{"symbol":"AGYS","url":"https://intraalpha.com/companies/AGYS","capturedAt":"2026-10-23T16:42:49.743Z","state":"partial","quote":{"symbol":"AGYS","last_price":121.49,"prev_close":120.07,"regular_close":121.49,"change":1.42,"change_pct":1.1826,"regular_change":1.42,"regular_change_pct":1.1826,"extended_change":0,"extended_change_pct":0,"bid":121.19,"ask":121.67,"bid_size":100,"ask_size":100,"volume":109321,"vwap":121.164678,"open":119.93,"high":122.145,"low":118.63,"close":121.49,"trade_count":3298,"last_trade_at":"2026-10-23T16:37:09.519507443Z","last_quote_at":"2026-10-23T16:42:24.985391302Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:42:47.054484834-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-23T16:33:07.574Z","bars":[{"c":113.525,"h":114.9,"l":112.035,"n":30,"o":113.82,"t":"2026-10-16T13:30:00Z","v":4709,"vw":113.846017},{"c":112.47,"h":112.47,"l":111.56,"n":11,"o":111.56,"t":"2026-10-16T13:35:00Z","v":448,"vw":112.2425},{"c":112.12,"h":112.12,"l":112.12,"n":2,"o":112.12,"t":"2026-10-16T13:45:00Z","v":148,"vw":112.12},{"c":112.98,"h":113.55,"l":112.98,"n":24,"o":113.55,"t":"2026-10-16T13:55:00Z","v":534,"vw":113.36},{"c":112.55,"h":113.52,"l":112.295,"n":123,"o":112.4,"t":"2026-10-16T14:00:00Z","v":3433,"vw":112.712587},{"c":112.13,"h":112.13,"l":111.905,"n":120,"o":111.905,"t":"2026-10-16T14:05:00Z","v":416,"vw":112.0175},{"c":110.73,"h":111.31,"l":110.73,"n":31,"o":111.31,"t":"2026-10-16T14:10:00Z","v":476,"vw":111.11},{"c":110.59,"h":110.59,"l":110.59,"n":19,"o":110.59,"t":"2026-10-16T14:30:00Z","v":522,"vw":110.59},{"c":110.585,"h":110.585,"l":110.585,"n":7,"o":110.585,"t":"2026-10-16T14:40:00Z","v":225,"vw":110.585},{"c":111.565,"h":111.57,"l":111.4,"n":58,"o":111.4,"t":"2026-10-16T14:45:00Z","v":1936,"vw":111.495689},{"c":111.085,"h":111.7,"l":111.085,"n":104,"o":111.7,"t":"2026-10-16T14:50:00Z","v":3638,"vw":111.379113},{"c":110.58,"h":110.58,"l":110.58,"n":3,"o":110.58,"t":"2026-10-16T14:55:00Z","v":104,"vw":110.58},{"c":111.36,"h":111.36,"l":110.865,"n":27,"o":110.91,"t":"2026-10-16T15:00:00Z","v":770,"vw":110.978},{"c":111.1,"h":111.1,"l":110.21,"n":100,"o":110.21,"t":"2026-10-16T15:05:00Z","v":2740,"vw":110.873014},{"c":110.88,"h":111.1,"l":110.72,"n":129,"o":111.1,"t":"2026-10-16T15:10:00Z","v":3295,"vw":110.830682},{"c":110.425,"h":110.84,"l":110.425,"n":60,"o":110.84,"t":"2026-10-16T15:15:00Z","v":964,"vw":110.614},{"c":110.405,"h":110.405,"l":110.405,"n":22,"o":110.405,"t":"2026-10-16T15:20:00Z","v":506,"vw":110.405},{"c":110.21,"h":110.21,"l":110.21,"n":18,"o":110.21,"t":"2026-10-16T15:25:00Z","v":402,"vw":110.21},{"c":110.57,"h":110.7,"l":109.96,"n":117,"o":110.24,"t":"2026-10-16T15:30:00Z","v":4224,"vw":110.476964},{"c":110.445,"h":110.51,"l":110.43,"n":41,"o":110.51,"t":"2026-10-16T15:35:00Z","v":779,"vw":110.47375},{"c":110.47,"h":110.47,"l":110.45,"n":12,"o":110.45,"t":"2026-10-16T15:40:00Z","v":420,"vw":110.463333},{"c":110.59,"h":110.76,"l":110.3513,"n":62,"o":110.66,"t":"2026-10-