.635,"n":19,"o":96.635,"t":"2026-10-13T17:00:00Z","v":1790,"vw":96.732215},{"c":96.645,"h":96.84,"l":96.56,"n":23,"o":96.775,"t":"2026-10-13T17:15:00Z","v":3601,"vw":96.756418},{"c":96.875,"h":96.875,"l":96.415,"n":44,"o":96.415,"t":"2026-10-13T17:30:00Z","v":4430,"vw":96.682948},{"c":96.715,"h":96.96,"l":96.6,"n":31,"o":96.96,"t":"2026-10-13T17:45:00Z","v":2585,"vw":96.778893},{"c":97.04,"h":97.04,"l":96.66,"n":44,"o":96.71,"t":"2026-10-13T18:00:00Z","v":4248,"vw":96.898951},{"c":97.06,"h":97.25,"l":96.91,"n":80,"o":96.96,"t":"2026-10-13T18:15:00Z","v":7537,"vw":97.006942},{"c":96.89,"h":97.15,"l":96.79,"n":45,"o":97.15,"t":"2026-10-13T18:30:00Z","v":5707,"vw":96.906386},{"c":96.939,"h":97,"l":96.76,"n":106,"o":96.95,"t":"2026-10-13T18:45:00Z","v":10928,"vw":96.875831},{"c":96.95,"h":97.04,"l":96.78,"n":62,"o":96.88,"t":"2026-10-13T19:00:00Z","v":5044,"vw":96.898375},{"c":97.05,"h":97.11,"l":96.9,"n":51,"o":96.91,"t":"2026-10-13T19:15:00Z","v":3586,"vw":97.011347},{"c":97.17,"h":97.225,"l":96.95,"n":101,"o":97.13,"t":"2026-10-13T19:30:00Z","v":7286,"vw":97.142249},{"c":97.305,"h":97.425,"l":97.1,"n":117,"o":97.155,"t":"2026-10-13T19:45:00Z","v":7229,"vw":97.236596},{"c":97.45,"h":97.45,"l":97.45,"n":4,"o":97.45,"t":"2026-10-13T20:00:00Z","v":417,"vw":97.45},{"c":97.88,"h":97.95,"l":97.6,"n":77,"o":97.6,"t":"2026-10-13T20:30:00Z","v":6875,"vw":97.623445},{"c":97.76,"h":97.83,"l":97.76,"n":8,"o":97.83,"t":"2026-10-13T20:45:00Z","v":724,"vw":97.774},{"c":97.65,"h":97.65,"l":97.65,"n":1,"o":97.65,"t":"2026-10-13T21:00:00Z","v":5998,"vw":97.65},{"c":97.88,"h":97.88,"l":97.88,"n":1,"o":97.88,"t":"2026-10-13T21:15:00Z","v":200,"vw":97.88},{"c":97.8,"h":98.5,"l":97.2,"n":61,"o":97.59,"t":"2026-10-13T22:00:00Z","v":7292,"vw":97.744997},{"c":97.7,"h":97.7,"l":97.65,"n":13,"o":97.65,"t":"2026-10-13T22:15:00Z","v":4765,"vw":97.657622},{"c":96.5,"h":96.5,"l":96.5,"n":1,"o":96.5,"t":"2026-10-14T12:30:00Z","v":100,"vw":96.5},{"c":95.43,"h":95.43,"l":95.43,"n":2,"o":95.43,"t":"2026-10-14T13:15:00Z","v":290,"vw":95.43},{"c":95.1402,"h":95.369,"l":94.68,"n":79,"o":95.33,"t":"2026-10-14T13:30:00Z","v":8965,"vw":95.157564},{"c":94.93,"h":95.48,"l":94.87,"n":40,"o":95.11,"t":"2026-10-14T13:45:00Z","v":5798,"vw":95.23743},{"c":94.695,"h":95.0799,"l":94.695,"n":18,"o":95.0799,"t":"2026-10-14T14:00:00Z","v":1275,"vw":94.890392},{"c":94.5,"h":95.01,"l":94.5,"n":27,"o":94.955,"t":"2026-10-14T14:15:00Z","v":7895,"vw":94.873743},{"c":94.78,"h":94.805,"l":94.6,"n":37,"o":94.6,"t":"2026-10-14T14:30:00Z","v":3538,"vw":94.698833},{"c":94.8,"h":94.85,"l":94.795,"n":8,"o":94.85,"t":"2026-10-14T14:45:00Z","v":700,"vw":94.818},{"c":94.185,"h":94.67,"l":94.1,"n":74,"o":94.655,"t":"2026-10-14T15:00:00Z","v":8853,"vw":94.270008},{"c":94,"h":94.245,"l":94,"n":17,"o":94.245,"t":"2026-10-14T15:15:00Z","v":1234,"vw":94.137653},{"c":93.575,"h":94.065,"l":93.575,"n":29,"o":94.065,"t":"2026-10-14T15:30:00Z","v":3257,"vw":93.912212},{"c":93.64,"h":93.7999,"l":93.64,"n":27,"o":93.68,"t":"2026-10-14T15:45:00Z","v":3006,"vw":93.711253},{"c":93.77,"h":93.8043,"l":93.48,"n":25,"o":93.8043,"t":"2026-10-14T16:00:00Z","v":2339,"vw":93.695941},{"c":93.155,"h":93.399,"l":93.155,"n":42,"o":93.25,"t":"2026-10-14T16:15:00Z","v":3919,"vw":93.264188},{"c":93.53,"h":93.6,"l":92.99,"n":24,"o":92.99,"t":"2026-10-14T16:30:00Z","v":1573,"vw":93.367282},{"c":93.7662,"h":93.7662,"l":93.44,"n":32,"o":93.56,"t":"2026-10-14T16:45:00Z","v":2275,"vw":93.558168},{"c":93.42,"h":93.655,"l":93.29,"n":53,"o":93.58,"t":"2026-10-14T17:00:00Z","v":4811,"vw":93.485054},{"c":93.04,"h":93.386,"l":92.97,"n":89,"o":93.33,"t":"2026-10-14T17:15:00Z","v":9057,"vw":93.255918},{"c":93.1,"h":93.1,"l":92.87,"n":58,"o":93.075,"t":"2026-10-14T17:30:00Z","v":2893,"vw":93.02071},{"c":92.7793,"h":92.96,"l":92.69,"n":52,"o":92.96,"t":"2026-10-14T17:45:00Z","v":3284,"vw":92.81743},{"c":92.825,"h":92.855,"l":92.555,"n":51,"o":92.69,"t":"2026-10-14T18:00:00Z","v":4422,"vw":92.766483},{"c":92.85,"h":93.0206,"l":92.7675,"n":40,"o":92.99,"t":"2026-10-14T18:15:00Z","v":3842,"vw":92.94754},{"c":92.68,"h":92.8707,"l":92.625,"n":60,"o":92.72,"t":"2026-10-14T18:30:00Z","v":5444,"vw":92.713602},{"c":92.6865,"h":92.805,"l":92.56,"n":40,"o":92.72,"t":"2026-10-14T18:45:00Z","v":34907,"vw":92.645134},{"c":92.602,"h":92.615,"l":92.33,"n":67,"o":92.5175,"t":"2026-10-14T19:00:00Z","v":3241,"vw":92.478928},{"c":92.81,"h":92.96,"l":92.515,"n":76,"o":92.515,"t":"2026-10-14T19:15:00Z","v":40330,"vw":92.742109},{"c":92.835,"h":93.0599,"l":92.59,"n":71,"o":92.84,"t":"2026-10-14T19:30:00Z","v":6940,"vw":92.858726},{"c":92.645,"h":92.82,"l":92.47,"n":99,"o":92.64,"t":"2026-10-14T19:45:00Z","v":4791,"vw":92.616116},{"c":92.59,"h":92.59,"l":92.59,"n":5,"o":92.59,"t":"2026-10-14T20:00:00Z","v":159,"vw":92.59},{"c":90.5,"h":90.5,"l":90.5,"n":1,"o":90.5,"t":"2026-10-15T08:00:00Z","v":100,"vw":90.5},{"c":90.72