{"symbol":"XMTR","url":"https://intraalpha.com/companies/XMTR","capturedAt":"2026-10-23T03:17:30.380Z","state":"ready","quote":{"symbol":"XMTR","last_price":89.2,"prev_close":88.94,"regular_close":89.16,"change":0.26,"change_pct":0.2923,"regular_change":0.22,"regular_change_pct":0.2474,"extended_change":0.04,"extended_change_pct":0.0449,"bid":85,"ask":112.5,"bid_size":400,"ask_size":100,"volume":711525,"vwap":88.43665,"open":86.57,"high":89.68,"low":86.27,"close":89.16,"trade_count":13994,"last_trade_at":"2026-10-22T20:57:30.870426067Z","last_quote_at":"2026-10-22T23:56:02.90253411Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:27.922470999-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"XMTR","fetched_at":"2026-10-23T03:17:29.850544+00:00","name":"Xometry Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"INDUSTRIAL DISTRIBUTION","country":"USA","description":"Xometry, Inc. operates an artificial intelligence (AI) -enabled marketplace that enables buyers to source manufactured parts and assemblies. The company is headquartered in Derwood, Maryland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5098359000,"ebitda":-10457000,"pe_ratio":null,"peg_ratio":null,"book_value":10.43,"dividend_per_share":null,"dividend_yield":null,"eps":-0.6,"revenue_ttm":807532000,"gross_profit_ttm":312908000,"profit_margin":-0.0382,"operating_margin_ttm":-0.0244,"return_on_assets_ttm":-0.0221,"return_on_equity_ttm":-0.071,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.411,"analyst_target_price":112.09,"analyst_number":3,"beta":1.228,"fifty_two_week_high":112.94,"fifty_two_week_low":35.86,"fifty_day_ma":95.49,"two_hundred_day_ma":74.94,"shares_outstanding":55848000,"forward_pe":94.34,"price_to_sales":6.31,"price_to_book":10.12,"ev_to_revenue":7.24,"ev_to_ebitda":-13.09},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:29.850544+00:00"},"optionObservedAt":"2026-10-22T19:55:05.894Z","bars":[{"c":100.682,"h":100.682,"l":100.682,"n":1,"o":100.682,"t":"2026-10-16T12:35:00Z","v":100,"vw":100.682},{"c":99.68,"h":99.68,"l":99.68,"n":1,"o":99.68,"t":"2026-10-16T13:10:00Z","v":100,"vw":99.68},{"c":97.75,"h":98.54,"l":97.5,"n":68,"o":98.54,"t":"2026-10-16T13:30:00Z","v":14872,"vw":98.425068},{"c":97.74,"h":97.74,"l":97.74,"n":9,"o":97.74,"t":"2026-10-16T13:35:00Z","v":281,"vw":97.74},{"c":97.155,"h":97.155,"l":97.1,"n":32,"o":97.1,"t":"2026-10-16T13:40:00Z","v":740,"vw":97.136667},{"c":97.235,"h":97.34,"l":97.235,"n":41,"o":97.34,"t":"2026-10-16T13:45:00Z","v":458,"vw":97.2875},{"c":96.305,"h":96.805,"l":95.7701,"n":123,"o":96.805,"t":"2026-10-16T13:50:00Z","v":5193,"vw":96.138102},{"c":95.94,"h":97.31,"l":95.91,"n":178,"o":97.31,"t":"2026-10-16T13:55:00Z","v":8629,"vw":96.361156},{"c":96.99,"h":96.99,"l":95.94,"n":131,"o":95.94,"t":"2026-10-16T14:00:00Z","v":6371,"vw":96.697779},{"c":96.1875,"h":96.8,"l":96.185,"n":92,"o":96.8,"t":"2026-10-16T14:05:00Z","v":2091,"vw":96.411713},{"c":96.195,"h":96.73,"l":95.85,"n":79,"o":95.9067,"t":"2026-10-16T14:10:00Z","v":3620,"vw":96.190836},{"c":96.745,"h":97.21,"l":96.19,"n":239,"o":96.315,"t":"2026-10-16T14:15:00Z","v":2999,"vw":96.647904},{"c":96.665,"h":96.745,"l":96.355,"n":63,"o":96.355,"t":"2026-10-16T14:20:00Z","v":2675,"vw":96.673565},{"c":95.845,"h":96.665,"l":95.845,"n":146,"o":96.665,"t":"2026-10-16T14:25:00Z","v":4785,"vw":96.195126},{"c":96.5062,"h":97.01,"l":96.225,"n":90,"o":96.24,"t":"2026-10-16T14:30:00Z","v":2343,"vw":96.467836},{"c":97.15,"h":97.165,"l":96.44,"n":30,"o":97.125,"t":"2026-10-16T14:35:00Z","v":598,"vw":96.989719},{"c":97.01,"h":97.185,"l":96.95,"n":74,"o":97.095,"t":"2026-10-16T14:40:00Z","v":1969,"vw":97.108942},{"c":96.89,"h":96.9,"l":96.72,"n":47,"o":96.9,"t":"2026-10-16T14:45:00Z","v":1303,"vw":96.876914},{"c":96.41,"h":96.6001,"l":96.41,"n":71,"o":96.6001,"t":"2026-10-16T14:50:00Z","v":1978,"vw":96.566864},{"c":96.22,"h":96.4,"l":96.22,"n":49,"o":96.4,"t":"2026-10-16T14:55:00Z","v":589,"vw":96.31},{"c":96.04,"h":96.43,"l":96.04,"n":230,"o":96.06,"t":"2026-10-16T15:00:00Z","v":6678,"vw":96.245937},{"c":95.48,"h":96.41,"l":95.48,"n":243,"o":96.22,"t":"2026-10-16T15:05:00Z","v":9640,"vw":96.007807},{"c":95.49,"h":95.83,"l":95,"n":133,"o":95,"t":"2026-10-16T15:10:00Z","v":6744,"vw":95.352677},{"c":95.84,"h":95.84,"l":95.3898,"n":46,"o":95.57,"t":"2026-10-16T15:15:00Z","v":1016,"vw":95.552493},{"c":95.8,"h":95.82,"l":95.3101,"n":124,"o":95.565,"t":"2026-10-16T15:20:00Z","v":2939,"vw":95.632959},{"c":95.81,"h":95.92,"l":95.81,"n":54,"o":95.91,"t":"2026-10-16T15:25:00Z","v":1831,"vw":95.85375},{"c":95.82,"h":95.82,"l":95.55,"n":27,"o":95.55,"t":"2026-10-16T15:30:00Z","v":1441,"vw":95.5725},{"c":95.55,"h":95.55,"l":95.5,"n":34,"o":95.5,"t":"2026-10-16T15:35:00Z","v":869,"vw":95.522989},{"c":95.545,"h":95.92,"l":95.52,"n":60,"o":95.55,"t":"2026-10-16T15:40:00Z","v":1878,"vw":95.626742},{"c":95.19,"h":95.608,"l":95.1,"n":131,"o":95.535,"t":"2026-10-16T15:45:00Z","v":6777,"vw":95.427894},{"c":94.35,"h":95.195,"l":94.35,"n":138,"o":95.195,"t":"2026-10-16T15:50:00Z","v":3973,"vw":94.806106},{"c":94.025,"h":94.295,"l":94,"n":174,"o":94.295,"t":"2026-10-16T15:55:00Z","v":7210,"vw":94.119005},{"c":93.63,"h":94.25,"l":93.51,"n":231,"o":93.94,"t":"2026-10-16T16:00:00Z","v":12492,"vw":93.796996},{"c":93.905,"h":94.02,"l":93.875,"n":40,"o":94.02,"t":"2026-10-16T16:05:00Z","v":1592,"vw":93.980469},{"c":94.19,"h":94.19,"l":93.885,"n":42,"o":93.885,"t":"2026-10-16T16:10:00Z","v":435,"vw":94.0375},{"c":94.0981,"h":94.46,"l":94.0981,"n":50,"o":94.46,"t":"2026-10-16T16:15:00Z","v":1052,"vw":94.188575},{"c":94.24,"h":94.37,"l":94.24,"n":37,"o":94.25,"t":"2026-10-16T16:25:00Z","v":1007,"vw":94.278764},{"c":94.05,"h":94.255,"l":94.01,"n":185,"o":94.235,"t":"2026-10-16T16:30:00Z","v":6467,"vw":94.12061},{"c":93.8242,"h":94,"l":93.8242,"n":40,"o":94,"t":"2026-10-16T16:35:00Z","v":1444,"vw":93.883395},{"c":94.125,"h":94.33,"l":93.9101,"n":108,"o":94.085,"t":"2026-10-16T16:40:00Z","v":3741,"vw":94.11258},{"c":93.78,"h":93.91,"l":93.78,"n":105,"o":93.91,"t":"2026-10-16T16:45:00Z","v":3142,"vw":93.850714},{"c":93.87,"h":93.87,"l":93.86,"n":21,"o":93.86,"t":"2026-10-16T16:50:00Z","v":479,"vw":93.865},{"c":93.95,"h":93.95,"l":93.77,"n":62,"o":93.8154,"t":"2026-10-16T16:55:00Z","v":1382,"vw":93.846672},{"c":93.3201,"h":94.19,"l":93.3201,"n":169,"o":93.96,"t":"2026-10-16T17:00:00Z","v":4427,"vw":93.750564},{"c":93.19,"h":93.19,"l":92.995,"n":80,"o":93.17,"t":"2026-10-16T17:05:00Z","v":1826,"vw":93.150625},{"c":92.6705,"h":93.19,"l":92.6705,"n":184,"o":93.19,"t":"2026-10-16T17:10:00Z","v":202016,"vw":92.985152},{"c":92.93,"h":92.96,"l":92.43,"n":122,"o":92.96,"t":"2026-10-16T17:15:00Z","v":4624,"vw":92.773529},{"c":92.775,"h":92.98,"l":92.77,"n":66,"o":92.94,"t":"2026-10-16T17:20:00Z","v":1609,"vw":92.851667},{"c":93.19,"h":93.19,"l":92.945,"n":77,"o":92.945,"t":"2026-10-16T17:25:00Z","v":1973,"vw":93.00008},{"c":93.19,"h":93.31,"l":93.01,"n":116,"o":93.19,"t":"2026-10-16T17:30:00Z","v":4616,"vw":93.199265},{"c":93.32,"h":93.85,"l":93.19,"n":275,"o":93.19,"t":"2026-10-16T17:35:00Z","v":15511,"vw":93.446145},{"c":93.815,"h":94,"l":93.49,"n":107,"o":93.49,"t":"2026-10-16T17:40:00Z","v":2540,"vw":93.751071},{"c":93.635,"h":93.81,"l":93.54,"n":93,"o":93.81,"t":"2026-10-16T17:45:00Z","v":2064,"vw":93.667824},{"c":93.265,"h":93.265,"l":93.265,"n":25,"o":93.265,"t":"2026-10-16T17:50:00Z","v":359,"vw":93.265},{"c":92.77,"h":93.07,"l":92.77,"n":115,"o":92.9033,"t":"2026-10-16T17:55:00Z","v":2168,"vw":92.9523},{"c":92.14,"h":92.55,"l":92.01,"n":228,"o":92.51,"t":"2026-10-16T18:00:00Z","v":8630,"vw":92.271371},{"c":92.58,"h":92.735,"l":92.32,"n":105,"o":92.32,"t":"2026-10-16T18:05:00Z","v":2108,"vw":92.563684},{"c":92.56,"h":92.64,"l":92.47,"n":54,"o":92.64,"t":"2026-10-16T18:10:00Z","v":1473,"vw":92.54},{"c":92.3,"h":92.555,"l":92.3,"n":64,"o":92.555,"t":"2026-10-16T18:15:00Z","v":1006,"vw":92.47},{"c":92.58,"h":92.65,"l":92.44,"n":114,"o":92.46,"t":"2026-10-16T18:20:00Z","v":2058,"vw":92.557184},{"c":92.73,"h":92.73,"l":92.5,"n":60,"o":92.615,"t":"2026-10-16T18:25:00Z","v":1077,"vw":92.613333},{"c":92.7262,"h":92.87,"l":92.45,"n":167,"o":92.87,"t":"2026-10-16T18:30:00Z","v":4418,"vw":92.590617},{"c":92.47,"h":92.685,"l":92.46,"n":117,"o":92.685,"t":"2026-10-16T18:35:00Z","v":2589,"vw":92.539643},{"c":92.215,"h":92.58,"l":92,"n":236,"o":92.58,"t":"2026-10-16T18:40:00Z","v":5332,"vw":92.196661},{"c":92.18,"h":92.6399,"l":92.06,"n":235,"o":92.215,"t":"2026-10-16T18:45:00Z","v":14619,"vw":92.421578},{"c":91.875,"h":92.11,"l":91.79,"n":208,"o":92.04,"t":"2026-10-16T18:50:00Z","v":7623,"vw":91.957229},{"c":91.19,"h":91.8,"l":91.17,"n":342,"o":91.8,"t":"2026-10-16T18:55:00Z","v":15914,"vw":91.396028},{"c":90.94,"h":91.46,"l":90.94,"n":269,"o":91.28,"t":"2026-10-16T19:00:00Z","v":12174,"vw":91.299817},{"c":91.01,"h":91.14,"l":90.82,"n":201,"o":91.095,"t":"2026-10-16T19:05:00Z","v":5011,"vw":90.972058},{"c":90.86,"h":91.25,"l":90.77,"n":278,"o":91.25,"t":"2026-10-16T19:10:00Z","v":7599,"vw":90.949704},{"c":90.37,"h":90.94,"l":90.21,"n":312,"o":90.75,"t":"2026-10-16T19:15:00Z","v":9087,"vw":90.641236},{"c":90.86,"h":91.03,"l":90.375,"n":324,"o":90.38,"t":"2026-10-16T19:20:00Z","v":11206,"vw":90.795419},{"c":90.74,"h":90.945,"l":90.62,"n":383,"o":90.8247,"t":"2026-10-16T19:25:00Z","v":10338,"vw":90.738516},{"c":90,"h":90.76,"l":89.85,"n":429,"o":90.74,"t":"2026-10-16T19:30:00Z","v":15074,"vw":90.343387},{"c":89.39,"h":90.15,"l":89.13,"n":461,"o":90.15,"t":"2026-10-16T19:35:00Z","v":13602,"vw":89.579783},{"c":89.5,"h":90.01,"l":89.1,"n":541,"o":89.24,"t":"2026-10-16T19:40:00Z","v":24095,"vw":89.698822},{"c":90.77,"h":90.77,"l":89.32,"n":693,"o":89.36,"t":"2026-10-16T19:45:00Z","v":34877,"vw":90.248606},{"c":91.13,"h":91.13,"l":90.07,"n":952,"o":90.56,"t":"2026-10-16T19:50:00Z","v":42869,"vw":90.486294},{"c":90.87,"h":91.205,"l":90.67,"n":2107,"o":90.99,"t":"2026-10-16T19:55:00Z","v":97414,"vw":90.891927},{"c":90.91,"h":90.91,"l":90.91,"n":15,"o":90.91,"t":"2026-10-16T20:00:00Z","v":308321,"vw":90.91},{"c":90.85,"h":90.85,"l":90.85,"n":3,"o":90.85,"t":"2026-10-16T20:15:00Z","v":233,"vw":90.85},{"c":92,"h":93,"l":91.3,"n":12,"o":91.3,"t":"2026-10-16T20:50:00Z","v":1135,"vw":91.729315},{"c":91.1,"h":91.1,"l":91.1,"n":2,"o":91.1,"t":"2026-10-16T21:55:00Z","v":491,"vw":91.1},{"c":92.1,"h":94,"l":92.1,"n":27,"o":93.82,"t":"2026-10-16T22:00:00Z","v":743,"vw":93.155409},{"c":91.5,"h":91.5,"l":91.5,"n":1,"o":91.5,"t":"2026-10-16T22:35:00Z","v":400,"vw":91.5},{"c":91.5,"h":91.5,"l":91.5,"n":1,"o":91.5,"t":"2026-10-16T22:45:00Z","v":500,"vw":91.5},{"c":90.4,"h":91,"l":90.4,"n":5,"o":91,"t":"2026-10-16T22:50:00Z","v":368,"vw":90.8},{"c":91.05,"h":91.05,"l":91.05,"n":2,"o":91.05,"t":"2026-10-19T11:55:00Z","v":200,"vw":91.05},{"c":92.475,"h":92.48,"l":92.38,"n":97,"o":92.4,"t":"2026-10-19T13:30:00Z","v":9528,"vw":92.412353},{"c":91.76,"h":93.85,"l":91.65,"n":229,"o":92.475,"t":"2026-10-19T13:35:00Z","v":7094,"vw":92.717073},{"c":92.04,"h":92.945,"l":91.79,"n":189,"o":91.79,"t":"2026-10-19T13:40:00Z","v":6787,"vw":92.032216},{"c":91.6,"h":92.189,"l":91.58,"n":129,"o":92.04,"t":"2026-10-19T13:45:00Z","v":5346,"vw":92.010651},{"c":91.605,"h":91.605,"l":90.97,"n":22,"o":90.97,"t":"2026-10-19T13:50:00Z","v":937,"vw":91.433378},{"c":91.275,"h":91.605,"l":90.97,"n":73,"o":91.605,"t":"2026-10-19T13:55:00Z","v":3861,"vw":91.431161},{"c":90.915,"h":90.94,"l":90.72,"n":117,"o":90.72,"t":"2026-10-19T14:00:00Z","v":4595,"vw":90.889522},{"c":90.83,"h":90.92,"l":90.42,"n":84,"o":90.69,"t":"2026-10-19T14:05:00Z","v":4192,"vw":90.761301},{"c":90.94,"h":91.17,"l":90.54,"n":88,"o":90.82,"t":"2026-10-19T14:10:00Z","v":2551,"vw":90.877},{"c":91.6323,"h":91.6323,"l":91.2,"n":40,"o":91.2,"t":"2026-10-19T14:15:00Z","v":1499,"vw":91.438574},{"c":91.37,"h":91.65,"l":91.09,"n":49,"o":91.36,"t":"2026-10-19T14:20:00Z","v":2334,"vw":91.458254},{"c":91.675,"h":91.675,"l":91.18,"n":92,"o":91.37,"t":"2026-10-19T14:25:00Z","v":3191,"vw":91.551163},{"c":91.14,"h":91.7461,"l":90.96,"n":163,"o":91.69,"t":"2026-10-19T14:30:00Z","v":4941,"vw":91.311132},{"c":91.485,"h":91.485,"l":91.12,"n":104,"o":91.13,"t":"2026-10-19T14:35:00Z","v":3934,"vw":91.200715},{"c":91.14,"h":91.5,"l":91.13,"n":34,"o":91.16,"t":"2026-10-19T14:40:00Z","v":1075,"vw":91.233167},{"c":91.5101,"h":91.83,"l":91.42,"n":121,"o":91.51,"t":"2026-10-19T14:45:00Z","v":4809,"vw":91.621937},{"c":91.2,"h":91.49,"l":90.87,"n":314,"o":91.21,"t":"2026-10-19T14:50:00Z","v":11689,"vw":91.244582},{"c":91.155,"h":91.17,"l":91.155,"n":59,"o":91.16,"t":"2026-10-19T14:55:00Z","v":1999,"vw":91.157917},{"c":92.33,"h":92.38,"l":91.39,"n":190,"o":91.45,"t":"2026-10-19T15:00:00Z","v":8644,"vw":91.93998},{"c":91.995,"h":92.33,"l":91.98,"n":57,"o":91.98,"t":"2026-10-19T15:05:00Z","v":1381,"vw":92.136818},{"c":92.725,"h":92.81,"l":91.995,"n":128,"o":91.995,"t":"2026-10-19T15:10:00Z","v":4436,"vw":92.476331},{"c":92.655,"h":92.93,"l":92.39,"n":100,"o":92.93,"t":"2026-10-19T15:15:00Z","v":2958,"vw":92.60817},{"c":93.03,"h":93.04,"l":92.71,"n":103,"o":92.88,"t":"2026-10-19T15:20:00Z","v":2555,"vw":92.932},{"c":93.02,"h":93.04,"l":92.805,"n":66,"o":92.805,"t":"2026-10-19T15:25:00Z","v":1469,"vw":92.893182},{"c":93.03,"h":93.03,"l":92.815,"n":83,"o":93.01,"t":"2026-10-19T15:30:00Z","v":1786,"vw":92.956875},{"c":93.11,"h":93.25,"l":92.83,"n":93,"o":92.83,"t":"2026-10-19T15:35:00Z","v":1800,"vw":93.079286},{"c":93.83,"h":93.83,"l":93.13,"n":197,"o":93.26,"t":"2026-10-19T15:40:00Z","v":5136,"vw":93.369924},{"c":93.81,"h":93.81,"l":93.66,"n":81,"o":93.66,"t":"2026-10-19T15:45:00Z","v":2077,"vw":93.746},{"c":93.86,"h":93.86,"l":93.67,"n":76,"o":93.84,"t":"2026-10-19T15:50:00Z","v":1670,"vw":93.802857},{"c":93.87,"h":93.87,"l":93.68,"n":93,"o":93.69,"t":"2026-10-19T15:55:00Z","v":2279,"vw":93.749755},{"c":93.44,"h":93.85,"l":93.31,"n":249,"o":93.705,"t":"2026-10-19T16:00:00Z","v":7522,"vw":93.51916},{"c":93.16,"h":93.405,"l":93.15,"n":199,"o":93.405,"t":"2026-10-19T16:05:00Z","v":11729,"vw":93.344227},{"c":93.135,"h":93.135,"l":93.13,"n":56,"o":93.13,"t":"2026-10-19T16:10:00Z","v":999,"vw":93.131314},{"c":92.96,"h":93.27,"l":92.96,"n":213,"o":93,"t":"2026-10-19T16:15:00Z","v":5572,"vw":93.110387},{"c":92.865,"h":93,"l":92.745,"n":66,"o":92.745,"t":"2026-10-19T16:20:00Z","v":2068,"vw":92.868177},{"c":92.765,"h":92.84,"l":92.765,"n":33,"o":92.77,"t":"2026-10-19T16:25:00Z","v":962,"vw":92.776429},{"c":92.765,"h":93.04,"l":92.765,"n":84,"o":93.02,"t":"2026-10-19T16:30:00Z","v":2254,"vw":92.95371},{"c":93.06,"h":93.06,"l":92.78,"n":75,"o":92.79,"t":"2026-10-19T16:35:00Z","v":2864,"vw":92.946538},{"c":92.765,"h":92.85,"l":92.66,"n":148,"o":92.83,"t":"2026-10-19T16:40:00Z","v":4818,"vw":92.81609},{"c":92.4001,"h":92.62,"l":92.4001,"n":176,"o":92.62,"t":"2026-10-19T16:45:00Z","v":3944,"vw":92.559418},{"c":92.62,"h":92.62,"l":92.62,"n":14,"o":92.62,"t":"2026-10-19T16:50:00Z","v":240,"vw":92.62},{"c":92.72,"h":92.83,"l":92.605,"n":112,"o":92.605,"t":"2026-10-19T16:55:00Z","v":2852,"vw":92.755366},{"c":92.575,"h":92.59,"l":92.575,"n":82,"o":92.575,"t":"2026-10-19T17:00:00Z","v":1899,"vw":92.577692},{"c":92.8,"h":92.83,"l":92.6,"n":212,"o":92.615,"t":"2026-10-19T17:05:00Z","v":5938,"vw":92.720893},{"c":92.75,"h":92.8,"l":92.74,"n":59,"o":92.8,"t":"2026-10-19T17:10:00Z","v":1088,"vw":92.782996},{"c":92.86,"h":92.86,"l":92.735,"n":107,"o":92.75,"t":"2026-10-19T17:15:00Z","v":2958,"vw":92.807218},{"c":92.745,"h":92.75,"l":92.72,"n":81,"o":92.72,"t":"2026-10-19T17:20:00Z","v":1828,"vw":92.733333},{"c":92.745,"h":92.87,"l":92.745,"n":36,"o":92.87,"t":"2026-10-19T17:25:00Z","v":728,"vw":92.786667},{"c":92.1,"h":92.75,"l":92.1,"n":191,"o":92.75,"t":"2026-10-19T17:30:00Z","v":7306,"vw":92.630953},{"c":92.09,"h":92.32,"l":92.09,"n":65,"o":92.26,"t":"2026-10-19T17:35:00Z","v":1263,"vw":92.235},{"c":92.09,"h":92.265,"l":92.09,"n":118,"o":92.265,"t":"2026-10-19T17:40:00Z","v":2753,"vw":92.230364},{"c":91.98,"h":92.19,"l":91.89,"n":137,"o":92.1,"t":"2026-10-19T17:45:00Z","v":3099,"vw":92.05048},{"c":92.83,"h":93,"l":91.955,"n":234,"o":91.955,"t":"2026-10-19T17:50:00Z","v":11023,"vw":92.4575},{"c":92.94,"h":92.94,"l":92.75,"n":42,"o":92.75,"t":"2026-10-19T17:55:00Z","v":995,"vw":92.801429},{"c":92.7,"h":92.89,"l":92.69,"n":103,"o":92.89,"t":"2026-10-19T18:00:00Z","v":1805,"vw":92.783572},{"c":92.88,"h":92.88,"l":92.68,"n":93,"o":92.84,"t":"2026-10-19T18:05:00Z","v":5337,"vw":92.762265},{"c":92.39,"h":92.86,"l":92.39,"n":303,"o":92.86,"t":"2026-10-19T18:10:00Z","v":8088,"vw":92.574091},{"c":92.765,"h":92.95,"l":92.52,"n":174,"o":92.52,"t":"2026-10-19T18:15:00Z","v":3969,"vw":92.680938},{"c":93,"h":93,"l":92.765,"n":110,"o":92.765,"t":"2026-10-19T18:20:00Z","v":2322,"vw":92.873333},{"c":92.725,"h":92.83,"l":92.63,"n":132,"o":92.83,"t":"2026-10-19T18:25:00Z","v":2810,"vw":92.732299},{"c":92.59,"h":92.72,"l":92.58,"n":150,"o":92.63,"t":"2026-10-19T18:30:00Z","v":3945,"vw":92.609429},{"c":92.565,"h":92.71,"l":92.4,"n":136,"o":92.4,"t":"2026-10-19T18:35:00Z","v":4182,"vw":92.567188},{"c":92.64,"h":92.74,"l":92.575,"n":127,"o":92.66,"t":"2026-10-19T18:40:00Z","v":3298,"vw":92.687692},{"c":92.7,"h":92.77,"l":92.58,"n":264,"o":92.73,"t":"2026-10-19T18:45:00Z","v":11503,"vw":92.69302},{"c":92.71,"h":92.875,"l":92.61,"n":255,"o":92.7,"t":"2026-10-19T18:50:00Z","v":9790,"vw":92.726325},{"c":92.83,"h":92.9,"l":92.76,"n":303,"o":92.76,"t":"2026-10-19T18:55:00Z","v":8543,"vw":92.839158},{"c":92.87,"h":93.01,"l":92.7,"n":340,"o":92.74,"t":"2026-10-19T19:00:00Z","v":10494,"vw":92.823711},{"c":92.805,"h":92.805,"l":92.7,"n":128,"o":92.775,"t":"2026-10-19T19:05:00Z","v":3183,"vw":92.777193},{"c":92.7,"h":92.74,"l":92.6,"n":210,"o":92.74,"t":"2026-10-19T19:10:00Z","v":6047,"vw":92.685157},{"c":92.58,"h":92.67,"l":92.575,"n":186,"o":92.615,"t":"2026-10-19T19:15:00Z","v":5572,"vw":92.60902},{"c":92.9,"h":92.91,"l":92.57,"n":341,"o":92.63,"t":"2026-10-19T19:20:00Z","v":15911,"vw":92.810452},{"c":92.53,"h":92.93,"l":92.52,"n":368,"o":92.93,"t":"2026-10-19T19:25:00Z","v":14418,"vw":92.661095},{"c":92.02,"h":92.37,"l":91.87,"n":367,"o":92.37,"t":"2026-10-19T19:30:00Z","v":11829,"vw":92.165925},{"c":91.95,"h":92.11,"l":91.91,"n":308,"o":92.025,"t":"2026-10-19T19:35:00Z","v":9179,"vw":92.01558},{"c":91.735,"h":92.11,"l":91.5669,"n":661,"o":92.05,"t":"2026-10-19T19:40:00Z","v":25382,"vw":91.923111},{"c":91.61,"h":91.75,"l":91.43,"n":540,"o":91.735,"t":"2026-10-19T19:45:00Z","v":17976,"vw":91.587089},{"c":91.345,"h":91.65,"l":91.23,"n":853,"o":91.52,"t":"2026-10-19T19:50:00Z","v":28694,"vw":91.425212},{"c":91.49,"h":91.95,"l":91.35,"n":1648,"o":91.55,"t":"2026-10-19T19:55:00Z","v":88969,"vw":91.45322},{"c":91.42,"h":91.46,"l":91.3,"n":30,"o":91.46,"t":"2026-10-19T20:00:00Z","v":69471,"vw":91.4597},{"c":91.46,"h":91.46,"l":91.46,"n":1,"o":91.46,"t":"2026-10-19T20:25:00Z","v":24436,"vw":91.46},{"c":92.1665,"h":92.1665,"l":92.1665,"n":1,"o":92.1665,"t":"2026-10-20T12:50:00Z","v":100,"vw":92.1665},{"c":89.97,"h":90.6,"l":89.97,"n":69,"o":90.4,"t":"2026-10-20T13:30:00Z","v":4007,"vw":90.411455},{"c":90.4542,"h":91.215,"l":90.12,"n":97,"o":90.5406,"t":"2026-10-20T13:35:00Z","v":3737,"vw":90.606983},{"c":89.54,"h":90.425,"l":89.54,"n":204,"o":90.34,"t":"2026-10-20T13:40:00Z","v":9187,"vw":90.206046},{"c":90.315,"h":90.315,"l":89.43,"n":166,"o":89.85,"t":"2026-10-20T13:45:00Z","v":5216,"vw":89.939049},{"c":90.595,"h":91,"l":90.14,"n":60,"o":90.5216,"t":"2026-10-20T13:50:00Z","v":3015,"vw":90.706664},{"c":90.765,"h":90.89,"l":90.51,"n":66,"o":90.51,"t":"2026-10-20T13:55:00Z","v":2093,"vw":90.728793},{"c":90.1787,"h":90.94,"l":90.1787,"n":119,"o":90.92,"t":"2026-10-20T14:00:00Z","v":4784,"vw":90.67094},{"c":90.68,"h":91.42,"l":90.505,"n":187,"o":90.505,"t":"2026-10-20T14:05:00Z","v":14742,"vw":90.921917},{"c":90.7275,"h":90.7275,"l":90.63,"n":25,"o":90.68,"t":"2026-10-20T14:10:00Z","v":1201,"vw":90.689424},{"c":91.12,"h":91.29,"l":90.68,"n":269,"o":90.7,"t":"2026-10-20T14:15:00Z","v":21638,"vw":90.993801},{"c":91.39,"h":91.55,"l":91.12,"n":291,"o":91.28,"t":"2026-10-20T14:20:00Z","v":19726,"vw":91.311595},{"c":92.81,"h":92.81,"l":91.795,"n":152,"o":91.795,"t":"2026-10-20T14:25:00Z","v":9712,"vw":92.322889},{"c":92.06,"h":93.0594,"l":91.89,"n":122,"o":92.85,"t":"2026-10-20T14:30:00Z","v":3983,"vw":92.37033},{"c":92.535,"h":92.63,"l":91.81,"n":68,"o":92.09,"t":"2026-10-20T14:35:00Z","v":4421,"vw":92.193594},{"c":92.765,"h":92.765,"l":92.34,"n":75,"o":92.34,"t":"2026-10-20T14:40:00Z","v":4665,"vw":92.595757},{"c":93.09,"h":93.29,"l":92.77,"n":136,"o":92.77,"t":"2026-10-20T14:45:00Z","v":4976,"vw":92.962422},{"c":93.085,"h":93.085,"l":93.08,"n":19,"o":93.08,"t":"2026-10-20T14:50:00Z","v":704,"vw":93.08125},{"c":93.47,"h":93.47,"l":93.09,"n":58,"o":93.09,"t":"2026-10-20T14:55:00Z","v":2268,"vw":93.224384},{"c":93.56,"h":93.74,"l":93.4752,"n":130,"o":93.4752,"t":"2026-10-20T15:00:00Z","v":3128,"vw":93.562292},{"c":93.26,"h":93.5651,"l":93.26,"n":60,"o":93.5651,"t":"2026-10-20T15:05:00Z","v":1663,"vw":93.482417},{"c":92.97,"h":93.105,"l":92.27,"n":146,"o":93.105,"t":"2026-10-20T15:10:00Z","v":11576,"vw":92.409972},{"c":93.565,"h":93.73,"l":92.96,"n":149,"o":93.11,"t":"2026-10-20T15:15:00Z","v":6704,"vw":93.458252},{"c":93.45,"h":93.45,"l":93.135,"n":111,"o":93.41,"t":"2026-10-20T15:20:00Z","v":3760,"vw":93.294342},{"c":93.59,"h":93.59,"l":93.145,"n":35,"o":93.145,"t":"2026-10-20T15:25:00Z","v":1495,"vw":93.223947},{"c":93.17,"h":93.25,"l":92.88,"n":53,"o":93.25,"t":"2026-10-20T15:30:00Z","v":1050,"vw":93.0825},{"c":93.1,"h":93.1,"l":92.95,"n":80,"o":93.045,"t":"2026-10-20T15:35:00Z","v":2219,"vw":93.003671},{"c":93.37,"h":93.37,"l":93.02,"n":64,"o":93.02,"t":"2026-10-20T15:40:00Z","v":1299,"vw":93.236},{"c":93.205,"h":93.3699,"l":93.205,"n":32,"o":93.25,"t":"2026-10-20T15:45:00Z","v":2092,"vw":93.243464},{"c":93.53,"h":93.53,"l":93.09,"n":61,"o":93.095,"t":"2026-10-20T15:50:00Z","v":1902,"vw":93.372273},{"c":93.18,"h":93.5275,"l":93.18,"n":115,"o":93.515,"t":"2026-10-20T15:55:00Z","v":2658,"vw":93.348654},{"c":93.1,"h":93.21,"l":93.015,"n":38,"o":93.07,"t":"2026-10-20T16:00:00Z","v":934,"vw":93.080833},{"c":93.14,"h":93.155,"l":93.09,"n":39,"o":93.09,"t":"2026-10-20T16:05:00Z","v":748,"vw":93.128333},{"c":93.05,"h":93.1,"l":92.915,"n":52,"o":93.1,"t":"2026-10-20T16:10:00Z","v":2063,"vw":92.994921},{"c":92.88,"h":93.3,"l":92.88,"n":74,"o":93.19,"t":"2026-10-20T16:15:00Z","v":2603,"vw":93.094188},{"c":92.895,"h":92.895,"l":92.895,"n":6,"o":92.895,"t":"2026-10-20T16:20:00Z","v":181,"vw":92.895},{"c":93.31,"h":93.31,"l":93.08,"n":45,"o":93.18,"t":"2026-10-20T16:25:00Z","v":1449,"vw":93.205333},{"c":93.5,"h":93.5,"l":93.18,"n":58,"o":93.34,"t":"2026-10-20T16:30:00Z","v":1197,"vw":93.344},{"c":93.34,"h":93.34,"l":93.34,"n":16,"o":93.34,"t":"2026-10-20T16:35:00Z","v":319,"vw":93.34},{"c":93.28,"h":93.41,"l":93.1142,"n":70,"o":93.41,"t":"2026-10-20T16:40:00Z","v":3273,"vw":93.153283},{"c":93.36,"h":93.37,"l":93.23,"n":84,"o":93.275,"t":"2026-10-20T16:45:00Z","v":1900,"vw":93.304091},{"c":93.12,"h":93.36,"l":93.02,"n":132,"o":93.36,"t":"2026-10-20T16:50:00Z","v":3891,"vw":93.172064},{"c":92.87,"h":93.0264,"l":92.87,"n":18,"o":93.0264,"t":"2026-10-20T16:55:00Z","v":419,"vw":92.974267},{"c