,"h":90.72,"l":90.72,"n":1,"o":90.72,"t":"2026-10-15T08:45:00Z","v":100,"vw":90.72},{"c":89.99,"h":89.99,"l":89.99,"n":1,"o":89.99,"t":"2026-10-15T09:00:00Z","v":200,"vw":89.99},{"c":89.16,"h":89.16,"l":89.16,"n":5,"o":89.16,"t":"2026-10-15T13:15:00Z","v":300,"vw":89.16},{"c":89.25,"h":89.32,"l":88.24,"n":174,"o":89.31,"t":"2026-10-15T13:30:00Z","v":21230,"vw":88.95913},{"c":88.04,"h":89.47,"l":87.5859,"n":121,"o":89.46,"t":"2026-10-15T13:45:00Z","v":12351,"vw":88.41732},{"c":88.745,"h":89.08,"l":88.16,"n":154,"o":88.21,"t":"2026-10-15T14:00:00Z","v":15233,"vw":88.470545},{"c":88.925,"h":89.055,"l":88.86,"n":29,"o":88.91,"t":"2026-10-15T14:15:00Z","v":3202,"vw":88.960811},{"c":89.61,"h":89.64,"l":88.53,"n":102,"o":88.53,"t":"2026-10-15T14:30:00Z","v":24681,"vw":89.174897},{"c":89.95,"h":89.95,"l":89.46,"n":69,"o":89.72,"t":"2026-10-15T14:45:00Z","v":5848,"vw":89.671521},{"c":90.24,"h":90.24,"l":89.54,"n":81,"o":89.84,"t":"2026-10-15T15:00:00Z","v":8643,"vw":89.912824},{"c":90.1499,"h":90.555,"l":90.0095,"n":34,"o":90.555,"t":"2026-10-15T15:15:00Z","v":2083,"vw":90.254784},{"c":90.025,"h":90.189,"l":89.83,"n":70,"o":90.075,"t":"2026-10-15T15:30:00Z","v":9872,"vw":90.023265},{"c":90.135,"h":90.28,"l":89.995,"n":66,"o":90.06,"t":"2026-10-15T15:45:00Z","v":10681,"vw":90.108287},{"c":90.11,"h":90.51976,"l":90.11,"n":39,"o":90.475,"t":"2026-10-15T16:00:00Z","v":3074,"vw":90.307303},{"c":89.817299,"h":90.24,"l":89.7999,"n":71,"o":90.24,"t":"2026-10-15T16:15:00Z","v":10101,"vw":89.951109},{"c":89.99,"h":90.13,"l":89.635,"n":100,"o":89.69,"t":"2026-10-15T16:30:00Z","v":10969,"vw":89.841943},{"c":90.04,"h":90.12,"l":89.705,"n":80,"o":90.09,"t":"2026-10-15T16:45:00Z","v":9113,"vw":89.969357},{"c":90.01,"h":90.18,"l":89.925,"n":64,"o":89.925,"t":"2026-10-15T17:00:00Z","v":5105,"vw":90.068494},{"c":90.11,"h":90.135,"l":89.99,"n":30,"o":90.066,"t":"2026-10-15T17:15:00Z","v":2900,"vw":90.07203},{"c":90.46,"h":90.585,"l":90.1149,"n":65,"o":90.1825,"t":"2026-10-15T17:30:00Z","v":4428,"vw":90.379393},{"c":90.38,"h":90.495,"l":90.36,"n":63,"o":90.495,"t":"2026-10-15T17:45:00Z","v":3545,"vw":90.405174},{"c":90.0099,"h":90.43,"l":89.96,"n":132,"o":90.43,"t":"2026-10-15T18:00:00Z","v":9798,"vw":90.141865},{"c":89.87,"h":90.0925,"l":89.87,"n":69,"o":90,"t":"2026-10-15T18:15:00Z","v":4808,"vw":89.950025},{"c":90.11,"h":90.11,"l":89.92,"n":52,"o":90.06,"t":"2026-10-15T18:30:00Z","v":3775,"vw":90.030696},{"c":90.469,"h":90.469,"l":90.03,"n":44,"o":90.12,"t":"2026-10-15T18:45:00Z","v":2525,"vw":90.166111},{"c":90.975,"h":90.975,"l":90.54,"n":51,"o":90.555,"t":"2026-10-15T19:00:00Z","v":3870,"vw":90.682264},{"c":91.23,"h":91.317699,"l":90.95,"n":77,"o":90.95,"t":"2026-10-15T19:15:00Z","v":6755,"vw":91.159823},{"c":91.34,"h":91.425,"l":91.14,"n":53,"o":91.14,"t":"2026-10-15T19:30:00Z","v":3428,"vw":91.290852},{"c":91.3,"h":91.525,"l":91.22,"n":398,"o":91.47,"t":"2026-10-15T19:45:00Z","v":28506,"vw":91.334909},{"c":91.58,"h":91.58,"l":91.58,"n":5,"o":91.58,"t":"2026-10-15T20:00:00Z","v":247,"vw":91.58},{"c":90.37,"h":90.64,"l":90.35,"n":9,"o":90.64,"t":"2026-10-16T13:15:00Z","v":1940,"vw":90.436697},{"c":89.42,"h":90.52,"l":89.0946,"n":69,"o":90.52,"t":"2026-10-16T13:30:00Z","v":12880,"vw":90.183759},{"c":88.855,"h":89.495,"l":88.725,"n":44,"o":89.46,"t":"2026-10-16T13:45:00Z","v":4223,"vw":88.978882},{"c":89,"h":89.205,"l":88.735,"n":70,"o":89.1392,"t":"2026-10-16T14:00:00Z","v":8372,"vw":89.018302},{"c":88.85,"h":89.215,"l":88.85,"n":28,"o":89.14,"t":"2026-10-16T14:15:00Z","v":2796,"vw":89.041028},{"c":89.5485,"h":89.55,"l":88.96,"n":30,"o":88.96,"t":"2026-10-16T14:30:00Z","v":1962,"vw":89.343987},{"c":89.199,"h":89.59,"l":89.199,"n":12,"o":89.59,"t":"2026-10-16T14:45:00Z","v":839,"vw":89.427375},{"c":88.5,"h":88.98,"l":88.33,"n":24,"o":88.9,"t":"2026-10-16T15:00:00Z","v":2445,"vw":88.669873},{"c":88.4074,"h":88.6025,"l":88.2,"n":28,"o":88.4629,"t":"2026-10-16T15:15:00Z","v":1642,"vw":88.407366},{"c":88.6825,"h":88.6825,"l":88.57,"n":20,"o":88.6573,"t":"2026-10-16T15:30:00Z","v":1563,"vw":88.614219},{"c":88.25,"h":88.74,"l":88.25,"n":33,"o":88.74,"t":"2026-10-16T15:45:00Z","v":5240,"vw":88.549146},{"c":88.4,"h":88.4,"l":88.235,"n":17,"o":88.275,"t":"2026-10-16T16:00:00Z","v":3165,"vw":88.328471},{"c":88.36,"h":88.5175,"l":88.36,"n":45,"o":88.495,"t":"2026-10-16T16:15:00Z","v":4253,"vw":88.447111},{"c":88.3233,"h":88.4535,"l":88.21,"n":67,"o":88.31,"t":"2026-10-16T16:30:00Z","v":6855,"vw":88.316735},{"c":88.285,"h":88.36,"l":88.1,"n":36,"o":88.36,"t":"2026-10-16T16:45:00Z","v":3016,"vw":88.199624},{"c":87.82,"h":88.09,"l":87.82,"n":21,"o":88.09,"t":"2026-10-16T17:00:00Z","v":1352,"vw":87.926359},{"c":87.52,"h":87.74,"l":87.401,"n":62,"o":87.74,"t":"2026-10-16T17:15:00Z","v":6870,"vw":87.577264},{"c":88.0329,"h":88.16,"l":87.74,"n":81,"o":87.74,"t":"2026-10-16T17:30:00Z","v":11529,"vw":87.852572},{"c":87.69,"h":88.095,"l":87.69,"n":30,"o":88.095,"t":"2026-10-16T17:45:00Z","v":1590,"vw":87.842423},{"c":87.645,"h":87.645,"l":87.39,"n":36,"o":87.48,"t":"2026-10-16T18:00:00Z","v":2796,"vw":87.530207},{"c":87.52,"h":87.66,"l":87.48,"n":82,"o":87.635,"t":"2026-10-16T18:15:00Z","v":7708,"vw":87.555583},{"c":87.48,"h":87.6,"l":87.45,"n":59,"o":87.5,"t":"2026-10-16T18:30:00Z","v":4289,"vw":87.546385},{"c":87.17,"h":87.54,"l":87.17,"n":18,"o":87.48,"t":"2026-10-16T18:45:00Z","v":2330,"vw":87.36554},{"c":87.41,"h":87.41,"l":87.09,"n":42,"o":87.2384,"t":"2026-10-16T19:00:00Z","v":2748,"vw":87.215192},{"c":87.5018,"h":87.5784,"l":87.235,"n":74,"o":87.41,"t":"2026-10-16T19:15:00Z","v":10866,"vw":87.346918},{"c":87.055,"h":87.54,"l":87.0525,"n":79,"o":87.54,"t":"2026-10-16T19:30:00Z","v":7641,"vw":87.238752},{"c":86.95,"h":87.1499,"l":86.9,"n":124,"o":87.03,"t":"2026-10-16T19:45:00Z","v":10810,"vw":87.057701},{"c":87.13,"h":87.13,"l":87.13,"n":3,"o":87.13,"t":"2026-10-16T20:00:00Z","v":231,"vw":87.13},{"c":88.11,"h":88.11,"l":88.11,"n":1,"o":88.11,"t":"2026-10-19T11:00:00Z","v":100,"vw":88.11},{"c":90.05,"h":90.05,"l":89.5,"n":5,"o":89.5,"t":"2026-10-19T13:15:00Z","v":947,"vw":89.84375},{"c":89.23,"h":90.05,"l":89.17,"n":237,"o":90.03,"t":"2026-10-19T13:30:00Z","v":21789,"vw":89.825164},{"c":88.775,"h":89.32,"l":88.775,"n":35,"o":89.13,"t":"2026-10-19T13:45:00Z","v":3243,"vw":89.21754},{"c":89.17,"h":89.175,"l":88.7312,"n":38,"o":88.89,"t":"2026-10-19T14:00:00Z","v":3206,"vw":88.869551},{"c":89.409,"h":89.5387,"l":89.22,"n":23,"o":89.22,"t":"2026-10-19T14:15:00Z","v":1880,"vw":89.402538},{"c":89.315,"h":89.4492,"l":89.14,"n":116,"o":89.28,"t":"2026-10-19T14:30:00Z","v":9233,"vw":89.264028},{"c":89.5,"h":89.6485,"l":89.43,"n":38,"o":89.6,"t":"2026-10-19T14:45:00Z","v":2729,"vw":89.528347},{"c":89.505,"h":89.64,"l":89.36,"n":25,"o":89.555,"t":"2026-10-19T15:00:00Z","v":2241,"vw":89.426468},{"c":90.0935,"h":90.13,"l":89.685,"n":127,"o":89.73,"t":"2026-10-19T15:15:00Z","v":10713,"vw":89.954644},{"c":90.305,"h":90.305,"l":90.0501,"n":18,"o":90.09,"t":"2026-10-19T15:30:00Z","v":5504,"vw":90.23474},{"c":89.9817,"h":90.34,"l":89.9817,"n":39,"o":90.15,"t":"2026-10-19T15:45:00Z","v":2499,"vw":90.159923},{"c":89.81,"h":89.89,"l":89.8049,"n":13,"o":89.89,"t":"2026-10-19T16:00:00Z","v":1174,"vw":89.840767},{"c":89.5635,"h":89.872,"l":89.52,"n":17,"o":89.82,"t":"2026-10-19T16:15:00Z","v":1280,"vw":89.687078},{"c":89.46,"h":89.5275,"l":89.4425,"n":17,"o":89.46,"t":"2026-10-19T16:30:00Z","v":2165,"vw":89.480153},{"c":89.23,"h":89.435,"l":89.16,"n":27,"o":89.435,"t":"2026-10-19T16:45:00Z","v":1439,"vw":89.306918},{"c":89.1,"h":89.2,"l":89.0504,"n":21,"o":89.06,"t":"2026-10-19T17:00:00Z","v":2933,"vw":89.105726},{"c":89.04,"h":89.2611,"l":89,"n":38,"o":89.1294,"t":"2026-10-19T17:15:00Z","v":2351,"vw":89.128625},{"c":88.975,"h":89.07,"l":88.86,"n":113,"o":89.0198,"t":"2026-10-19T17:30:00Z","v":11879,"vw":88.968892},{"c":88.77,"h":88.83,"l":88.65,"n":28,"o":88.83,"t":"2026-10-19T17:45:00Z","v":2692,"vw":88.712255},{"c":88.83,"h":88.915,"l":88.725,"n":23,"o":88.915,"t":"2026-10-19T18:00:00Z","v":3246,"vw":88.813944},{"c":88.585,"h":88.9525,"l":88.585,"n":33,"o":88.855,"t":"2026-10-19T18:15:00Z","v":1567,"vw":88.776071},{"c":88.7844,"h":88.895,"l":88.49,"n":63,"o":88.64,"t":"2026-10-19T18:30:00Z","v":4427,"vw":88.664153},{"c":88.77,"h":88.9884,"l":88.76,"n":53,"o":88.9884,"t":"2026-10-19T18:45:00Z","v":4421,"vw":88.851728},{"c":88.825,"h":89.0275,"l":88.79,"n":47,"o":88.915,"t":"2026-10-19T19:00:00Z","v":4423,"vw":88.865125},{"c":89.07,"h":89.29,"l":88.825,"n":100,"o":88.88,"t":"2026-10-19T19:15:00Z","v":11215,"vw":89.012353},{"c":89.15,"h":89.3125,"l":89,"n":74,"o":89.01,"t":"2026-10-19T19:30:00Z","v":4821,"vw":89.194902},{"c":88.66,"h":89.11,"l":88.63,"n":87,"o":89.11,"t":"2026-10-19T19:45:00Z","v":9323,"vw":88.825092},{"c":88.73,"h":88.73,"l":88.73,"n":5,"o":88.73,"t":"2026-10-19T20:00:00Z","v":423,"vw":88.73},{"c":86.71,"h":87.5,"l":86.585,"n":215,"o":87.41,"t":"2026-10-20T13:30:00Z","v":22140,"vw":87.013241},{"c":87.635,"h":87.635,"l":86.48,"n":47,"o":86.48,"t":"2026-10-20T13:45:00Z","v":4562,"vw":86.990866},{"c":88.335,"h":88.335,"l":87.63,"n":40,"o":87.68,"t":"2026-10-20T14:00:00Z","v":3170,"vw":88.029322},{"c":89.075,"h":89.075,"l":88.39,"n":29,"o":88.43,"t":"2026-10-20T14:15:00Z","v":2556,"vw":88.584361},{"c":88.9365,"h":89.17,"l":88.73,"n":42,"o":89.17,"t":"2026-10-20T14:30:00Z","v":5801,"vw":88.924412},{"c":89.2295,"h":89.235,"l":88.98,"n":9,"o":88.98,"t":"2026-10-20T14:45:00Z","v":1029,"vw":89.117},{"c":88.33,"h":89.11,"l":88.235,"n":33,"o":89.09,"t":"2026-10-20T15:00:00Z","v":2672,"vw":88.68192},{"c":88.635,"h":88.6633,"l":88.635,"n":10,"o":88.6633,"t":"2026-10-20T15:15:00Z","v":455,"vw":88.649277},{"c":88.47,"h":88.56,"l":88.23,"n":34,"o":88.52,"t":"2026-10-20T15:30:00Z","v":3077,"vw":88.400809},{"c":88.68