":93.03,"h":93.07,"l":92.8351,"n":54,"o":92.86,"t":"2026-10-20T17:00:00Z","v":1807,"vw":92.941338},{"c":93.01,"h":93.13,"l":93.01,"n":30,"o":93.13,"t":"2026-10-20T17:05:00Z","v":1056,"vw":93.074667},{"c":93.29,"h":93.29,"l":93.13,"n":45,"o":93.13,"t":"2026-10-20T17:10:00Z","v":952,"vw":93.2075},{"c":93.22,"h":93.45,"l":93.22,"n":96,"o":93.43,"t":"2026-10-20T17:15:00Z","v":1727,"vw":93.358571},{"c":93.47,"h":93.47,"l":93.31,"n":38,"o":93.31,"t":"2026-10-20T17:20:00Z","v":672,"vw":93.406667},{"c":93.425,"h":93.57,"l":93.425,"n":33,"o":93.57,"t":"2026-10-20T17:25:00Z","v":506,"vw":93.511667},{"c":93.625,"h":93.72,"l":93.5201,"n":107,"o":93.5201,"t":"2026-10-20T17:30:00Z","v":2774,"vw":93.628923},{"c":93.3,"h":93.51,"l":93.27,"n":73,"o":93.51,"t":"2026-10-20T17:35:00Z","v":1918,"vw":93.429429},{"c":93.39,"h":93.39,"l":93.28,"n":25,"o":93.28,"t":"2026-10-20T17:40:00Z","v":482,"vw":93.335},{"c":92.98,"h":93.26,"l":92.98,"n":106,"o":93.26,"t":"2026-10-20T17:45:00Z","v":1692,"vw":93.027143},{"c":92.99,"h":92.99,"l":92.99,"n":20,"o":92.99,"t":"2026-10-20T17:50:00Z","v":636,"vw":92.99},{"c":93.155,"h":93.28,"l":93,"n":78,"o":93,"t":"2026-10-20T18:00:00Z","v":1698,"vw":93.162778},{"c":93.24,"h":93.28,"l":93.19,"n":29,"o":93.28,"t":"2026-10-20T18:05:00Z","v":866,"vw":93.2275},{"c":93.52,"h":93.54,"l":93.2,"n":102,"o":93.2,"t":"2026-10-20T18:10:00Z","v":2845,"vw":93.356786},{"c":93.6,"h":93.6,"l":93.56,"n":63,"o":93.56,"t":"2026-10-20T18:15:00Z","v":1575,"vw":93.586667},{"c":93.1,"h":93.49,"l":93.1,"n":103,"o":93.49,"t":"2026-10-20T18:20:00Z","v":3349,"vw":93.362195},{"c":93.115,"h":93.36,"l":93.08,"n":85,"o":93.36,"t":"2026-10-20T18:30:00Z","v":3542,"vw":93.130192},{"c":93.23,"h":93.25,"l":93.14,"n":46,"o":93.17,"t":"2026-10-20T18:35:00Z","v":1290,"vw":93.186092},{"c":93.16,"h":93.16,"l":92.92,"n":104,"o":93.05,"t":"2026-10-20T18:40:00Z","v":5652,"vw":93.034834},{"c":93.4,"h":93.59,"l":93.33,"n":92,"o":93.33,"t":"2026-10-20T18:45:00Z","v":2205,"vw":93.44},{"c":93.675,"h":93.75,"l":93.49,"n":120,"o":93.72,"t":"2026-10-20T18:50:00Z","v":3191,"vw":93.665303},{"c":93.64,"h":94.17,"l":93.54,"n":301,"o":93.675,"t":"2026-10-20T18:55:00Z","v":9468,"vw":93.719214},{"c":93.79,"h":94.29,"l":93.79,"n":62,"o":93.98,"t":"2026-10-20T19:00:00Z","v":1247,"vw":94.050833},{"c":93.95,"h":93.96,"l":93.82,"n":90,"o":93.88,"t":"2026-10-20T19:05:00Z","v":2255,"vw":93.890455},{"c":93.835,"h":93.835,"l":93.835,"n":44,"o":93.835,"t":"2026-10-20T19:10:00Z","v":759,"vw":93.835},{"c":93.825,"h":94,"l":93.825,"n":98,"o":93.835,"t":"2026-10-20T19:15:00Z","v":3037,"vw":93.898403},{"c":94,"h":94,"l":93.68,"n":233,"o":93.825,"t":"2026-10-20T19:20:00Z","v":10068,"vw":93.832035},{"c":94.16,"h":94.24,"l":93.96,"n":115,"o":93.96,"t":"2026-10-20T19:25:00Z","v":2548,"vw":94.048},{"c":94.13,"h":94.49,"l":94.13,"n":372,"o":94.16,"t":"2026-10-20T19:30:00Z","v":10031,"vw":94.288163},{"c":93.64,"h":93.985,"l":93.63,"n":163,"o":93.985,"t":"2026-10-20T19:35:00Z","v":4252,"vw":93.829149},{"c":93.92,"h":93.94,"l":93.605,"n":175,"o":93.71,"t":"2026-10-20T19:40:00Z","v":6142,"vw":93.766298},{"c":94.01,"h":94.01,"l":93.73,"n":190,"o":93.83,"t":"2026-10-20T19:45:00Z","v":6412,"vw":93.87293},{"c":94.05,"h":94.205,"l":93.69,"n":373,"o":93.86,"t":"2026-10-20T19:50:00Z","v":12848,"vw":93.87856},{"c":93.74,"h":94.05,"l":93.48,"n":1023,"o":94.05,"t":"2026-10-20T19:55:00Z","v":35527,"vw":93.872634},{"c":93.64,"h":93.64,"l":93.64,"n":52,"o":93.64,"t":"2026-10-20T20:00:00Z","v":87702,"vw":93.64},{"c":92.18,"h":92.18,"l":92.18,"n":1,"o":92.18,"t":"2026-10-20T20:40:00Z","v":494,"vw":92.18},{"c":95.5,"h":96.57,"l":93.75,"n":163,"o":95.04,"t":"2026-10-21T13:30:00Z","v":14479,"vw":95.2012},{"c":94.535,"h":96.386,"l":94.535,"n":89,"o":95.615,"t":"2026-10-21T13:35:00Z","v":5685,"vw":95.674147},{"c":93.38,"h":95.05,"l":93.38,"n":91,"o":94.54,"t":"2026-10-21T13:40:00Z","v":3311,"vw":94.49942},{"c":93.86,"h":94.04,"l":93.64,"n":103,"o":93.9,"t":"2026-10-21T13:45:00Z","v":3990,"vw":93.858403},{"c":94.08,"h":94.08,"l":93.755,"n":45,"o":93.86,"t":"2026-10-21T13:50:00Z","v":2071,"vw":93.86253},{"c":93.92,"h":94.27,"l":93.87,"n":53,"o":93.87,"t":"2026-10-21T13:55:00Z","v":1205,"vw":94.07},{"c":93.94,"h":93.98,"l":93.535,"n":79,"o":93.77,"t":"2026-10-21T14:00:00Z","v":2405,"vw":93.797203},{"c":93.47,"h":93.7,"l":93.44,"n":42,"o":93.7,"t":"2026-10-21T14:10:00Z","v":1043,"vw":93.612864},{"c":93.8,"h":94.02,"l":93.675,"n":62,"o":93.675,"t":"2026-10-21T14:15:00Z","v":1928,"vw":93.86316},{"c":94.47,"h":94.55,"l":93.59,"n":145,"o":93.925,"t":"2026-10-21T14:20:00Z","v":6556,"vw":94.21971},{"c":93.78,"h":94.3,"l":93.72,"n":113,"o":94.29,"t":"2026-10-21T14:25:00Z","v":9428,"vw":94.091897},{"c":95.095,"h":95.25,"l":94.1,"n":138,"o":94.1075,"t":"2026-10-21T14:30:00Z","v":6019,"vw":94.563013},{"c":94.585,"h":94.93,"l":94.585,"n":53,"o":94.93,"t":"2026-10-21T14:35:00Z","v":1720,"vw":94.759286},{"c":94.93,"h":94.93,"l":94.93,"n":15,"o":94.93,"t":"2026-10-21T14:40:00Z","v":350,"vw":94.93},{"c":95.2,"h":95.62,"l":94.71,"n":183,"o":94.9073,"t":"2026-10-21T14:45:00Z","v":11692,"vw":95.311007},{"c":95.175,"h":95.31,"l":94.7501,"n":49,"o":94.7501,"t":"2026-10-21T14:50:00Z","v":2908,"vw":95.111883},{"c":94.87,"h":95.3699,"l":94.79,"n":17,"o":94.79,"t":"2026-10-21T14:55:00Z","v":594,"vw":94.992252},{"c":95.055,"h":95.14,"l":95.055,"n":50,"o":95.08,"t":"2026-10-21T15:00:00Z","v":1337,"vw":95.098989},{"c":95.235,"h":95.42,"l":95.235,"n":43,"o":95.32,"t":"2026-10-21T15:05:00Z","v":1978,"vw":95.2986},{"c":95.63,"h":95.63,"l":95.63,"n":16,"o":95.63,"t":"2026-10-21T15:10:00Z","v":285,"vw":95.63},{"c":95.54,"h":95.54,"l":95.54,"n":12,"o":95.54,"t":"2026-10-21T15:15:00Z","v":273,"vw":95.54},{"c":95.53,"h":95.68,"l":94.93,"n":353,"o":94.93,"t":"2026-10-21T15:25:00Z","v":14502,"vw":95.321807},{"c":95.565,"h":95.68,"l":95.565,"n":57,"o":95.68,"t":"2026-10-21T15:30:00Z","v":2141,"vw":95.584649},{"c":95.56,"h":95.56,"l":95.56,"n":12,"o":95.56,"t":"2026-10-21T15:35:00Z","v":283,"vw":95.56},{"c":95.235,"h":95.55,"l":95.21,"n":127,"o":95.55,"t":"2026-10-21T15:40:00Z","v":3686,"vw":95.350548},{"c":95.545,"h":95.69,"l":95.47,"n":107,"o":95.49,"t":"2026-10-21T15:45:00Z","v":3317,"vw":95.559305},{"c":95.25,"h":95.545,"l":95.24,"n":63,"o":95.545,"t":"2026-10-21T15:55:00Z","v":1177,"vw":95.313571},{"c":94.95,"h":95.08,"l":94.95,"n":42,"o":95.08,"t":"2026-10-21T16:00:00Z","v":571,"vw":95.036093},{"c":94.96,"h":95.05,"l":94.96,"n":61,"o":95.02,"t":"2026-10-21T16:05:00Z","v":1382,"vw":94.991991},{"c":94.91,"h":95,"l":94.785,"n":81,"o":94.95,"t":"2026-10-21T16:10:00Z","v":2432,"vw":94.913182},{"c":94.86,"h":94.86,"l":94.86,"n":11,"o":94.86,"t":"2026-10-21T16:15:00Z","v":176,"vw":94.86},{"c":94.845,"h":94.845,"l":94.845,"n":17,"o":94.845,"t":"2026-10-21T16:20:00Z","v":197,"vw":94.845},{"c":94.65,"h":94.95,"l":94.47,"n":184,"o":94.81,"t":"2026-10-21T16:25:00Z","v":6116,"vw":94.717792},{"c":94.72,"h":94.72,"l":94.485,"n":63,"o":94.52,"t":"2026-10-21T16:30:00Z","v":1446,"vw":94.61},{"c":94.59,"h":94.82,"l":94.035,"n":255,"o":94.55,"t":"2026-10-21T16:35:00Z","v":8601,"vw":94.488398},{"c":94.22,"h":94.735,"l":94.22,"n":132,"o":94.69,"t":"2026-10-21T16:40:00Z","v":4387,"vw":94.460574},{"c":94.22,"h":94.52,"l":94.14,"n":62,"o":94.52,"t":"2026-10-21T16:45:00Z","v":1975,"vw":94.335441},{"c":93.78,"h":94.34,"l":93.71,"n":79,"o":94.18,"t":"2026-10-21T16:50:00Z","v":5619,"vw":94.017517},{"c":94.335,"h":94.335,"l":93.78,"n":100,"o":93.78,"t":"2026-10-21T16:55:00Z","v":3627,"vw":94.100063},{"c":93.76,"h":94.19,"l":93.75,"n":106,"o":94.19,"t":"2026-10-21T17:00:00Z","v":2207,"vw":93.987015},{"c":94.095,"h":94.1,"l":94.095,"n":26,"o":94.1,"t":"2026-10-21T17:05:00Z","v":1113,"vw":94.097479},{"c":93.425,"h":94.08,"l":93.35,"n":311,"o":94.08,"t":"2026-10-21T17:10:00Z","v":17570,"vw":93.703096},{"c":93.22,"h":93.72,"l":93.22,"n":114,"o":93.62,"t":"2026-10-21T17:15:00Z","v":3676,"vw":93.525651},{"c":93.625,"h":93.7,"l":93.07,"n":240,"o":93.2,"t":"2026-10-21T17:20:00Z","v":13296,"vw":93.521776},{"c":93.71,"h":93.71,"l":93.615,"n":56,"o":93.615,"t":"2026-10-21T17:25:00Z","v":1671,"vw":93.652055},{"c":92.59,"h":93.84,"l":91.92,"n":404,"o":93.64,"t":"2026-10-21T17:30:00Z","v":18981,"vw":93.040179},{"c":92.55,"h":92.68,"l":92.55,"n":69,"o":92.66,"t":"2026-10-21T17:35:00Z","v":2144,"vw":92.636548},{"c":92.38,"h":92.815,"l":92.355,"n":161,"o":92.815,"t":"2026-10-21T17:40:00Z","v":6053,"vw":92.549334},{"c":92.05,"h":92.705,"l":92.05,"n":131,"o":92.36,"t":"2026-10-21T17:45:00Z","v":3666,"vw":92.356793},{"c":92.05,"h":92.13,"l":92.05,"n":77,"o":92.05,"t":"2026-10-21T17:50:00Z","v":1852,"vw":92.066875},{"c":92.76,"h":93.16,"l":92.05,"n":358,"o":92.05,"t":"2026-10-21T17:55:00Z","v":19010,"vw":92.867799},{"c":92.67,"h":92.855,"l":92.62,"n":50,"o":92.62,"t":"2026-10-21T18:00:00Z","v":1090,"vw":92.679},{"c":92.615,"h":92.82,"l":92.45,"n":114,"o":92.77,"t":"2026-10-21T18:05:00Z","v":4660,"vw":92.688455},{"c":93.025,"h":93.03,"l":92.45,"n":160,"o":92.51,"t":"2026-10-21T18:10:00Z","v":7510,"vw":92.757504},{"c":92.43,"h":92.91,"l":92.43,"n":134,"o":92.86,"t":"2026-10-21T18:15:00Z","v":4347,"vw":92.692977},{"c":92.21,"h":92.65,"l":91.96,"n":271,"o":92.38,"t":"2026-10-21T18:20:00Z","v":9767,"vw":92.189488},{"c":91.65,"h":92.6199,"l":91.65,"n":190,"o":92.205,"t":"2026-10-21T18:25:00Z","v":7619,"vw":92.284164},{"c":91.7,"h":91.8925,"l":91.68,"n":41,"o":91.68,"t":"2026-10-21T18:30:00Z","v":1408,"vw":91.804643},{"c":91.65,"h":91.945,"l":91.62,"n":168,"o":91.7,"t":"2026-10-21T18:35:00Z","v":5328,"vw":91.745557},{"c":91.58,"h":91.59,"l":91.31,"n":276,"o":91.57,"t":"2026-10-21T18:40:00Z","v":8394,"vw":91.518521},{"c":91.4,"h":91.49,"l":91.15,"n":173,"o":91.34,"t":"2026-10-21T18:45:00Z","v":4167,"vw":91.371823},{"c":91.27,"h":91.41,"l":90.86,"n":397,"o":91.131,"t":"2026-10-21T18:50:00Z","v":17827,"vw":91.088926},{"c":90.545,"h":91.22,"l":90.545,"n":292,"o":91.17,"t":"2026-10-21T18:55:00Z","v":15350,"vw":90.807801},{"c":90.11,"h":90.37,"l":89.55,"n":312,"o":90.37,"t":"2026-10-21T19:00:00Z","v":14781,"vw":89.97057},{"c":89.825,"h":90.3,"l":89.825,"n":223,"o":90.04,"t":"2026-10-21T19:05:00Z","v":9883,"vw":90.038528},{"c":89.66,"h":89.89,"l":89.56,"n":205,"o":89.73,"t":"2026-10-21T19:10:00Z","v":7914,"vw":89.800232},{"c":89.96,"h":90.34,"l":89.745,"n":607,"o":89.97,"t":"2026-10-21T19:15:00Z","v":31207,"vw":90.116618},{"c":89.5,"h":89.97,"l":89.335,"n":299,"o":89.96,"t":"2026-10-21T19:20:00Z","v":10641,"vw":89.686774},{"c":89.87,"h":89.97,"l":89.34,"n":372,"o":89.5,"t":"2026-10-21T19:25:00Z","v":23037,"vw":89.713172},{"c":89.29,"h":89.87,"l":89.29,"n":491,"o":89.87,"t":"2026-10-21T19:30:00Z","v":26859,"vw":89.515725},{"c":89.11,"h":89.385,"l":88.81,"n":589,"o":89.385,"t":"2026-10-21T19:35:00Z","v":25909,"vw":89.157928},{"c":89.08,"h":89.66,"l":88.9,"n":803,"o":89.11,"t":"2026-10-21T19:40:00Z","v":44755,"vw":89.277263},{"c":88.925,"h":89.42,"l":88.84,"n":1059,"o":89.065,"t":"2026-10-21T19:45:00Z","v":54187,"vw":89.068928},{"c":88.59,"h":89.22,"l":88.35,"n":726,"o":88.51,"t":"2026-10-21T19:50:00Z","v":34267,"vw":88.744141},{"c":88.92,"h":89.32,"l":88.84,"n":2780,"o":88.91,"t":"2026-10-21T19:55:00Z","v":162049,"vw":88.999645},{"c":88.94,"h":88.94,"l":88.85,"n":49,"o":88.85,"t":"2026-10-21T20:00:00Z","v":196906,"vw":88.939906},{"c":88.9,"h":91.9,"l":88.9,"n":28,"o":89.94,"t":"2026-10-21T20:20:00Z","v":12006,"vw":90.072374},{"c":89.02,"h":89.67,"l":89.02,"n":14,"o":89.67,"t":"2026-10-21T20:25:00Z","v":3535,"vw":89.473618},{"c":88.8,"h":88.91,"l":88.8,"n":7,"o":88.91,"t":"2026-10-21T20:30:00Z","v":477,"vw":88.855},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-10-21T21:40:00Z","v":250,"vw":88},{"c":88.12,"h":88.12,"l":86.27,"n":169,"o":86.57,"t":"2026-10-22T13:30:00Z","v":13715,"vw":86.812382},{"c":89.29,"h":89.29,"l":87.94,"n":39,"o":87.94,"t":"2026-10-22T13:35:00Z","v":2146,"vw":88.937059},{"c":88.9,"h":89.2,"l":88.23,"n":157,"o":88.4,"t":"2026-10-22T13:40:00Z","v":4173,"vw":88.707222},{"c":88.905,"h":88.905,"l":88.57,"n":56,"o":88.865,"t":"2026-10-22T13:45:00Z","v":2191,"vw":88.805844},{"c":88.56,"h":89.05,"l":88.4525,"n":227,"o":88.915,"t":"2026-10-22T13:50:00Z","v":10275,"vw":88.75513},{"c":88.905,"h":89.02,"l":88.65,"n":101,"o":89,"t":"2026-10-22T13:55:00Z","v":7027,"vw":88.931377},{"c":88.55,"h":89.24,"l":88.53,"n":153,"o":88.91,"t":"2026-10-22T14:00:00Z","v":10874,"vw":88.999658},{"c":87.98,"h":88.3924,"l":87.73,"n":189,"o":88.29,"t":"2026-10-22T14:05:00Z","v":3525,"vw":88.07949},{"c":87.84,"h":87.86,"l":87.72,"n":65,"o":87.86,"t":"2026-10-22T14:10:00Z","v":1534,"vw":87.804057},{"c":87.87,"h":88.085,"l":87.39,"n":69,"o":87.73,"t":"2026-10-22T14:15:00Z","v":2697,"vw":87.778817},{"c":87.3805,"h":87.72,"l":87.33,"n":180,"o":87.65,"t":"2026-10-22T14:20:00Z","v":7458,"vw":87.597516},{"c":86.62,"h":87.36,"l":86.54,"n":202,"o":87.36,"t":"2026-10-22T14:25:00Z","v":8142,"vw":86.771872},{"c":86.7,"h":87.065,"l":86.42,"n":278,"o":86.52,"t":"2026-10-22T14:30:00Z","v":10349,"vw":86.750487},{"c":86.7024,"h":87.07,"l":86.7024,"n":45,"o":87.07,"t":"2026-10-22T14:35:00Z","v":14630,"vw":86.731243},{"c":87.14,"h":87.36,"l":86.73,"n":184,"o":86.73,"t":"2026-10-22T14:40:00Z","v":12909,"vw":87.127611},{"c":87.1151,"h":87.125,"l":86.8,"n":68,"o":86.8,"t":"2026-10-22T14:45:00Z","v":1745,"vw":87.089869},{"c":87.665,"h":87.665,"l":87.11,"n":214,"o":87.11,"t":"2026-10-22T14:50:00Z","v":22726,"vw":87.420901},{"c":87.82,"h":87.82,"l":87.82,"n":26,"o":87.82,"t":"2026-10-22T14:55:00Z","v":799,"vw":87.82},{"c":87.72,"h":88.2,"l":87.67,"n":136,"o":88.2,"t":"2026-10-22T15:00:00Z","v":3408,"vw":87.882825},{"c":87.51,"h":87.585,"l":87.43,"n":82,"o":87.58,"t":"2026-10-22T15:10:00Z","v":1530,"vw":87.529507},{"c":88.22,"h":88.24,"l":87.525,"n":213,"o":87.54,"t":"2026-10-22T15:15:00Z","v":11279,"vw":88.079709},{"c":88.005,"h":88.37,"l":87.77,"n":193,"o":88.29,"t":"2026-10-22T15:20:00Z","v":6856,"vw":88.131184},{"c":87.785,"h":88.057,"l":87.78,"n":144,"o":88.01,"t":"2026-10-22T15:25:00Z","v":2909,"vw":87.884326},{"c":87.94,"h":88.075,"l":87.57,"n":144,"o":88.075,"t":"2026-10-22T15:30:00Z","v":4798,"vw":87.822294},{"c":87.78,"h":88.2126,"l":87.78,"n":76,"o":88.2126,"t":"2026-10-22T15:35:00Z","v":2773,"vw":87.910278},{"c":87.97,"h":87.97,"l":87.53,"n":108,"o":87.75,"t":"2026-10-22T15:40:00Z","v":2909,"vw":87.692669},{"c":87.93,"h":88.025,"l":87.8098,"n":55,"o":87.81,"t":"2026-10-22T15:45:00Z","v":1176,"vw":87.9414},{"c":88.435,"h":88.48,"l":88.03,"n":153,"o":88.1,"t":"2026-10-22T15:50:00Z","v":5640,"vw":88.413937},{"c":88.58,"h":88.685,"l":88.4,"n":112,"o":88.4,"t":"2026-10-22T15:55:00Z","v":5659,"vw":88.489718},{"c":88.69,"h":88.86,"l":88.69,"n":149,"o":88.73,"t":"2026-10-22T16:00:00Z","v":10759,"vw":88.790065},{"c":89.1525,"h":89.1525,"l":88.415,"n":238,"o":88.62,"t":"2026-10-22T16:05:00Z","v":12395,"vw":88.832722},{"c":88.9575,"h":89.16,"l":88.89,"n":78,"o":89.16,"t":"2026-10-22T16:10:00Z","v":1403,"vw":89.0025},{"c":89.13,"h":89.25,"l":89.07,"n":79,"o":89.12,"t":"2026-10-22T16:15:00Z","v":2034,"vw":89.124444},{"c":89.48,"h":89.48,"l":88.92,"n":212,"o":89.02,"t":"2026-10-22T16:20:00Z","v":10686,"vw":89.207414},{"c":89.59,"h":89.68,"l":89.48,"n":60,"o":89.48,"t":"2026-10-22T16:25:00Z","v":3086,"vw":89.6186},{"c":89.14,"h":89.25,"l":89.14,"n":88,"o":89.25,"t":"2026-10-22T16:30:00Z","v":2084,"vw":89.207143},{"c":88.81,"h":89.3602,"l":88.72,"n":61,"o":88.9901,"t":"2026-10-22T16:35:00Z","v":2498,"vw":89.013013},{"c":89.26,"h":89.26,"l":88.6646,"n":48,"o":88.83,"t":"2026-10-22T16:40:00Z","v":1381,"vw":88.928482},{"c":88.45,"h":88.64,"l":88.34,"n":112,"o":88.64,"t":"2026-10-22T16:45:00Z","v":2911,"vw":88.488842},{"c":88.105,"h":88.23,"l":87.895,"n":121,"o":88.23,"t":"2026-10-22T16:50:00Z","v":3908,"vw":88.084124},{"c":88.12,"h":88.345,"l":87.88,"n":103,"o":87.89,"t":"2026-10-22T16:55:00Z","v":3098,"vw":88.1238},{"c":87.88,"h":88.165,"l":87.88,"n":87,"o":88.165,"t":"2026-10-22T17:00:00Z","v":2048,"vw":87.947},{"c":87.98,"h":87.99,"l":87.8475,"n":78,"o":87.963,"t":"2026-10-22T17:05:00Z","v":50146,"vw":87.926305},{"c":88.16,"h":88.63,"l":87.92,"n":195,"o":88.12,"t":"2026-10-22T17:10:00Z","v":5975,"vw":88.301731},{"c":87.96,"h":87.96,"l":87.95,"n":44,"o":87.95,"t":"2026-10-22T17:15:00Z","v":908,"vw":87.956667},{"c":87.91,"h":88.25,"l":87.91,"n":76,"o":88.25,"t":"2026-10-22T17:20:00Z","v":1831,"vw":88.041155},{"c":87.82,"h":88.075,"l":87.82,"n":33,"o":88.075,"t":"2026-10-22T17:25:00Z","v":831,"vw":87.9475},{"c":88.52,"h":88.52,"l":88.28,"n":73,"o":88.28,"t":"2026-10-22T17:30:00Z","v":1234,"vw":88.46},{"c":87.97,"h":88.38,"l":87.97,"n":132,"o":88.38,"t":"2026-10-22T17:35:00Z","v":2964,"vw":88.2075},{"c":88.13,"h":88.14,"l":87.97,"n":94,"o":88.14,"t":"2026-10-22T17:40:00Z","v":2141,"vw":88.058778},{"c":87.98,"h":87.98,"l":87.98,"n":23,"o":87.98,"t":"2026-10-22T17:45:00Z","v":482,"vw":87.98},{"c":88.06,"h":88.06,"l":87.96,"n":61,"o":87.97,"t":"2026-10-22T17:50:00Z","v":4403,"vw":88.044528},{"c":88.22,"h":88.36,"l":88.14,"n":145,"o":88.14,"t":"2026-10-22T17:55:00Z","v":4696,"vw":88.3133},{"c":87.455,"h":88.44,"l":87.455,"n":185,"o":88.44,"t":"2026-10-22T18:00:00Z","v":4469,"vw":87.860757},{"c":88.01,"h":88.01,"l":87.61,"n":68,"o":87.61,"t":"2026-10-22T18:05:00Z","v":2487,"vw":87.790671},{"c":87.83,"h":88.08,"l":87.83,"n":53,"o":88.08,"t":"2026-10-22T18:10:00Z","v":1524,"vw":87.95},{"c":87.735,"h":87.985,"l":87.735,"n":46,"o":87.985,"t":"2026-10-22T18:15:00Z","v":1299,"vw":87.8075},{"c":88.08,"h":88.08,"l":88.02,"n":32,"o":88.02,"t":"2026-10-22T18:20:00Z","v":547,"vw":88.05},{"c":87.805,"h":88.01,"l":87.66,"n":81,"o":88.01,"t":"2026-10-22T18:25:00Z","v":1702,"vw":87.775833},{"c":87.79,"h":87.79,"l":87.79,"n":10,"o":87.79,"t":"2026-10-22T18:30:00Z","v":267,"vw":87.79},{"c":88.02,"h":88.02,"l":87.98,"n":58,"o":87.98,"t":"2026-10-22T18:35:00Z","v":1092,"vw":87.9975},{"c":87.7475,"h":87.87,"l":87.645,"n":124,"o":87.76,"t":"2026-10-22T18:40:00Z","v":2767,"vw":87.747019},{"c":87.76,"h":87.81,"l":87.64,"n":124,"o":87.76,"t":"2026-10-22T18:45:00Z","v":3692,"vw":87.724371},{"c":87.65,"h":87.735,"l":87.65,"n":34,"o":87.735,"t":"2026-10-22T18:50:00Z","v":654,"vw":87.6925},{"c":87.71,"h":87.915,"l":87.6,"n":217,"o":87.87,"t":"2026-10-22T18:55:00Z","v":4154,"vw":87.773856},{"c":87.38,"h":87.73,"l":87.35,"n":196,"o":87.73,"t":"2026-10-22T19:00:00Z","v":3435,"vw":87.482308},{"c":87.5,"h":87.5,"l":87.4733,"n":97,"o":87.4733,"t":"2026-10-22T19:05:00Z","v":2118,"vw":87.480976},{"c":87.48,"h":87.61,"l":87.48,"n":96,"o":87.48,"t":"2026-10-22T19:10:00Z","v":3111,"vw":87.541263},{"c":87.87,"h":87.87,"l":87.405,"n":367,"o":87.71,"t":"2026-10-22T19:15:00Z","v":20941,"vw":87.561391},{"c":88.0175,"h":88.0933,"l":87.985,"n":111,"o":87.99,"t":"2026-10-22T19:20:00Z","v":3054,"vw":88.005791},{"c":88,"h":88,"l":87.8785,"n":144,"o":87.9,"t":"2026-10-22T19:25:00Z","v":4014,"vw":87.933158},{"c":88.06,"h":88.5,"l":87.95,"n":424,"o":87.95,"t":"2026-10-22T19:30:00Z","v":18476,"vw":88.221099},{"c":88.37,"h":88.37,"l":88.06,"n":315,"o":88.06,"t":"2026-10-22T19:35:00Z","v":7431,"vw":88.203946},{"c":88.285,"h":88.41,"l":88.245,"n":213,"o":88.41,"t":"2026-10-22T19:40:00Z","v":5382,"vw":88.329006},{"c":88.405,"h":88.5,"l":88.21,"n":410,"o":88.5,"t":"2026-10-22T19:45:00Z","v":13999,"vw":88.376764},{"c":89.255,"h":89.515,"l":88.34,"n":669,"o":88.34,"t":"2026-10-22T19:50:00Z","v":29409,"vw":89.142714},{"c":89.16,"h":89.325,"l":88.89,"n":1344,"o":89.31,"t":"2026-10-22T19:55:00Z","v":54098,"vw":89.063972},{"c":89.16,"h":89.16,"l":89.16,"n":43,"o":89.16,"t":"2026-10-22T20:00:00Z","v":123497,"vw":89.16},{"c":89.2,"h":89.2,"l":89.2,"n":21,"o":89.2,"t":"2026-10-22T20:45:00Z","v":512,"vw":89.2},{"c":89.2,"h":89.2,"l":89.2,"n":2,"o":89.2,"t":"2026-10-22T20:55:00Z","v":493,"vw":89.2}],"history":[{"c":21.04,"h":21.71,"l":20.46,"n":9280,"o":20.91,"t":"2024-10-21T04:00:00Z","v":481743,"vw":21.087082},{"c":20.65,"h":21.34,"l":20.65,"n":6195,"o":20.73,"t":"2024-10-22T04:00:00Z","v":224957,"vw":20.888786},{"c":19.99,"h":20.665,"l":19.72,"n":5221,"o":20.52,"t":"2024-10-23T04:00:00Z","v":587191,"vw":20.137418},{"c":19.49,"h":20.3899,"l":19.48,"n":6788,"o":20.11,"t":"2024-10-24T04:00:00Z","v":354782,"vw":19.835957},{"c":19.4,"h":19.89,"l":19.15,"n":7053,"o":19.74,"t":"2024-10-25T04:00:00Z","v":169984,"vw":19.449927},{"c":19.97,"h":20.4474,"l":19.78,"n":7297,"o":19.78,"t":"2024-10-28T04:00:00Z","v":494467,"vw":20.037933},{"c":20.46,"h":20.64,"l":19.41,"n":6410,"o":19.8,"t":"2024-10-29T04:00:00Z","v":327105,"vw":20.202129},{"c":19.61,"h":20.89,"l":19.58,"n":5672,"o":20.36,"t":"2024-10-30T04:00:00Z","v":275945,"vw":20.134737},{"c":19.68,"h":19.9,"l":19.16,"n":6130,"o":19.63,"t":"2024-10-31T04:00:00Z","v":256954,"vw":19.602839},{"c":22.48,"h":23.3,"l":19.76,"n":19177,"o":19.76,"t":"2024-11-01T04:00:00Z","v":1169686,"vw":21.901216},{"c":22.06,"h":23.12,"l":21.88,"n":14164,"o":22.42,"t":"2024-11-04T05:00:00Z","v":895282,"vw":22.376157},{"c":25.84,"h":27.09,"l":21.2712,"n":18652,"o":23.12,"t":"2024-11-05T05:00:00Z","v":1334654,"vw":24.784536},{"c":30.62,"h":31.24,"l":27.3293,"n":29733,"o":27.76,"t":"2024-11-06T05:00:00Z","v":1588718,"vw":29.609397},{"c":30.6,"h":30.63,"l":28.72,"n":14559,"o":30,"t":"2024-11-07T05:00:00Z","v":1107860,"vw":29.819077},{"c":30.59,"h":31.3,"l":29.76,"n":11453,"o":30.6,"t":"2024-11-08T05:00:00Z","v":702859,"vw":30.308019},{"c":32.18,"h":32.93,"l":31.03,"n":11694,"o":31.03,"t":"2024-11-11T05:00:00Z","v":628448,"vw":32.068154},{"c":31.34,"h":31.8662,"l":30,"n":6889,"o":30.08,"t":"2024-11-12T05:00:00Z","v":347776,"vw":31.201039},{"c":30.95,"h":32.1,"l":30.78,"n":7195,"o":31.4,"t":"2024-11-13T05:00:00Z","v":432752,"vw":31.25625},{"c":29.59,"h":31.5,"l":29.16,"n":9242,"o":31.5,"t":"2024-11-14T05:00:00Z","v":590158,"vw":29.733243},{"c":29.09,"h":29.89,"l":28.56,"n":7545,"o":29.89,"t":"2024-11-15T05:00:00Z","v":488916,"vw":29.033323},{"c":29.71,"h":30.4,"l":29.08,"n":7387,"o":29.41,"t":"2024-11-18T05:00:00Z","v":354924,"vw":29.744357},{"c":29.8,"h":30.05,"l":28.97,"n":6830,"o":28.97,"t":"2024-11-19T05:00:00Z","v":583402,"vw":29.773158},{"c":29.65,"h":30,"l":29.07,"n":7141,"o":29.5,"t":"2024-11-20T05:00:00Z","v":729014,"vw":29.501714},{"c":31.07,"h":31.7573,"l":29.46,"n":10967,"o":29.99,"t":"2024-11-21T05:00:00Z","v":514525,"vw":30.897987},{"c":31.4,"h":32.345,"l":30.61,"n":9820,"o":31.08,"t":"2024-11-22T05:00:00Z","v":607954,"vw":31.689421},{"c":32.71,"h":33.12,"l":31.6333,"n":8193,"o":32.04,"t":"2024-11-25T05:00:00Z","v":635905,"vw":32.46169},{"c":31.26,"h":32.665,"l":31.15,"n":7704,"o":32.6,"t":"2024-11-26T05:00:00Z","v":338216,"vw":31.65604},{"c":31,"h":32.075,"l":30.82,"n":6779,"o":31.65,"t":"2024-11-27T05:00:00Z","v":258188,"vw":31.137786},{"c":31.05,"h":31.615,"l":30.77,"n":5735,"o":30.86,"t":"2024-11-29T05:00:00Z","v":260409,"vw":31.187858},{"c":31.44,"h":32.44,"l":30.99,"n":11401,"o":31.49,"t":"2024-12-02T05:00:00Z","v":617239,"vw":31.794421},{"c":32,"h":32.18,"l":30.58,"n":7235,"o":31.35,"t":"2024-12-03T05:00:00Z","v":305961,"vw":31.608225},{"c":32.2,"h":32.69,"l":31.88,"n":8100,"o":32.22,"t":"2024-12-04T05:00:00Z","v":352002,"vw":32.201435},{"c":31.52,"h":32.59,"l":31.14,"n":7357,"o":32.15,"t":"2024-12-05T05:00:00Z","v":326332,"vw":31.728545},{"c":32.02,"h":32.57,"l":31.62,"n":7