,"h":88.7211,"l":88.4439,"n":31,"o":88.5611,"t":"2026-10-20T15:45:00Z","v":2959,"vw":88.557129},{"c":88.5962,"h":88.81,"l":88.5849,"n":27,"o":88.81,"t":"2026-10-20T16:00:00Z","v":3096,"vw":88.702696},{"c":88.73,"h":88.73,"l":88.45,"n":21,"o":88.465,"t":"2026-10-20T16:15:00Z","v":1515,"vw":88.580943},{"c":88.775,"h":88.775,"l":88.6775,"n":12,"o":88.6775,"t":"2026-10-20T16:30:00Z","v":760,"vw":88.723413},{"c":88.45,"h":88.686,"l":88.45,"n":16,"o":88.686,"t":"2026-10-20T16:45:00Z","v":1359,"vw":88.536023},{"c":88.4543,"h":88.57,"l":88.4,"n":14,"o":88.4,"t":"2026-10-20T17:00:00Z","v":2101,"vw":88.463826},{"c":88.51,"h":88.55,"l":88.51,"n":7,"o":88.55,"t":"2026-10-20T17:15:00Z","v":434,"vw":88.526667},{"c":88.655,"h":88.6701,"l":88.57,"n":18,"o":88.6156,"t":"2026-10-20T17:30:00Z","v":1001,"vw":88.635903},{"c":88.715,"h":88.7857,"l":88.62,"n":39,"o":88.67,"t":"2026-10-20T17:45:00Z","v":4260,"vw":88.688555},{"c":88.746,"h":88.78,"l":88.63,"n":13,"o":88.68,"t":"2026-10-20T18:00:00Z","v":1528,"vw":88.68773},{"c":88.7099,"h":88.81,"l":88.585,"n":27,"o":88.81,"t":"2026-10-20T18:15:00Z","v":2694,"vw":88.651955},{"c":88.3144,"h":88.58,"l":88.3049,"n":35,"o":88.53,"t":"2026-10-20T18:30:00Z","v":3109,"vw":88.476883},{"c":88.555,"h":88.59,"l":88.3955,"n":20,"o":88.48,"t":"2026-10-20T18:45:00Z","v":1193,"vw":88.505396},{"c":88.5989,"h":88.6299,"l":88.52,"n":24,"o":88.595,"t":"2026-10-20T19:00:00Z","v":1801,"vw":88.573177},{"c":88.4583,"h":88.5487,"l":88.41,"n":24,"o":88.5487,"t":"2026-10-20T19:15:00Z","v":1896,"vw":88.49848},{"c":88.46,"h":88.64,"l":88.3469,"n":79,"o":88.39,"t":"2026-10-20T19:30:00Z","v":10301,"vw":88.554373},{"c":88.29,"h":88.6,"l":88.26,"n":182,"o":88.6,"t":"2026-10-20T19:45:00Z","v":18696,"vw":88.35998},{"c":88.39,"h":88.39,"l":88.39,"n":4,"o":88.39,"t":"2026-10-20T20:00:00Z","v":1133,"vw":88.39},{"c":91.02,"h":91.02,"l":91.01,"n":12,"o":91.01,"t":"2026-10-21T11:30:00Z","v":1554,"vw":91.011667},{"c":90.39,"h":90.39,"l":90.39,"n":18,"o":90.39,"t":"2026-10-21T11:45:00Z","v":902,"vw":90.39},{"c":89.01,"h":89.01,"l":89.01,"n":1,"o":89.01,"t":"2026-10-21T13:00:00Z","v":367,"vw":89.01},{"c":90.25,"h":90.39,"l":90.25,"n":3,"o":90.38,"t":"2026-10-21T13:15:00Z","v":920,"vw":90.338913},{"c":89.1794,"h":91.14,"l":89.08,"n":185,"o":90.18,"t":"2026-10-21T13:30:00Z","v":23018,"vw":90.184013},{"c":89.3,"h":89.53,"l":89.19,"n":35,"o":89.37,"t":"2026-10-21T13:45:00Z","v":4720,"vw":89.3573},{"c":89.28,"h":89.72,"l":89.2,"n":115,"o":89.31,"t":"2026-10-21T14:00:00Z","v":10959,"vw":89.505491},{"c":89.48,"h":89.5721,"l":89.36,"n":15,"o":89.36,"t":"2026-10-21T14:15:00Z","v":1192,"vw":89.513841},{"c":89.71,"h":89.8694,"l":89.485,"n":54,"o":89.76,"t":"2026-10-21T14:30:00Z","v":3248,"vw":89.713993},{"c":89.66,"h":89.725,"l":89.61,"n":30,"o":89.63,"t":"2026-10-21T14:45:00Z","v":2764,"vw":89.680094},{"c":89.859,"h":89.86,"l":89.5415,"n":40,"o":89.73,"t":"2026-10-21T15:00:00Z","v":6465,"vw":89.638882},{"c":89.695,"h":89.86,"l":89.56,"n":53,"o":89.86,"t":"2026-10-21T15:15:00Z","v":3250,"vw":89.710765},{"c":90.014,"h":90.02,"l":89.675,"n":40,"o":89.77,"t":"2026-10-21T15:30:00Z","v":4061,"vw":89.892858},{"c":90.105,"h":90.23,"l":90.01,"n":10,"o":90.01,"t":"2026-10-21T15:45:00Z","v":1160,"vw":90.144},{"c":90.075,"h":90.125,"l":90.02,"n":13,"o":90.125,"t":"2026-10-21T16:00:00Z","v":1669,"vw":90.09049},{"c":89.925,"h":90.089,"l":89.925,"n":27,"o":90.089,"t":"2026-10-21T16:15:00Z","v":2132,"vw":90.002745},{"c":90.12,"h":90.1871,"l":89.98,"n":35,"o":89.98,"t":"2026-10-21T16:30:00Z","v":2265,"vw":90.06621},{"c":90.32,"h":90.335,"l":90.16,"n":23,"o":90.1846,"t":"2026-10-21T16:45:00Z","v":2053,"vw":90.251258},{"c":90.4,"h":90.4,"l":90.28,"n":21,"o":90.305,"t":"2026-10-21T17:00:00Z","v":2000,"vw":90.312034},{"c":90.48,"h":90.625,"l":90.48,"n":11,"o":90.625,"t":"2026-10-21T17:15:00Z","v":1282,"vw":90.523376},{"c":90.52,"h":90.5297,"l":90.39,"n":18,"o":90.5,"t":"2026-10-21T17:30:00Z","v":2513,"vw":90.446146},{"c":90.45,"h":90.5452,"l":90.445,"n":22,"o":90.495,"t":"2026-10-21T17:45:00Z","v":2711,"vw":90.489578},{"c":90.45,"h":90.52,"l":90.39,"n":35,"o":90.52,"t":"2026-10-21T18:00:00Z","v":3130,"vw":90.454196},{"c":90.49,"h":90.5297,"l":90.38,"n":28,"o":90.5297,"t":"2026-10-21T18:15:00Z","v":2855,"vw":90.468427},{"c":90.5,"h":90.5353,"l":90.5,"n":13,"o":90.502,"t":"2026-10-21T18:30:00Z","v":1047,"vw":90.513374},{"c":89.97,"h":90.521,"l":89.97,"n":48,"o":90.5,"t":"2026-10-21T18:45:00Z","v":3483,"vw":90.338495},{"c":89.97,"h":90.03,"l":89.8,"n":39,"o":89.9494,"t":"2026-10-21T19:00:00Z","v":3518,"vw":89.892377},{"c":90.27,"h":90.2777,"l":90.04,"n":34,"o":90.04,"t":"2026-10-21T19:15:00Z","v":4125,"vw":90.097849},{"c":90.3544,"h":90.4891,"l":90.2498,"n":32,"o":90.32,"t":"2026-10-21T19:30:00Z","v":2465,"vw":90.3641},{"c":90.275,"h":90.4544,"l":90.24,"n":82,"o":90.385,"t":"2026-10-21T19:45:00Z","v":6394,"vw":90.340377},{"c":90.