893,"o":32,"t":"2024-12-06T05:00:00Z","v":297358,"vw":31.96897},{"c":32.82,"h":35.34,"l":32.067,"n":16612,"o":33.51,"t":"2024-12-09T05:00:00Z","v":576620,"vw":33.504879},{"c":32.9,"h":34.04,"l":31.53,"n":11501,"o":32.21,"t":"2024-12-10T05:00:00Z","v":547947,"vw":33.07703},{"c":34.77,"h":35.2,"l":32.09,"n":10242,"o":33.57,"t":"2024-12-11T05:00:00Z","v":576686,"vw":34.441083},{"c":34.75,"h":35.23,"l":33.55,"n":7995,"o":34.53,"t":"2024-12-12T05:00:00Z","v":355507,"vw":34.591981},{"c":34.76,"h":35.29,"l":33.15,"n":9865,"o":34.8,"t":"2024-12-13T05:00:00Z","v":556932,"vw":34.409103},{"c":36.73,"h":37.37,"l":34.6,"n":15679,"o":34.76,"t":"2024-12-16T05:00:00Z","v":927038,"vw":36.421361},{"c":37.22,"h":37.73,"l":36.095,"n":10726,"o":36.73,"t":"2024-12-17T05:00:00Z","v":507731,"vw":36.818473},{"c":36.82,"h":41.43,"l":35.46,"n":23624,"o":39.89,"t":"2024-12-18T05:00:00Z","v":1740726,"vw":39.125614},{"c":36.6,"h":39.6789,"l":35.71,"n":13147,"o":37.84,"t":"2024-12-19T05:00:00Z","v":631819,"vw":36.694448},{"c":41.67,"h":42,"l":36.355,"n":18291,"o":36.36,"t":"2024-12-20T05:00:00Z","v":1306770,"vw":40.537754},{"c":42.12,"h":42.22,"l":40.1312,"n":12626,"o":41.67,"t":"2024-12-23T05:00:00Z","v":1162069,"vw":41.606079},{"c":43.7,"h":44.1899,"l":41.9,"n":8671,"o":42.44,"t":"2024-12-24T05:00:00Z","v":505302,"vw":43.551196},{"c":44.66,"h":45.33,"l":43.0356,"n":12196,"o":43.56,"t":"2024-12-26T05:00:00Z","v":771751,"vw":44.586597},{"c":44.18,"h":45.17,"l":43,"n":14622,"o":45.11,"t":"2024-12-27T05:00:00Z","v":633558,"vw":43.800363},{"c":43.88,"h":44.97,"l":42.6,"n":10562,"o":43.83,"t":"2024-12-30T05:00:00Z","v":563833,"vw":43.901629},{"c":42.66,"h":44.51,"l":42.42,"n":9275,"o":44.16,"t":"2024-12-31T05:00:00Z","v":642108,"vw":42.899058},{"c":41.63,"h":44.1,"l":41.09,"n":14263,"o":43.26,"t":"2025-01-02T05:00:00Z","v":666777,"vw":41.932779},{"c":43.2,"h":43.85,"l":41.5,"n":13018,"o":41.98,"t":"2025-01-03T05:00:00Z","v":705629,"vw":42.633921},{"c":42,"h":43.635,"l":41.51,"n":14299,"o":43.27,"t":"2025-01-06T05:00:00Z","v":745546,"vw":42.282007},{"c":38.97,"h":42.6,"l":38.85,"n":15530,"o":41.81,"t":"2025-01-07T05:00:00Z","v":916902,"vw":39.930744},{"c":36.54,"h":39.005,"l":36.48,"n":17784,"o":37.74,"t":"2025-01-08T05:00:00Z","v":967572,"vw":37.244752},{"c":33.54,"h":35.885,"l":33.49,"n":14745,"o":35.46,"t":"2025-01-10T05:00:00Z","v":771695,"vw":34.278816},{"c":32.92,"h":33.9,"l":32.21,"n":16909,"o":32.76,"t":"2025-01-13T05:00:00Z","v":871852,"vw":32.946273},{"c":33.29,"h":34.3404,"l":32.61,"n":11467,"o":33.07,"t":"2025-01-14T05:00:00Z","v":575637,"vw":33.374099},{"c":34.15,"h":34.99,"l":33.56,"n":11248,"o":34.43,"t":"2025-01-15T05:00:00Z","v":682070,"vw":34.253184},{"c":33.77,"h":35.071,"l":33.68,"n":10144,"o":34.18,"t":"2025-01-16T05:00:00Z","v":419791,"vw":34.16614},{"c":33.23,"h":34.4899,"l":33.13,"n":11798,"o":34.44,"t":"2025-01-17T05:00:00Z","v":973060,"vw":33.424191},{"c":34.06,"h":34.865,"l":33.33,"n":12703,"o":33.87,"t":"2025-01-21T05:00:00Z","v":673138,"vw":34.187631},{"c":33.01,"h":34.25,"l":32.84,"n":11980,"o":34,"t":"2025-01-22T05:00:00Z","v":503070,"vw":33.228042},{"c":33.25,"h":33.56,"l":32.4033,"n":8713,"o":32.78,"t":"2025-01-23T05:00:00Z","v":396237,"vw":33.184203},{"c":32.66,"h":33.925,"l":32.55,"n":10199,"o":33.34,"t":"2025-01-24T05:00:00Z","v":365329,"vw":32.997695},{"c":33.63,"h":34.13,"l":31.52,"n":13491,"o":31.77,"t":"2025-01-27T05:00:00Z","v":889884,"vw":33.548308},{"c":34.06,"h":34.32,"l":32.67,"n":11417,"o":33.82,"t":"2025-01-28T05:00:00Z","v":576114,"vw":33.840591},{"c":34.12,"h":34.83,"l":33.31,"n":14170,"o":34.65,"t":"2025-01-29T05:00:00Z","v":788645,"vw":34.041158},{"c":34.93,"h":35.41,"l":34.59,"n":10144,"o":34.93,"t":"2025-01-30T05:00:00Z","v":521581,"vw":34.998303},{"c":33.21,"h":35.4,"l":33.15,"n":11532,"o":35.18,"t":"2025-01-31T05:00:00Z","v":847260,"vw":33.858247},{"c":35.54,"h":36.94,"l":31.8,"n":15926,"o":32.03,"t":"2025-02-03T05:00:00Z","v":768997,"vw":35.36359},{"c":34.9,"h":35.79,"l":33.07,"n":12960,"o":35,"t":"2025-02-04T05:00:00Z","v":744519,"vw":34.274711},{"c":36.69,"h":36.88,"l":34.43,"n":9471,"o":34.43,"t":"2025-02-05T05:00:00Z","v":465064,"vw":36.292062},{"c":36.21,"h":36.93,"l":34.9,"n":10145,"o":36.8,"t":"2025-02-06T05:00:00Z","v":517693,"vw":35.903081},{"c":35.67,"h":37.23,"l":35,"n":10144,"o":36.53,"t":"2025-02-07T05:00:00Z","v":477049,"vw":35.932361},{"c":36.58,"h":36.92,"l":35.6917,"n":9963,"o":36.12,"t":"2025-02-10T05:00:00Z","v":452744,"vw":36.407052},{"c":35.04,"h":36.23,"l":34.81,"n":10090,"o":35.54,"t":"2025-02-11T05:00:00Z","v":460198,"vw":35.282373},{"c":35.34,"h":36.5,"l":33.51,"n":10291,"o":34.3,"t":"2025-02-12T05:00:00Z","v":462039,"vw":35.491601},{"c":38.38,"h":38.48,"l":35.75,"n":12486,"o":35.87,"t":"2025-02-13T05:00:00Z","v":571905,"vw":37.520373},{"c":37.45,"h":38.61,"l":36.94,"n":8211,"o":38.44,"t":"2025-02-14T05:00:00Z","v":329728,"vw":37.522348},{"c":38.16,"h":38.58,"l":36.91,"n":11704,"o":37.51,"t":"2025-02-18T05:00:00Z","v":648336,"vw":37.916874},{"c":37.14,"h":38.07,"l":36.74,"n":8736,"o":37.61,"t":"2025-02-19T05:00:00Z","v":431612,"vw":37.280212},{"c":34.94,"h":37.87,"l":34.84,"n":11202,"o":37.29,"t":"2025-02-20T05:00:00Z","v":584375,"vw":35.476208},{"c":32.27,"h":35.55,"l":32.17,"n":12910,"o":35.35,"t":"2025-02-21T05:00:00Z","v":641899,"vw":33.075057},{"c":31.31,"h":32.64,"l":30.76,"n":16494,"o":32.35,"t":"2025-02-24T05:00:00Z","v":895774,"vw":31.659613},{"c":28.435,"h":30.89,"l":27.84,"n":20240,"o":29.76,"t":"2025-02-25T05:00:00Z","v":1281924,"vw":28.818728},{"c":27.02,"h":29.5525,"l":26.67,"n":20313,"o":28.71,"t":"2025-02-26T05:00:00Z","v":1127088,"vw":27.370945},{"c":27.35,"h":28.265,"l":26.44,"n":14069,"o":27.38,"t":"2025-02-27T05:00:00Z","v":731134,"vw":27.547243},{"c":27.32,"h":27.43,"l":26.21,"n":14916,"o":27.02,"t":"2025-02-28T05:00:00Z","v":1065216,"vw":27.019688},{"c":25.25,"h":27.67,"l":25.21,"n":14483,"o":27.44,"t":"2025-03-03T05:00:00Z","v":633621,"vw":25.85915},{"c":25.03,"h":25.06,"l":23.07,"n":19811,"o":24.5,"t":"2025-03-04T05:00:00Z","v":1321614,"vw":24.100874},{"c":25.8,"h":25.93,"l":24.6,"n":10225,"o":25.09,"t":"2025-03-05T05:00:00Z","v":526155,"vw":25.406543},{"c":24.71,"h":25.81,"l":24.44,"n":10035,"o":25.1,"t":"2025-03-06T05:00:00Z","v":503336,"vw":24.873594},{"c":24.63,"h":24.955,"l":23.23,"n":14789,"o":24.33,"t":"2025-03-07T05:00:00Z","v":875397,"vw":24.227179},{"c":23.04,"h":24.03,"l":22.66,"n":20793,"o":24.03,"t":"2025-03-10T04:00:00Z","v":975957,"vw":23.260904},{"c":23.64,"h":23.98,"l":22.81,"n":12280,"o":23.08,"t":"2025-03-11T04:00:00Z","v":625912,"vw":23.479849},{"c":25.64,"h":25.8299,"l":24.19,"n":13828,"o":24.37,"t":"2025-03-12T04:00:00Z","v":896631,"vw":25.224368},{"c":23.62,"h":25.81,"l":23.29,"n":10423,"o":25.56,"t":"2025-03-13T04:00:00Z","v":547464,"vw":23.857103},{"c":24.8,"h":24.89,"l":24.06,"n":9759,"o":24.45,"t":"2025-03-14T04:00:00Z","v":456908,"vw":24.615032},{"c":25.7,"h":26.0443,"l":24.694,"n":10099,"o":24.71,"t":"2025-03-17T04:00:00Z","v":574293,"vw":25.579307},{"c":25.42,"h":25.67,"l":24.745,"n":10093,"o":25.43,"t":"2025-03-18T04:00:00Z","v":472949,"vw":25.32144},{"c":26.27,"h":26.79,"l":25.4,"n":11044,"o":25.42,"t":"2025-03-19T04:00:00Z","v":542803,"vw":26.24827},{"c":25.63,"h":26.59,"l":25.4,"n":10309,"o":26.24,"t":"2025-03-20T04:00:00Z","v":391774,"vw":25.762392},{"c":25.72,"h":25.89,"l":25.13,"n":11763,"o":25.42,"t":"2025-03-21T04:00:00Z","v":973794,"vw":25.606817},{"c":27.22,"h":27.45,"l":26.5,"n":9805,"o":26.96,"t":"2025-03-24T04:00:00Z","v":537321,"vw":27.047767},{"c":26.81,"h":27.33,"l":26.305,"n":10220,"o":27.1,"t":"2025-03-25T04:00:00Z","v":454059,"vw":26.736435},{"c":26.5,"h":27.35,"l":25.85,"n":9175,"o":27.35,"t":"2025-03-26T04:00:00Z","v":421644,"vw":26.376614},{"c":26.6,"h":27.57,"l":26.03,"n":11266,"o":26.24,"t":"2025-03-27T04:00:00Z","v":574319,"vw":26.792189},{"c":25.89,"h":26.5,"l":25.33,"n":10425,"o":26.31,"t":"2025-03-28T04:00:00Z","v":481583,"vw":25.81193},{"c":24.92,"h":25.07,"l":24.02,"n":9042,"o":25.07,"t":"2025-03-31T04:00:00Z","v":729696,"vw":24.852691},{"c":25.07,"h":25.49,"l":24.48,"n":9852,"o":25.24,"t":"2025-04-01T04:00:00Z","v":450716,"vw":25.012004},{"c":25.13,"h":25.54,"l":24.31,"n":10126,"o":24.74,"t":"2025-04-02T04:00:00Z","v":445618,"vw":25.131162},{"c":21.66,"h":23.54,"l":21.55,"n":17886,"o":22.96,"t":"2025-04-03T04:00:00Z","v":916537,"vw":21.938494},{"c":19.98,"h":20.97,"l":18.91,"n":18551,"o":20.37,"t":"2025-04-04T04:00:00Z","v":1095542,"vw":19.764132},{"c":20.91,"h":22.515,"l":18.5901,"n":16158,"o":18.89,"t":"2025-04-07T04:00:00Z","v":1102288,"vw":20.714518},{"c":19.34,"h":22.23,"l":18.77,"n":14075,"o":22,"t":"2025-04-08T04:00:00Z","v":812725,"vw":20.154737},{"c":22.07,"h":22.68,"l":18.65,"n":16947,"o":19.11,"t":"2025-04-09T04:00:00Z","v":1103593,"vw":21.018515},{"c":20.95,"h":22.06,"l":20.49,"n":12998,"o":20.94,"t":"2025-04-10T04:00:00Z","v":587576,"vw":21.076921},{"c":21.48,"h":21.57,"l":19.955,"n":8403,"o":20.82,"t":"2025-04-11T04:00:00Z","v":400847,"vw":21.156835},{"c":21.49,"h":22.21,"l":21.32,"n":7465,"o":22.15,"t":"2025-04-14T04:00:00Z","v":368910,"vw":21.660759},{"c":21.51,"h":21.81,"l":20.95,"n":7204,"o":21.2,"t":"2025-04-15T04:00:00Z","v":458237,"vw":21.427093},{"c":21.86,"h":22,"l":20.955,"n":12723,"o":21.29,"t":"2025-04-16T04:00:00Z","v":505088,"vw":21.632235},{"c":22.04,"h":22.34,"l":21.34,"n":10554,"o":21.71,"t":"2025-04-17T04:00:00Z","v":687539,"vw":21.945014},{"c":22.18,"h":22.41,"l":21.41,"n":8920,"o":22,"t":"2025-04-21T04:00:00Z","v":454294,"vw":21.912957},{"c":23.34,"h":24.66,"l":22.6,"n":12588,"o":22.6,"t":"2025-04-22T04:00:00Z","v":707528,"vw":23.730344},{"c":23.8,"h":25.4,"l":23.545,"n":12572,"o":24.48,"t":"2025-04-23T04:00:00Z","v":543701,"vw":24.227956},{"c":24.86,"h":25.19,"l":23.529,"n":10857,"o":23.81,"t":"2025-04-24T04:00:00Z","v":524873,"vw":24.811943},{"c":25.16,"h":25.285,"l":24.5101,"n":7723,"o":24.85,"t":"2025-04-25T04:00:00Z","v":353310,"vw":24.984981},{"c":26.78,"h":26.97,"l":25,"n":16327,"o":25.16,"t":"2025-04-28T04:00:00Z","v":1019945,"vw":25.988504},{"c":25.94,"h":26.58,"l":25.33,"n":13352,"o":26.42,"t":"2025-04-29T04:00:00Z","v":817900,"vw":25.830948},{"c":25.64,"h":25.875,"l":24.6521,"n":12953,"o":24.96,"t":"2025-04-30T04:00:00Z","v":665160,"vw":25.293739},{"c":26.12,"h":26.63,"l":25.815,"n":11163,"o":25.95,"t":"2025-05-01T04:00:00Z","v":515046,"vw":26.173146},{"c":27.78,"h":28.345,"l":26.52,"n":13579,"o":26.52,"t":"2025-05-02T04:00:00Z","v":581245,"vw":27.852203},{"c":27.5,"h":28.19,"l":27.2275,"n":12203,"o":27.3,"t":"2025-05-05T04:00:00Z","v":593566,"vw":27.741552},{"c":30.61,"h":31.09,"l":28.52,"n":23389,"o":28.7,"t":"2025-05-06T04:00:00Z","v":1480670,"vw":30.402118},{"c":29.95,"h":31.51,"l":29.6354,"n":14667,"o":31,"t":"2025-05-07T04:00:00Z","v":790057,"vw":30.143057},{"c":30.57,"h":31.63,"l":30.01,"n":12644,"o":30.58,"t":"2025-05-08T04:00:00Z","v":620895,"vw":30.679749},{"c":30.5,"h":31.485,"l":30.32,"n":11011,"o":30.71,"t":"2025-05-09T04:00:00Z","v":483682,"vw":30.76506},{"c":32.31,"h":32.4504,"l":30.3301,"n":16024,"o":31.98,"t":"2025-05-12T04:00:00Z","v":826907,"vw":31.580537},{"c":30.56,"h":32.83,"l":30.55,"n":13589,"o":32.83,"t":"2025-05-13T04:00:00Z","v":754976,"vw":31.093619},{"c":32.76,"h":33,"l":30.0701,"n":14964,"o":30.81,"t":"2025-05-14T04:00:00Z","v":790702,"vw":32.328543},{"c":33.11,"h":33.42,"l":31.6,"n":12369,"o":32.71,"t":"2025-05-15T04:00:00Z","v":630115,"vw":32.639349},{"c":34.29,"h":34.3248,"l":32.565,"n":11561,"o":32.565,"t":"2025-05-16T04:00:00Z","v":582098,"vw":34.023237},{"c":34.1,"h":34.15,"l":32.84,"n":9943,"o":33.26,"t":"2025-05-19T04:00:00Z","v":395199,"vw":33.782176},{"c":34.93,"h":35.265,"l":33.805,"n":13043,"o":34.18,"t":"2025-05-20T04:00:00Z","v":641541,"vw":34.819255},{"c":33.48,"h":35.78,"l":33.24,"n":15220,"o":34.79,"t":"2025-05-21T04:00:00Z","v":841750,"vw":34.310981},{"c":33.4,"h":34.06,"l":32.83,"n":9362,"o":33.17,"t":"2025-05-22T04:00:00Z","v":414046,"vw":33.512862},{"c":33.49,"h":33.73,"l":32.28,"n":8926,"o":32.57,"t":"2025-05-23T04:00:00Z","v":388561,"vw":33.277361},{"c":35.07,"h":35.14,"l":33.67,"n":11231,"o":34.36,"t":"2025-05-27T04:00:00Z","v":539766,"vw":34.834221},{"c":34.33,"h":34.9533,"l":33.525,"n":10139,"o":34.45,"t":"2025-05-28T04:00:00Z","v":547866,"vw":34.061156},{"c":32.87,"h":34.5,"l":32.51,"n":11891,"o":34.34,"t":"2025-05-29T04:00:00Z","v":706014,"vw":33.074634},{"c":33.15,"h":33.4,"l":32.11,"n":9201,"o":32.59,"t":"2025-05-30T04:00:00Z","v":607997,"vw":32.904573},{"c":32.63,"h":33.15,"l":31.775,"n":9390,"o":33.01,"t":"2025-06-02T04:00:00Z","v":407340,"vw":32.671661},{"c":34.33,"h":34.37,"l":32.47,"n":11022,"o":33.27,"t":"2025-06-03T04:00:00Z","v":576533,"vw":33.773146},{"c":33.92,"h":35.24,"l":33.91,"n":10302,"o":34.5,"t":"2025-06-04T04:00:00Z","v":524376,"vw":34.343309},{"c":35.3,"h":36.215,"l":33.3674,"n":12563,"o":33.89,"t":"2025-06-05T04:00:00Z","v":530190,"vw":35.364833},{"c":36.75,"h":36.83,"l":35.1216,"n":10386,"o":36.1,"t":"2025-06-06T04:00:00Z","v":492303,"vw":36.462312},{"c":36.2,"h":37.72,"l":35.9722,"n":8326,"o":37.39,"t":"2025-06-09T04:00:00Z","v":276749,"vw":36.528938},{"c":33.65,"h":36.2,"l":32.75,"n":26646,"o":36,"t":"2025-06-10T04:00:00Z","v":3801074,"vw":34.385673},{"c":33.82,"h":34.65,"l":33.17,"n":14621,"o":34,"t":"2025-06-11T04:00:00Z","v":968963,"vw":33.928151},{"c":32.14,"h":33.48,"l":31.812,"n":12236,"o":33.41,"t":"2025-06-12T04:00:00Z","v":611395,"vw":32.341774},{"c":30.16,"h":31.8,"l":29.9,"n":14831,"o":31.05,"t":"2025-06-13T04:00:00Z","v":729343,"vw":30.421477},{"c":30.69,"h":31.18,"l":29.63,"n":13870,"o":30.63,"t":"2025-06-16T04:00:00Z","v":601593,"vw":30.379601},{"c":31.06,"h":31.25,"l":29.6,"n":12832,"o":30.05,"t":"2025-06-17T04:00:00Z","v":734949,"vw":30.833592},{"c":32.85,"h":32.99,"l":30.76,"n":13658,"o":31.04,"t":"2025-06-18T04:00:00Z","v":807443,"vw":32.565198},{"c":32.45,"h":33.99,"l":32.327,"n":9132,"o":33.46,"t":"2025-06-20T04:00:00Z","v":748667,"vw":32.727398},{"c":32.36,"h":33.06,"l":31.31,"n":8925,"o":32.08,"t":"2025-06-23T04:00:00Z","v":768794,"vw":32.3162},{"c":33.43,"h":33.86,"l":32.56,"n":7953,"o":33,"t":"2025-06-24T04:00:00Z","v":378740,"vw":33.406433},{"c":32.76,"h":33.65,"l":32.54,"n":7417,"o":33.47,"t":"2025-06-25T04:00:00Z","v":280632,"vw":33.016603},{"c":33.4,"h":33.56,"l":32,"n":13426,"o":33.13,"t":"2025-06-26T04:00:00Z","v":649428,"vw":33.013465},{"c":33.63,"h":34.195,"l":32.7,"n":11867,"o":33.68,"t":"2025-06-27T04:00:00Z","v":689238,"vw":33.667351},{"c":33.79,"h":34.2,"l":33.3768,"n":8360,"o":33.85,"t":"2025-06-30T04:00:00Z","v":595102,"vw":33.799313},{"c":32.83,"h":33.815,"l":32.45,"n":11374,"o":33.77,"t":"2025-07-01T04:00:00Z","v":425431,"vw":32.919995},{"c":32.67,"h":33.115,"l":31.8702,"n":10343,"o":32.81,"t":"2025-07-02T04:00:00Z","v":488465,"vw":32.466694},{"c":34.49,"h":34.785,"l":32.59,"n":7177,"o":32.62,"t":"2025-07-03T04:00:00Z","v":371902,"vw":34.202357},{"c":33.69,"h":34.09,"l":33.27,"n":10353,"o":33.87,"t":"2025-07-07T04:00:00Z","v":524612,"vw":33.710612},{"c":34.64,"h":34.72,"l":33.39,"n":11682,"o":33.7,"t":"2025-07-08T04:00:00Z","v":449075,"vw":34.360102},{"c":35.53,"h":36.05,"l":33.915,"n":12502,"o":34.98,"t":"2025-07-09T04:00:00Z","v":778697,"vw":35.244062},{"c":35.96,"h":36,"l":34.24,"n":12634,"o":35.62,"t":"2025-07-10T04:00:00Z","v":804037,"vw":35.576757},{"c":34.49,"h":36.76,"l":34.3,"n":12945,"o":36.07,"t":"2025-07-11T04:00:00Z","v":722571,"vw":35.287156},{"c":33.23,"h":35.48,"l":33.09,"n":13830,"o":34.38,"t":"2025-07-14T04:00:00Z","v":690661,"vw":33.75678},{"c":34.67,"h":35.02,"l":33.26,"n":18049,"o":33.76,"t":"2025-07-15T04:00:00Z","v":756802,"vw":34.606293},{"c":34.74,"h":34.965,"l":32.87,"n":18174,"o":34.73,"t":"2025-07-16T04:00:00Z","v":892426,"vw":34.182586},{"c":35.22,"h":35.61,"l":34.44,"n":11837,"o":34.78,"t":"2025-07-17T04:00:00Z","v":519928,"vw":35.20924},{"c":35.05,"h":35.94,"l":34.68,"n":12087,"o":35.71,"t":"2025-07-18T04:00:00Z","v":759916,"vw":35.166518},{"c":34.8,"h":36.08,"l":34.635,"n":11324,"o":35.31,"t":"2025-07-21T04:00:00Z","v":451038,"vw":35.091866},{"c":31.8,"h":34.78,"l":31.62,"n":17525,"o":34.77,"t":"2025-07-22T04:00:00Z","v":911294,"vw":32.509249},{"c":32.47,"h":32.81,"l":31.94,"n":12380,"o":31.98,"t":"2025-07-23T04:00:00Z","v":488444,"vw":32.437477},{"c":31.52,"h":32.5,"l":31.47,"n":12313,"o":31.98,"t":"2025-07-24T04:00:00Z","v":425073,"vw":31.756982},{"c":32.62,"h":32.685,"l":31.44,"n":9540,"o":31.58,"t":"2025-07-25T04:00:00Z","v":373833,"vw":32.314104},{"c":32.84,"h":33.06,"l":31.89,"n":8569,"o":33.06,"t":"2025-07-28T04:00:00Z","v":361798,"vw":32.68427},{"c":31.66,"h":33.5451,"l":31.595,"n":8572,"o":33.13,"t":"2025-07-29T04:00:00Z","v":410523,"vw":31.934309},{"c":31.18,"h":32.4,"l":30.82,"n":14829,"o":31.73,"t":"2025-07-30T04:00:00Z","v":765820,"vw":31.412393},{"c":32.34,"h":32.91,"l":31.0349,"n":12437,"o":31.46,"t":"2025-07-31T04:00:00Z","v":620945,"vw":32.290012},{"c":31.07,"h":31.91,"l":30.63,"n":13924,"o":31.03,"t":"2025-08-01T04:00:00Z","v":594086,"vw":31.136352},{"c":30.97,"h":31.96,"l":30.9,"n":17502,"o":31.5,"t":"2025-08-04T04:00:00Z","v":716425,"vw":31.241099},{"c":44.28,"h":47.4595,"l":37.6001,"n":73763,"o":38.67,"t":"2025-08-05T04:00:00Z","v":6212262,"vw":43.830638},{"c":44.02,"h":46.9386,"l":41.89,"n":36558,"o":44.78,"t":"2025-08-06T04:00:00Z","v":2008967,"vw":43.973688},{"c":43.08,"h":44.97,"l":41.245,"n":22029,"o":44.08,"t":"2025-08-07T04:00:00Z","v":1071424,"vw":43.043111},{"c":41.64,"h":42.885,"l":41.27,"n":16359,"o":42.88,"t":"2025-08-08T04:00:00Z","v":947297,"vw":41.736597},{"c":43.04,"h":43.38,"l":41.231,"n":12092,"o":41.5,"t":"2025-08-11T04:00:00Z","v":525346,"vw":42.620669},{"c":47.46,"h":48.6,"l":43.305,"n":22945,"o":43.93,"t":"2025-08-12T04:00:00Z","v":1277300,"vw":46.795162},{"c":47.9,"h":48.09,"l":45.52,"n":16732,"o":47.58,"t":"2025-08-13T04:00:00Z","v":927507,"vw":47.168278},{"c":47.18,"h":47.655,"l":46.28,"n":14127,"o":46.47,"t":"2025-08-14T04:00:00Z","v":665281,"vw":46.987581},{"c":47.68,"h":48.47,"l":46.615,"n":13423,"o":47.52,"t":"2025-08-15T04:00:00Z","v":617799,"vw":47.665685},{"c":47.39,"h":48.085,"l":46.12,"n":12239,"o":47.8,"t":"2025-08-18T04:00:00Z","v":570053,"vw":47.013648},{"c":45.73,"h":48.45,"l":45.68,"n":10256,"o":47.86,"t":"2025-08-19T04:00:00Z","v":497098,"vw":46.446192},{"c":44.53,"h":45.6,"l":43.81,"n":13060,"o":45.25,"t":"2025-08-20T04:00:00Z","v":676078,"vw":44.417514},{"c":46.57,"h":46.755,"l":43.5001,"n":13402,"o":43.97,"t":"2025-08-21T04:00:00Z","v":686956,"vw":46.135338},{"c":49.255,"h":49.5,"l":46.13,"n":17983,"o":46.6,"t":"2025-08-22T04:00:00Z","v":907913,"vw":48.923072},{"c":47.86,"h":49.61,"l":47.81,"n":12320,"o":49.04,"t":"2025-08-25T04:00:00Z","v":834507,"vw":48.670883},{"c":48.16,"h":48.814,"l":47.525,"n":12222,"o":48.32,"t":"2025-08-26T04:00:00Z","v":513363,"vw":48.237073},{"c":47.45,"h":48.99,"l":47.29,"n":11503,"o":48.51,"t":"2025-08-27T04:00:00Z","v":522689,"vw":47.867788},{"c":49.89,"h":51.2599,"l":47.75,"n":13351,"o":47.91,"t":"2025-08-28T04:00:00Z","v":703017,"vw":50.105902},{"c":49.48,"h":49.984,"l":48.81,"n":10062,"o":49.55,"t":"2025-08-29T04:00:00Z","v":446781,"vw":49.417621},{"c":51,"h":51.6815,"l":48.81,"n":17274,"o":49.17,"t":"2025-09-02T04:00:00Z","v":1266675,"vw":50.501618},{"c":46.71,"h":51.4899,"l":46.62,"n":21564,"o":51.16,"t":"2025-09-03T04:00:00Z","v":1240578,"vw":48.843361},{"c":49.16,"h":49.52,"l":45.62,"n":17648,"o":46.96,"t":"2025-09-04T04:00:00Z","v":865409,"vw":48.168486},{"c":49.68,"h":50.4102,"l":48.281,"n":12419,"o":49.92,"t":"2025-09-05T04:00:00Z","v":605689,"vw":49.529856},{"c":51.79,"h":51.87,"l":49,"n":15725,"o":50.02,"t":"2025-09-08T04:00:00Z","v":687688,"vw":50.832114},{"c":49.84,"h":51.7571,"l":48.675,"n":15335,"o":51.56,"t":"2025-09-09T04:00:00Z","v":768176,"vw":49.746399},{"c":48.31,"h":50.43,"l":47.73,"n":12989,"o":50.02,"t":"2025-09-10T04:00:00Z","v":542705,"vw":48.493776},{"c":50.63,"h":50.805,"l":48.1,"n":11652,"o":48.65,"t":"2025-09-11T04:00:00Z","v":648878,"vw":49.928396},{"c":50.96,"h":51.4,"l":49.76,"n":11196,"o":50.48,"t":"2025-09-12T04:00:00Z","v":487714,"vw":50.899367},{"c":52.13,"h":53.57,"l":50.01,"n":15990,"o":51.72,"t":"2025-09-15T04:00:00Z","v":1000936,"vw":52.216592},{"c":51.16,"h":52.675,"l":50.99,"n":12772,"o":52.66,"t":"2025-09-16T04:00:00Z","v":719551,"vw":51.630307},{"c":51.66,"h":52.3,"l":50.52,"n":12572,"o":51.1,"t":"2025-09-17T04:00:00Z","v":626631,"vw":51.58295},{"c":52.43,"h":53.29,"l":51.04,"n":12325,"o":51.84,"t":"2025-09-18T04:00:00Z","v":496521,"vw":52.366636},{"c":53.81,"h":54.16,"l":52.35,"n":13230,"o":53.48,"t":"2025-09-19T04:00:00Z","v":1030287,"vw":53.602594},{"c":55.03,"h":55.14,"l":53.455,"n":11749,"o":54.74,"t":"2025-09-22T04:00:00Z","v":489111,"vw":54.630101},{"c":54.21,"h":58.03,"l":54.1,"n":18823,"o":55.32,"t":"2025-09-23T04:00:00Z","v":1039824,"vw":56.062668},{"c":54.13,"h":54.51,"l":51.9,"n":17614,"o":53.5,"t":"2025-09-24T04:00:00Z","v":1627160,"vw":53.720885},{"c":55.02,"h":55.08,"l":52,"n":13562,"o":52.62,"t":"2025-09-25T04:00:00Z","v":626059,"vw":53.963528},{"c":55.86,"h":56.89,"l":54.445,"n":12317,"o":55.96,"t":"2025-09-26T04:00:00Z","v":846505,"vw":55.562174},{"c":55.91,"h":57.87,"l":55.85,"n":14004,"o":56.37,"t":"2025-09-29T04:00:00Z","v":653427,"vw":56.714483},{"c":54.47,"h":56.1316,"l":54.06,"n":12048,"o":55.87,"t":"2025-09-30T04:00:00Z","v":929417,"vw":54.805113},{"c":52.44,"h":53.84,"l":51.02,"n":17647,"o":53.84,"t":"2025-10-01T04:00:00Z","v":668651,"vw":52.099765},{"c":50.26,"h":52.585,"l":48.8181,"n":21382,"o":52.45,"t":"2025-10-02T04:00:00Z","v":1098994,"vw":50.274557},{"c":51.52,"h":51.815,"l":50.11,"n":12201,"o":50.11,"t":"2025-10-03T04:00:00Z","v":657108,"vw":51.111051},{"c":52.75,"h":53.34,"l":50.78,"n":15124,"o":51.52,"t":"2025-10-06T04:00:00Z","v":635991,"vw":52.493805},{"c":53.2,"h":53.89,"l":51.05,"n":12180,"o":53.4,"t":"2025-10-07T04:00:00Z","v":573277,"vw":52.823656},{"c":52.57,"h":54.9,"l":52.48,"n":11912,"o":54,"t":"2025-10-08T04:00:00Z","v":559384,"vw":53.53852},{"c":51.77,"h":52.74,"l":51.1946,"n":11331,"o":52.54,"t":"2025-10-09T04:00:00Z","v":732337,"vw":51.910989},{"c":48.16,"h":51.93,"l":47.97,"n":13059,"o":51.77,"t":"2025-10-10T04:00:00Z","v":516969,"vw":49.196793},{"c":50,"h":50.14,"l":48.07,"n":10615,"o":49.31,"t":"2025-10-13T04:00:00Z","v":389073,"vw":49.407801},{"c":48.24,"h":49.37,"l":47.25,"n":13708,"o":48.8,"t":"2025-10-14T04:00:00Z","v":689997,"vw":48.281484},{"c":48.69,"h":49.11,"l":47.68,"n":13758,"o":48.5,"t":"2025-10-15T04:00:00Z","v":604512,"vw":48.47827},{"c":47.06,"h":47.53,"l":44.35,"n":20990,"o":47.19,"t":"2025-10-16T04:00:00Z","v":1439181,"vw":45.989838},{"c":47.02,"h":48.8,"l":46.47,"n":13617,"o":46.5,"t":"2025-10-17T04:00:00Z","v":730146,"vw":47.234601},{"c":48.32,"h":49.06,"l":47.68,"n":8599,"o":48.01,"t":"2025-10-20T04:00:00Z","v":370684,"vw":48.437552},{"c":48.55,"h":50.07,"l":47.63,"n":10162,"o":48.09,"t":"2025-10-21T04:00:00Z","v":482121,"vw":49.013628},{"c":48.69,"h":48.7,"l":46.2128,"n":10640,"o":48.21,"t":"2025-10-22T04:00:00Z","v":417155,"vw":47.971654},{"c":50.25,"h":50.49,"l":48.35,"n":8825,"o":48.35,"t":"2025-10-23T04:00:00Z","v":265601,"vw":49.983798},{"c":49.77,"h":51.83,"l":49.72,"n":9435,"o":51.28,"t":"2025-10-24T04:00:00Z","v":761333,"vw":50.342112},{"c":50.43,"h":51.43,"l":50.11,"n":10366,"o":50.45,"t":"2025-10-27T04:00:00Z","v":403570,"vw":50.578948},{"c":49.39,"h":50.9,"l":49.36,"n":9021,"o":50.45,"t":"2025-10-28T04:00:00Z","v":300152,"vw":49.875673},{"c":50.52,"h":51.83,"l":49.26,"n":10711,"o":49.61,"t":"2025-10-29T04:00:00Z","v":335438,"vw":50.591225},{"c":48.52,"h":50.18,"l":48.13,"n":8066,"o":49.94,"t":"2025-10-30T04:00:00Z","v":302382,"vw":48.831408},{"c":48.69,"h":50.035,"l":48.23,"n":10096,"o":48.52,"t":"2025-10-31T04:00:00Z","v":665557,"vw":48.82442},{"c":48.57,"h":49.715,"l":47.3484,"n":15342,"o":48.91,"t":"2025-11-03T05:00:00Z","v":706617,"vw":48.313719},{"c":62.62,"h":62.72,"l":50.94,"n":43508,"o":55.46,"t":"2025-11-04T05:00:00Z","v":3147524,"vw":59.351023},{"c":62.67,"h":64.09,"l":60.2004,"n":20388,"o":61.1,"t":"2025-11-05T05:00:00Z","v":1063553,"vw":62.508096},{"c":62.02,"h":63.3,"l":60.18,"n":21412,"o":61.95,"t":"2025-11-06T05:00:00Z","v":1586147,"vw":61.827586},{"c":64.81,"h":65.08,"l":59.4877,"n":20909,"o":61.27,"t":"2025-11-07T05:00:00Z","v":1006993,"vw":63.419923},{"c":66.39,"h":69.26,"l":65.5,"n":17831,"o":66.5,"t":"2025-11-10T05:00:00Z","v":754353,"vw":67.419023},{"c":65.59,"h":66.42,"l":64.0306,"n":12148,"o":66,"t":"2025-11-11T05:00:00Z","v":666974,"vw":65.530081},{"c":65.66,"h":66.81,"l":63.5,"n":13598,"o":65.59,"t":"2025-11-12T05:00:00Z","v":572155,"vw":65.069647},{"c":59.22,"h":65.215,"l":58.78,"n":15971,"o":64.39,"t":"2025-11-13T05:00:00Z","v":815318,"vw":60.306319},{"c":60.58,"h":61.65,"l":57.7,"n":16086,"o":57.7,"t":"2025-11-14T05:00:00Z","v":653159,"vw":60.313466},{"c":56.34,"h":61,"l":55.32,"n":17475,"o":60.57,"t":"2025-11-17T05:00:00Z","v":875123,"vw":57.270399},{"c":58.35,"h":58.585,"l":54.26,"n":16268,"o":55.55,"t":"2025-11-18T05:00:00Z","v":733076,"vw":57.406538},{"c":60.36,"h":60.93,"l":57.6975,"n":13312,"o":58.5,"t":"2025-11-19T05:00:00Z","v":618357,"vw":59.965242},{"c":55.39,"h":62.22,"l":54.93,"n":16690,"o":62.1,"t":"2025-11-20T05:00:00Z","v":864508,"vw":57.035304},{"c":55.96,"h":57.44,"l":53.8,"n":16598,"o":55.28,"t":"2025-11-21T05:00:00Z","v":727394,"vw":55.943879},{"c":55.47,"h":57.42,"l":54.85,"n":12549,"o":55.96,"t":"2025-11-24T05:00:00Z","v":581738,"vw":55.725786},{"c":57.68,"h":58.85,"l":54.295,"n":14693,"o":55.37,"t":"2025-11-25T05:00:00Z","v":802483,"vw":56.829983},{"c":57.88,"h":58.37,"l":57.06,"n":9602,"o":57.21,"t":"2025-11-26T05:00:00Z","v":354163,"vw":57.726065},{"c":58.47,"h":60,"l":58.21,"n":5709,"o":58.46,"t":"2025-11-28T05:00:00Z","v":219267,"vw":58.617088},{"c":55.18,"h":57.55,"l":54.88,"n":11362,"o":57.55,"t":"2025-12-01T05:00:00Z","v":580824,"vw":55.779637},{"c":56.82,"h":57.25,"l":55.34,"n":9870,"o":56.04,"t":"2025-12-02T05:00:00Z","v":479347,"vw":56.417252},{"c":56.37,"h":57.78,"l":56.04,"n":10385,"o":57,"t":"2025-12-03T05:00:00Z","v":471072,"vw":56.906488},{"c":58.39,"h":58.8199,"l":55.64,"n":10263,"o":56.2,"t":"2025-12-04T05:00:00Z","v":539497,"vw":58.043233},{"c":59.79,"h":61.27,"l":57.87,"n":13609,"o":58.29,"t":"2025-12-05T05:00:00Z","v":662712,"vw":59.914238},{"c":58.23,"h":60.3948,"l":58.08,"n":11077,"o":59.85,"t":"2025-12-08T05:00:00Z","v":471664,"vw":58.846702},{"c":61.25,"h":62.7,"l":57.96,"n":20847,"o":57.96,"t":"2025-12-09T05:00:00Z","v":1291033,"vw":60.992635},{"c":61.25,"h":61.89,"l":58.575,"n":13033,"o":60.67,"t":"2025-12-10T05:00:00Z","v":743953,"vw":60.677751},{"c":61.62,"h":63.17,"l":61.07,"n":12839,"o":61.9,"t":"2025-12-11T05:00:00Z","v":550415,"vw":62.113507},{"c":58,"h":62.138,"l":57.56,"n":14356,"o":61.08,"t":"2025-12-12T05:00:00Z","v":803110,"vw":59.347887},{"c":58.13,"h":59.73,"l":56.6,"n":14779,"o":58.71,"t":"2025-12-15T05:00:00Z","v":727443,"vw":58.176371},{"c":60.91,"h":61.78,"l":58.03,"n":17126,"o":58.03,"t":"2025-12-16T05:00:00Z","v":881255,"vw":60.224339},{"c":59.18,"h":64.9799,"l":58.86,"n":23429,"o":60.74,"t":"2025-12-17T05:00:00Z","v":1443933,"vw":61.827167},{"c":59.28,"h":61.51,"l":58.5101,"n":14806,"o":60.24,"t":"2025-12-18T05:00:00Z","v":719373,"vw":59.537316},{"c":61.51,"h":62.23,"l":58.96,"n":18866,"o":58.96,"t":"2025-12-19T05:00:00Z","v":1249197,"vw":61.362221},{"c":64.65,"h":64.9,"l":61.92,"n":15342,"o":62,"t":"2025-12-22T05:00:00Z","v":875427,"vw":64.340218},{"c":63.29,"h":64.17,"l":62.18,"n":12357,"o":64.17,"t":"2025-12-23T05:00:00Z","v":678478,"vw":63.2259},{"c":63.41,"h":63.9503,"l":62.31,"n":4537,"o":63.1,"t":"2025-12-24T05:00:00Z","v":168091,"vw":63.242948},{"c":62.72,"h":63.38,"l":62.204,"n":6098,"o":63.38,"t":"2025-12-26T05:00:00Z","v":240656,"vw":62.747563},{"c":64.32,"h":64.99,"l":62.3,"n":10026,"o":62.62,"t":"2025-12-29T05:00:00Z","v":439228,"vw":63.956263},{"c":63.14,"h":64.9,"l":62.945,"n":11675,"o":63.9,"t":"2025-12-30T05:00:00Z","v":498795,"vw":63.545016},{"c":59.47,"h":63.42,"l":59.41,"n":14515,"o":63.38,"t":"2025-12-31T05:00:00Z","v":856744,"vw":60.576473},{"c":62.76,"h":63.33,"l":60.03,"n":14298,"o":60.24,"t":"2026-01-02T05:00:00Z","v":692078,"vw":62.059763},{"c":67.81,"h":67.97,"l":62.83,"n":18919,"o":63.41,"t":"2026-01-05T05:00:00Z","v":1094994,"vw":66.852942},{"c":67.88,"h":68.25,"l":63.49,"n":14686,"o":67.92,"t":"2026-01-06T05:00:00Z","v":753947,"vw":66.186475},{"c":68.25,"h":69,"l":66.52,"n":12262,"o":68.57,"t":"2026-01-07T05:00:00Z","v":534461,"vw":68.069062},{"c":62.64,"h":68.84,"l":61.86,"n":18689,"o":68.14,"t":"2026-01-08T05:00:00Z","v":965416,"vw":64.160244},{"c":62.89,"h":63.89,"l":61.08,"n":14288,"o":62.5,"t":"2026-01-09T05:00:00Z","v":680158,"vw":62.490196},{"c":64.06,"h":64.435,"l":62,"n":9750,"o":62.39,"t":"2026-01-12T05:00:00Z","v":358350,"vw":63.601347},{"c":65.39,"h":66.11,"l":64,"n":11583,"o":64.78,"t":"2026-01-13T05:00:00Z","v":471524,"vw":65.09083},{"c":63.56,"h":65.6497,"l":62,"n":16779,"o":65.3,"t":"2026-01-14T05:00:00Z","v":744461,"vw":63.206918},{"c":63.57,"h":66.5,"l":63.47,"n":14415,"o":63.6,"t":"2026-01-15T05:00:00Z","v":742966,"vw":64.748031},{"c":61.75,"h":64.84,"l":60.17,"n":16912,"o":64.65,"t":"2026-01-16T05:00:00Z","v":972720,"vw":62.335341},{"c":60.61,"h":61.85,"l":59.75,"n":12760,"o":60.5,"t":"2026-01-20T05:00:00Z","v":550477,"vw":60.790444},{"c":60.52,"h":62.4699,"l":59,"n":14416,"o":61.33,"t":"2026-01-21T05:00:00Z","v":616334,"vw":60.56135},{"c":62.4,"h":63.99,"l":60.83,"n":11069,"o":61.33,"t":"2026-01-22T05:00:00Z","v":470952,"vw":62.737786},{"c":61.55,"h":62.36,"l":60.11,"n":10002,"o":62.36,"t":"2026-01-23T05:00:00Z","v":633089,"vw":61.227326},{"c":64.03,"h":64.14,"l":61.02,"n":11178,"o":61.4,"t":"2026-01-26T05:00:00Z","v":520355,"vw":63.449236},{"c":65.22,"h":65.85,"l":64,"n":10862,"o":64.75,"t":"2026-01-27T05:00:00Z","v":612180,"vw":65.234511},{"c":64.87,"h":65.99,"l":63.6725,"n":9794,"o":65.41,"t":"2026-01-28T05:00:00Z","v":392334,"vw":64.626141},{"c":61.11,"h":66.76,"l":59.3747,"n":13875,"o":65.66,"t":"2026-01-29T05:00:00Z","v":746862,"vw":62.275511},{"c":57.13,"h":62.29,"l":55,"n":20263,"o":59.65,"t":"2026-01-30T05:00:00Z","v":1073536,"vw":57.223712},{"c":58.91,"h":59.83,"l":56.86,"n":11561,"o":57.13,"t":"2026-02-02T05:00:00Z","v":442785,"vw":58.957703},{"c":61.85,"h":62,"l":59.33,"n":16006,"o":60.48,"t":"2026-02-03T05:00:00Z","v":804204,"vw":60.616746},{"c":60.7,"h":63.04,"l":56.93,"n":26921,"o":61.87,"t":"2026-02-04T05:00:00Z","v":2155822,"vw":59.404904},{"c":60.36,"h":61.93,"l":57.51,"n":16286,"o":59.05,"t":"2026-02-05T05:00:00Z","v":973936,"vw":60.415706},{"c":66.03,"h":67.19,"l":60.46,"n":14986,"o":60.46,"t":"2026-02-06T05:00:00Z","v":1132391,"vw":64.096938},{"c":72.1,"h":73.805,"l":66.7394,"n":24054,"o":67.96,"t":"2026-02-09T05:00:00Z","v":1563930,"vw":71.854127},{"c":68.59,"h":73.8665,"l":68.1401,"n":20722,"o":72.5,"t":"2026-02-10T05:00:00Z","v":1208715,"vw":70.081852},{"c":63.61,"h":71.2,"l":62.63,"n":15635,"o":70,"t":"2026-02-11T05:00:00Z","v":932236,"vw":64.853206},{"c":54.13,"h":64.38,"l":53.4401,"n":25373,"o":64.15,"t":"2026-02-12T05:00:00Z","v":1543229,"vw":55.660244},{"c":55.42,"h":57.435,"l":52.51,"n":23361,"o":53.98,"t":"2026-02-13T05:00:00Z","v":1264881,"vw":55.66761},{"c":55.83,"h":56.2498,"l":53.46,"n":12029,"o":54.31,"t":"2026-02-17T05:00:00Z","v":502998,"vw":55.293323},{"c":57.64,"h":59.08,"l":55.85,"n":12511,"o":55.89,"t":"2026-02-18T05:00:00Z","v":672243,"vw":57.742983},{"c":58.89,"h":59.03,"l":56.09,"n":9971,"o":56.8,"t":"2026-02-19T05:00:00Z","v":417447,"vw":58.239505},{"c":56.68,"h":59.09,"l":55.42,"n":15907,"o":58.02,"t":"2026-02-20T05:00:00Z","v":783731,"vw":56.898982},{"c":57.15,"h":57.45,"l":52.1801,"n":26587,"o":56.04,"t":"2026-02-23T05:00:00Z","v":1863180,"vw":54.981089},{"c":44.44,"h":55.82,"l":42.45,"n":78453,"o":52.1,"t":"2026-02-24T05:00:00Z","v":6999976,"vw":45.457884},{"c":41.82,"h":44.7999,"l":40.71,"n":40010,"o":44.63,"t":"2026-02-25T05:00:00Z","v":3586340,"vw":41.780075},{"c":45.26,"h":45.62,"l":40.71,"n":25877,"o":41.82,"t":"2026-02-26T05:00:00Z","v":1991047,"vw":44.037847},{"c":41.015,"h":43.7639,"l":40.5,"n":23560,"o":43.5,"t":"2026-02-27T05:00:00Z","v":1531786,"vw":41.319354},{"c":41.99,"h":42.73,"l":40.3775,"n":16447,"o":40.5,"t":"2026-03-02T05:00:00Z","v":805406,"vw":41.932759},{"c":41.26,"h":43.2799,"l":39.5,"n":19394,"o":40.51,"t":"2026-03-03T05:00:00Z","v":1322741,"vw":41.216786},{"c":44.72,"h":44.93,"l":41.205,"n":14317,"o":41.26,"t":"2026-03-04T05:00:00Z","v":865834,"vw":44.24347},{"c":44.5,"h":46.45,"l":42.89,"n":18291,"o":44.65,"t":"2026-03-05T05:00:00Z","v":1071414,"vw":44.32912},{"c":43.39,"h":44.04,"l":42.4301,"n":10964,"o":42.79,"t":"2026-03-06T05:00:00Z","v":459493,"vw":43.347742},{"c":43.82,"h":44.17,"l":41.2,"n":14794,"o":42.46,"t":"2026-03-09T04:00:00Z","v":666114,"vw":43.056645},{"c":41.24,"h":44.045,"l":40.82,"n":16099,"o":43.79,"t":"2026-03-10T04:00:00Z","v":752073,"vw":41.906542},{"c":42.33,"h":42.65,"l":40.11,"n":14359,"o":41.24,"t":"2026-03-11T04:00:00Z","v":1112740,"vw":41.618393},{"c":36.1,"h":41.96,"l":35.86,"n":27163,"o":40.99,"t":"2026-03-12T04:00:00Z","v":2155382,"vw":37.357369},{"c":36.92,"h":37.45,"l":35.935,"n":19613,"o":36.72,"t":"2026-03-13T04:00:00Z","v":1316499,"vw":36.662196},{"c":37.34,"h":38.38,"l":36.56,"n":13844,"o":37.5,"t":"2026-03-16T04:00:00Z","v":803791,"vw":37.334046},{"c":38.78,"h":39.48,"l":37.34,"n":15884,"o":37.34,"t":"2026-03-17T04:00:00Z","v":871337,"vw":38.784346},{"c":39.835,"h":40.4,"l":37.94,"n":16004,"o":38.21,"t":"2026-03-18T04:00:00Z","v":824754,"vw":39.800116},{"c":39.94,"h":40.655,"l":38.4098,"n":12849,"o":39.43,"t":"2026-03-19T04:00:00Z","v":757852,"vw":39.859196},{"c":39.2,"h":40.17,"l":38.38,"n":10919,"o":39.83,"t":"2026-03-20T04:00:00Z","v":636488,"vw":39.142865},{"c":41.48,"h":42.13,"l":40.05,"n":12019,"o":40.59,"t":"2026-03-23T04:00:00Z","v":544554,"vw":41.318941},{"c":41.45,"h":42.19,"l":40.46,"n":11169,"o":41.46,"t":"2026-03-24T04:00:00Z","v":547085,"vw":41.523979},{"c":41.63,"h":42.9799,"l":40.25,"n":15303,"o":42.13,"t":"2026-03-25T04:00:00Z","v":760804,"vw":41.448232},{"c":40.98,"h":42.8,"l":40.72,"n":12785,"o":41,"t":"2026-03-26T04:00:00Z","v":540592,"vw":41.410872},{"c":37.64,"h":40.585,"l":37.47,"n":18132,"o":40.15,"t":"2026-03-27T04:00:00Z","v":1200753,"vw":38.117894},{"c":37.41,"h":38.83,"l":36.83,"n":17144,"o":37.53,"t":"2026-03-30T04:00:00Z","v":999465,"vw":37.477373},{"c":40.84,"h":41.01,"l":36.76,"n":15718,"o":37.85,"t":"2026-03-31T04:00:00Z","v":1053860,"vw":40.031413},{"c":41.785,"h":42.7,"l":41.245,"n":14441,"o":41.65,"t":"2026-04-01T04:00:00Z","v":757203,"vw":41.886003},{"c":42.35,"h":42.7,"l":39.585,"n":14267,"o":40.24,"t":"2026-04-02T04:00:00Z","v":805709,"vw":41.89281},{"c":42.8,"h":43.14,"l":41.01,"n":11353,"o":42.28,"t":"2026-04-06T04:00:00Z","v":655542,"vw":42.614597},{"c":42.25,"h":42.84,"l":41.11,"n":14386,"o":42.6,"t":"2026-04-07T04:00:00Z","v":786072,"vw":42.053256},{"c":44.37,"h":46.91,"l":43.27,"n":14822,"o":45.73,"t":"2026-04-08T04:00:00Z","v":785822,"vw":44.937355},{"c":40.62,"h":44.37,"l":40.51,"n":16119,"o":44.34,"t":"2026-04-09T04:00:00Z","v":824374,"vw":41.64287},{"c":40.41,"h":41.63,"l":39.392,"n":10577,"o":41.01,"t":"2026-04-10T04:00:00Z","v":448098,"vw":40.161863},{"c":42.61,"h":42.94,"l":39.84,"n":11983,"o":40.06,"t":"2026-04-13T04:00:00Z","v":540275,"vw":42.324205},{"c":43.7,"h":43.99,"l":42.28,"n":12425,"o":43.08,"t":"2026-04-14T04:00:00Z","v":526183,"vw":43.211368},{"c":46,"h":46.74,"l":43.3029,"n":13891,"o":44.26,"t":"2026-04-15T04:00:00Z","v":687454,"vw":45.936401},{"c":46.93,"h":48.72,"l":45.93,"n":16501,"o":46,"t":"2026-04-16T04:00:00Z","v":731929,"vw":47.285889},{"c":49.4,"h":51.3,"l":48.5,"n":16148,"o":48.5,"t":"2026-04-17T04:00:00Z","v":943152,"vw":49.928578},{"c":49.77,"h":50.312,"l":48.05,"n":10616,"o":48.9,"t":"2026-04-20T04:00:00Z","v":433120,"vw":49.525815},{"c":46.92,"h":51.54,"l":46.3,"n":16294,"o":49.85,"t":"2026-04-21T04:00:00Z","v":785092,"vw":48.13927},{"c":48.37,"h":48.55,"l":47.05,"n":9318,"o":47.7,"t":"2026-04-22T04:00:00Z","v":304498,"vw":47.88595},{"c":46.88,"h":48.645,"l":45.715,"n":10026,"o":48.23,"t":"2026-04-23T04:00:00Z","v":338406,"vw":46.796226},{"c":47.71,"h":48.13,"l":45.79,"n":9442,"o":46.83,"t":"2026-04-24T04:00:00Z","v":373850,"vw":47.389223},{"c":47.61,"h":48.775,"l":47.49,"n":9483,"o":47.63,"t":"2026-04-27T04:00:00Z","v":700115,"vw":47.775445},{"c":46.44,"h":48.78,"l":45.69,"n":11735,"o":46.79,"t":"2026-04-28T04:00:00Z","v":473013,"vw":46.571657},{"c":45.29,"h":46.295,"l":44.32,"n":10657,"o":46.07,"t":"2026-04-29T04:00:00Z","v":467229,"vw":45.117156},{"c":51.27,"h":52.065,"l":47.35,"n":17643,"o":47.67,"t":"2026-04-30T04:00:00Z","v":887132,"vw":50.66873},{"c":53.67,"h":54.21,"l":50.87,"n":16145,"o":52.05,"t":"2026-05-01T04:00:00Z","v":757585,"vw":52.929648},{"c":52.99,"h":54.61,"l":52.5425,"n":13908,"o":53.02,"t":"2026-05-04T04:00:00Z","v":612914,"vw":53.41013},{"c":55.44,"h":55.96,"l":53.2,"n":15912,"o":53.52,"t":"2026-05-05T04:00:00Z","v":834265,"vw":55.085106},{"c":56.4,"h":57.77,"l":54.04,"n":23701,"o":56.51,"t":"2026-05-06T04:00:00Z","v":1293409,"vw":56.695901},{"c":78.5,"h":82.11,"l":69.2,"n":51324,"o":76,"t":"2026-05-07T04:00:00Z","v":4630897,"vw":77.468629},{"c":80.01,"h":82.53,"l":75.259,"n":23568,"o":81.87,"t":"2026-05-08T04:00:00Z","v":1129220,"vw":78.982377},{"c":80.735,"h":80.815,"l":78.58,"n":14852,"o":80.07,"t":"2026-05-11T04:00:00Z","v":784822,"vw":80.03789},{"c":83.92,"h":84.08,"l":78.13,"n":18676,"o":80.8,"t":"2026-05-12T04:00:00Z","v":923602,"vw":81.494025},{"c":86.19,"h":89.79,"l":83.1001,"n":22816,"o":83.97,"t":"2026-05-13T04:00:00Z","v":1217156,"vw":86.840855},{"c":89.98,"h":89.98,"l":85.8,"n":13496,"o":87.74,"t":"2026-05-14T04:00:00Z","v":757602,"vw":88.758081},{"c":86.12,"h":87.26,"l":83,"n":18480,"o":85.95,"t":"2026-05-15T04:00:00Z","v":1576843,"vw":85.592649},{"c":87.96,"h":91.24,"l":86.3931,"n":16490,"o":86.61,"t":"2026-05-18T04:00:00Z","v":795214,"vw":88.360747},{"c":87.15,"h":87.79,"l":83.3955,"n":15147,"o":86.63,"t":"2026-05-19T04:00:00Z","v":1173480,"vw":86.466812},{"c":91.79,"h":93.126,"l":85.13,"n":17499,"o":87.47,"t":"2026-05-20T04:00:00Z","v":1045353,"vw":91.145556},{"c":86.89,"h":91.6,"l":86.19,"n":15150,"o":91.6,"t":"2026-05-21T04:00:00Z","v":710956,"vw":87.525601},{"c":89.21,"h":89.72,"l":86.9,"n":10971,"o":86.99,"t":"2026-05-22T04:00:00Z","v":415582,"vw":88.789948},{"c":92.64,"h":93.3899,"l":88.1,"n":13455,"o":90.55,"t":"2026-05-26T04:00:00Z","v":850983,"vw":92.340122},{"c":94.56,"h":95.38,"l":90.7001,"n":11225,"o":92.83,"t":"2026-05-27T04:00:00Z","v":412779,"vw":93.816079},{"c":95.32,"h":97.63,"l":94.24,"n":15849,"o":95.71,"t":"2026-05-28T04:00:00Z","v":1286630,"vw":95.898265},{"c":95.29,"h":96.41,"l":93.22,"n":10755,"o":95.22,"t":"2026-05-29T04:00:00Z","v":589024,"vw":95.02172},{"c":95.25,"h":99.8599,"l":93.31,"n":11449,"o":94.99,"t":"2026-06-01T04:00:00Z","v":723284,"vw":96.346395},{"c":85,"h":86.25,"l":81.1,"n":42421,"o":86.25,"t":"2026-06-02T04:00:00Z","v":3105005,"vw":83.971514},{"c":82.25,"h":84.1,"l":81.395,"n":21035,"o":84.01,"t":"2026-06-03T04:00:00Z","v":1176420,"vw":82.323731},{"c":82.7,"h":83.6,"l":81,"n":15408,"o":82.44,"t":"2026-06-04T04:00:00Z","v":595537,"vw":82.600026},{"c":80.66,"h":85.17,"l":78.91,"n":25600,"o":83.105,"t":"2026-06-05T04:00:00Z","v":1366134,"vw":81.413048},{"c":82.2,"h":86.13,"l":81.96,"n":21493,"o":81.96,"t":"2026-06-08T04:00:00Z","v":1096204,"vw":83.850098},{"c":81.03,"h":85,"l":76.82,"n":14311,"o":83.39,"t":"2026-06-09T04:00:00Z","v":598160,"vw":80.500924},{"c":82.37,"h":84.655,"l":78.99,"n":12794,"o":79.08,"t":"2026-06-10T04:00:00Z","v":518722,"vw":82.490046},{"c":86.15,"h":86.475,"l":82.01,"n":12393,"o":83.5,"t":"2026-06-11T04:00:00Z","v":673274,"vw":85.129279},{"c":86.99,"h":88.72,"l":86.21,"n":11769,"o":87.37,"t":"2026-06-12T04:00:00Z","v":443431,"vw":87.451131},{"c":87.03,"h":89.405,"l":86.01,"n":12484,"o":88.555,"t":"2026-06-15T04:00:00Z","v":421429,"vw":87.073937},{"c":85.98,"h":87.23,"l":84.89,"n":11271,"o":86.78,"t":"2026-06-16T04:00:00Z","v":455330,"vw":85.971162},{"c":88.86,"h":92.38,"l":86.74,"n":18770,"o":87.45,"t":"2026-06-17T04:00:00Z","v":1192962,"vw":88.954968},{"c":93.28,"h":94.18,"l":90.28,"n":12780,"o":91.02,"t":"2026-06-18T04:00:00Z","v":804597,"vw":92.779361},{"c":91.56,"h":94.9098,"l":89.28,"n":10995,"o":93.73,"t":"2026-06-22T04:00:00Z","v":534802,"vw":91.103215},{"c":91.77,"h":93.845,"l":88.8601,"n":13125,"o":88.89,"t":"2026-06-23T04:00:00Z","v":788492,"vw":92.367095},{"c":91.68,"h":94.84,"l":90.66,"n":12016,"o":91.96,"t":"2026-06-24T04:00:00Z","v":471455,"vw":92.078853},{"c":92.53,"h":93.085,"l":90.02,"n":9784,"o":92.37,"t":"2026-06-25T04:00:00Z","v":466980,"vw":92.104011},{"c":94.37,"h":94.82,"l":90.72,"n":11924,"o":91.86,"t":"2026-06-26T04:00:00Z","v":1368928,"vw":94.261835},{"c":94.25,"h":97.1,"l":93.21,"n":13449,"o":94.6,"t":"2026-06-29T04:00:00Z","v":952211,"vw":94.767563},{"c":96.52,"h":99.45,"l":93.99,"n":15214,"o":94.35,"t":"2026-06-30T04:00:00Z","v":1509339,"vw":97.257929},{"c":95.78,"h":98.7999,"l":95.01,"n":16673,"o":96.51,"t":"2026-07-01T04:00:00Z","v":973319,"vw":96.747868},{"c":91.815,"h":98.1388,"l":90.29,"n":15509,"o":97.22,"t":"2026-07-02T04:00:00Z","v":604096,"vw":92.395877},{"c":94.295,"h":97.3684,"l":89.95,"n":14940,"o":91.26,"t":"2026-07-06T04:00:00Z","v":759494,"vw":94.733845},{"c":93.1,"h":95.055,"l":90.6865,"n":13180,"o":93.13,"t":"2026-07-07T04:00:00Z","v":545469,"vw":92.963845},{"c":89.515,"h":95.3395,"l":88.52,"n":14521,"o":92.96,"t":"2026-07-08T04:00:00Z","v":716636,"vw":89.757292},{"c":93.65,"h":93.8999,"l":89.83,"n":13208,"o":89.92,"t":"2026-07-09T04:00:00Z","v":476960,"vw":93.136121},{"c":96.07,"h":96.26,"l":91.1125,"n":12755,"o":93.88,"t":"2026-07-10T04:00:00Z","v":1086288,"vw":94.8969},{"c":96.67,"h":97,"l":94.36,"n":12261,"o":96.19,"t":"2026-07-13T04:00:00Z","v":913751,"vw":95.943934},{"c":97.15,"h":99.88,"l":96.99,"n":13543,"o":97.38,"t":"2026-07-14T04:00:00Z","v":810447,"vw":97.704005},{"c":98.68,"h":99.2699,"l":94.59,"n":11377,"o":97.35,"t":"2026-07-15T04:00:00Z","v":483717,"vw":97.724746},{"c":96.42,"h":99.55,"l":95.31,"n":12740,"o":98.98,"t":"2026-07-16T04:00:00Z","v":500876,"vw":96.522181},{"c":98.54,"h":102,"l":91.79,"n":23086,"o":94.475,"t":"2026-07-17T04:00:00Z","v":1641531,"vw":98.712504},{"c":100.12,"h":101.47,"l":97.56,"n":16338,"o":98.53,"t":"2026-07-20T04:00:00Z","v":1177034,"vw":99.956248},{"c":104.85,"h":106.08,"l":101,"n":18444,"o":101.22,"t":"2026-07-21T04:00:00Z","v":798195,"vw":104.259026},{"c":98.44,"h":103.8699,"l":97.351,"n":21312,"o":103.21,"t":"2026-07-22T04:00:00Z","v":1274654,"vw":99.665866},{"c":86.51,"h":97.12,"l":85.01,"n":28062,"o":95.644,"t":"2026-07-23T04:00:00Z","v":1499560,"vw":88.584832},{"c":86.31,"h":87.895,"l":83.71,"n":20658,"o":87.37,"t":"2026-07-24T04:00:00Z","v":1048460,"vw":85.781128},{"c":85.92,"h":88.535,"l":84.71,"n":13189,"o":87.6,"t":"2026-07-27T04:00:00Z","v":688505,"vw":85.966634},{"c":82.99,"h":87.24,"l":81.5,"n":16092,"o":86.99,"t":"2026-07-28T04:00:00Z","v":735058,"vw":82.953669},{"c":80.97,"h":84.95,"l":80.64,"n":16571,"o":82.89,"t":"2026-07-29T04:00:00Z","v":713513,"vw":81.738337},{"c":84.91,"h":85.475,"l":82.525,"n":12961,"o":82.77,"t":"2026-07-30T04:00:00Z","v":509415,"vw":84.753066},{"c":85.72,"h":86.3,"l":82.5201,"n":12932,"o":84.91,"t":"2026-07-31T04:00:00Z","v":509093,"vw":85.00946},{"c":87.01,"h":89.385,"l":85.325,"n":21507,"o":86,"t":"2026-08-03T04:00:00Z","v":875785,"vw":87.539144},{"c":91.66,"h":96.35,"l":86.05,"n":23331,"o":89.14,"t":"2026-08-04T04:00:00Z","v":1632705,"vw":91.830936},{"c":92.34,"h":93.76,"l":88.01,"n":22872,"o":91.66,"t":"2026-08-05T04:00:00Z","v":1243907,"vw":92.17498},{"c":87.09,"h":90.9599,"l":86.66,"n":12611,"o":90.28,"t":"2026-08-06T04:00:00Z","v":595126,"vw":87.913371},{"c":93.145,"h":93.68,"l":87.92,"n":15424,"o":87.95,"t":"2026-08-07T04:00:00Z","v":782615,"vw":92.205852},{"c":90.53,"h":93.595,"l":90.44,"n":12431,"o":92.49,"t":"2026-08-10T04:00:00Z","v":376847,"vw":91.243341},{"c":91.43,"h":92.2,"l":89.02,"n":11707,"o":91.45,"t":"2026-08-11T04:00:00Z","v":390281,"vw":91.308583},{"c":93.09,"h":94.5,"l":90.4,"n":8678,"o":93.17,"t":"2026-08-12T04:00:00Z","v":357129,"vw":92.839666},{"c":94.47,"h":95.49,"l":93.3,"n":9331,"o":94.09,"t":"2026-08-13T04:00:00Z","v":277617,"vw":94.593241},{"c":96.26,"h":97.38,"l":94.49,"n":9725,"o":94.51,"t":"2026-08-14T04:00:00Z","v":330345,"vw":96.354908},{"c":89.73,"h":96.9424,"l":87.7,"n":13245,"o":96.26,"t":"2026-08-17T04:00:00Z","v":576327,"vw":89.955575},{"c":85.95,"h":90.17,"l":85.86,"n":12682,"o":88.24,"t":"2026-08-18T04:00:00Z","v":501250,"vw":86.96767},{"c":84.59,"h":86.9556,"l":83.02,"n":10393,"o":86.585,"t":"2026-08-19T04:00:00Z","v":389506,"vw":84.533102},{"c":83.12,"h":85.67,"l":82.32,"n":9731,"o":85.3,"t":"2026-08-20T04:00:00Z","v":360229,"vw":83.335273},{"c":83.59,"h":84.19,"l":81.29,"n":9880,"o":84.19,"t":"2026-08-21T04:00:00Z","v":400136,"vw":83.110535},{"c":84.58,"h":86.225,"l":82.53,"n":11520,"o":84.73,"t":"2026-08-24T04:00:00Z","v":754004,"vw":84.515534},{"c":87.78,"h":88.23,"l":84.38,"n":12650,"o":85.37,"t":"2026-08-25T04:00:00Z","v":722479,"vw":87.065785},{"c":88.08,"h":88.605,"l":83.31,"n":10744,"o":88.21,"t":"2026-08-26T04:00:00Z","v":498196,"vw":87.387944},{"c":96.26,"h":98.71,"l":89.4,"n":13544,"o":89.4,"t":"2026-08-27T04:00:00Z","v":643055,"vw":95.730344},{"c":94.11,"h":97.25,"l":93.72,"n":11736,"o":96.75,"t":"2026-08-28T04:00:00Z","v":517059,"vw":95.23118},{"c":92.69,"h":96.93,"l":92.3,"n":9742,"o":93.62,"t":"2026-08-31T04:00:00Z","v":530940,"vw":93.119302},{"c":91.15,"h":92.52,"l":89.26,"n":9191,"o":90.25,"t":"2026-09-01T04:00:00Z","v":438770,"vw":91.171844},{"c":92.23,"h":94.51,"l":91.5,"n":10036,"o":91.53,"t":"2026-09-02T04:00:00Z","v":289286,"vw":92.486155},{"c":93.04,"h":94.72,"l":90.94,"n":11323,"o":93.55,"t":"2026-09-03T04:00:00Z","v":434399,"vw":92.86005},{"c":92.53,"h":95.045,"l":92.3,"n":10501,"o":94.44,"t":"2026-09-04T04:00:00Z","v":314117,"vw":93.048954},{"c":92.45,"h":95.38,"l":91.95,"n":11248,"o":92.56,"t":"2026-09-08T04:00:00Z","v":412671,"vw":93.147649},{"c":85.59,"h":91.805,"l":83,"n":18144,"o":91,"t":"2026-09-09T04:00:00Z","v":735727,"vw":85.929917},{"c":84.85,"h":86.44,"l":83.27,"n":13653,"o":83.99,"t":"2026-09-10T04:00:00Z","v":553239,"vw":84.812524},{"c":86.11,"h":87.3092,"l":85.0801,"n":11764,"o":85.78,"t":"2026-09-11T04:00:00Z","v":314131,"vw":86.159827},{"c":85.03,"h":87.28,"l":83.61,"n":13726,"o":85.27,"t":"2026-09-14