28,"h":90.28,"l":90.28,"n":2,"o":90.28,"t":"2026-10-21T20:00:00Z","v":425,"vw":90.28},{"c":89.65,"h":89.65,"l":89.65,"n":13,"o":89.65,"t":"2026-10-22T10:15:00Z","v":255,"vw":89.65},{"c":89.09,"h":89.55,"l":88.95,"n":4,"o":88.95,"t":"2026-10-22T13:00:00Z","v":848,"vw":89.318868},{"c":87.03,"h":87.03,"l":87.03,"n":1,"o":87.03,"t":"2026-10-22T13:15:00Z","v":196,"vw":87.03},{"c":87.9125,"h":87.9125,"l":87.43,"n":55,"o":87.43,"t":"2026-10-22T13:30:00Z","v":9025,"vw":87.498363},{"c":87.8575,"h":88.015,"l":87.46,"n":288,"o":87.63,"t":"2026-10-22T13:45:00Z","v":26075,"vw":87.696028},{"c":87.32,"h":88.17,"l":87.32,"n":82,"o":88.0198,"t":"2026-10-22T14:00:00Z","v":7685,"vw":87.676168},{"c":86.79,"h":87.3,"l":86.79,"n":33,"o":87.3,"t":"2026-10-22T14:15:00Z","v":2596,"vw":87.130428},{"c":86.47,"h":86.575,"l":86.31,"n":70,"o":86.435,"t":"2026-10-22T14:30:00Z","v":68922,"vw":86.375585},{"c":85.895,"h":86.4199,"l":85.85,"n":72,"o":86.4199,"t":"2026-10-22T14:45:00Z","v":8291,"vw":85.980372},{"c":85.68,"h":86.06,"l":85.66,"n":37,"o":85.99,"t":"2026-10-22T15:00:00Z","v":14883,"vw":85.86031},{"c":85.7827,"h":86.13,"l":85.7827,"n":47,"o":85.85,"t":"2026-10-22T15:15:00Z","v":4484,"vw":86.020181},{"c":85.7,"h":85.8587,"l":85.61,"n":39,"o":85.685,"t":"2026-10-22T15:30:00Z","v":3746,"vw":85.697589},{"c":86,"h":86.005,"l":85.72,"n":24,"o":85.7332,"t":"2026-10-22T15:45:00Z","v":1354,"vw":85.866856},{"c":86.23,"h":86.31,"l":85.94,"n":43,"o":86.19,"t":"2026-10-22T16:00:00Z","v":6178,"vw":86.181344},{"c":86.23,"h":86.4025,"l":86.16,"n":50,"o":86.17,"t":"2026-10-22T16:15:00Z","v":2738,"vw":86.29709},{"c":85.72,"h":85.96,"l":85.72,"n":37,"o":85.96,"t":"2026-10-22T16:30:00Z","v":4358,"vw":85.904674},{"c":85.605,"h":85.605,"l":85.3364,"n":41,"o":85.565,"t":"2026-10-22T16:45:00Z","v":5167,"vw":85.437851},{"c":85.46,"h":85.66,"l":85.32,"n":73,"o":85.59,"t":"2026-10-22T17:00:00Z","v":24872,"vw":85.566359},{"c":85.6044,"h":85.75,"l":85.48,"n":85,"o":85.6,"t":"2026-10-22T17:15:00Z","v":6771,"vw":85.61016},{"c":85.71,"h":85.71,"l":85.57,"n":11,"o":85.6774,"t":"2026-10-22T17:30:00Z","v":646,"vw":85.6485},{"c":85.4368,"h":85.7212,"l":85.4368,"n":29,"o":85.7212,"t":"2026-10-22T17:45:00Z","v":1745,"vw":85.560217},{"c":85.5202,"h":85.5202,"l":85.11,"n":81,"o":85.405,"t":"2026-10-22T18:00:00Z","v":15443,"vw":85.266318},{"c":85.385,"h":85.645,"l":85.32,"n":145,"o":85.3824,"t":"2026-10-22T18:15:00Z","v":29188,"vw":85.544493},{"c":85.403,"h":85.4797,"l":85.25,"n":26,"o":85.25,"t":"2026-10-22T18:30:00Z","v":6670,"vw":85.405686},{"c":85.18,"h":85.455,"l":85.18,"n":34,"o":85.45,"t":"2026-10-22T18:45:00Z","v":3218,"vw":85.362541},{"c":85.345,"h":85.365,"l":85.04,"n":41,"o":85.04,"t":"2026-10-22T19:00:00Z","v":2778,"vw":85.206145},{"c":85.51,"h":85.635,"l":85.2899,"n":62,"o":85.35,"t":"2026-10-22T19:15:00Z","v":6090,"vw":85.447174},{"c":84.99,"h":85.53,"l":84.9857,"n":87,"o":85.53,"t":"2026-10-22T19:30:00Z","v":5851,"vw":85.151239},{"c":85.3328,"h":85.53,"l":84.85,"n":173,"o":85.015,"t":"2026-10-22T19:45:00Z","v":11792,"vw":85.327001},{"c":85.39,"h":85.39,"l":85.39,"n":4,"o":85.39,"t":"2026-10-22T20:00:00Z","v":626,"vw":85.39}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.925,"strike":122.51475137384044,"iv":0.9033399041596569,"gamma":0.008128268731518978,"theta":-0.06695575626237452,"vega":0.0420427778557466,"rho":0.005842779240577091,"breakevenPct":44.55996179159204},{"delta":0.15,"premium":1.0398828516739382,"strike":104.06157996061322,"iv":0.6083472073896324,"gamma":0.016178546877638103,"theta":-0.05975661413090722,"vega":0.055525289315653925,"rho":0.008960998276411218,"breakevenPct":23.084041237015057},{"delta":0.2,"premium":1.27012991590792,"strike":98.64400197863718,"iv":0.5220092795788086,"gamma":0.022980665326166123,"theta":-0.060813837671260564,"vega":0.06620695973304672,"rho":0.01201323219868614,"breakevenPct":17.009171910698086},{"delta":0.25,"premium":1.5784545756574953,"strike":94.44198336124548,"iv":0.46489192521006806,"gamma":0.02821932109909022,"theta":-0.06335246305299362,"vega":0.07543498974666223,"rho":0.015038611122436134,"breakevenPct":12.449277359061908},{"delta":0.3,"premium":2.047198023217934,"strike":92.73746173375297,"iv":0.46781137063981937,"gamma":0.030245675243721758,"theta":-0.06893478728438517,"vega":0.08167635975945492,"rho":0.01800881357358113,"breakevenPct":11.002060846669279},{"delta":0.35,"premium":2.5159414707783734,"strike":91.03294010626045,"iv":0.4707308160695707,"gamma":0.03227202938835329,"theta":-0.07451711151577671,"vega":0.08791772977224763,"rho":0.020979016024726127,"breakevenPct":9.554844334276648},{"delta":0.4,"premium":3.0386820330969266,"strike":89.4178486997636,"iv":0.47248835697399527,"gamma":0.033651359338061466,"theta":-0.07838900709219858,"vega":0.09211914893617021,"rho":0.023921614878172646,"breakevenPct":8.275595190139965},{"delta":0.45,"premium":3.644473995271867,"strike":87.9403073286052,"iv":0.4724588061465721,"gamma":0.03403552009456265,"theta":-0.07963014184397163,"vega":0.09318297872340425,"rho":0.026821757436681908,"breakevenPct":7.254691795148219},{"delta":0.5,"premium":4.250265957446809,"strike":86.4627659574468,"iv":0.4724292553191489,"gamma":0.03441968085106383,"theta":-0.08087127659574468,"vega":0.0942468085106383,"rho":0.02972189999519117,"breakevenPct":6.233788400156472},{"delta":0.55,"premium":4.859276155717763,"strike":84.98479318734793,"iv":0.4724498783454988,"gamma":0.034782055961070556,"theta":-0.08207749391727494,"vega":0.09525924574209245,"rho":0.032619877209935685,"breakevenPct":5.216148662683787},{"delta":0.6,"premium":5.7868917274939164,"strike":83.46411192214111,"iv":0.4774377128953771,"gamma":0.03298765206812652,"theta":-0.07982688564476886,"vega":0.0911838199513382,"rho":0.035303485391970306,"breakevenPct":4.521611019598353},{"delta":0.65,"premium":6.714507299270074,"strike":81.94343065693431,"iv":0.48242554744525545,"gamma":0.03119324817518248,"theta":-0.07757627737226278,"vega":0.08710839416058394,"rho":0.037987093574004926,"breakevenPct":3.8270733765129163},{"delta":0.7,"premium":7.642122871046229,"strike":80.42274939172749,"iv":0.48741338199513384,"gamma":0.02939884428223844,"theta":-0.0753256690997567,"vega":0.08303296836982968,"rho":0.04067070175603955,"breakevenPct":3.132535733427482},{"delta":0.75,"premium":9.154561251086013,"strike":78.43179843614249,"iv":0.5046388357949609,"gamma":0.02598314509122502,"theta":-0.07109313640312771,"vega":0.07537628149435273,"rho":0.04291656155405231,"breakevenPct":2.572150939487647},{"delta":0.8,"premium":10.892180712423983,"strike":76.25977410947002,"iv":0.5265762814943528,"gamma":0.02194317984361424,"theta":-0.06609748045178106,"vega":0.0663406602953953,"rho":0.044993870035225626,"breakevenPct":2.0634205666869767},{"delta":0.85,"premium":13.09014598540146,"strike":73.65693430656934,"iv":0.5588328467153285,"gamma":0.017285401459854015,"theta":-0.06041824817518249,"vega":0.056032846715328474,"rho":0.046719050499478984,"breakevenPct":1.5892730904916244},{"delta":0.9,"premium":15.94651162790698,"strike":70.37209302325581,"iv":0.5810209302325583,"gamma":0.012546511627906971,"theta":-0.04884651162790697,"vega":0.042267441860465105,"rho":0.047914250155687274,"breakevenPct":1.0874864166328446}],"put":[{"delta":0.1,"premium":1,"strike":65.90437534886985,"iv":0.8002508446011515,"gamma":0.009155086580627065,"theta":-0.05736355504092378,"vega":0.04204854809693737,"rho":-0.007714988008429324,"breakevenPct":23.99066009032691},{"delta":0.15,"premium":1.3024113629412373,"strike":72.27193506890721,"iv":0.6424333446716618,"gamma":0.015221087615602629,"theta":-0.06074780073318026,"vega":0.05586178299467567,"rho":-0.011449389203526134,"breakevenPct":16.887781114924483},{"delta":0.2,"premium":1.6821204763769315,"strike":75.56634811294435,"iv":0.5832177960378693,"gamma":0.020067887712960898,"theta":-0.06507259236159432,"vega":0.06672353505985877,"rho":-0.015204181661727115,"breakevenPct":13.474379158487613},{"delta":0.25,"premium":2.045740116435228,"strike":78.07406976851881,"iv":0.5342258299531016,"gamma":0.02489374307893324,"theta":-0.0664455604828645,"vega":0.07547719170021014,"rho":-0.01889257672160752,"breakevenPct":10.963427038196993},{"delta":0.3,"premium":2.4955882352941177,"strike":80.35913312693498,"iv":0.4986614241486068,"gamma":0.028793931888544892,"theta":-0.06851993808049536,"vega":0.08314092879256965,"rho":-0.022648233977701875,"breakevenPct":8.814211392855295},{"delta":0.35,"premium":3.230882352941176,"strike":81.90712074303406,"iv":0.5075468730650154,"gamma":0.02962984520123839,"theta":-0.07291622291021671,"vega":0.08719665634674922,"rho":-0.026626552297125173,"breakevenPct":7.862468216310019},{"delta":0.4,"premium":3.966176470588236,"strike":83.45510835913312,"iv":0.5164323219814242,"gamma":0.03046575851393189,"theta":-0.07731250773993809,"vega":0.0912523839009288,"rho":-0.03060487061654847,"breakevenPct":6.91072503976474},{"delta":0.45,"premium":4.700910931174089,"strike":85.00253036437248,"iv":0.5252381072874494,"gamma":0.031303542510121456,"theta":-0.08168674089068825,"vega":0.09529701417004048,"rho":-0.03458278574365786,"breakevenPct":5.958988835696947},{"delta":0.5,"premium":5.156376518218623,"strike":86.26771255060729,"iv":0.49429175101214573,"gamma":0.0330747975708502,"theta":-0.07505718623481782,"vega":0.0938040991902834,"rho":-0.03835950790612699,"breakevenPct":5.010731897893592},{"delta":0.55,"premium":5.611842105263158,"strike":87.53289473684211,"iv":0.46334539473684205,"gamma":0.03484605263157895,"theta":-0.06842763157894735,"vega":0.09231118421052631,"rho":-0.04213623006859611,"breakevenPct":4.062474960090237},{"delta":0.6,"premium":6.0673076923076925,"strike":88.79807692307692,"iv":0.4323990384615385,"gamma":0.03661730769230769,"theta":-0.06179807692307693,"vega":