T04:00:00Z","v":471687,"vw":85.068313},{"c":87.585,"h":87.65,"l":84.42,"n":13144,"o":84.42,"t":"2026-09-15T04:00:00Z","v":1791741,"vw":86.579255},{"c":93.15,"h":93.68,"l":87.29,"n":18520,"o":87.87,"t":"2026-09-16T04:00:00Z","v":957295,"vw":92.114406},{"c":95.26,"h":99.93,"l":94.5,"n":18834,"o":95.8,"t":"2026-09-17T04:00:00Z","v":768332,"vw":96.975653},{"c":97.18,"h":98.68,"l":95.1,"n":13414,"o":97.66,"t":"2026-09-18T04:00:00Z","v":1682360,"vw":97.190989},{"c":99.53,"h":100.72,"l":96.84,"n":12775,"o":99,"t":"2026-09-21T04:00:00Z","v":966282,"vw":98.776786},{"c":105.13,"h":105.8075,"l":99.6001,"n":16033,"o":101.77,"t":"2026-09-22T04:00:00Z","v":1225819,"vw":103.73733},{"c":105.01,"h":105.46,"l":101.85,"n":20532,"o":104,"t":"2026-09-23T04:00:00Z","v":1223442,"vw":104.082772},{"c":97.38,"h":107.93,"l":96.16,"n":23803,"o":104.99,"t":"2026-09-24T04:00:00Z","v":1690880,"vw":99.973883},{"c":100.57,"h":104.41,"l":96.68,"n":13568,"o":97.38,"t":"2026-09-25T04:00:00Z","v":595299,"vw":101.196563},{"c":103.14,"h":103.88,"l":98.22,"n":13128,"o":98.75,"t":"2026-09-28T04:00:00Z","v":806329,"vw":102.343137},{"c":104.23,"h":106.16,"l":101.25,"n":14005,"o":104,"t":"2026-09-29T04:00:00Z","v":798030,"vw":104.235675},{"c":102.85,"h":105.34,"l":102.65,"n":10804,"o":104.88,"t":"2026-09-30T04:00:00Z","v":699649,"vw":103.214366},{"c":104.23,"h":106.24,"l":101.515,"n":14520,"o":102.5,"t":"2026-10-01T04:00:00Z","v":533624,"vw":104.161858},{"c":102.53,"h":107,"l":100.55,"n":15542,"o":104.83,"t":"2026-10-02T04:00:00Z","v":676741,"vw":103.050296},{"c":107.7,"h":108.55,"l":102.0001,"n":16621,"o":103.22,"t":"2026-10-05T04:00:00Z","v":849992,"vw":106.81387},{"c":110.66,"h":112.94,"l":108.35,"n":20460,"o":109.83,"t":"2026-10-06T04:00:00Z","v":1008304,"vw":110.945784},{"c":107.8,"h":109.481,"l":104.68,"n":15560,"o":107.6,"t":"2026-10-07T04:00:00Z","v":835788,"vw":107.564345},{"c":106.48,"h":108,"l":103.83,"n":13184,"o":106.83,"t":"2026-10-08T04:00:00Z","v":580588,"vw":106.339915},{"c":111.07,"h":112.33,"l":106.88,"n":13403,"o":108.08,"t":"2026-10-09T04:00:00Z","v":484667,"vw":110.491889},{"c":107.96,"h":111.21,"l":107.11,"n":11807,"o":110.01,"t":"2026-10-12T04:00:00Z","v":859170,"vw":108.727575},{"c":107.9,"h":110.02,"l":105.03,"n":11948,"o":107.5,"t":"2026-10-13T04:00:00Z","v":519513,"vw":108.263393},{"c":95.15,"h":106.51,"l":94.17,"n":23035,"o":104.23,"t":"2026-10-14T04:00:00Z","v":1170741,"vw":96.856844},{"c":99.54,"h":100.22,"l":92.01,"n":17737,"o":92.01,"t":"2026-10-15T04:00:00Z","v":801379,"vw":97.369217},{"c":90.91,"h":98.5,"l":89.1,"n":16105,"o":98.4,"t":"2026-10-16T04:00:00Z","v":1068515,"vw":91.890417},{"c":91.46,"h":93.87,"l":90.42,"n":15389,"o":92.4,"t":"2026-10-19T04:00:00Z","v":618144,"vw":92.005926},{"c":93.64,"h":94.49,"l":89.43,"n":10146,"o":90.4,"t":"2026-10-20T04:00:00Z","v":431662,"vw":92.833356},{"c":88.94,"h":96.57,"l":88.35,"n":17645,"o":95.04,"t":"2026-10-21T04:00:00Z","v":995064,"vw":90.441766},{"c":89.16,"h":89.68,"l":86.27,"n":13994,"o":86.57,"t":"2026-10-22T04:00:00Z","v":711525,"vw":88.43665}],"volatilityBars":[{"c":100.455,"h":102.99,"l":99.98,"n":405,"o":100.85,"t":"2026-09-22T13:30:00Z","v":27967,"vw":101.303216},{"c":100.8075,"h":101,"l":99.6001,"n":521,"o":100.13,"t":"2026-09-22T13:45:00Z","v":17473,"vw":100.556218},{"c":101.02,"h":101.27,"l":100.73,"n":179,"o":100.79,"t":"2026-09-22T14:00:00Z","v":6747,"vw":101.049651},{"c":101.12,"h":101.6901,"l":100.915,"n":230,"o":101.02,"t":"2026-09-22T14:15:00Z","v":8086,"vw":101.224262},{"c":100.68,"h":101.51,"l":100.675,"n":266,"o":101.06,"t":"2026-09-22T14:30:00Z","v":10650,"vw":101.174673},{"c":101.42,"h":101.7088,"l":100.67,"n":253,"o":100.83,"t":"2026-09-22T14:45:00Z","v":14311,"vw":100.954174},{"c":101.76,"h":101.76,"l":101.26,"n":273,"o":101.61,"t":"2026-09-22T15:00:00Z","v":10712,"vw":101.591164},{"c":102.19,"h":102.43,"l":101.52,"n":484,"o":101.61,"t":"2026-09-22T15:15:00Z","v":19431,"vw":101.985075},{"c":102.17,"h":102.345,"l":101.8,"n":264,"o":102.155,"t":"2026-09-22T15:30:00Z","v":12559,"vw":101.967322},{"c":102.12,"h":102.32,"l":101.97,"n":195,"o":102.3,"t":"2026-09-22T15:45:00Z","v":4421,"vw":102.203933},{"c":101.15,"h":102,"l":100.875,"n":385,"o":102,"t":"2026-09-22T16:00:00Z","v":17382,"vw":101.489473},{"c":101.35,"h":101.45,"l":101.02,"n":527,"o":101.2705,"t":"2026-09-22T16:15:00Z","v":14754,"vw":101.277694},{"c":101.52,"h":101.68,"l":101.45,"n":318,"o":101.45,"t":"2026-09-22T16:30:00Z","v":8491,"vw":101.564436},{"c":101.94,"h":101.94,"l":101.515,"n":250,"o":101.54,"t":"2026-09-22T16:45:00Z","v":9986,"vw":101.611765},{"c":101.3075,"h":101.975,"l":101.3075,"n":341,"o":101.975,"t":"2026-09-22T17:00:00Z","v":8874,"vw":101.615466},{"c":101.15,"h":101.31,"l":100.46,"n":545,"o":101.31,"t":"2026-09-22T17:15:00Z","v":43683,"vw":100.717062},{"c":101.43,"h":101.445,"l":100.955,"n":252,"o":101.16,"t":"2026-09-22T17:30:00Z","v":8321,"vw":101.188112},{"c":103.26,"h":103.44,"l":101.31,"n":609,"o":101.315,"t":"2026-09-22T17:45:00Z","v":39676,"vw":102.370376},{"c":103.61,"h":103.61,"l":102.99,"n":429,"o":103.35,"t":"2026-09-22T18:00:00Z","v":15210,"vw":103.324373},{"c":103.065,"h":103.87,"l":102.9,"n":568,"o":103.615,"t":"2026-09-22T18:15:00Z","v":24090,"vw":103.389143},{"c":102.765,"h":103.1781,"l":102.59,"n":448,"o":103.02,"t":"2026-09-22T18:30:00Z","v":15937,"vw":102.822601},{"c":103.18,"h":103.2,"l":102.7,"n":418,"o":102.795,"t":"2026-09-22T18:45:00Z","v":14456,"vw":102.979489},{"c":103.27,"h":103.27,"l":102.5201,"n":504,"o":103.19,"t":"2026-09-22T19:00:00Z","v":12553,"vw":102.952567},{"c":103.64,"h":103.65,"l":103.12,"n":623,"o":103.12,"t":"2026-09-22T19:15:00Z","v":20562,"vw":103.377688},{"c":103.74,"h":104.36,"l":103.3301,"n":1437,"o":103.5,"t":"2026-09-22T19:30:00Z","v":66369,"vw":103.95955},{"c":105.13,"h":105.8075,"l":103.73,"n":3851,"o":103.755,"t":"2026-09-22T19:45:00Z","v":184110,"vw":104.900426},{"c":105.13,"h":105.13,"l":105.13,"n":19,"o":105.13,"t":"2026-09-22T20:00:00Z","v":275786,"vw":105.13},{"c":106.0098,"h":106.0098,"l":106.0098,"n":1,"o":106.0098,"t":"2026-09-22T22:15:00Z","v":100,"vw":106.0098},{"c":105,"h":105,"l":104.99,"n":3,"o":104.99,"t":"2026-09-23T08:00:00Z","v":221,"vw":104.995},{"c":105,"h":105,"l":105,"n":1,"o":105,"t":"2026-09-23T09:45:00Z","v":174,"vw":105},{"c":105.02,"h":105.02,"l":105.02,"n":3,"o":105.02,"t":"2026-09-23T13:15:00Z","v":125,"vw":105.02},{"c":103.745,"h":105.46,"l":102.645,"n":662,"o":104,"t":"2026-09-23T13:30:00Z","v":43272,"vw":104.435368},{"c":104.235,"h":105.125,"l":104,"n":510,"o":104.44,"t":"2026-09-23T13:45:00Z","v":26625,"vw":104.401953},{"c":103.835,"h":104.67,"l":103.31,"n":1270,"o":104.2,"t":"2026-09-23T14:00:00Z","v":94759,"vw":103.862713},{"c":104.5,"h":104.95,"l":104.03,"n":608,"o":104.11,"t":"2026-09-23T14:15:00Z","v":32918,"vw":104.363718},{"c":104.02,"h":104.83,"l":103.95,"n":841,"o":104.49,"t":"2026-09-23T14:30:00Z","v":79586,"vw":104.489096},{"c":102.895,"h":104.27,"l":102.36,"n":501,"o":104.27,"t":"2026-09-23T14:45:00Z","v":26872,"vw":103.115156},{"c":103.655,"h":104.21,"l":102.57,"n":596,"o":102.895,"t":"2026-09-23T15:00:00Z","v":33230,"vw":103.55515},{"c":103.14,"h":103.66,"l":102.6848,"n":567,"o":103.655,"t":"2026-09-23T15:15:00Z","v":65139,"vw":103.062436},{"c":103.12,"h":103.37,"l":102.92,"n":535,"o":103.215,"t":"2026-09-23T15:30:00Z","v":21225,"vw":103.13273},{"c":102.84,"h":103.34,"l":102.305,"n":608,"o":103.28,"t":"2026-09-23T15:45:00Z","v":25989,"vw":102.898619},{"c":102.495,"h":102.96,"l":101.85,"n":572,"o":102.81,"t":"2026-09-23T16:00:00Z","v":28291,"vw":102.353885},{"c":102.8,"h":102.89,"l":101.941,"n":426,"o":102.465,"t":"2026-09-23T16:15:00Z","v":35198,"vw":102.172772},{"c":103.35,"h":103.535,"l":102.86,"n":380,"o":102.86,"t":"2026-09-23T16:30:00Z","v":10775,"vw":103.196628},{"c":103.1,"h":103.52,"l":103,"n":666,"o":103.345,"t":"2026-09-23T16:45:00Z","v":17459,"vw":103.317582},{"c":102.885,"h":103.1975,"l":102.58,"n":551,"o":103.11,"t":"2026-09-23T17:00:00Z","v":37648,"vw":102.936155},{"c":103.065,"h":103.29,"l":102.86,"n":307,"o":103.06,"t":"2026-09-23T17:15:00Z","v":8409,"vw":103.060545},{"c":103.01,"h":103.18,"l":102.625,"n":389,"o":103.065,"t":"2026-09-23T17:30:00Z","v":7390,"vw":102.865833},{"c":102.84,"h":102.98,"l":102.47,"n":377,"o":102.86,"t":"2026-09-23T17:45:00Z","v":11616,"vw":102.729563},{"c":103.145,"h":103.3,"l":102.845,"n":375,"o":102.89,"t":"2026-09-23T18:00:00Z","v":15602,"vw":103.055748},{"c":104.56,"h":104.78,"l":103.075,"n":615,"o":103.27,"t":"2026-09-23T18:15:00Z","v":37198,"vw":103.849636},{"c":104.45,"h":104.68,"l":104.03,"n":723,"o":104.55,"t":"2026-09-23T18:30:00Z","v":34777,"vw":104.48411},{"c":104.44,"h":104.545,"l":103.93,"n":510,"o":104.35,"t":"2026-09-23T18:45:00Z","v":18285,"vw":104.413193},{"c":105.09,"h":105.09,"l":104.275,"n":548,"o":104.295,"t":"2026-09-23T19:00:00Z","v":19584,"vw":104.65494},{"c":104.54,"h":105.06,"l":104.25,"n":946,"o":105.06,"t":"2026-09-23T19:15:00Z","v":49469,"vw":104.514704},{"c":104.4,"h":104.95,"l":104.33,"n":1513,"o":104.58,"t":"2026-09-23T19:30:00Z","v":84873,"vw":104.457272},{"c":105.08,"h":105.23,"l":104.32,"n":3690,"o":104.4,"t":"2026-09-23T19:45:00Z","v":193132,"vw":104.851821},{"c":105.01,"h":105.01,"l":105.01,"n":45,"o":105.01,"t":"2026-09-23T20:00:00Z","v":116618,"vw":105.01},{"c":105.01,"h":105.01,"l":105.01,"n":1,"o":105.01,"t":"2026-09-23T20:15:00Z","v":32206,"vw":105.01},{"c":103.8875,"h":103.8875,"l":103.8875,"n":1,"o":103.8875,"t":"2026-09-24T13:15:00Z","v":100,"vw":103.8875},{"c":106.23,"h":107,"l":104.9,"n":901,"o":104.99,"t":"2026-09-24T13:30:00Z","v":49146,"vw":106.003914},{"c":105.23,"h":106.24,"l":104.55,"n":559,"o":106.075,"t":"2026-09-24T13:45:00Z","v":22080,"vw":105.613094},{"c":106.39,"h":106.92,"l":105.59,"n":546,"o":105.59,"t":"2026-09-24T14:00:00Z","v":21464,"vw":106.171573},{"c":107.05,"h":107.69,"l":105.8,"n":769,"o":106.37,"t":"2026-09-24T14:15:00Z","v":63727,"vw":106.548034},{"c":106.05,"h":107.93,"l":105.9501,"n":603,"o":107.02,"t":"2026-09-24T14:30:00Z","v":39602,"vw":107.376412},{"c":105.99,"h":106.06,"l":105.2701,"n":289,"o":105.8281,"t":"2026-09-24T14:45:00Z","v":191227,"vw":105.758041},{"c":104.29,"h":106.665,"l":104.038,"n":424,"o":106.23,"t":"2026-09-24T15:00:00Z","v":16305,"vw":105.670639},{"c":103.46,"h":105.02,"l":103.19,"n":474,"o":104.19,"t":"2026-09-24T15:15:00Z","v":18401,"vw":104.28042},{"c":103.895,"h":104.2,"l":103.3,"n":390,"o":103.4,"t":"2026-09-24T15:30:00Z","v":11959,"vw":103.7296},{"c":104.37,"h":104.64,"l":103.405,"n":465,"o":103.77,"t":"2026-09-24T15:45:00Z","v":27490,"vw":103.986787},{"c":103.64,"h":104.32,"l":103.63,"n":490,"o":104.32,"t":"2026-09-24T16:00:00Z","v":22485,"vw":103.93242},{"c":103.405,"h":105.536,"l":103.405,"n":644,"o":103.87,"t":"2026-09-24T16:15:00Z","v":21925,"vw":104.612829},{"c":103.6,"h":104.26,"l":102.955,"n":636,"o":103.27,"t":"2026-09-24T16:30:00Z","v":21605,"vw":103.655969},{"c":103.37,"h":103.77,"l":102.95,"n":568,"o":103.745,"t":"2026-09-24T16:45:00Z","v":21840,"vw":103.350913},{"c":101.895,"h":103.48,"l":101.71,"n":469,"o":103.42,"t":"2026-09-24T17:00:00Z","v":16949,"vw":102.391345},{"c":102.41,"h":102.5286,"l":101.38,"n":436,"o":101.67,"t":"2026-09-24T17:15:00Z","v":19791,"vw":101.920837},{"c":102.295,"h":102.49,"l":101.95,"n":460,"o":102.26,"t":"2026-09-24T17:30:00Z","v":18274,"vw":102.135562},{"c":101.605,"h":102.22,"l":101.57,"n":447,"o":101.95,"t":"2026-09-24T17:45:00Z","v":18301,"vw":101.950158},{"c":101.64,"h":102.25,"l":101.2889,"n":671,"o":101.83,"t":"2026-09-24T18:00:00Z","v":22401,"vw":101.760654},{"c":102.59,"h":102.73,"l":101.56,"n":562,"o":101.7175,"t":"2026-09-24T18:15:00Z","v":18783,"vw":102.107543},{"c":102.3075,"h":103.04,"l":102.02,"n":679,"o":102.36,"t":"2026-09-24T18:30:00Z","v":22359,"vw":102.398641},{"c":102.595,"h":102.62,"l":101.87,"n":835,"o":102.09,"t":"2026-09-24T18:45:00Z","v":34518,"vw":102.245396},{"c":99.97,"h":102.62,"l":99.6,"n":1578,"o":102.62,"t":"2026-09-24T19:00:00Z","v":97551,"vw":100.650903},{"c":98.14,"h":99.953,"l":98.025,"n":1337,"o":99.766,"t":"2026-09-24T19:15:00Z","v":73569,"vw":99.015948},{"c":97.9,"h":98.81,"l":97.25,"n":2105,"o":97.85,"t":"2026-09-24T19:30:00Z","v":117934,"vw":97.941148},{"c":97.38,"h":98.07,"l":96.16,"n":5535,"o":97.925,"t":"2026-09-24T19:45:00Z","v":337637,"vw":97.090015},{"c":97.38,"h":97.38,"l":97.38,"n":27,"o":97.38,"t":"2026-09-24T20:00:00Z","v":332393,"vw":97.38},{"c":97.75,"h":97.75,"l":97.75,"n":1,"o":97.75,"t":"2026-09-25T08:30:00Z","v":125,"vw":97.75},{"c":98.395,"h":99.49,"l":96.68,"n":230,"o":97.53,"t":"2026-09-25T13:30:00Z","v":15743,"vw":97.683834},{"c":99.7,"h":99.7,"l":97.31,"n":236,"o":98.39,"t":"2026-09-25T13:45:00Z","v":12176,"vw":98.603514},{"c":99.175,"h":100.31,"l":99.03,"n":441,"o":99.55,"t":"2026-09-25T14:00:00Z","v":22242,"vw":99.704812},{"c":99.335,"h":99.78,"l":98.265,"n":149,"o":98.6,"t":"2026-09-25T14:15:00Z","v":5458,"vw":99.104548},{"c":100.225,"h":100.53,"l":99.52,"n":157,"o":99.52,"t":"2026-09-25T14:30:00Z","v":7892,"vw":99.743618},{"c":99.44,"h":100.225,"l":99.365,"n":266,"o":100.225,"t":"2026-09-25T14:45:00Z","v":10142,"vw":99.799733},{"c":100.24,"h":100.24,"l":99.44,"n":285,"o":99.44,"t":"2026-09-25T15:00:00Z","v":15339,"vw":99.93665},{"c":100.38,"h":100.45,"l":100.13,"n":159,"o":100.275,"t":"2026-09-25T15:15:00Z","v":8492,"vw":100.294022},{"c":101.224,"h":101.4483,"l":100.43,"n":394,"o":100.43,"t":"2026-09-25T15:30:00Z","v":21845,"vw":101.039523},{"c":102.66,"h":102.798,"l":101.065,"n":1076,"o":101.065,"t":"2026-09-25T15:45:00Z","v":73685,"vw":101.73228},{"c":103.34,"h":104.18,"l":102.68,"n":751,"o":102.68,"t":"2026-09-25T16:00:00Z","v":35734,"vw":103.602107},{"c":103.33,"h":104.41,"l":102.92,"n":453,"o":103.6473,"t":"2026-09-25T16:15:00Z","v":16810,"vw":103.380331},{"c":102.8,"h":103.59,"l":102.675,"n":179,"o":103.34,"t":"2026-09-25T16:30:00Z","v":5305,"vw":103.070328},{"c":101.865,"h":102.61,"l":101.865,"n":330,"o":102.6,"t":"2026-09-25T16:45:00Z","v":11393,"vw":102.279021},{"c":102.21,"h":102.45,"l":101.81,"n":366,"o":101.855,"t":"2026-09-25T17:00:00Z","v":12407,"vw":102.080531},{"c":102.31,"h":102.36,"l":102.13,"n":171,"o":102.3075,"t":"2026-09-25T17:15:00Z","v":6091,"vw":102.278589},{"c":102.3,"h":102.3,"l":101.7,"n":431,"o":102.18,"t":"2026-09-25T17:30:00Z","v":16715,"vw":102.099495},{"c":102.04,"h":102.2581,"l":101.98,"n":182,"o":102.22,"t":"2026-09-25T17:45:00Z","v":4121,"vw":102.17332},{"c":101.67,"h":101.94,"l":101.535,"n":353,"o":101.94,"t":"2026-09-25T18:00:00Z","v":9883,"vw":101.678037},{"c":101.265,"h":101.74,"l":101.16,"n":284,"o":101.68,"t":"2026-09-25T18:15:00Z","v":9027,"vw":101.463335},{"c":101.65,"h":101.87,"l":101.14,"n":217,"o":101.46,"t":"2026-09-25T18:30:00Z","v":6495,"vw":101.503315},{"c":101.63,"h":101.76,"l":101.27,"n":119,"o":101.61,"t":"2026-09-25T18:45:00Z","v":2821,"vw":101.578487},{"c":102.21,"h":102.81,"l":101.355,"n":710,"o":101.655,"t":"2026-09-25T19:00:00Z","v":29240,"vw":102.302569},{"c":102.17,"h":102.715,"l":101.91,"n":437,"o":102.0906,"t":"2026-09-25T19:15:00Z","v":12862,"vw":102.288235},{"c":101.395,"h":102.239,"l":101.22,"n":992,"o":102.239,"t":"2026-09-25T19:30:00Z","v":34547,"vw":101.602774},{"c":100.69,"h":101.555,"l":100.415,"n":2391,"o":101.46,"t":"2026-09-25T19:45:00Z","v":99567,"vw":100.820498},{"c":100.57,"h":100.57,"l":100.57,"n":40,"o":100.57,"t":"2026-09-25T20:00:00Z","v":70332,"vw":100.57},{"c":103,"h":103,"l":100.57,"n":2,"o":100.57,"t":"2026-09-25T20:30:00Z","v":210,"vw":101.727143},{"c":99,"h":99,"l":99,"n":1,"o":99,"t":"2026-09-28T13:15:00Z","v":100,"vw":99},{"c":99.205,"h":100.48,"l":98.22,"n":223,"o":98.75,"t":"2026-09-28T13:30:00Z","v":10919,"vw":99.02385},{"c":99.48,"h":99.4834,"l":98.8,"n":98,"o":98.87,"t":"2026-09-28T13:45:00Z","v":3232,"vw":99.088008},{"c":99.075,"h":99.82,"l":99.075,"n":96,"o":99.71,"t":"2026-09-28T14:00:00Z","v":2599,"vw":99.660558},{"c":99.57,"h":100.02,"l":98.935,"n":195,"o":98.935,"t":"2026-09-28T14:15:00Z","v":4749,"vw":99.534395},{"c":98.79,"h":98.98,"l":98.63,"n":135,"o":98.98,"t":"2026-09-28T14:30:00Z","v":2724,"vw":98.798125},{"c":99.52,"h":99.61,"l":98.64,"n":288,"o":98.64,"t":"2026-09-28T14:45:00Z","v":9157,"vw":99.137571},{"c":99.42,"h":99.85,"l":98.9801,"n":236,"o":99.535,"t":"2026-09-28T15:00:00Z","v":7692,"vw":99.427539},{"c":99.89,"h":100.09,"l":99.26,"n":198,"o":99.305,"t":"2026-09-28T15:15:00Z","v":4581,"vw":99.496679},{"c":99.9,"h":99.9,"l":99.74,"n":75,"o":99.885,"t":"2026-09-28T15:30:00Z","v":1955,"vw":99.841866},{"c":99.58,"h":99.93,"l":99.53,"n":192,"o":99.86,"t":"2026-09-28T15:45:00Z","v":5005,"vw":99.723122},{"c":100.01,"h":100.5,"l":99.69,"n":279,"o":99.69,"t":"2026-09-28T16:00:00Z","v":7812,"vw":100.083358},{"c":100.69,"h":101.31,"l":99.91,"n":381,"o":99.91,"t":"2026-09-28T16:15:00Z","v":11592,"vw":100.637754},{"c":99.78,"h":100.194,"l":99.59,"n":245,"o":100.194,"t":"2026-09-28T16:30:00Z","v":10631,"vw":100.019426},{"c":99.63,"h":99.89,"l":99.49,"n":255,"o":99.88,"t":"2026-09-28T16:45:00Z","v":5845,"vw":99.71722},{"c":100.66,"h":100.89,"l":99.5,"n":257,"o":99.5,"t":"2026-09-28T17:00:00Z","v":7786,"vw":100.253823},{"c":99.97,"h":100.41,"l":99.97,"n":94,"o":100.41,"t":"2026-09-28T17:15:00Z","v":1959,"vw":100.296363},{"c":99.7875,"h":100.22,"l":99.7875,"n":210,"o":100.22,"t":"2026-09-28T17:30:00Z","v":6753,"vw":99.99352},{"c":100.03,"h":100.14,"l":99.865,"n":374,"o":99.87,"t":"2026-09-28T17:45:00Z","v":8936,"vw":99.999937},{"c":100.575,"h":100.575,"l":99.86,"n":337,"o":100.02,"t":"2026-09-28T18:00:00Z","v":6502,"vw":100.225431},{"c":101.11,"h":101.59,"l":100.48,"n":373,"o":100.685,"t":"2026-09-28T18:15:00Z","v":13211,"vw":101.173724},{"c":101.75,"h":101.85,"l":100.785,"n":446,"o":101.155,"t":"2026-09-28T18:30:00Z","v":19480,"vw":101.108728},{"c":101.54,"h":102.39,"l":101.54,"n":408,"o":101.81,"t":"2026-09-28T18:45:00Z","v":13805,"vw":101.998775},{"c":101.35,"h":101.49,"l":101.32,"n":344,"o":101.48,"t":"2026-09-28T19:00:00Z","v":7360,"vw":101.405841},{"c":101.665,"h":101.715,"l":101.275,"n":493,"o":101.47,"t":"2026-09-28T19:15:00Z","v":15904,"vw":101.525856},{"c":102.16,"h":102.215,"l":101.675,"n":1103,"o":101.675,"t":"2026-09-28T19:30:00Z","v":35544,"vw":101.973863},{"c":102.91,"h":103.88,"l":101.98,"n":3104,"o":102.115,"t":"2026-09-28T19:45:00Z","v":155795,"vw":102.914911},{"c":103.14,"h":103.14,"l":103.14,"n":38,"o":103.14,"t":"2026-09-28T20:00:00Z","v":395897,"vw":103.14},{"c":103.14,"h":103.14,"l":103.14,"n":1,"o":103.14,"t":"2026-09-28T20:30:00Z","v":1458,"vw":103.14},{"c":104.48,"h":104.48,"l":104.45,"n":6,"o":104.45,"t":"2026-09-29T13:15:00Z","v":576,"vw":104.472268},{"c":104.06,"h":104.973,"l":103.45,"n":276,"o":104,"t":"2026-09-29T13:30:00Z","v":14007,"vw":104.228471},{"c":103.8,"h":105,"l":103.4569,"n":387,"o":103.47,"t":"2026-09-29T13:45:00Z","v":22570,"vw":104.242982},{"c":101.8,"h":103.66,"l":101.43,"n":419,"o":103.275,"t":"2026-09-29T14:00:00Z","v":33903,"vw":102.082918},{"c":101.735,"h":101.98,"l":101.615,"n":180,"o":101.93,"t":"2026-09-29T14:15:00Z","v":4325,"vw":101.684443},{"c":102.5,"h":102.505,"l":101.63,"n":164,"o":101.74,"t":"2026-09-29T14:30:00Z","v":4314,"vw":102.182571},{"c":101.91,"h":102.39,"l":101.91,"n":57,"o":102.39,"t":"2026-09-29T14:45:00Z","v":1516,"vw":101.979091},{"c":101.46,"h":101.9,"l":101.46,"n":120,"o":101.9,"t":"2026-09-29T15:00:00Z","v":3175,"vw":101.682556},{"c":101.54,"h":101.8,"l":101.25,"n":173,"o":101.8,"t":"2026-09-29T15:15:00Z","v":4619,"vw":101.629698},{"c":103.23,"h":103.26,"l":101.43,"n":342,"o":101.73,"t":"2026-09-29T15:30:00Z","v":11079,"vw":102.374705},{"c":103.04,"h":103.38,"l":103.04,"n":95,"o":103.29,"t":"2026-09-29T15:45:00Z","v":1852,"vw":103.196409},{"c":103.07,"h":103.24,"l":102.9725,"n":135,"o":103.14,"t":"2026-09-29T16:00:00Z","v":3073,"vw":103.117864},{"c":104.45,"h":104.45,"l":103.18,"n":391,"o":103.23,"t":"2026-09-29T16:15:00Z","v":13830,"vw":103.914105},{"c":104.15,"h":104.42,"l":103.98,"n":574,"o":104.31,"t":"2026-09-29T16:30:00Z","v":34939,"vw":104.316444},{"c":104.31,"h":104.39,"l":103.98,"n":338,"o":104.15,"t":"2026-09-29T16:45:00Z","v":13193,"vw":104.19733},{"c":104.53,"h":104.53,"l":103.7,"n":537,"o":104.215,"t":"2026-09-29T17:00:00Z","v":33094,"vw":103.999788},{"c":104.78,"h":104.9,"l":104.535,"n":274,"o":104.63,"t":"2026-09-29T17:15:00Z","v":8655,"vw":104.767574},{"c":104.63,"h":104.77,"l":104.395,"n":223,"o":104.77,"t":"2026-09-29T17:30:00Z","v":3258,"vw":104.586666},{"c":104.095,"h":104.75,"l":103,"n":569,"o":104.7,"t":"2026-09-29T17:45:00Z","v":57662,"vw":103.935045},{"c":104.53,"h":104.665,"l":104.01,"n":631,"o":104.32,"t":"2026-09-29T18:00:00Z","v":29328,"vw":104.351921},{"c":105.3599,"h":105.3599,"l":104.595,"n":279,"o":104.595,"t":"2026-09-29T18:15:00Z","v":7407,"vw":104.81851},{"c":105.09,"h":105.495,"l":104.81,"n":400,"o":104.98,"t":"2026-09-29T18:30:00Z","v":10437,"vw":105.079016},{"c":105.545,"h":105.61,"l":105.0625,"n":299,"o":105.065,"t":"2026-09-29T18:45:00Z","v":9250,"vw":105.402267},{"c":105.385,"h":105.56,"l":105.2601,"n":331,"o":105.37,"t":"2026-09-29T19:00:00Z","v":11343,"vw":105.385324},{"c":105.62,"h":105.67,"l":105.355,"n":500,"o":105.355,"t":"2026-09-29T19:15:00Z","v":13792,"vw":105.516305},{"c":105.99,"h":106.16,"l":105.57,"n":1043,"o":105.66,"t":"2026-09-29T19:30:00Z","v":40511,"vw":105.965197},{"c":104.32,"h":105.99,"l":103.88,"n":3110,"o":105.87,"t":"2026-09-29T19:45:00Z","v":133994,"vw":104.711991},{"c":104.23,"h":104.23,"l":104.23,"n":30,"o":104.23,"t":"2026-09-29T20:00:00Z","v":117300,"vw":104.23},{"c":104.23,"h":104.23,"l":104.23,"n":1,"o":104.23,"t":"2026-09-29T20:30:00Z","v":134216,"vw":104.23},{"c":103.73,"h":104.88,"l":103.73,"n":145,"o":104.88,"t":"2026-09-30T13:30:00Z","v":6454,"vw":104.716093},{"c":104.76,"h":104.81,"l":103.675,"n":182,"o":103.69,"t":"2026-09-30T13:45:00Z","v":5799,"vw":104.154401},{"c":104.46,"h":104.93,"l":104.16,"n":171,"o":104.48,"t":"2026-09-30T14:00:00Z","v":4483,"vw":104.448192},{"c":103.29,"h":104.7399,"l":103.29,"n":188,"o":104.46,"t":"2026-09-30T14:15:00Z","v":5360,"vw":104.075769},{"c":103.51,"h":103.83,"l":103.405,"n":250,"o":103.41,"t":"2026-09-30T14:30:00Z","v":7158,"vw":103.68009},{"c":104.105,"h":104.12,"l":103.305,"n":221,"o":103.31,"t":"2026-09-30T14:45:00Z","v":7559,"vw":103.739958},{"c":104.16,"h":104.25,"l":103.94,"n":153,"o":104,"t":"2026-09-30T15:00:00Z","v":4173,"vw":104.07166},{"c":103.82,"h":104.29,"l":103.67,"n":309,"o":104.29,"t":"2026-09-30T15:15:00Z","v":15510,"vw":103.965804},{"c":103.585,"h":103.77,"l":103.47,"n":74,"o":103.715,"t":"2026-09-30T15:30:00Z","v":1535,"vw":103.681695},{"c":103.89,"h":103.95,"l":103.61,"n":232,"o":103.76,"t":"2026-09-30T15:45:00Z","v":8167,"vw":103.857393},{"c":103.75,"h":104.02,"l":103.66,"n":221,"o":103.95,"t":"2026-09-30T16:00:00Z","v":7046,"vw":103.82117},{"c":103.705,"h":103.715,"l":103.59,"n":50,"o":103.715,"t":"2026-09-30T16:15:00Z","v":1539,"vw":103.693125},{"c":104.57,"h":104.81,"l":103.35,"n":225,"o":103.5,"t":"2026-09-30T16:30:00Z","v":7223,"vw":103.831855},{"c":104.98,"h":105.18,"l":104.54,"n":278,"o":104.69,"t":"2026-09-30T16:45:00Z","v":9514,"vw":104.799631},{"c":104.78,"h":105.34,"l":104.78,"n":220,"o":105.145,"t":"2026-09-30T17:00:00Z","v":6457,"vw":105.176675},{"c":104.4,"h":104.85,"l":104.29,"n":140,"o":104.815,"t":"2026-09-30T17:15:00Z","v":6067,"vw":104.703288},{"c":103.69,"h":104.465,"l":103.69,"n":298,"o":104.0301,"t":"2026-09-30T17:30:00Z","v":7966,"vw":103.976701},{"c":103.64,"h":104.13,"l":103.3625,"n":296,"o":103.6,"t":"2026-09-30T17:45:00Z","v":8206,"vw":103.731032},{"c":103.285,"h":103.64,"l":103.12,"n":239,"o":103.33,"t":"2026-09-30T18:00:00Z","v":7131,"vw":103.380463},{"c":103.39,"h":103.54,"l":103.215,"n":157,"o":103.39,"t":"2026-09-30T18:15:00Z","v":5066,"vw":103.404421},{"c":103.31,"h":103.6,"l":103.31,"n":262,"o":103.49,"t":"2026-09-30T18:30:00Z","v":5720,"vw":103.48585},{"c":103.51,"h":103.6,"l":103,"n":390,"o":103.405,"t":"2026-09-30T18:45:00Z","v":11943,"vw":103.350078},{"c":103.71,"h":104,"l":103.575,"n":408,"o":103.59,"t":"2026-09-30T19:00:00Z","v":15408,"vw":103.74905},{"c":103.505,"h":103.59,"l":103.365,"n":418,"o":103.54,"t":"2026-09-30T19:15:00Z","v":9557,"vw":103.476535},{"c":103.375,"h":103.82,"l":103.16,"n":1129,"o":103.59,"t":"2026-09-30T19:30:00Z","v":28506,"vw":103.500771},{"c":102.94,"h":103.29,"l":102.65,"n":1663,"o":103.16,"t":"2026-09-30T19:45:00Z","v":56606,"vw":102.942912},{"c":102.43,"h":102.85,"l":102.43,"n":37,"o":102.85,"t":"2026-09-30T20:00:00Z","v":230614,"vw":102.849764},{"c":102.85,"h":102.85,"l":102.85,"n":1,"o":102.85,"t":"2026-09-30T20:15:00Z","v":555,"vw":102.85},{"c":102.8,"h":102.8,"l":102.75,"n":7,"o":102.75,"t":"2026-09-30T22:00:00Z","v":709,"vw":102.792857},{"c":103.42,"h":103.42,"l":103.42,"n":6,"o":103.42,"t":"2026-10-01T08:00:00Z","v":336,"vw":103.42},{"c":103.5,"h":103.5,"l":103.5,"n":4,"o":103.5,"t":"2026-10-01T12:45:00Z","v":621,"vw":103.5},{"c":102.96,"h":104.7436,"l":101.515,"n":161,"o":102.5,"t":"2026-10-01T13:30:00Z","v":10366,"vw":102.548698},{"c":104.405,"h":104.77,"l":102.03,"n":387,"o":102.545,"t":"2026-10-01T13:45:00Z","v":23949,"vw":103.543708},{"c":102.75,"h":104.395,"l":102.01,"n":226,"o":104.395,"t":"2026-10-01T14:00:00Z","v":6058,"vw":103.539761},{"c":102.52,"h":102.78,"l":102.38,"n":244,"o":102.41,"t":"2026-10-01T14:15:00Z","v":6035,"vw":102.565309},{"c":102.355,"h":102.47,"l":102.17,"n":199,"o":102.31,"t":"2026-10-01T14:30:00Z","v":4679,"vw":102.347865},{"c":102.505,"h":102.79,"l":102.12,"n":555,"o":102.35,"t":"2026-10-01T14:45:00Z","v":43840,"vw":102.326407},{"c":102.7,"h":102.83,"l":102.27,"n":229,"o":102.66,"t":"2026-10-01T15:00:00Z","v":6795,"vw":102.617196},{"c":102.6,"h":103.01,"l":102.58,"n":293,"o":102.75,"t":"2026-10-01T15:15:00Z","v":7236,"vw":102.726112},{"c":103.09,"h":103.27,"l":102.61,"n":380,"o":102.64,"t":"2026-10-01T15:30:00Z","v":10912,"vw":102.857865},{"c":104.1,"h":104.195,"l":102.92,"n":252,"o":103.33,"t":"2026-10-01T15:45:00Z","v":8450,"vw":103.402168},{"c":104.795,"h":104.88,"l":103.85,"n":442,"o":104.17,"t":"2026-10-01T16:00:00Z","v":14591,"vw":104.593294},{"c":104.34,"h":104.845,"l":103.82,"n":613,"o":104.66,"t":"2026-10-01T16:15:00Z","v":28353,"vw":104.369446},{"c":105.1,"h":105.1,"l":104.19,"n":447,"o":104.19,"t":"2026-10-01T16:30:00Z","v":23268,"vw":104.758869},{"c":104.78,"h":105.65,"l":104.78,"n":296,"o":104.965,"t":"2026-10-01T16:45:00Z","v":8786,"vw":105.108578},{"c":105.37,"h":105.5,"l":104.99,"n":319,"o":105.12,"t":"2026-10-01T17:00:00Z","v":7880,"vw":105.346605},{"c":105.8,"h":106.13,"l":105.37,"n":374,"o":105.43,"t":"2026-10-01T17:15:00Z","v":9868,"vw":105.826651},{"c":105.49,"h":106.24,"l":105.49,"n":356,"o":106.16,"t":"2026-10-01T17:30:00Z","v":14660,"vw":105.836048},{"c":105.22,"h":105.7105,"l":105.05,"n":386,"o":105.4233,"t":"2026-10-01T17:45:00Z","v":7681,"vw":105.368412},{"c":105.42,"h":105.665,"l":104.9,"n":421,"o":105.3233,"t":"2026-10-01T18:00:00Z","v":16551,"vw":105.177802},{"c":105.405,"h":105.7,"l":105.4,"n":273,"o":105.64,"t":"2026-10-01T18:15:00Z","v":9211,"vw":105.573195},{"c":105.37,"h":105.905,"l":105.0915,"n":455,"o":105.52,"t":"2026-10-01T18:30:00Z","v":11558,"vw":105.57556},{"c":105.7375,"h":105.87,"l":105.15,"n":501,"o":105.38,"t":"2026-10-01T18:45:00Z","v":13250,"vw":105.570294},{"c":105.8608,"h":105.97,"l":105.66,"n":316,"o":105.82,"t":"2026-10-01T19:00:00Z","v":7151,"vw":105.816707},{"c":104.96,"h":105.96,"l":104.96,"n":420,"o":105.96,"t":"2026-10-01T19:15:00Z","v":11654,"vw":105.492899},{"c":104.24,"h":105.17,"l":104.22,"n":1014,"o":104.94,"t":"2026-10-01T19:30:00Z","v":32696,"vw":104.742171},{"c":104.01,"h":104.85,"l":103.65,"n":2068,"o":104.45,"t":"2026-10-01T19:45:00Z","v":63744,"vw":104.201361},{"c":104.23,"h":104.23,"l":104.23,"n":42,"o":104.23,"t":"2026-10-01T20:00:00Z","v":93370,"vw":104.23},{"c":104.23,"h":104.23,"l":104.23,"n":1,"o":104.23,"t":"2026-10-01T20:30:00Z","v":186,"vw":104.23},{"c":105.2,"h":105.26,"l":104.5,"n":15,"o":105.26,"t":"2026-10-02T08:00:00Z","v":795,"vw":104.99},{"c":106,"h":106,"l":106,"n":2,"o":106,"t":"2026-10-02T11:00:00Z","v":141,"vw":106},{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-10-02T12:30:00Z","v":100,"vw":106},{"c":107,"h":107,"l":106.79,"n":7,"o":107,"t":"2026-10-02T13:00:00Z","v":602,"vw":106.954622},{"c":106.61,"h":107,"l":104.7589,"n":509,"o":104.99,"t":"2026-10-02T13:30:00Z","v":25796,"vw":105.688221},{"c":105.46,"h":106.49,"l":105.01,"n":288,"o":106.49,"t":"2026-10-02T13:45:00Z","v":7750,"vw":105.728465},{"c":104.88,"h":106.1799,"l":104.88,"n":269,"o":105.655,"t":"2026-10-02T14:00:00Z","v":8896,"vw":105.684149},{"c":105.665,"h":105.94,"l":105.19,"n":113,"o":105.366,"t":"2026-10-02T14:15:00Z","v":3686,"vw":105.596431},{"c":105.63,"h":106.2161,"l":105.52,"n":98,"o":106.2161,"t":"2026-10-02T14:30:00Z","v":8421,"vw":106.137375},{"c":104.11,"h":105.71,"l":104.1015,"n":377,"o":105.49,"t":"2026-10-02T14:45:00Z","v":11743,"vw":105.031613},{"c":103.45,"h":104.5,"l":103.2201,"n":618,"o":104.019,"t":"2026-10-02T15:00:00Z","v":22602,"vw":103.790853},{"c":103.8,"h":103.809,"l":103.025,"n":431,"o":103.465,"t":"2026-10-02T15:15:00Z","v":13996,"vw":103.401973},{"c":104.265,"h":104.67,"l":103.68,"n":716,"o":103.76,"t":"2026-10-02T15:30:00Z","v":36088,"vw":104.287474},{"c":102.763,"h":104.22,"l":102.763,"n":610,"o":104.21,"t":"2026-10-02T15:45:00Z","v":22479,"vw":103.445143},{"c":101.75,"h":102.84,"l":101.51,"n":585,"o":102.81,"t":"2026-10-02T16:00:00Z","v":23972,"vw":102.101003},{"c":101.39,"h":102.75,"l":101.36,"n":1019,"o":101.62,"t":"2026-10-02T16:15:00Z","v":42497,"vw":101.894365},{"c":101.9365,"h":102.01,"l":101.23,"n":471,"o":101.41,"t":"2026-10-02T16:30:00Z","v":14681,"vw":101.567377},{"c":101.81,"h":102,"l":101.56,"n":315,"o":102,"t":"2026-10-02T16:45:00Z","v":7720,"vw":101.764244},{"c":100.795,"h":101.9,"l":100.55,"n":528,"o":101.7,"t":"2026-10-02T17:00:00Z","v":13158,"vw":101.130885},{"c":102.19,"h":102.19,"l":100.84,"n":629,"o":100.85,"t":"2026-10-02T17:15:00Z","v":29749,"vw":101.205957},{"c":102.19,"h":103.01,"l":102.14,"n":404,"o":102.23,"t":"2026-10-02T17:30:00Z","v":10701,"vw":102.443725},{"c":101.9,"h":102.23,"l":101.7725,"n":217,"o":102.23,"t":"2026-10-02T17:45:00Z","v":4922,"vw":101.909575},{"c":102.665,"h":102.72,"l":101.2,"n":438,"o":101.86,"t":"2026-10-02T18:00:00Z","v":13272,"vw":101.893874},{"c":103.25,"h":103.25,"l":102.38,"n":495,"o":102.485,"t":"2026-10-02T18:15:00Z","v":15098,"vw":102.755397},{"c":103.53,"h":104.01,"l":103.005,"n":484,"o":103.005,"t":"2026-10-02T18:30:00Z","v":15482,"vw":103.582504},{"c":103.245,"h":103.7,"l":103.17,"n":492,"o":103.7,"t":"2026-10-02T18:45:00Z","v":14082,"vw":103.393369},{"c":103.85,"h":104.09,"l":103.53,"n":396,"o":103.6,"t":"2026-10-02T19:00:00Z","v":21657,"vw":103.813335},{"c":103.45,"h":104.31,"l":103.44,"n":481,"o":103.85,"t":"2026-10-02T19:15:00Z","v":16148,"vw":103.999011},{"c":103.87,"h":103.87,"l":103.28,"n":998,"o":103.64,"t":"2026-10-02T19:30:00Z","v":27547,"vw":103.582954},{"c":102.55,"h":103.88,"l":102.3,"n":1987,"o":103.765,"t":"2026-10-02T19:45:00Z","v":84407,"vw":102.897597},{"c":102.53,"h":102.53,"l":102.53,"n":39,"o":102.53,"t":"2026-10-02T20:00:00Z","v":136506,"vw":102.53},{"c":103,"h":103,"l":103,"n":3,"o":103,"t":"2026-10-02T20:45:00Z","v":346,"vw":103},{"c":104,"h":104,"l":104,"n":1,"o":104,"t":"2026-10-05T09:00:00Z","v":300,"vw":104},{"c":103.94,"h":103.94,"l":103.94,"n":3,"o":103.94,"t":"2026-10-05T11:00:00Z","v":200,"vw":103.94},{"c":103.51,"h":103.55,"l":103.51,"n":6,"o":103.55,"t":"2026-10-05T11:15:00Z","v":402,"vw":103.53},{"c":104.02,"h":104.4225,"l":104,"n":9,"o":104.01,"t":"2026-10-05T11:30:00Z","v":1091,"vw":104.15345},{"c":103.5,"h":104,"l":103.5,"n":8,"o":104,"t":"2026-10-05T12:00:00Z","v":610,"vw":103.596154},{"c":104.4149,"h":104.5,"l":104.4149,"n":2,"o":104.5,"t":"2026-10-05T12:15:00Z","v":2000,"vw":104.45745},{"c":104.4,"h":104.5,"l":104.4,"n":2,"o":104.5,"t":"2026-10-05T12:30:00Z","v":1000,"vw":104.45},{"c":104.44,"h":104.44,"l":103.94,"n":6,"o":104.01,"t":"2026-10-05T12:45:00Z","v":659,"vw":104.035318},{"c":104.62,"h":104.94,"l":104.62,"n":14,"o":104.94,"t":"2026-10-05T13:00:00Z","v":514,"vw":104.78},{"c":103.51,"h":103.52,"l":103.51,"n":3,"o":103.52,"t":"2026-10-05T13:15:00Z","v":400,"vw":103.512801},{"c":103.89,"h":104.91,"l":102.0001,"n":370,"o":103.38,"t":"2026-10-05T13:30:00Z","v":32486,"vw":103.251778},{"c":104.3,"h":104.72,"l":102.6302,"n":150,"o":104.295,"t":"2026-10-05T13:45:00Z","v":7689,"vw":103.944856},{"c":105.3,"h":105.3,"l":104.0001,"n":277,"o":104.315,"t":"2026-10-05T14:00:00Z","v":15447,"vw":104.560442},{"c":105.32,"h":105.55,"l":104.8001,"n":447,"o":105.53,"t":"2026-10-05T14:15:00Z","v":30200,"vw":105.274107},{"c":104.95,"h":105.36,"l":104.67,"n":272,"o":105.215,"t":"2026-10-05T14:30:00Z","v":10425,"vw":104.948569},{"c":105.51,"h":105.815,"l":104.57,"n":227,"o":105.035,"t":"2026-10-05T14:45:00Z","v":9917,"vw":105.177332},{"c":105.455,"h":105.95,"l":105.42,"n":404,"o":105.51,"t":"2026-10-05T15:00:00Z","v":20712,"vw":105.659844},{"c":105.02,"h":105.84,"l":105.02,"n":427,"o":105.69,"t":"2026-10-05T15:15:00Z","v":21846,"vw":105.575088},{"c":104.97,"h":105.05,"l":104.49,"n":290,"o":105.05,"t":"2026-10-05T15:30:00Z","v":9581,"vw":104.847997},{"c":104.98,"h":105.325,"l":104.3701,"n":202,"o":104.3701,"t":"2026-10-05T15:45:00Z","v":6894,"vw":104.922309},{"c":105.42,"h":105.4394,"l":104.88,"n":273,"o":105.0875,"t":"2026-10-05T16:00:00Z","v":7061,"vw":105.235412},{"c":105.075,"h":105.545,"l":104.87,"n":257,"o":105.43,"t":"2026-10-05T16:15:00Z","v":13335,"vw":105.136449},{"c":105.61,"h":105.61,"l":105.07,"n":169,"o":105.07,"t":"2026-10-05T16:30:00Z","v":5068,"vw":105.389502},{"c":105.515,"h":105.665,"l":105.405,"n":111,"o":105.655,"t":"2026-10-05T16:45:00Z","v":4296,"vw":105.521315},{"c":105.63,"h":105.68,"l":105.415,"n":361,"o":105.415,"t":"2026-10-05T17:00:00Z","v":10467,"vw":105.519895},{"c":105.604,"h":105.71,"l":105.505,"n":128,"o":105.505,"t":"2026-10-05T17:15:00Z","v":3232,"vw":105.611163},{"c":106.12,"h":106.32,"l":105.42,"n":620,"o":105.5275,"t":"2026-10-05T17:30:00Z","v":24746,"vw":105.975334},{"c":106.825,"h":106.998,"l":106.095,"n":469,"o":106.305,"t":"2026-10-05T17:45:00Z","v":22019,"vw":106.500625},{"c":106.818,"h":106.98,"l":106.2901,"n":518,"o":106.98,"t":"2026-10-05T18:00:00Z","v":21443,"vw":106.714143},{"c":107,"h":107,"l":106.71,"n":550,"o":106.82,"t":"2026-10-05T18:15:00Z","v":24741,"vw":106.830023},{"c":107.2525,"h":107.43,"l":107.075,"n":475,"o":107.08,"t":"2026-10-05T18:30:00Z","v":23487,"vw":107.245098},{"c":106.93,"h":107.91,"l":106.93,"n":845,"o":107.34,"t":"2026-10-05T18:45:00Z","v":40936,"vw":107.540774},{"c":107.475,"h":107.475,"l":106.39,"n":657,"o":107.16,"t":"2026-10-05T19:00:00Z","v":27597,"vw":106.912},{"c":107.68,"h":107.77,"l":107.04,"n":844,"o":107.44,"t":"2026-10-05T19:15:00Z","v":32531,"vw":107.548784},{"c":107.485,"h":108.55,"l":107.43,"n":2301,"o":107.8,"t":"2026-10-05T19:30:00Z","v":114671,"vw":108.011238},{"c":107.78,"h":108,"l":106.88,"n":3221,"o":107.47,"t":"2026-10-05T19:45:00Z","v":148597,"vw":107.465101},{"c":107.7,"h":107.7,"l":107.7,"n":31,"o":107.7,"t":"2026-10-05T20:00:00Z","v":130935,"vw":107.7},{"c":107,"h":107,"l":107,"n":5,"o":107,"t":"2026-10-05T20:45:00Z","v":112,"vw":107},{"c":109.35,"h":109.84,"l":109.35,"n":17,"o":109.59,"t":"2026-10-06T08:00:00Z","v":938,"vw":109.724777},{"c":108.6,"h":108.6,"l":108.6,"n":2,"o":108.6,"t":"2026-10-06T09:15:00Z","v":351,"vw":108.6},{"c":108,"h":108,"l":108,"n":4,"o":108,"t":"2026-10-06T12:00:00Z","v":158,"vw":108},{"c":109,"h":109,"l":108.88,"n":9,"o":108.88,"t":"2026-10-06T12:45:00Z","v":351,"vw":108.94},{"c":110,"h":110,"l":110,"n":7,"o":110,"t":"2026-10-06T13:15:00Z","v":1009,"vw":110},{"c":110.885,"h":112.3979,"l":109.63,"n":1195,"o":109.83,"t":"2026-10-06T13:30:00Z","v":87732,"vw":110.528143},{"c":110.925,"h":112,"l":110.58,"n":1006,"o":110.885,"t":"2026-10-06T13:45:00Z","v":40081,"vw":111.299131},{"c":109.34,"h":111.3491,"l":108.93,"n":755,"o":111,"t":"2026-10-06T14:00:00Z","v":31276,"vw":109.793479},{"c":110.215,"h":110.78,"l":108.35,"n":752,"o":109.25,"t":"2026-10-06T14:15:00Z","v":31279,"vw":109.878826},{"c":110.99,"h":110.99,"l":110.01,"n":578,"o":110.5,"t":"2026-10-06T14:30:00Z","v":23540,"vw":110.466221},{"c":110.935,"h":111.13,"l":110.6,"n":623,"o":110.78,"t":"2026-10-06T14:45:00Z","v":18532,"vw":110.895036},{"c":112.265,"h":112.94,"l":110.77,"n":860,"o":110.985,"t":"2026-10-06T15:00:00Z","v":43774,"vw":112.161518},{"c":111.715,"h":112.6822,"l":111.24,"n":680,"o":112.6822,"t":"2026-10-06T15:15:00Z","v":22614,"vw":111.838839},{"c":112,"h":112.02,"l":111.11,"n":507,"o":111.76,"t":"2026-10-06T15:30:00Z","v":18654,"vw":111.835738},{"c":111.75,"h":112.2499,"l":111.5789,"n":551,"o":111.77,"t":"2026-10-06T15:45:00Z","v":23071,"vw":111.910179},{"c":111.09,"h":111.76,"l":110.6664,"n":410,"o":111.7,"t":"2026-10-06T16:00:00Z","v":19730,"vw":111.178393},{"c":110.69,"h":111.67,"l":110.43,"n":795,"o":111.09,"t":"2026-10-06T16:15:00Z","v":37224,"vw":111.359478},{"c":111.06,"h":111.11,"l":110.84,"n":227,"o":110.84,"t":"2026-10-06T16:30:00Z","v":6105,"vw":111.029958},{"c":111.13,"h":111.13,"l":110.47,"n":375,"o":110.934,"t":"2026-10-06T16:45:00Z","v":11406,"vw":110.795795},{"c":111.23,"h":111.46,"l":110.94,"n":433,"o":111.15,"t":"2026-10-06T17:00:00Z","v":11498,"vw":111.161385},{"c":111.65,"h":111.77,"l":111.36,"n":369,"o":111.36,"t":"2026-10-06T17:15:00Z","v":12574,"vw":111.58869},{"c":111.35,"h":111.56,"l":111.18,"n":466,"o":111.47,"t":"2026-10-06T17:30:00Z","v":12483,"vw":111.379346},{"c":110.885,"h":111.68,"l":110.82,"n":479,"o":111.27,"t":"2026-10-06T17:45:00Z","v":22244,"vw":111.119817},{"c":111,"h":111.12,"l":110.5901,"n":251,"o":110.89,"t":"2026-10-06T18:00:00Z","v":7655,"vw":110.946341},{"c":111.085,"h":111.35,"l":110.85,"n":433,"o":110.85,"t":"2026-10-06T18:15:00Z","v":12700,"vw":111.124022},{"c":111.57,"h":111.71,"l":110.45,"n":829,"o":110.9,"t":"2026-10-06T18:30:00Z","v":33915,"vw":110.992305},{"c":111.24,"h":111.835,"l":111.24,"n":660,"o":111.51,"t":"2026-10-06T18:45:00Z","v":27072,"vw":111.713209},{"c":111.22,"h":111.86,"l":111.22,"n":669,"o":111.295,"t":"2026-10-06T19:00:00Z","v":24841,"vw":111.564744},{"c":111.71,"h":111.715,"l":111.1,"n":757,"o":111.26,"t":"2026-10-06T19:15:00Z","v":23246,"vw":111.400528},{"c":110.7,"h":111.565,"l":110.65,"n":866,"o":111.565,"t":"2026-10-06T19:30:00Z","v":32380,"vw":111.143035},{"c":110.67,"h":111.15,"l":110.25,"n":3244,"o":110.56,"t":"2026-10-06T19:45:00Z","v":161816,"vw":110.660426},{"c":110.23,"h":110.66,"l":110.23,"n":59,"o":110.66,"t":"2026-10-06T20:00:00Z","v":147245,"vw":110.658684},{"c":109.9,"h":110.1,"l":109.9,"n":11,"o":110.1,"t":"2026-10-06T21:30:00Z","v":910,"vw":109.953423},{"c":110.19,"h":110.19,"l":110.19,"n":1,"o":110.19,"t":"2026-10-07T08:00:00Z","v":130,"vw":110.19},{"c":108.535,"h":109.481,"l":106.99,"n":531,"o":108.19,"t":"2026-10-07T13:30:00Z","v":35809,"vw":108.160551},{"c":107.54,"h":109.33,"l":107.18,"n":390,"o":108.93,"t":"2026-10-07T13:45:00Z","v":22377,"vw":108.027131},{"c":105.8,"h":107.53,"l":105.71,"n":367,"o":107.53,"t":"2026-10-07T14:00:00Z","v":18060,"vw":106.421889},{"c":105.43,"h":106.08,"l":104.68,"n":604,"o":105.8,"t":"2026-10-07T14:15:00Z","v":34582,"vw":105.502741},{"c":106.01,"h":106.11,"l":105.43,"n":264,"o":105.77,"t":"2026-10-07T14:30:00Z","v":8542,"vw":105.763603},{"c":107.09,"h":107.09,"l":105.48,"n":340,"o":106.17,"t":"2026-10-07T14:45:00Z","v":9737,"vw":106.497207},{"c":107.085,"h":107.43,"l":106.6,"n":397,"o":107.07,"t":"2026-10-07T15:00:00Z","v":16903,"vw":106.807491},{"c":108.07,"h":108.11,"l":107.0807,"n":553,"o":107.41,"t":"2026-10-07T15:15:00Z","v":20011,"vw":107.463495},{"c":108.27,"h":108.27,"l":107.6853,"n":490,"o":108.03,"t":"2026-10-07T15:30:00Z","v":23068,"vw":108.028358},{"c":107.36,"h":108.44,"l":107.2,"n":344,"o":108.4,"t":"2026-10-07T15:45:00Z","v":14220,"vw":107.964786},{"c":107.9,"h":107.91,"l":107.2,"n":443,"o":107.25,"t":"2026-10-07T16:00:00Z","v":14612,"vw":107.519562},{"c":107.68,"h":108.12,"l":106.875,"n":722,"o":107.99,"t":"2026-10-07T16:15:00Z","v":31717,"vw":107.49704},{"c":107.65,"h":107.74,"l":107.39,"n":254,"o":107.74,"t":"2026-10-07T16:30:00Z","v":7175,"vw":107.642049},{"c":107.76,"h":107.86,"l":107.42,"n":336,"o":107.74,"t":"2026-10-07T16:45:00Z","v":9388,"vw":107.57937},{"c":108.48,"h":108.77,"l":107.6175,"n":471,"o":107.6175,"t":"2026-10-07T17:00:00Z","v":15089,"vw":108.414252},{"c":108.63,"h":108.68,"l":108.28,"n":350,"o":108.53,"t":"2026-10-07T17:15:00Z","v":8730,"vw":108.532204},{"c":108.5,"h":108.65,"l":108.21,"n":294,"o":108.65,"t":"2026-10-07T17:30:00Z","v":9115,"vw":108.326984},{"c":107.43,"h":108.33,"l":106.935,"n":546,"o":108.33,"t":"2026-10-07T17:45:00Z","v":26821,"vw":107.807078},{"c":107.28,"h":107.49,"l":107.1525,"n":292,"o":107.25,"t":"2026-10-07T18:00:00Z","v":10747,"vw":107.339641},{"c":107.39,"h":107.5,"l":107.24,"n":186,"o":107.27,"t":"2026-10-07T18:15:00Z","v":5339,"vw":107.307197},{"c":107.315,"h":107.66,"l":107.14,"n":649,"o":107.245,"t":"2026-10-07T18:30:00Z","v":21743,"vw":107.350752},{"c":107.46,"h":107.595,"l":107.09,"n":854,"o":107.41,"t":"2026-10-07T18:45:00Z","v":34608,"vw":107.357758},{"c":107.28,"h":107.48,"l":106.955,"n":590,"o":107.445,"t":"2026-10-07T19:00:00Z","v":20628,"vw":107.235936},{"c":107.315,"h":107.32,"l":106.6535,"n":740,"o":107.27,"t":"2026-10-07T19:15:00Z","v":21159,"vw":107.047538},{"c":107.77,"h":107.87,"l":107.27,"n":1020,"o":107.395,"t":"2026-10-07T19:30:00Z","v":29476,"vw":107.590026},{"c":107.83,"h":107.915,"l":107.34,"n":2285,"o":107.795,"t":"2026-10-07T19:45:00Z","v":103354,"vw":107.710871},{"c":107.8,"h":107.8,"l":107.8,"n":28,"o":107.8,"t":"2026-10-07T20:00:00Z","v":225690,"vw":107.8},{"c":107.8,"h":107.8,"l":107.8,"n":1,"o":107.8,"t":"2026-10-07T20:15:00Z","v":1110,"vw":107.8},{"c":106,"h":106,"l":106,"n":12,"o":106,"t":"2026-10-08T10:45:00Z","v":321,"vw":106},{"c":106.4,"h":106.95,"l":106.4,"n":5,"o":106.95,"t":"2026-10-08T13:00:00Z","v":203,"vw":106.675},{"c":107,"h":107.1,"l":106.2,"n":87,"o":106.83,"t":"2026-10-08T13:30:00Z","v":8777,"vw":106.86741},{"c":107.34,"h":107.68,"l":106.82,"n":99,"o":107.105,"t":"2026-10-08T13:45:00Z","v":3138,"vw":107.231058},{"c":106.79,"h":107.34,"l":105.74,"n":329,"o":107.34,"t":"2026-10-08T14:00:00Z","v":30624,"vw":106.959874},{"c":107.37,"h":107.75,"l":106.62,"n":387,"o":106.79,"t":"2026-10-08T14:15:00Z","v":22534,"vw":107.58457},{"c":106.47,"h":107.62,"l":106.25,"n":275,"o":107.255,"t":"2026-10-08T14:30:00Z","v":8352,"vw":107.119708},{"c":106.905,"h":107.03,"l":106.47,"n":241,"o":106.665,"t":"2026-10-08T14:45:00Z","v":6389,"vw":106.665824},{"c":106.87,"h":107.08,"l":106.5043,"n":335,"o":107.07,"t":"2026-10-08T15:00:00Z","v":17049,"vw":106.884636},{"c":106.91,"h":107.05,"l":106.78,"n":281,"o":106.9,"t":"2026-10-08T15:15:00Z","v":5598,"vw":106.911762},{"c":106.76,"h":106.88,"l":106.59,"n":381,"o":106.855,"t":"2026-10-08T15:30:00Z","v":13267,"vw":106.720774},{"c":107.2,"h":107.365,"l":106.815,"n":353,"o":106.84,"t":"2026-10-08T15:45:00Z","v":14502,"vw":107.104385},{"c":107.18,"h":107.34,"l":107.07,"n":202,"o":107.34,"t":"2026-10-08T16:00:00Z","v":6928,"vw":107.214511},{"c":107.5525,"h":108,"l":107.14,"n":431,"o":107.14,"t":"2026-10-08T16:15:00Z","v":15968,"vw":107.58094},{"c":107.22,"h":107.73,"l":107.22,"n":311,"o":107.73,"t":"2026-10-08T16:30:00Z","v":11492,"vw":107.542375},{"c":106.37,"h":107.42,"l":106.185,"n":300,"o":107.42,"t":"2026-10-08T16:45:00Z","v":10709,"vw":106.597962},{"c":106.78,"h":106.78,"l":105.955,"n":410,"o":106.33,"t":"2026-10-08T17:00:00Z","v":11209,"vw":106.197398},{"c":106.01,"h":106.82,"l":105.6019,"n":465,"o":106.82,"t":"2026-10-08T17:15:00Z","v":14074,"vw":106.094467},{"c":104.08,"h":106.4,"l":103.83,"n":955,"o":106.09,"t":"2026-10-08T17:30:00Z","v":66309,"vw":104.903684},{"c":105.7,"h":105.9989,"l":104.15,"n":497,"o":104.15,"t":"2026-10-08T17:45:00Z","v":21974,"vw":104.925678},{"c":105.75,"h":105.92,"l":105.38,"n":445,"o":105.7,"t":"2026-10-08T18:00:00Z","v":15594,"vw":105.641682},{"c":106.59,"h":106.59,"l":105.885,"n":460,"o":106,"t":"2026-10-08T18:15:00Z","v":21587,"vw":106.083821},{"c":106.15,"h":106.59,"l":106.04,"n":353,"o":106.445,"t":"2026-10-08T18:30:00Z","v":15392,"vw":106.242386},{"c":106.165,"h":106.44,"l":106.15,"n":272,"o":106.295,"t":"2026-10-08T18:45:00Z","v":9090,"vw":106.307263},{"c":105.88,"h":106.31,"l":105.88,"n":373,"o":106.165,"t":"2026-10-08T19:00:00Z","v":11566,"vw":106.159009},{"c":106.93,"h":106.98,"l":105.77,"n":506,"o":105.77,"t":"2026-10-08T19:15:00Z","v":12968,"vw":106.586114},{"c":106.345,"h":106.76,"l":106.33,"n":554,"o":106.76,"t":"2026-10-08T19:30:00Z","v":17093,"vw":106.540836},{"c":106.48,"h":106.74,"l":106.195,"n":1856,"o":106.48,"t":"2026-10-08T19:45:00Z","v":63982,"vw":106.542307},{"c":106.48,"h":106.48,"l":106.48,"n":53,"o":106.48,"t":"2026-10-08T20:00:00Z","v":81972,"vw":106.48},{"c":107.5,"h":107.5,"l":107.5,"n":3,"o":107.5,"t":"2026-10-09T13:00:00Z","v":400,"vw":107.5},{"c":108.5,"h":109.978,"l":106.88,"n":331,"o":108.08,"t":"2026-10-09T13:30:00Z","v":21262,"vw":108.265683},{"c":107.31,"h":107.46,"l":107.0735,"n":61,"o":107.43,"t":"2026-10-09T13:45:00Z","v":2421,"vw":107.332565},{"c":107.18,"h":108.1872,"l":107.12,"n":203,"o":107.77,"t":"2026-10-09T14:00:00Z","v":7464,"vw":107.432051},{"c":107.875,"h":108.24,"l":107.1674,"n":234,"o":107.1674,"t":"2026-10-09T14:15:00Z","v":10421,"vw":107.677112},{"c":108.14,"h":108.19,"l":107.87,"n":121,"o":107.87,"t":"2026-10-09T14:30:00Z","v":5130,"vw":108.016496},{"c":108.02,"h":108.68,"l":107.905,"n":326,"o":108.32,"t":"2026-10-09T14:45:00Z","v":8425,"vw":108.234536},{"c":108.9,"h":109.09,"l":108.03,"n":350,"o":108.03,"t":"2026-10-09T15:00:00Z","v":10209,"vw":108.692939},{"c":109.4,"h":109.46,"l":108.65,"n":201,"o":108.65,"t":"2026-10-09T15:15:00Z","v":9210,"vw":109.216004},{"c":109.245,"h":109.27,"l":109.0807,"n":194,"o":109.265,"t":"2026-10-09T15:30:00Z","v":6795,"vw":109.237433},{"c":109.64,"h":109.9799,"l":109.3,"n":438,"o":109.3,"t":"2026-10-09T15:45:00Z","v":19937,"vw":109.708815},{"c":109.68,"h":109.73,"l":109.5325,"n":407,"o":109.67,"t":"2026-10-09T16:00:00Z","v":9746,"vw":109.602397},{"c":109.645,"h":109.83,"l":109.47,"n":160,"o":109.76,"t":"2026-10-09T16:15:00Z","v":4654,"vw":109.731075},{"c":109.935,"h":110.02,"l":109.87,"n":421,"o":109.87,"t":"2026-10-09T16:30:00Z","v":9534,"vw":109.951147},{"c":109.73,"h":110.11,"l":109.41,"n":420,"o":109.93,"t":"2026-10-09T16:45:00Z","v":28062,"vw":109.748686},{"c":110.22,"