0.09081826923076923,"rho":-0.04591295223106523,"breakevenPct":3.114218022286884},{"delta":0.65,"premium":6.607074109720888,"strike":90.12030798845043,"iv":0.4051174205967277,"gamma":0.038023291626563996,"theta":-0.055524061597690084,"vega":0.08908479307025985,"rho":-0.04974937206401265,"breakevenPct":2.19787577148431},{"delta":0.7,"premium":8.748556304138594,"strike":92.5264677574591,"iv":0.4474658325312801,"gamma":0.03248912415784408,"theta":-0.05600529355149182,"vega":0.08278065447545717,"rho":-0.05472004763604762,"breakevenPct":1.8879125736965703},{"delta":0.75,"premium":10.890038498556304,"strike":94.93262752646775,"iv":0.48981424446583255,"gamma":0.026954956689124156,"theta":-0.05648652550529355,"vega":0.07647651588065447,"rho":-0.0596907232080826,"breakevenPct":1.5779493759088299},{"delta":0.8,"premium":12.277021276595747,"strike":96.72340425531915,"iv":0.46749276595744677,"gamma":0.02383574468085106,"theta":-0.04484978723404254,"vega":0.0653391489361702,"rho":-0.06410048139637861,"breakevenPct":1.105067363012761},{"delta":0.85,"premium":13.6422695035461,"strike":98.49645390070923,"iv":0.4433083687943262,"gamma":0.020786099290780142,"theta":-0.03286397163120568,"vega":0.05406255319148936,"rho":-0.06849408147073974,"breakevenPct":0.6274922155250953},{"delta":0.9,"premium":18.325407925407948,"strike":103.54312354312356,"iv":0.47863962703962737,"gamma":0.016233566433566424,"theta":-0.02335547785547786,"vega":0.042002097902097885,"rho":-0.07547790304674405,"breakevenPct":0.20176177805876674}]},"raw":{"call":[{"delta":0.1,"premium":0.925,"strike":122.51475137384044,"iv":0.9033399041596569,"gamma":0.008128268731518978,"theta":-0.06695575626237452,"vega":0.0420427778557466,"rho":0.005842779240577091,"breakevenPct":44.55996179159204},{"delta":0.15,"premium":1.0398828516739382,"strike":104.06157996061322,"iv":0.6083472073896324,"gamma":0.016178546877638103,"theta":-0.05975661413090722,"vega":0.055525289315653925,"rho":0.008960998276411218,"breakevenPct":23.084041237015057},{"delta":0.2,"premium":1.27012991590792,"strike":98.64400197863718,"iv":0.5220092795788086,"gamma":0.022980665326166123,"theta":-0.060813837671260564,"vega":0.06620695973304672,"rho":0.01201323219868614,"breakevenPct":17.009171910698086},{"delta":0.25,"premium":1.5784545756574953,"strike":94.44198336124548,"iv":0.46489192521006806,"gamma":0.02821932109909022,"theta":-0.06335246305299362,"vega":0.07543498974666223,"rho":0.015038611122436134,"breakevenPct":12.449277359061908},{"delta":0.3,"premium":2.047198023217934,"strike":92.73746173375297,"iv":0.46781137063981937,"gamma":0.030245675243721758,"theta":-0.06893478728438517,"vega":0.08167635975945492,"rho":0.01800881357358113,"breakevenPct":11.002060846669279},{"delta":0.35,"premium":2.5159414707783734,"strike":91.03294010626045,"iv":0.4707308160695707,"gamma":0.03227202938835329,"theta":-0.07451711151577671,"vega":0.08791772977224763,"rho":0.020979016024726127,"breakevenPct":9.554844334276648},{"delta":0.4,"premium":3.0386820330969266,"strike":89.4178486997636,"iv":0.47248835697399527,"gamma":0.033651359338061466,"theta":-0.07838900709219858,"vega":0.09211914893617021,"rho":0.023921614878172646,"breakevenPct":8.275595190139965},{"delta":0.45,"premium":3.644473995271867,"strike":87.9403073286052,"iv":0.4724588061465721,"gamma":0.03403552009456265,"theta":-0.07963014184397163,"vega":0.09318297872340425,"rho":0.026821757436681908,"breakevenPct":7.254691795148219},{"delta":0.5,"premium":4.250265957446809,"strike":86.4627659574468,"iv":0.4724292553191489,"gamma":0.03441968085106383,"theta":-0.08087127659574468,"vega":0.0942468085106383,"rho":0.02972189999519117,"breakevenPct":6.233788400156472},{"delta":0.55,"premium":4.859276155717763,"strike":84.98479318734793,"iv":0.4724498783454988,"gamma":0.034782055961070556,"theta":-0.08207749391727494,"vega":0.09525924574209245,"rho":0.032619877209935685,"breakevenPct":5.216148662683787},{"delta":0.6,"premium":5.7868917274939164,"strike":83.46411192214111,"iv":0.4774377128953771,"gamma":0.03298765206812652,"theta":-0.07982688564476886,"vega":0.0911838199513382,"rho":0.035303485391970306,"breakevenPct":4.521611019598353},{"delta":0.65,"premium":6.714507299270074,"strike":81.94343065693431,"iv":0.48242554744525545,"gamma":0.03119324817518248,"theta":-0.07757627737226278,"vega":0.08710839416058394,"rho":0.037987093574004926,"breakevenPct":3.8270733765129163},{"delta":0.7,"premium":7.642122871046229,"strike":80.42274939172749,"iv":0.48741338199513384,"gamma":0.02939884428223844,"theta":-0.0753256690997567,"vega":0.08303296836982968,"rho":0.04067070175603955,"breakevenPct":3.132535733427482},{"delta":0.75,"premium":9.154561251086013,"strike":78.43179843614249,"iv":0.5046388357949609,"gamma":0.02598314509122502,"theta":-0.07109313640312771,"vega":0.07537628149435273,"rho":0.04291656155405231,"breakevenPct":2.572150939487647},{"delta":