h":110.22,"l":109.72,"n":273,"o":109.93,"t":"2026-10-09T17:00:00Z","v":5934,"vw":109.969979},{"c":110.49,"h":110.49,"l":110.18,"n":209,"o":110.31,"t":"2026-10-09T17:15:00Z","v":7389,"vw":110.316762},{"c":110.42,"h":110.45,"l":110.22,"n":220,"o":110.36,"t":"2026-10-09T17:30:00Z","v":6951,"vw":110.364197},{"c":111,"h":111,"l":110.52,"n":225,"o":110.52,"t":"2026-10-09T17:45:00Z","v":4956,"vw":110.76299},{"c":111.74,"h":111.78,"l":111.045,"n":490,"o":111.055,"t":"2026-10-09T18:00:00Z","v":14606,"vw":111.499701},{"c":111.54,"h":111.695,"l":111.46,"n":343,"o":111.69,"t":"2026-10-09T18:15:00Z","v":11849,"vw":111.562056},{"c":111.55,"h":111.59,"l":111.43,"n":269,"o":111.545,"t":"2026-10-09T18:30:00Z","v":8302,"vw":111.536367},{"c":111.34,"h":111.665,"l":111.145,"n":535,"o":111.629,"t":"2026-10-09T18:45:00Z","v":17010,"vw":111.480588},{"c":111.895,"h":112.33,"l":111.2,"n":815,"o":111.345,"t":"2026-10-09T19:00:00Z","v":36059,"vw":111.878934},{"c":111.53,"h":111.995,"l":111.36,"n":621,"o":111.99,"t":"2026-10-09T19:15:00Z","v":30479,"vw":111.700153},{"c":110.84,"h":111.625,"l":110.83,"n":1122,"o":111.4759,"t":"2026-10-09T19:30:00Z","v":42611,"vw":111.201973},{"c":111.165,"h":111.35,"l":110.64,"n":2252,"o":110.795,"t":"2026-10-09T19:45:00Z","v":67943,"vw":111.081114},{"c":111.07,"h":111.07,"l":111.07,"n":32,"o":111.07,"t":"2026-10-09T20:00:00Z","v":56042,"vw":111.07},{"c":110.7,"h":111.5,"l":110.7,"n":49,"o":111.5,"t":"2026-10-12T11:00:00Z","v":3777,"vw":111.197179},{"c":111.45,"h":111.5,"l":110.85,"n":32,"o":110.85,"t":"2026-10-12T12:00:00Z","v":4303,"vw":111.179949},{"c":111.59,"h":111.59,"l":111.5,"n":4,"o":111.5,"t":"2026-10-12T12:30:00Z","v":811,"vw":111.56},{"c":111.5,"h":111.5,"l":111.5,"n":9,"o":111.5,"t":"2026-10-12T13:15:00Z","v":832,"vw":111.5},{"c":109.51,"h":110.25,"l":107.22,"n":238,"o":110.01,"t":"2026-10-12T13:30:00Z","v":13925,"vw":109.164282},{"c":110.17,"h":110.17,"l":109.38,"n":295,"o":109.535,"t":"2026-10-12T13:45:00Z","v":42887,"vw":109.54969},{"c":109.38,"h":109.94,"l":109.36,"n":133,"o":109.76,"t":"2026-10-12T14:00:00Z","v":4481,"vw":109.547779},{"c":110.58,"h":110.71,"l":109.0301,"n":171,"o":109.37,"t":"2026-10-12T14:15:00Z","v":5087,"vw":109.688327},{"c":110.4298,"h":111.21,"l":110.4298,"n":323,"o":110.57,"t":"2026-10-12T14:30:00Z","v":12454,"vw":110.861131},{"c":109.52,"h":111.1888,"l":108.9901,"n":399,"o":111.0845,"t":"2026-10-12T14:45:00Z","v":102611,"vw":110.62549},{"c":109,"h":110.07,"l":109,"n":465,"o":109.6,"t":"2026-10-12T15:00:00Z","v":12927,"vw":109.679},{"c":108.9901,"h":109.77,"l":108.9901,"n":195,"o":109.27,"t":"2026-10-12T15:15:00Z","v":6394,"vw":109.425953},{"c":109.2975,"h":109.31,"l":109.18,"n":39,"o":109.285,"t":"2026-10-12T15:30:00Z","v":1218,"vw":109.285199},{"c":109.4,"h":109.66,"l":109,"n":295,"o":109.26,"t":"2026-10-12T15:45:00Z","v":7141,"vw":109.444497},{"c":108.98,"h":109.5499,"l":108.965,"n":116,"o":109.5499,"t":"2026-10-12T16:00:00Z","v":4956,"vw":109.234753},{"c":108.67,"h":108.99,"l":108.58,"n":102,"o":108.99,"t":"2026-10-12T16:15:00Z","v":2882,"vw":108.744286},{"c":108.59,"h":108.78,"l":108.59,"n":89,"o":108.725,"t":"2026-10-12T16:30:00Z","v":2805,"vw":108.713919},{"c":107.69,"h":108.6524,"l":107.62,"n":258,"o":108.59,"t":"2026-10-12T16:45:00Z","v":11064,"vw":107.963884},{"c":108.0099,"h":108.0099,"l":107.1918,"n":239,"o":107.73,"t":"2026-10-12T17:00:00Z","v":11813,"vw":107.479191},{"c":107.83,"h":108,"l":107.81,"n":154,"o":108,"t":"2026-10-12T17:15:00Z","v":3382,"vw":107.873489},{"c":107.79,"h":107.9,"l":107.61,"n":125,"o":107.61,"t":"2026-10-12T17:30:00Z","v":2981,"vw":107.777006},{"c":107.71,"h":107.73,"l":107.6,"n":66,"o":107.73,"t":"2026-10-12T17:45:00Z","v":1875,"vw":107.660373},{"c":108.28,"h":108.28,"l":107.78,"n":452,"o":107.8,"t":"2026-10-12T18:00:00Z","v":14866,"vw":107.963263},{"c":108.25,"h":108.4,"l":108.21,"n":143,"o":108.4,"t":"2026-10-12T18:15:00Z","v":3314,"vw":108.27377},{"c":108.05,"h":108.5525,"l":107.925,"n":389,"o":108.295,"t":"2026-10-12T18:30:00Z","v":18045,"vw":108.248534},{"c":107.94,"h":108.245,"l":107.6871,"n":326,"o":108.245,"t":"2026-10-12T18:45:00Z","v":9940,"vw":107.869133},{"c":107.9275,"h":108.4,"l":107.76,"n":571,"o":107.865,"t":"2026-10-12T19:00:00Z","v":31912,"vw":108.117571},{"c":107.235,"h":107.9675,"l":107.235,"n":663,"o":107.9575,"t":"2026-10-12T19:15:00Z","v":21346,"vw":107.575009},{"c":107.815,"h":107.97,"l":107.11,"n":1143,"o":107.235,"t":"2026-10-12T19:30:00Z","v":46040,"vw":107.548028},{"c":107.9,"h":108.365,"l":107.69,"n":2015,"o":107.87,"t":"2026-10-12T19:45:00Z","v":91821,"vw":107.938043},{"c":107.96,"h":107.96,"l":107.96,"n":35,"o":107.96,"t":"2026-10-12T20:00:00Z","v":137363,"vw":107.96},{"c":107.96,"h":107.96,"l":107.96,"n":2,"o":107.96,"t":"2026-10-12T20:15:00Z","v":1945,"vw":107.96},{"c":107.96,"h":107.96,"l":107.83,"n":4,"o":107.83,"t":"2026-10-13T11:00:00Z","v":843,"vw":107.864128},{"c":107.35,"h":108.25,"l":107.35,"n":11,"o":107.96,"t":"2026-10-13T11:15:00Z","v":800,"vw":107.764467},{"c":108.1,"h":108.1,"l":108.1,"n":1,"o":108.1,"t":"2026-10-13T11:45:00Z","v":233,"vw":108.1},{"c":107.91,"h":108.45,"l":107.91,"n":18,"o":108.45,"t":"2026-10-13T12:00:00Z","v":414,"vw":108.059171},{"c":107.01,"h":107.01,"l":107.01,"n":1,"o":107.01,"t":"2026-10-13T12:30:00Z","v":150,"vw":107.01},{"c":107.95,"h":107.95,"l":107.95,"n":5,"o":107.95,"t":"2026-10-13T12:45:00Z","v":182,"vw":107.95},{"c":108.05,"h":108.27,"l":105.03,"n":246,"o":107.5,"t":"2026-10-13T13:30:00Z","v":18516,"vw":106.068858},{"c":107.2,"h":108.66,"l":107.2,"n":350,"o":107.76,"t":"2026-10-13T13:45:00Z","v":73009,"vw":108.26258},{"c":107.93,"h":108.36,"l":107.77,"n":273,"o":107.78,"t":"2026-10-13T14:00:00Z","v":14099,"vw":107.923045},{"c":108.075,"h":108.075,"l":107.58,"n":136,"o":107.815,"t":"2026-10-13T14:15:00Z","v":5508,"vw":107.786019},{"c":107.53,"h":108.05,"l":107.25,"n":301,"o":108.05,"t":"2026-10-13T14:30:00Z","v":15049,"vw":107.606012},{"c":107.61,"h":107.84,"l":107.13,"n":504,"o":107.46,"t":"2026-10-13T14:45:00Z","v":22969,"vw":107.463107},{"c":108,"h":108.08,"l":107.74,"n":232,"o":107.78,"t":"2026-10-13T15:00:00Z","v":10121,"vw":107.928329},{"c":108.675,"h":108.8534,"l":107.725,"n":240,"o":107.725,"t":"2026-10-13T15:15:00Z","v":8416,"vw":108.355},{"c":109.21,"h":109.21,"l":108.56,"n":222,"o":108.56,"t":"2026-10-13T15:30:00Z","v":5302,"vw":108.895178},{"c":109.295,"h":109.465,"l":108.75,"n":458,"o":109.2,"t":"2026-10-13T15:45:00Z","v":12497,"vw":109.173669},{"c":109.51,"h":109.8425,"l":109.13,"n":235,"o":109.72,"t":"2026-10-13T16:00:00Z","v":14485,"vw":109.54515},{"c":109.535,"h":109.83,"l":109.47,"n":405,"o":109.595,"t":"2026-10-13T16:15:00Z","v":22385,"vw":109.679986},{"c":109.78,"h":110.02,"l":109.545,"n":220,"o":109.545,"t":"2026-10-13T16:30:00Z","v":11851,"vw":109.744791},{"c":109.495,"h":109.79,"l":109.49,"n":196,"o":109.6,"t":"2026-10-13T16:45:00Z","v":7094,"vw":109.574953},{"c":109.65,"h":109.65,"l":109.4901,"n":187,"o":109.5,"t":"2026-10-13T17:00:00Z","v":2815,"vw":109.564884},{"c":108.49,"h":109.65,"l":108.485,"n":587,"o":109.65,"t":"2026-10-13T17:15:00Z","v":26034,"vw":109.288551},{"c":108.58,"h":108.82,"l":108.2725,"n":302,"o":108.5,"t":"2026-10-13T17:30:00Z","v":14089,"vw":108.458881},{"c":108.81,"h":108.82,"l":108.36,"n":210,"o":108.78,"t":"2026-10-13T17:45:00Z","v":4617,"vw":108.525626},{"c":109.005,"h":109.5725,"l":108.6,"n":514,"o":108.725,"t":"2026-10-13T18:00:00Z","v":15273,"vw":109.102806},{"c":109.085,"h":109.37,"l":109.005,"n":198,"o":109.06,"t":"2026-10-13T18:15:00Z","v":6862,"vw":109.215337},{"c":108.75,"h":109.045,"l":108.54,"n":196,"o":109.045,"t":"2026-10-13T18:30:00Z","v":7098,"vw":108.751952},{"c":108.48,"h":108.685,"l":108.26,"n":191,"o":108.685,"t":"2026-10-13T18:45:00Z","v":6491,"vw":108.442632},{"c":108.365,"h":108.55,"l":107.91,"n":515,"o":108.45,"t":"2026-10-13T19:00:00Z","v":16388,"vw":108.32857},{"c":107.67,"h":108.4,"l":107.67,"n":560,"o":108.26,"t":"2026-10-13T19:15:00Z","v":12670,"vw":108.138331},{"c":107.775,"h":107.94,"l":107.625,"n":547,"o":107.82,"t":"2026-10-13T19:30:00Z","v":16398,"vw":107.794314},{"c":107.94,"h":108.04,"l":107.66,"n":1999,"o":107.765,"t":"2026-10-13T19:45:00Z","v":59707,"vw":107.86491},{"c":107.9,"h":107.9,"l":107.9,"n":56,"o":107.9,"t":"2026-10-13T20:00:00Z","v":70552,"vw":107.9},{"c":107.0003,"h":107.04,"l":107.0003,"n":6,"o":107.04,"t":"2026-10-14T12:30:00Z","v":298,"vw":107.02015},{"c":105.61,"h":106.51,"l":102.46,"n":846,"o":104.23,"t":"2026-10-14T13:30:00Z","v":57711,"vw":104.084811},{"c":103.79,"h":105.595,"l":103.79,"n":179,"o":105.04,"t":"2026-10-14T13:45:00Z","v":11190,"vw":104.911698},{"c":102.83,"h":104,"l":101.78,"n":723,"o":103.82,"t":"2026-10-14T14:00:00Z","v":31834,"vw":102.494282},{"c":102,"h":103.13,"l":102,"n":107,"o":102.37,"t":"2026-10-14T14:15:00Z","v":3480,"vw":102.560425},{"c":101.665,"h":102.13,"l":101.15,"n":520,"o":102.02,"t":"2026-10-14T14:30:00Z","v":18360,"vw":101.61686},{"c":99.595,"h":101.9599,"l":99.18,"n":1253,"o":101.66,"t":"2026-10-14T14:45:00Z","v":52100,"vw":100.120248},{"c":99.075,"h":99.48,"l":98.46,"n":601,"o":99.48,"t":"2026-10-14T15:00:00Z","v":26057,"vw":98.886868},{"c":98.43,"h":99.065,"l":98.43,"n":320,"o":99.05,"t":"2026-10-14T15:15:00Z","v":9499,"vw":98.749815},{"c":97.57,"h":98.51,"l":97.1,"n":684,"o":98.34,"t":"2026-10-14T15:30:00Z","v":30141,"vw":97.728246},{"c":98.438,"h":98.71,"l":97.4901,"n":749,"o":97.65,"t":"2026-10-14T15:45:00Z","v":29632,"vw":98.218277},{"c":98.18,"h":98.76,"l":97.715,"n":563,"o":98.415,"t":"2026-10-14T16:00:00Z","v":19627,"vw":98.361732},{"c":97.9,"h":98.44,"l":97.775,"n":456,"o":98.08,"t":"2026-10-14T16:15:00Z","v":13562,"vw":98.123944},{"c":98.015,"h":98.3,"l":97.74,"n":478,"o":97.96,"t":"2026-10-14T16:30:00Z","v":16366,"vw":98.036576},{"c":97.77,"h":98.13,"l":97.6503,"n":275,"o":98.055,"t":"2026-10-14T16:45:00Z","v":5981,"vw":97.882231},{"c":97.725,"h":98.41,"l":97.485,"n":647,"o":97.77,"t":"2026-10-14T17:00:00Z","v":17966,"vw":97.924529},{"c":95.72,"h":97.74,"l":95.455,"n":808,"o":97.74,"t":"2026-10-14T17:15:00Z","v":33817,"vw":96.382723},{"c":94.83,"h":95.965,"l":94.553,"n":948,"o":95.83,"t":"2026-10-14T17:30:00Z","v":39514,"vw":95.309911},{"c":94.975,"h":95.6,"l":94.17,"n":916,"o":94.875,"t":"2026-10-14T17:45:00Z","v":46890,"vw":94.931853},{"c":94.7,"h":95.61,"l":94.425,"n":839,"o":94.975,"t":"2026-10-14T18:00:00Z","v":37024,"vw":95.19436},{"c":95.285,"h":95.285,"l":94.235,"n":1062,"o":94.35,"t":"2026-10-14T18:15:00Z","v":53223,"vw":94.655085},{"c":97.36,"h":97.375,"l":95.26,"n":931,"o":95.29,"t":"2026-10-14T18:30:00Z","v":52693,"vw":96.411139},{"c":96.33,"h":97.315,"l":96.17,"n":877,"o":97.1,"t":"2026-10-14T18:45:00Z","v":53390,"vw":96.680332},{"c":96.15,"h":96.32,"l":95.3601,"n":942,"o":96.18,"t":"2026-10-14T19:00:00Z","v":42433,"vw":95.714342},{"c":96.67,"h":97.18,"l":95.865,"n":1058,"o":96.1554,"t":"2026-10-14T19:15:00Z","v":38889,"vw":96.525256},{"c":96.32,"h":97.27,"l":95.98,"n":1483,"o":96.735,"t":"2026-10-14T19:30:00Z","v":71219,"vw":96.445045},{"c":95.25,"h":96.31,"l":94.54,"n":3714,"o":96.31,"t":"2026-10-14T19:45:00Z","v":186872,"vw":95.202447},{"c":95,"h":95.15,"l":95,"n":41,"o":95.15,"t":"2026-10-14T20:00:00Z","v":157579,"vw":95.149904},{"c":94.9149,"h":94.9149,"l":94.9149,"n":1,"o":94.9149,"t":"2026-10-14T20:45:00Z","v":160,"vw":94.9149},{"c":94.85,"h":94.85,"l":94.85,"n":12,"o":94.85,"t":"2026-10-14T22:30:00Z","v":270,"vw":94.85},{"c":94.9597,"h":94.9597,"l":94.52,"n":9,"o":94.52,"t":"2026-10-15T10:45:00Z","v":373,"vw":94.73985},{"c":94,"h":94.89,"l":94,"n":8,"o":94.89,"t":"2026-10-15T11:15:00Z","v":521,"vw":94.2375},{"c":94.05,"h":94.05,"l":93.7,"n":10,"o":93.98,"t":"2026-10-15T12:30:00Z","v":483,"vw":93.932682},{"c":94,"h":94.01,"l":94,"n":3,"o":94.01,"t":"2026-10-15T12:45:00Z","v":257,"vw":94.006078},{"c":92.01,"h":92.06,"l":92.01,"n":25,"o":92.01,"t":"2026-10-15T13:15:00Z","v":776,"vw":92.026667},{"c":95.65,"h":95.68,"l":92.01,"n":903,"o":92.01,"t":"2026-10-15T13:30:00Z","v":52366,"vw":93.135307},{"c":93.3775,"h":96.28,"l":92.875,"n":836,"o":95.33,"t":"2026-10-15T13:45:00Z","v":42458,"vw":93.97334},{"c":94.81,"h":95.91,"l":93.44,"n":1077,"o":93.57,"t":"2026-10-15T14:00:00Z","v":42623,"vw":94.493385},{"c":94.6,"h":95.25,"l":94.295,"n":475,"o":94.99,"t":"2026-10-15T14:15:00Z","v":16686,"vw":94.741563},{"c":96,"h":96,"l":93.9261,"n":454,"o":94.34,"t":"2026-10-15T14:30:00Z","v":16546,"vw":95.13805},{"c":96.415,"h":96.63,"l":95.67,"n":458,"o":96.08,"t":"2026-10-15T14:45:00Z","v":14058,"vw":96.162431},{"c":97.08,"h":97.1,"l":95.69,"n":706,"o":96.35,"t":"2026-10-15T15:00:00Z","v":27086,"vw":96.350922},{"c":97.185,"h":97.4191,"l":97.07,"n":312,"o":97.2907,"t":"2026-10-15T15:15:00Z","v":13209,"vw":97.219574},{"c":96.11,"h":97.155,"l":96.07,"n":374,"o":97.155,"t":"2026-10-15T15:30:00Z","v":16801,"vw":96.59973},{"c":96.675,"h":96.6861,"l":95.89,"n":403,"o":96,"t":"2026-10-15T15:45:00Z","v":21326,"vw":96.118258},{"c":96.32,"h":96.49,"l":96.0201,"n":215,"o":96.46,"t":"2026-10-15T16:00:00Z","v":6761,"vw":96.321635},{"c":96.24,"h":96.35,"l":95.96,"n":411,"o":96.208,"t":"2026-10-15T16:15:00Z","v":13608,"vw":96.163044},{"c":96.6025,"h":96.69,"l":96.24,"n":246,"o":96.24,"t":"2026-10-15T16:30:00Z","v":9675,"vw":96.544183},{"c":96.915,"h":96.915,"l":96.49,"n":405,"o":96.67,"t":"2026-10-15T16:45:00Z","v":14866,"vw":96.722604},{"c":96.875,"h":97.02,"l":96.65,"n":286,"o":96.89,"t":"2026-10-15T17:00:00Z","v":9663,"vw":96.850714},{"c":96.97,"h":97.15,"l":96.93,"n":274,"o":96.93,"t":"2026-10-15T17:15:00Z","v":8934,"vw":97.009479},{"c":97.265,"h":97.435,"l":96.98,"n":477,"o":97.05,"t":"2026-10-15T17:30:00Z","v":17941,"vw":97.196373},{"c":97.53,"h":97.539,"l":97.0805,"n":347,"o":97.26,"t":"2026-10-15T17:45:00Z","v":9651,"vw":97.345323},{"c":97.255,"h":97.64,"l":97.115,"n":473,"o":97.56,"t":"2026-10-15T18:00:00Z","v":20012,"vw":97.315436},{"c":96.99,"h":97.255,"l":96.775,"n":476,"o":97.255,"t":"2026-10-15T18:15:00Z","v":14626,"vw":97.012255},{"c":96.99,"h":97.07,"l":96.89,"n":528,"o":96.99,"t":"2026-10-15T18:30:00Z","v":18740,"vw":96.957733},{"c":97.85,"h":97.972,"l":97.05,"n":490,"o":97.05,"t":"2026-10-15T18:45:00Z","v":16371,"vw":97.570063},{"c":99.1,"h":99.1,"l":97.9557,"n":582,"o":97.9557,"t":"2026-10-15T19:00:00Z","v":21122,"vw":98.387853},{"c":99.975,"h":100.22,"l":99.1,"n":863,"o":99.1,"t":"2026-10-15T19:15:00Z","v":32089,"vw":99.894858},{"c":98.92,"h":100.01,"l":98.855,"n":1309,"o":99.91,"t":"2026-10-15T19:30:00Z","v":47870,"vw":99.543908},{"c":99.54,"h":99.66,"l":98.865,"n":3130,"o":98.98,"t":"2026-10-15T19:45:00Z","v":133849,"vw":99.262525},{"c":99.54,"h":99.54,"l":99.54,"n":18,"o":99.54,"t":"2026-10-15T20:00:00Z","v":103083,"vw":99.54},{"c":99.54,"h":99.54,"l":99.54,"n":1,"o":99.54,"t":"2026-10-15T20:15:00Z","v":20544,"vw":99.54},{"c":100.682,"h":100.682,"l":100.682,"n":1,"o":100.682,"t":"2026-10-16T12:30:00Z","v":100,"vw":100.682},{"c":99.68,"h":99.68,"l":99.68,"n":1,"o":99.68,"t":"2026-10-16T13:00:00Z","v":100,"vw":99.68},{"c":97.155,"h":98.54,"l":97.1,"n":109,"o":98.54,"t":"2026-10-16T13:30:00Z","v":15893,"vw":98.393765},{"c":95.94,"h":97.34,"l":95.7701,"n":342,"o":97.34,"t":"2026-10-16T13:45:00Z","v":14280,"vw":96.298223},{"c":96.195,"h":96.99,"l":95.85,"n":302,"o":95.94,"t":"2026-10-16T14:00:00Z","v":12082,"vw":96.500818},{"c":95.845,"h":97.21,"l":95.845,"n":448,"o":96.315,"t":"2026-10-16T14:15:00Z","v":10459,"vw":96.4547},{"c":97.01,"h":97.185,"l":96.225,"n":194,"o":96.24,"t":"2026-10-16T14:30:00Z","v":4910,"vw":96.837355},{"c":96.22,"h":96.9,"l":96.22,"n":167,"o":96.9,"t":"2026-10-16T14:45:00Z","v":3870,"vw":96.659368},{"c":95.49,"h":96.43,"l":95,"n":606,"o":96.06,"t":"2026-10-16T15:00:00Z","v":23062,"vw":95.85445},{"c":95.81,"h":95.92,"l":95.3101,"n":224,"o":95.57,"t":"2026-10-16T15:15:00Z","v":5786,"vw":95.681303},{"c":95.545,"h":95.92,"l":95.5,"n":121,"o":95.55,"t":"2026-10-16T15:30:00Z","v":4188,"vw":95.588483},{"c":94.025,"h":95.608,"l":94,"n":443,"o":95.535,"t":"2026-10-16T15:45:00Z","v":17960,"vw":94.746199},{"c":94.19,"h":94.25,"l":93.51,"n":313,"o":93.94,"t":"2026-10-16T16:00:00Z","v":14519,"vw":93.821507},{"c":94.24,"h":94.46,"l":94.0981,"n":87,"o":94.46,"t":"2026-10-16T16:15:00Z","v":2059,"vw":94.248726},{"c":94.125,"h":94.33,"l":93.8242,"n":333,"o":94.235,"t":"2026-10-16T16:30:00Z","v":11652,"vw":94.081955},{"c":93.95,"h":93.95,"l":93.77,"n":188,"o":93.91,"t":"2026-10-16T16:45:00Z","v":5003,"vw":93.850467},{"c":92.6705,"h":94.19,"l":92.6705,"n":433,"o":93.96,"t":"2026-10-16T17:00:00Z","v":208269,"vw":93.157899},{"c":93.19,"h":93.19,"l":92.43,"n":265,"o":92.96,"t":"2026-10-16T17:15:00Z","v":8206,"vw":92.835355},{"c":93.815,"h":94,"l":93.01,"n":498,"o":93.19,"t":"2026-10-16T17:30:00Z","v":22667,"vw":93.416847},{"c":92.77,"h":93.81,"l":92.77,"n":233,"o":93.81,"t":"2026-10-16T17:45:00Z","v":4591,"vw":93.30028},{"c":92.56,"h":92.735,"l":92.01,"n":387,"o":92.51,"t":"2026-10-16T18:00:00Z","v":12211,"vw":92.323236},{"c":92.73,"h":92.73,"l":92.3,"n":238,"o":92.555,"t":"2026-10-16T18:15:00Z","v":4141,"vw":92.561554},{"c":92.215,"h":92.87,"l":92,"n":520,"o":92.87,"t":"2026-10-16T18:30:00Z","v":12339,"vw":92.42764},{"c":91.19,"h":92.6399,"l":91.17,"n":785,"o":92.215,"t":"2026-10-16T18:45:00Z","v":38156,"vw":91.904349},{"c":90.86,"h":91.46,"l":90.77,"n":748,"o":91.28,"t":"2026-10-16T19:00:00Z","v":24784,"vw":91.150065},{"c":90.74,"h":91.03,"l":90.21,"n":1019,"o":90.75,"t":"2026-10-16T19:15:00Z","v":30631,"vw":90.732004},{"c":89.5,"h":90.76,"l":89.1,"n":1431,"o":90.74,"t":"2026-10-16T19:30:00Z","v":52771,"vw":89.856851},{"c":90.87,"h":91.205,"l":89.32,"n":3752,"o":89.36,"t":"2026-10-16T19:45:00Z","v":175160,"vw":90.652417},{"c":90.91,"h":90.91,"l":90.91,"n":15,"o":90.91,"t":"2026-10-16T20:00:00Z","v":308321,"vw":90.91},{"c":90.85,"h":90.85,"l":90.85,"n":3,"o":90.85,"t":"2026-10-16T20:15:00Z","v":233,"vw":90.85},{"c":92,"h":93,"l":91.3,"n":12,"o":91.3,"t":"2026-10-16T20:45:00Z","v":1135,"vw":91.729315},{"c":91.1,"h":91.1,"l":91.1,"n":2,"o":91.1,"t":"2026-10-16T21:45:00Z","v":491,"vw":91.1},{"c":92.1,"h":94,"l":92.1,"n":27,"o":93.82,"t":"2026-10-16T22:00:00Z","v":743,"vw":93.155409},{"c":91.5,"h":91.5,"l":91.5,"n":1,"o":91.5,"t":"2026-10-16T22:30:00Z","v":400,"vw":91.5},{"c":90.4,"h":91.5,"l":90.4,"n":6,"o":91.5,"t":"2026-10-16T22:45:00Z","v":868,"vw":91.2375},{"c":91.05,"h":91.05,"l":91.05,"n":2,"o":91.05,"t":"2026-10-19T11:45:00Z","v":200,"vw":91.05},{"c":92.04,"h":93.85,"l":91.65,"n":515,"o":92.4,"t":"2026-10-19T13:30:00Z","v":23409,"vw":92.468014},{"c":91.275,"h":92.189,"l":90.97,"n":224,"o":92.04,"t":"2026-10-19T13:45:00Z","v":10144,"vw":91.675843},{"c":90.94,"h":91.17,"l":90.42,"n":289,"o":90.72,"t":"2026-10-19T14:00:00Z","v":11338,"vw":90.830836},{"c":91.675,"h":91.675,"l":91.09,"n":181,"o":91.2,"t":"2026-10-19T14:15:00Z","v":7024,"vw":91.495459},{"c":91.14,"h":91.7461,"l":90.96,"n":301,"o":91.69,"t":"2026-10-19T14:30:00Z","v":9950,"vw":91.255697},{"c":91.155,"h":91.83,"l":90.87,"n":494,"o":91.51,"t":"2026-10-19T14:45:00Z","v":18497,"vw":91.335854},{"c":92.725,"h":92.81,"l":91.39,"n":375,"o":91.45,"t":"2026-10-19T15:00:00Z","v":14461,"vw":92.111261},{"c":93.02,"h":93.04,"l":92.39,"n":269,"o":92.93,"t":"2026-10-19T15:15:00Z","v":6982,"vw":92.798424},{"c":93.83,"h":93.83,"l":92.815,"n":373,"o":93.01,"t":"2026-10-19T15:30:00Z","v":8722,"vw":93.231683},{"c":93.87,"h":93.87,"l":93.66,"n":250,"o":93.66,"t":"2026-10-19T15:45:00Z","v":6026,"vw":93.760441},{"c":93.135,"h":93.85,"l":93.13,"n":504,"o":93.705,"t":"2026-10-19T16:00:00Z","v":20250,"vw":93.388446},{"c":92.765,"h":93.27,"l":92.745,"n":312,"o":93,"t":"2026-10-19T16:15:00Z","v":8602,"vw":93.014974},{"c":92.765,"h":93.06,"l":92.66,"n":307,"o":93.02,"t":"2026-10-19T16:30:00Z","v":9936,"vw":92.881506},{"c":92.72,"h":92.83,"l":92.4001,"n":302,"o":92.62,"t":"2026-10-19T16:45:00Z","v":7036,"vw":92.636038},{"c":92.75,"h":92.83,"l":92.575,"n":353,"o":92.575,"t":"2026-10-19T17:00:00Z","v":8925,"vw":92.691566},{"c":92.745,"h":92.87,"l":92.72,"n":224,"o":92.75,"t":"2026-10-19T17:15:00Z","v":5514,"vw":92.786873},{"c":92.09,"h":92.75,"l":92.09,"n":374,"o":92.75,"t":"2026-10-19T17:30:00Z","v":11322,"vw":92.531053},{"c":92.94,"h":93,"l":91.89,"n":413,"o":92.1,"t":"2026-10-19T17:45:00Z","v":15117,"vw":92.435116},{"c":92.39,"h":92.89,"l":92.39,"n":499,"o":92.89,"t":"2026-10-19T18:00:00Z","v":15230,"vw":92.676494},{"c":92.725,"h":93,"l":92.52,"n":416,"o":92.52,"t":"2026-10-19T18:15:00Z","v":9101,"vw":92.745392},{"c":92.64,"h":92.74,"l":92.4,"n":413,"o":92.63,"t":"2026-10-19T18:30:00Z","v":11425,"vw":92.616774},{"c":92.83,"h":92.9,"l":92.58,"n":822,"o":92.73,"t":"2026-10-19T18:45:00Z","v":29836,"vw":92.737225},{"c":92.7,"h":93.01,"l":92.6,"n":678,"o":92.74,"t":"2026-10-19T19:00:00Z","v":19724,"vw":92.782635},{"c":92.53,"h":92.93,"l":92.52,"n":895,"o":92.615,"t":"2026-10-19T19:15:00Z","v":35901,"vw":92.724256},{"c":91.735,"h":92.37,"l":91.5669,"n":1336,"o":92.37,"t":"2026-10-19T19:30:00Z","v":46390,"vw":91.991541},{"c":91.49,"h":91.95,"l":91.23,"n":3041,"o":91.735,"t":"2026-10-19T19:45:00Z","v":135639,"vw":91.463113},{"c":91.42,"h":91.46,"l":91.3,"n":30,"o":91.46,"t":"2026-10-19T20:00:00Z","v":69471,"vw":91.4597},{"c":91.46,"h":91.46,"l":91.46,"n":1,"o":91.46,"t":"2026-10-19T20:15:00Z","v":24436,"vw":91.46},{"c":92.1665,"h":92.1665,"l":92.1665,"n":1,"o":92.1665,"t":"2026-10-20T12:45:00Z","v":100,"vw":92.1665},{"c":89.54,"h":91.215,"l":89.54,"n":370,"o":90.4,"t":"2026-10-20T13:30:00Z","v":16931,"vw":90.323194},{"c":90.765,"h":91,"l":89.43,"n":292,"o":89.85,"t":"2026-10-20T13:45:00Z","v":10324,"vw":90.389716},{"c":90.7275,"h":91.42,"l":90.1787,"n":331,"o":90.92,"t":"2026-10-20T14:00:00Z","v":20727,"vw":90.851448},{"c":92.81,"h":92.81,"l":90.68,"n":712,"o":90.7,"t":"2026-10-20T14:15:00Z","v":51076,"vw":91.351704},{"c":92.765,"h":93.0594,"l":91.81,"n":265,"o":92.85,"t":"2026-10-20T14:30:00Z","v":13069,"vw":92.400651},{"c":93.47,"h":93.47,"l":92.77,"n":213,"o":92.77,"t":"2026-10-20T14:45:00Z","v":7948,"vw":93.042291},{"c":92.97,"h":93.74,"l":92.27,"n":336,"o":93.4752,"t":"2026-10-20T15:00:00Z","v":16367,"vw":92.652424},{"c":93.59,"h":93.73,"l":92.96,"n":295,"o":93.11,"t":"2026-10-20T15:15:00Z","v":11959,"vw":93.366257},{"c":93.37,"h":93.37,"l":92.88,"n":197,"o":93.25,"t":"2026-10-20T15:30:00Z","v":4568,"vw":93.091065},{"c":93.18,"h":93.53,"l":93.09,"n":208,"o":93.25,"t":"2026-10-20T15:45:00Z","v":6652,"vw":93.312214},{"c":93.05,"h":93.21,"l":92.915,"n":129,"o":93.07,"t":"2026-10-20T16:00:00Z","v":3745,"vw":93.037315},{"c":93.31,"h":93.31,"l":92.88,"n":125,"o":93.19,"t":"2026-10-20T16:15:00Z","v":4233,"vw":93.12158},{"c":93.28,"h":93.5,"l":93.1142,"n":144,"o":93.34,"t":"2026-10-20T16:30:00Z","v":4789,"vw":93.192455},{"c":92.87,"h":93.37,"l":92.87,"n":234,"o":93.275,"t":"2026-10-20T16:45:00Z","v":6210,"vw":93.193193},{"c":93.29,"h":93.29,"l":92.8351,"n":129,"o":92.86,"t":"2026-10-20T17:00:00Z","v":3815,"vw":93.032692},{"c":93.425,"h":93.57,"l":93.22,"n":167,"o":93.43,"t":"2026-10-20T17:15:00Z","v":2905,"vw":93.402628},{"c":93.39,"h":93.72,"l":93.27,"n":205,"o":93.5201,"t":"2026-10-20T17:30:00Z","v":5174,"vw":93.53064},{"c":92.99,"h":93.26,"l":92.98,"n":126,"o":93.26,"t":"2026-10-20T17:45:00Z","v":2328,"vw":93.016},{"c":93.52,"h":93.54,"l":93,"n":209,"o":93,"t":"2026