0.8,"premium":10.892180712423983,"strike":76.25977410947002,"iv":0.5265762814943528,"gamma":0.02194317984361424,"theta":-0.06609748045178106,"vega":0.0663406602953953,"rho":0.044993870035225626,"breakevenPct":2.0634205666869767},{"delta":0.85,"premium":13.09014598540146,"strike":73.65693430656934,"iv":0.5588328467153285,"gamma":0.017285401459854015,"theta":-0.06041824817518249,"vega":0.056032846715328474,"rho":0.046719050499478984,"breakevenPct":1.5892730904916244},{"delta":0.9,"premium":15.94651162790698,"strike":70.37209302325581,"iv":0.5810209302325583,"gamma":0.012546511627906971,"theta":-0.04884651162790697,"vega":0.042267441860465105,"rho":0.047914250155687274,"breakevenPct":1.0874864166328446}],"put":[{"delta":0.1,"premium":1,"strike":65.90437534886985,"iv":0.8002508446011515,"gamma":0.009155086580627065,"theta":-0.05736355504092378,"vega":0.04204854809693737,"rho":-0.007714988008429324,"breakevenPct":23.99066009032691},{"delta":0.15,"premium":1.3024113629412373,"strike":72.27193506890721,"iv":0.6424333446716618,"gamma":0.015221087615602629,"theta":-0.06074780073318026,"vega":0.05586178299467567,"rho":-0.011449389203526134,"breakevenPct":16.887781114924483},{"delta":0.2,"premium":1.6821204763769315,"strike":75.56634811294435,"iv":0.5832177960378693,"gamma":0.020067887712960898,"theta":-0.06507259236159432,"vega":0.06672353505985877,"rho":-0.015204181661727115,"breakevenPct":13.474379158487613},{"delta":0.25,"premium":2.045740116435228,"strike":78.07406976851881,"iv":0.5342258299531016,"gamma":0.02489374307893324,"theta":-0.0664455604828645,"vega":0.07547719170021014,"rho":-0.01889257672160752,"breakevenPct":10.963427038196993},{"delta":0.3,"premium":2.4955882352941177,"strike":80.35913312693498,"iv":0.4986614241486068,"gamma":0.028793931888544892,"theta":-0.06851993808049536,"vega":0.08314092879256965,"rho":-0.022648233977701875,"breakevenPct":8.814211392855295},{"delta":0.35,"premium":3.230882352941176,"strike":81.90712074303406,"iv":0.5075468730650154,"gamma":0.02962984520123839,"theta":-0.07291622291021671,"vega":0.08719665634674922,"rho":-0.026626552297125173,"breakevenPct":7.862468216310019},{"delta":0.4,"premium":3.966176470588236,"strike":83.45510835913312,"iv":0.5164323219814242,"gamma":0.03046575851393189,"theta":-0.07731250773993809,"vega":0.0912523839009288,"rho":-0.03060487061654847,"breakevenPct":6.91072503976474},{"delta":0.45,"premium":4.700910931174089,"strike":85.00253036437248,"iv":0.5252381072874494,"gamma":0.031303542510121456,"theta":-0.08168674089068825,"vega":0.09529701417004048,"rho":-0.03458278574365786,"breakevenPct":5.958988835696947},{"delta":0.5,"premium":5.156376518218623,"strike":86.26771255060729,"iv":0.49429175101214573,"gamma":0.0330747975708502,"theta":-0.07505718623481782,"vega":0.0938040991902834,"rho":-0.03835950790612699,"breakevenPct":5.010731897893592},{"delta":0.55,"premium":5.611842105263158,"strike":87.53289473684211,"iv":0.46334539473684205,"gamma":0.03484605263157895,"theta":-0.06842763157894735,"vega":0.09231118421052631,"rho":-0.04213623006859611,"breakevenPct":4.062474960090237},{"delta":0.6,"premium":6.0673076923076925,"strike":88.79807692307692,"iv":0.4323990384615385,"gamma":0.03661730769230769,"theta":-0.06179807692307693,"vega":0.09081826923076923,"rho":-0.04591295223106523,"breakevenPct":3.114218022286884},{"delta":0.65,"premium":6.607074109720888,"strike":90.12030798845043,"iv":0.4051174205967277,"gamma":0.038023291626563996,"theta":-0.055524061597690084,"vega":0.08908479307025985,"rho":-0.04974937206401265,"breakevenPct":2.19787577148431},{"delta":0.7,"premium":8.748556304138594,"strike":92.5264677574591,"iv":0.4474658325312801,"gamma":0.03248912415784408,"theta":-0.05600529355149182,"vega":0.08278065447545717,"rho":-0.05472004763604762,"breakevenPct":1.8879125736965703},{"delta":0.75,"premium":10.890038498556304,"strike":94.93262752646775,"iv":0.48981424446583255,"gamma":0.026954956689124156,"theta":-0.05648652550529355,"vega":0.07647651588065447,"rho":-0.0596907232080826,"breakevenPct":1.5779493759088299},{"delta":0.8,"premium":12.277021276595747,"strike":96.72340425531915,"iv":0.46749276595744677,"gamma":0.02383574468085106,"theta":-0.04484978723404254,"vega":0.0653391489361702,"rho":-0.06410048139637861,"breakevenPct":1.105067363012761},{"delta":0.85,"premium":13.6422695035461,"strike":98.49645390070923,"iv":0.4433083687943262,"gamma":0.020786099290780142,"theta":-0.03286397163120568,"vega":0.05406255319148936,"rho":-0.06849408147073974,"breakevenPct":0.6274922155250953},{"delta":0.9,"premium":18.325407925407948,"strike":103.54312354312356,"iv":0.47863962703962737,"gamma":0.016233566433566424,"theta":-0.02335547785547786,"vega":0.042002097902097885,"rho":-0.07547790304674405,"breakevenPct":0.20176177805876674}]}},"errors":["fundamentals:provider_http_429"],"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"}}