-10-20T18:00:00Z","v":5409,"vw":93.272963},{"c":93.1,"h":93.6,"l":93.1,"n":166,"o":93.56,"t":"2026-10-20T18:15:00Z","v":4924,"vw":93.38589},{"c":93.16,"h":93.36,"l":92.92,"n":235,"o":93.36,"t":"2026-10-20T18:30:00Z","v":10484,"vw":93.082968},{"c":93.64,"h":94.17,"l":93.33,"n":513,"o":93.33,"t":"2026-10-20T18:45:00Z","v":14864,"vw":93.679355},{"c":93.835,"h":94.29,"l":93.79,"n":196,"o":93.98,"t":"2026-10-20T19:00:00Z","v":4261,"vw":93.931701},{"c":94.16,"h":94.24,"l":93.68,"n":446,"o":93.835,"t":"2026-10-20T19:15:00Z","v":15653,"vw":93.873015},{"c":93.92,"h":94.49,"l":93.605,"n":710,"o":94.16,"t":"2026-10-20T19:30:00Z","v":20425,"vw":94.029306},{"c":93.74,"h":94.205,"l":93.48,"n":1586,"o":93.83,"t":"2026-10-20T19:45:00Z","v":54787,"vw":93.873911},{"c":93.64,"h":93.64,"l":93.64,"n":52,"o":93.64,"t":"2026-10-20T20:00:00Z","v":87702,"vw":93.64},{"c":92.18,"h":92.18,"l":92.18,"n":1,"o":92.18,"t":"2026-10-20T20:30:00Z","v":494,"vw":92.18},{"c":93.38,"h":96.57,"l":93.38,"n":343,"o":95.04,"t":"2026-10-21T13:30:00Z","v":23475,"vw":95.238169},{"c":93.92,"h":94.27,"l":93.64,"n":201,"o":93.9,"t":"2026-10-21T13:45:00Z","v":7266,"vw":93.885032},{"c":93.47,"h":93.98,"l":93.44,"n":121,"o":93.77,"t":"2026-10-21T14:00:00Z","v":3448,"vw":93.736069},{"c":93.78,"h":94.55,"l":93.59,"n":320,"o":93.675,"t":"2026-10-21T14:15:00Z","v":17912,"vw":94.113066},{"c":94.93,"h":95.25,"l":94.1,"n":206,"o":94.1075,"t":"2026-10-21T14:30:00Z","v":8089,"vw":94.601494},{"c":94.87,"h":95.62,"l":94.71,"n":249,"o":94.9073,"t":"2026-10-21T14:45:00Z","v":15194,"vw":95.26017},{"c":95.63,"h":95.63,"l":95.055,"n":109,"o":95.08,"t":"2026-10-21T15:00:00Z","v":3600,"vw":95.254595},{"c":95.53,"h":95.68,"l":94.93,"n":365,"o":95.54,"t":"2026-10-21T15:15:00Z","v":14775,"vw":95.324382},{"c":95.235,"h":95.68,"l":95.21,"n":196,"o":95.68,"t":"2026-10-21T15:30:00Z","v":6110,"vw":95.453606},{"c":95.25,"h":95.69,"l":95.24,"n":170,"o":95.49,"t":"2026-10-21T15:45:00Z","v":4494,"vw":95.495948},{"c":94.91,"h":95.08,"l":94.785,"n":184,"o":95.08,"t":"2026-10-21T16:00:00Z","v":4385,"vw":94.9562},{"c":94.65,"h":94.95,"l":94.47,"n":212,"o":94.86,"t":"2026-10-21T16:15:00Z","v":6489,"vw":94.724573},{"c":94.22,"h":94.82,"l":94.035,"n":450,"o":94.52,"t":"2026-10-21T16:30:00Z","v":14434,"vw":94.490034},{"c":94.335,"h":94.52,"l":93.71,"n":241,"o":94.52,"t":"2026-10-21T16:45:00Z","v":11221,"vw":94.080462},{"c":93.425,"h":94.19,"l":93.35,"n":443,"o":94.19,"t":"2026-10-21T17:00:00Z","v":20890,"vw":93.735569},{"c":93.71,"h":93.72,"l":93.07,"n":410,"o":93.62,"t":"2026-10-21T17:15:00Z","v":18643,"vw":93.53071},{"c":92.38,"h":93.84,"l":91.92,"n":634,"o":93.64,"t":"2026-10-21T17:30:00Z","v":27178,"vw":92.9143},{"c":92.76,"h":93.16,"l":92.05,"n":566,"o":92.36,"t":"2026-10-21T17:45:00Z","v":24528,"vw":92.782891},{"c":93.025,"h":93.03,"l":92.45,"n":324,"o":92.62,"t":"2026-10-21T18:00:00Z","v":13260,"vw":92.729676},{"c":91.65,"h":92.91,"l":91.65,"n":595,"o":92.86,"t":"2026-10-21T18:15:00Z","v":21733,"vw":92.335684},{"c":91.58,"h":91.945,"l":91.31,"n":485,"o":91.68,"t":"2026-10-21T18:30:00Z","v":15130,"vw":91.617159},{"c":90.545,"h":91.49,"l":90.545,"n":862,"o":91.34,"t":"2026-10-21T18:45:00Z","v":37344,"vw":90.99017},{"c":89.66,"h":90.37,"l":89.55,"n":740,"o":90.37,"t":"2026-10-21T19:00:00Z","v":32578,"vw":89.953131},{"c":89.87,"h":90.34,"l":89.335,"n":1278,"o":89.97,"t":"2026-10-21T19:15:00Z","v":64885,"vw":89.897307},{"c":89.08,"h":89.87,"l":88.81,"n":1883,"o":89.87,"t":"2026-10-21T19:30:00Z","v":97523,"vw":89.316124},{"c":88.92,"h":89.42,"l":88.35,"n":4565,"o":89.065,"t":"2026-10-21T19:45:00Z","v":250503,"vw":88.984937},{"c":88.94,"h":88.94,"l":88.85,"n":49,"o":88.85,"t":"2026-10-21T20:00:00Z","v":196906,"vw":88.939906},{"c":89.02,"h":91.9,"l":88.9,"n":42,"o":89.94,"t":"2026-10-21T20:15:00Z","v":15541,"vw":89.93744},{"c":88.8,"h":88.91,"l":88.8,"n":7,"o":88.91,"t":"2026-10-21T20:30:00Z","v":477,"vw":88.855},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-10-21T21:30:00Z","v":250,"vw":88},{"c":88.9,"h":89.29,"l":86.27,"n":365,"o":86.57,"t":"2026-10-22T13:30:00Z","v":20034,"vw":87.302384},{"c":88.905,"h":89.05,"l":88.4525,"n":384,"o":88.865,"t":"2026-10-22T13:45:00Z","v":19493,"vw":88.83483},{"c":87.84,"h":89.24,"l":87.72,"n":407,"o":88.91,"t":"2026-10-22T14:00:00Z","v":15933,"vw":88.781395},{"c":86.62,"h":88.085,"l":86.54,"n":451,"o":87.73,"t":"2026-10-22T14:15:00Z","v":18297,"vw":87.262079},{"c":87.14,"h":87.36,"l":86.42,"n":507,"o":86.52,"t":"2026-10-22T14:30:00Z","v":37888,"vw":86.867568},{"c":87.82,"h":87.82,"l":86.8,"n":308,"o":86.8,"t":"2026-10-22T14:45:00Z","v":25270,"vw":87.407381},{"c":87.51,"h":88.2,"l":87.43,"n":218,"o":88.2,"t":"2026-10-22T15:00:00Z","v":4938,"vw":87.759931},{"c":87.785,"h":88.37,"l":87.525,"n":550,"o":87.54,"t":"2026-10-22T15:15:00Z","v":21044,"vw":88.073599},{"c":87.97,"h":88.2126,"l":87.53,"n":328,"o":88.075,"t":"2026-10-22T15:30:00Z","v":10480,"vw":87.821109},{"c":88.58,"h":88.685,"l":87.8098,"n":320,"o":87.81,"t":"2026-10-22T15:45:00Z","v":12475,"vw":88.413315},{"c":88.9575,"h":89.16,"l":88.415,"n":465,"o":88.73,"t":"2026-10-22T16:00:00Z","v":24557,"vw":88.814715},{"c":89.59,"h":89.68,"l":88.92,"n":351,"o":89.12,"t":"2026-10-22T16:15:00Z","v":15806,"vw":89.279004},{"c":89.26,"h":89.3602,"l":88.6646,"n":197,"o":89.25,"t":"2026-10-22T16:30:00Z","v":5963,"vw":89.034095},{"c":88.12,"h":88.64,"l":87.88,"n":336,"o":88.64,"t":"2026-10-22T16:45:00Z","v":9917,"vw":88.1965},{"c":88.16,"h":88.63,"l":87.8475,"n":360,"o":88.165,"t":"2026-10-22T17:00:00Z","v":58169,"vw":88.151832},{"c":87.82,"h":88.25,"l":87.82,"n":153,"o":87.95,"t":"2026-10-22T17:15:00Z","v":3570,"vw":87.992558},{"c":88.13,"h":88.52,"l":87.97,"n":299,"o":88.28,"t":"2026-10-22T17:30:00Z","v":6339,"vw":88.208223},{"c":88.22,"h":88.36,"l":87.96,"n":229,"o":87.98,"t":"2026-10-22T17:45:00Z","v":9581,"vw":88.159316},{"c":87.83,"h":88.44,"l":87.455,"n":306,"o":88.44,"t":"2026-10-22T18:00:00Z","v":8480,"vw":87.848191},{"c":87.805,"h":88.08,"l":87.66,"n":159,"o":87.985,"t":"2026-10-22T18:15:00Z","v":3548,"vw":87.832083},{"c":87.7475,"h":88.02,"l":87.645,"n":192,"o":87.79,"t":"2026-10-22T18:30:00Z","v":4126,"vw":87.809814},{"c":87.71,"h":87.915,"l":87.6,"n":375,"o":87.76,"t":"2026-10-22T18:45:00Z","v":8500,"vw":87.744343},{"c":87.48,"h":87.73,"l":87.35,"n":389,"o":87.73,"t":"2026-10-22T19:00:00Z","v":8664,"vw":87.506349},{"c":88,"h":88.0933,"l":87.405,"n":622,"o":87.71,"t":"2026-10-22T19:15:00Z","v":28009,"vw":87.633277},{"c":88.285,"h":88.5,"l":87.95,"n":952,"o":87.95,"t":"2026-10-22T19:30:00Z","v":31289,"vw":88.232082},{"c":89.16,"h":89.515,"l":88.21,"n":2423,"o":88.5,"t":"2026-10-22T19:45:00Z","v":97506,"vw":88.998304},{"c":89.16,"h":89.16,"l":89.16,"n":43,"o":89.16,"t":"2026-10-22T20:00:00Z","v":123497,"vw":89.16},{"c":89.2,"h":89.2,"l":89.2,"n":23,"o":89.2,"t":"2026-10-22T20:45:00Z","v":1005,"vw":89.2}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2169976340247386,"strike":143.0640189278021,"iv":1.1542522305268055,"gamma":0.006021789474982605,"theta":-0.08905741296840462,"vega":0.04368423424212256,"rho":0.005944056106333886,"breakevenPct":61.75001856707043},{"delta":0.15,"premium":1.7800804752746202,"strike":126.28341499215371,"iv":1.033442089719648,"gamma":0.009018794054924674,"theta":-0.1057499947096818,"vega":0.05850450831976766,"rho":0.008910083760628861,"breakevenPct":43.568941106982436},{"delta":0.2,"premium":2.3998910675381264,"strike":116.78649237472767,"iv":0.963641394335512,"gamma":0.011528322440087146,"theta":-0.11823289760348585,"vega":0.07012701525054467,"rho":0.011881503322295709,"breakevenPct":33.6170217962621},{"delta":0.25,"premium":3.0092577487765086,"strike":109.82871125611746,"iv":0.9058308319738989,"gamma":0.013954812398042414,"theta":-0.12680358890701468,"vega":0.07981174551386623,"rho":0.014881142272863255,"breakevenPct":26.49996525212327},{"delta":0.3,"premium":3.824918433931485,"strike":105.75040783034258,"iv":0.9065649265905383,"gamma":0.015259869494290375,"theta":-0.13879380097879282,"vega":0.08723425774877651,"rho":0.01774210649580787,"breakevenPct":22.842294018244452},{"delta":0.35,"premium":4.994999999999999,"strike":102.85263157894737,"iv":0.955702947368421,"gamma":0.01532821052631579,"theta":-0.15543031578947367,"vega":0.09237936842105263,"rho":0.020350511272425563,"breakevenPct":20.905416568326636},{"delta":0.4,"premium":6.245,"strike":100.22105263157894,"iv":1.0157555789473685,"gamma":0.015117684210526316,"theta":-0.1731145263157895,"vega":0.09701094736842106,"rho":0.02290196636996954,"breakevenPct":19.35656124616473},{"delta":0.45,"premium":7.100819672131148,"strike":96.24590163934427,"iv":0.9725973770491803,"gamma":0.016151147540983606,"theta":-0.17002,"vega":0.09927704918032787,"rho":0.025744031334680135,"breakevenPct":15.859553039770628},{"delta":0.5,"premium":8.309558823529413,"strike":92.86764705882352,"iv":0.9679014705882353,"gamma":0.016286764705882355,"theta":-0.17041911764705883,"vega":0.09977205882352941,"rho":0.028323388025575578,"breakevenPct":13.427360854655753},{"delta":0.55,"premium":9.695880149812737,"strike":89.80024968789013,"iv":0.9831878901373283,"gamma":0.01597203495630462,"theta":-0.17273632958801496,"vega":0.09942421972534331,"rho":0.030770717061232463,"breakevenPct":11.542746454823835},{"delta":0.6,"premium":11.194007490636704,"strike":86.67915106117353,"iv":0.9845611735330836,"gamma":0.015535081148564294,"theta":-0.16861647940074906,"vega":0.09667765293383271,"rho":0.03313554114280491,"breakevenPct":9.723271919069768},{"delta":0.65,"premium":13.025975773889638,"strike":83.44549125168237,"iv":1.0033012113055182,"gamma":0.014647106325706594,"theta":-0.16503203230148047,"vega":0.09274387617765815,"rho":0.03524222937320541,"breakevenPct":8.15186886274888},{"delta":0.7,"premium":15.246702557200535,"strike":80.08075370121131,"iv":1.042264872139973,"gamma":0.01323391655450875,"theta":-0.16207106325706597,"vega":0.08742759084791388,"rho":0.037048317846180574,"breakevenPct":6.869345581179193},{"delta":0.75,"premium":17.511898016997165,"strike":76.54390934844193,"iv":1.0470016997167138,"gamma":0.012024929178470256,"theta":-0.148728611898017,"vega":0.07948923512747876,"rho":0.038818009010279465,"breakevenPct":5.443730230312882},{"delta":0.8,"premium":20.162843295638126,"strike":72.7221324717286,"iv":1.0555336025848143,"gamma":0.01049773828756058,"theta":-0.1327318255250404,"vega":0.06994087237479805,"rho":0.04028134907027354,"breakevenPct":4.131138752653273},{"delta":0.85,"premium":23.420955165692003,"strike":68.41130604288499,"iv":1.0694510721247563,"gamma":0.008600974658869396,"theta":-0.11307426900584797,"vega":0.058283430799220284,"rho":0.04126774106105764,"breakevenPct":2.9509654804674903},{"delta":0.9,"premium":27.720883625837924,"strike":63.1733911327466,"iv":1.0896749693278762,"gamma":0.006358564653680172,"theta":-0.08830123929637701,"vega":0.04377582734173737,"rho":0.041413313025877314,"breakevenPct":1.8994111643324278}],"put":[{"delta":0.1,"premium":1.5391414141414144,"strike":62.601010101010104,"iv":1.120890404040404,"gamma":0.0061883838383838385,"theta":-0.08350050505050506,"vega":0.04385858585858586,"rho":-0.008302948632668868,"breakevenPct":31.544990261357974},{"delta":0.15,"premium":2.4514462809917354,"strike":68.20247933884298,"iv":1.083837603305785,"gamma":0.008509090909090909,"theta":-0.10713801652892563,"vega":0.058326446280991734,"rho":-0.012581573718293654,"breakevenPct":26.28807953155691},{"delta":0.2,"premium":3.4620247933884305,"strike":72.69421487603306,"iv":1.0575677685950413,"gamma":0.010485454545454546,"theta":-0.12517685950413224,"vega":0.06995107438016529,"rho":-0.016938003782893903,"breakevenPct":22.385437127080014},{"delta":0.25,"premium":4.586714285714287,"strike":76.57857142857142,"iv":1.0417958571428572,"gamma":0.012099857142857143,"theta":-0.13979871428571428,"vega":0.07943599999999999,"rho":-0.021383854188756296,"breakevenPct":19.2916399743754},{"delta":0.3,"premium":5.809643328929987,"strike":80.13870541611625,"iv":1.031378071334214,"gamma":0.013436063408190225,"theta":-0.1518356671070013,"vega":0.08732470277410832,"rho":-0.025906541763854894,"breakevenPct":16.67145505920823},{"delta":0.35,"premium":7.229722589167768,"strike":83.44121532364596,"iv":1.0260940554821665,"gamma":0.014294715984147952,"theta":-0.15982774108322323,"vega":0.09267476882430647,"rho":-0.030581150831635397,"breakevenPct":14.561106799912336},{"delta":0.4,"premium":8.852755905511813,"strike":86.73228346456693,"iv":1.028,"gamma":0.014873228346456694,"theta":-0.16661417322834646,"vega":0.09668976377952757,"rho":-0.03540901499689884,"breakevenPct":12.691112601956153},{"delta":0.45,"premium":10.65675159235669,"strike":90.01273885350318,"iv":1.0362105732484077,"gamma":0.015201528662420383,"theta":-0.17228445859872613,"vega":0.09950152866242039,"rho":-0.04037353303394657,"breakevenPct":11.035888720687792},{"delta":0.5,"premium":12.344649681528663,"strike":93.19745222929936,"iv":1.0138538853503185,"gamma":0.015583694267515925,"theta":-0.16839910828025478,"vega":0.09988369426751592,"rho":-0.045251673673741805,"breakevenPct":9.35784467738711},{"delta":0.55,"premium":14.380303030303033,"strike":96.56565656565657,"iv":1.0044878787878788,"gamma":0.015612121212121213,"theta":-0.16494747474747473,"vega":0.09922323232323231,"rho":-0.05039678100564136,"breakevenPct":7.863953435702314},{"delta":0.6,"premium":16.88581395348837,"strike":100.18604651162791,"iv":1.0117111627906976,"gamma":0.015170232558139535,"theta":-0.16181302325581398,"vega":0.09709906976744186,"rho":-0.055902445183544563,"breakevenPct":6.6140890603816915},{"delta":0.65,"premium":19.715271317829455,"strike":104.06201550387597,"iv":1.0119437209302327,"gamma":0.014550077519379844,"theta":-0.15375100775193798,"vega":0.09291302325581395,"rho":-0.06165390209904857,"breakevenPct":5.440869746584636},{"delta":0.7,"premium":22.57410852713178,"strike":107.93798449612403,"iv":0.9976038759689922,"gamma":0.013812403100775195,"theta":-0.14069441860465118,"vega":0.0870817054263566,"rho":-0.06742995224536244,"breakevenPct":4.300587478708246},{"delta":0.75,"premium":26.38163265306122,"strike":112.65306122448979,"iv":0.9984306122448979,"gamma":0.012657142857142858,"theta":-0.12711632653061225,"vega":0.07972040816326531,"rho":-0.07394216653394946,"breakevenPct":3.283151825752727},{"delta":0.8,"premium":31.316435185185192,"strike":118.39120370370371,"iv":1.007286111111111,"gamma":0.011050462962962962,"theta":-0.11087685185185182,"vega":0.07023148148148148,"rho":-0.08133004111189478,"breakevenPct":2.3825465039030123},{"delta":0.85,"premium":39.03571428571428,"strike":126.82266009852216,"iv":1.0429507389162562,"gamma":0.008826108374384238,"theta":-0.09286059113300496,"vega":0.05842660098522169,"rho":-0.09090318319186459,"breakevenPct":1.5841414654620212},{"delta":0.9,"premium":49.81086156925055,"strike":138.36261869069207,"iv":1.0809508470638267,"gamma":0.006477077350590026,"theta":-0.06643938230905566,"vega":0.04385771525818867,"rho":-0.10286697953196705,"breakevenPct":0.7267296844825967}]},"raw":{"call":[{"delta":0.1,"premium":1.2169976340247386,"strike":143.0640189278021,"iv":1.1542522305268055,"gamma":0.006021789474982605,"theta":-0.08905741296840462,"vega":0.04368423424212256,"rho":0.005944056106333886,"breakevenPct":61.75001856707043},{"delta":0.15,"premium":1.7800804752746202,"strike":126.28341499215371,"iv":1.033442089719648,"gamma":0.009018794054924674,"theta":-0.1057499947096818,"vega":0.05850450831976766,"rho":0.008910083760628861,"breakevenPct":43.568941106982436},{"delta":0.2,"premium":2.3998910675381264,"strike":116.78649237472767,"iv":0.963641394335512,"gamma":0.011528322440087146,"theta":-0.11823289760348585,"vega":0.07012701525054467,"rho":0.011881503322295709,"breakevenPct":33.6170217962621},{"delta":0.25,"premium":3.0092577487765086,"strike":109.82871125611746,"iv":0.9058308319738989,"gamma":0.013954812398042414,"theta":-0.12680358890701468,"vega":0.07981174551386623,"rho":0.014881142272863255,"breakevenPct":26.49996525212327},{"delta":0.3,"premium":3.824918433931485,"strike":105.75040783034258,"iv":0.9065649265905383,"gamma":0.015259869494290375,"theta":-0.13879380097879282,"vega":0.08723425774877651,"rho":0.01774210649580787,"breakevenPct":22.842294018244452},{"delta":0.35,"premium":4.994999999999999,"strike":102.85263157894737,"iv":0.955702947368421,"gamma":0.01532821052631579,"theta":-0.15543031578947367,"vega":0.09237936842105263,"rho":0.020350511272425563,"breakevenPct":20.905416568326636},{"delta":0.4,"premium":6.245,"strike":100.22105263157894,"iv":1.0157555789473685,"gamma":0.015117684210526316,"theta":-0.1731145263157895,"vega":0.09701094736842106,"rho":0.02290196636996954,"breakevenPct":19.35656124616473},{"delta":0.45,"premium":7.100819672131148,"strike":96.24590163934427,"iv":0.9725973770491803,"gamma":0.016151147540983606,"theta":-0.17002,"vega":0.09927704918032787,"rho":0.025744031334680135,"breakevenPct":15.859553039770628},{"delta":0.5,"premium":8.309558823529413,"strike":92.86764705882352,"iv":0.9679014705882353,"gamma":0.016286764705882355,"theta":-0.17041911764705883,"vega":0.09977205882352941,"rho":0.028323388025575578,"breakevenPct":13.427360854655753},{"delta":0.55,"premium":9.695880149812737,"strike":89.80024968789013,"iv":0.9831878901373283,"gamma":0.01597203495630462,"theta":-0.17273632958801496,"vega":0.09942421972534331,"rho":0.030770717061232463,"breakevenPct":11.542746454823835},{"delta":0.6,"premium":11.194007490636704,"strike":86.67915106117353,"iv":0.9845611735330836,"gamma":0.015535081148564294,"theta":-0.16861647940074906,"vega":0.09667765293383271,"rho":0.03313554114280491,"breakevenPct":9.723271919069768},{"delta":0.65,"premium":13.025975773889638,"strike":83.44549125168237,"iv":1.0033012113055182,"gamma":0.014647106325706594,"theta":-0.16503203230148047,"vega":0.09274387617765815,"rho":0.03524222937320541,"breakevenPct":8.15186886274888},{"delta":0.7,"premium":15.246702557200535,"strike":80.08075370121131,"iv":1.042264872139973,"gamma":0.01323391655450875,"theta":-0.16207106325706597,"vega":0.08742759084791388,"rho":0.037048317846180574,"breakevenPct":6.869345581179193},{"delta":0.75,"premium":17.511898016997165,"strike":76.54390934844193,"iv":1.0470016997167138,"gamma":0.012024929178470256,"theta":-0.148728611898017,"vega":0.07948923512747876,"rho":0.038818009010279465,"breakevenPct":5.443730230312882},{"delta":0.8,"premium":20.162843295638126,"strike":72.7221324717286,"iv":1.0555336025848143,"gamma":0.01049773828756058,"theta":-0.1327318255250404,"vega":0.06994087237479805,"rho":0.04028134907027354,"breakevenPct":4.131138752653273},{"delta":0.85,"premium":23.420955165692003,"strike":68.41130604288499,"iv":1.0694510721247563,"gamma":0.008600974658869396,"theta":-0.11307426900584797,"vega":0.058283430799220284,"rho":0.04126774106105764,"breakevenPct":2.9509654804674903},{"delta":0.9,"premium":27.720883625837924,"strike":63.1733911327466,"iv":1.0896749693278762,"gamma":0.006358564653680172,"theta":-0.08830123929637701,"vega":0.04377582734173737,"rho":0.041413313025877314,"breakevenPct":1.8994111643324278}],"put":[{"delta":0.1,"premium":1.5391414141414144,"strike":62.601010101010104,"iv":1.120890404040404,"gamma":0.0061883838383838385,"theta":-0.08350050505050506,"vega":0.04385858585858586,"rho":-0.008302948632668868,"breakevenPct":31.544990261357974},{"delta":0.15,"premium":2.4514462809917354,"strike":68.20247933884298,"iv":1.083837603305785,"gamma":0.008509090909090909,"theta":-0.10713801652892563,"vega":0.058326446280991734,"rho":-0.012581573718293654,"breakevenPct":26.28807953155691},{"delta":0.2,"premium":3.4620247933884305,"strike":72.69421487603306,"iv":1.0575677685950413,"gamma":0.010485454545454546,"theta":-0.12517685950413224,"vega":0.06995107438016529,"rho":-0.016938003782893903,"breakevenPct":22.385437127080014},{"delta":0.25,"premium":4.586714285714287,"strike":76.57857142857142,"iv":1.0417958571428572,"gamma":0.012099857142857143,"theta":-0.13979871428571428,"vega":0.07943599999999999,"rho":-0.021383854188756296,"breakevenPct":19.2916399743754},{"delta":0.3,"premium":5.809643328929987,"strike":80.13870541611625,"iv":1.031378071334214,"gamma":0.013436063408190225,"theta":-0.1518356671070013,"vega":0.08732470277410832,"rho":-0.025906541763854894,"breakevenPct":16.67145505920823},{"delta":0.35,"premium":7.229722589167768,"strike":83.44121532364596,"iv":1.0260940554821665,"gamma":0.014294715984147952,"theta":-0.15982774108322323,"vega":0.09267476882430647,"rho":-0.030581150831635397,"breakevenPct":14.561106799912336},{"delta":0.4,"premium":8.852755905511813,"strike":86.73228346456693,"iv":1.028,"gamma":0.014873228346456694,"theta":-0.16661417322834646,"vega":0.09668976377952757,"rho":-0.03540901499689884,"breakevenPct":12.691112601956153},{"delta":0.45,"premium":10.65675159235669,"strike":90.01273885350318,"iv":1.0362105732484077,"gamma":0.015201528662420383,"theta":-0.17228445859872613,"vega":0.09950152866242039,"rho":-0.04037353303394657,"breakevenPct":11.035888720687792},{"delta":0.5,"premium":12.344649681528663,"strike":93.19745222929936,"iv":1.0138538853503185,"gamma":0.015583694267515925,"theta":-0.16839910828025478,"vega":0.09988369426751592,"rho":-0.045251673673741805,"breakevenPct":9.35784467738711},{"delta":0.55,"premium":14.380303030303033,"strike":96.56565656565657,"iv":1.0044878787878788,"gamma":0.015612121212121213,"theta":-0.16494747474747473,"vega":0.09922323232323231,"rho":-0.05039678100564136,"breakevenPct":7.863953435702314},{"delta":0.6,"premium":16.88581395348837,"strike":100.18604651162791,"iv":1.0117111627906976,"gamma":0.015170232558139535,"theta":-0.16181302325581398,"vega":0.09709906976744186,"rho":-0.055902445183544563,"breakevenPct":6.6140890603816915},{"delta":0.65,"premium":19.715271317829455,"strike":104.06201550387597,"iv":1.0119437209302327,"gamma":0.014550077519379844,"theta":-0.15375100775193798,"vega":0.09291302325581395,"rho":-0.06165390209904857,"breakevenPct":5.440869746584636},{"delta":0.7,"premium":22.57410852713178,"strike":107.93798449612403,"iv":0.9976038759689922,"gamma":0.013812403100775195,"theta":-0.14069441860465118,"vega":0.0870817054263566,"rho":-0.06742995224536244,"breakevenPct":4.300587478708246},{"delta":0.75,"premium":26.38163265306122,"strike":112.65306122448979,"iv":0.9984306122448979,"gamma":0.012657142857142858,"theta":-0.12711632653061225,"vega":0.07972040816326531,"rho":-0.07394216653394946,"breakevenPct":3.283151825752727},{"delta":0.8,"premium":31.316435185185192,"strike":118.39120370370371,"iv":1.007286111111111,"gamma":0.011050462962962962,"theta":-0.11087685185185182,"vega":0.07023148148148148,"rho":-0.08133004111189478,"breakevenPct":2.3825465039030123},{"delta":0.85,"premium":39.03571428571428,"strike":126.82266009852216,"iv":1.0429507389162562,"gamma":0.008826108374384238,"theta":-0.09286059113300496,"vega":0.05842660098522169,"rho":-0.09090318319186459,"breakevenPct":1.5841414654620212},{"delta":0.9,"premium":49.81086156925055,"strike":138.36261869069207,"iv":1.0809508470638267,"gamma":0.006477077350590026,"theta":-0.06643938230905566,"vega":0.04385771525818867,"rho":-0.10286697953196705,"breakevenPct":0.7267296844825967}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}