16T15:45:00Z","v":1519,"vw":110.617134},{"c":110.59,"h":110.59,"l":110.59,"n":16,"o":110.59,"t":"2026-10-16T15:50:00Z","v":488,"vw":110.59},{"c":110.59,"h":110.59,"l":110.59,"n":25,"o":110.59,"t":"2026-10-16T15:55:00Z","v":1085,"vw":110.59},{"c":110.51,"h":110.51,"l":110.08,"n":65,"o":110.08,"t":"2026-10-16T16:00:00Z","v":1411,"vw":110.40125},{"c":110.515,"h":110.515,"l":110.51,"n":25,"o":110.51,"t":"2026-10-16T16:05:00Z","v":506,"vw":110.5125},{"c":110.515,"h":110.515,"l":110.515,"n":4,"o":110.515,"t":"2026-10-16T16:10:00Z","v":138,"vw":110.515},{"c":110.505,"h":110.505,"l":110.505,"n":21,"o":110.505,"t":"2026-10-16T16:15:00Z","v":243,"vw":110.505},{"c":110.37,"h":110.73,"l":110.37,"n":25,"o":110.73,"t":"2026-10-16T16:20:00Z","v":3612,"vw":110.417283},{"c":110.69,"h":110.69,"l":110.32,"n":41,"o":110.32,"t":"2026-10-16T16:25:00Z","v":721,"vw":110.471667},{"c":110.34,"h":110.34,"l":110.34,"n":23,"o":110.34,"t":"2026-10-16T16:35:00Z","v":1032,"vw":110.34},{"c":110.065,"h":110.22,"l":109.49,"n":161,"o":110.04,"t":"2026-10-16T16:40:00Z","v":3724,"vw":110.016393},{"c":110.02,"h":110.02,"l":110.015,"n":12,"o":110.015,"t":"2026-10-16T16:45:00Z","v":272,"vw":110.0175},{"c":109.6448,"h":110.07,"l":109.6448,"n":47,"o":110.03,"t":"2026-10-16T16:50:00Z","v":1179,"vw":109.915573},{"c":109.835,"h":110.07,"l":109.835,"n":15,"o":110.07,"t":"2026-10-16T17:00:00Z","v":572,"vw":109.882},{"c":109.835,"h":109.84,"l":109.795,"n":47,"o":109.795,"t":"2026-10-16T17:05:00Z","v":1100,"vw":109.83},{"c":109.805,"h":109.835,"l":109.805,"n":19,"o":109.835,"t":"2026-10-16T17:10:00Z","v":448,"vw":109.825},{"c":109.11,"h":109.57,"l":109.11,"n":72,"o":109.57,"t":"2026-10-16T17:15:00Z","v":1529,"vw":109.445926},{"c":109.56,"h":109.56,"l":109.56,"n":12,"o":109.56,"t":"2026-10-16T17:20:00Z","v":180,"vw":109.56},{"c":109.08,"h":109.08,"l":109.08,"n":8,"o":109.08,"t":"2026-10-16T17:25:00Z","v":200,"vw":109.08},{"c":110.025,"h":110.09,"l":109.85,"n":85,"o":109.85,"t":"2026-10-16T17:30:00Z","v":1812,"vw":109.940417},{"c":109.98,"h":110.025,"l":109.729,"n":32,"o":110.025,"t":"2026-10-16T17:35:00Z","v":854,"vw":109.948983},{"c":110.2971,"h":110.2971,"l":110.2971,"n":6,"o":110.2971,"t":"2026-10-16T17:45:00Z","v":243,"vw":110.2971},{"c":110.05,"h":110.14,"l":109.795,"n":102,"o":110.14,"t":"2026-10-16T17:50:00Z","v":3683,"vw":110.049445},{"c":109.8,"h":110.05,"l":109.8,"n":14,"o":110.05,"t":"2026-10-16T17:55:00Z","v":520,"vw":109.966667},{"c":110.22,"h":110.22,"l":109.84,"n":130,"o":109.84,"t":"2026-10-16T18:00:00Z","v":5562,"vw":110.088458},{"c":110.23,"h":110.262,"l":110.22,"n":82,"o":110.262,"t":"2026-10-16T18:05:00Z","v":3767,"vw":110.25015},{"c":110.79,"h":110.79,"l":110.79,"n":10,"o":110.79,"t":"2026-10-16T18:15:00Z","v":369,"vw":110.79},{"c":110.49,"h":110.49,"l":110.49,"n":14,"o":110.49,"t":"2026-10-16T18:25:00Z","v":242,"vw":110.49},{"c":110.37,"h":110.53,"l":110.37,"n":57,"o":110.53,"t":"2026-10-16T18:30:00Z","v":691,"vw":110.45},{"c":110.34,"h":110.34,"l":110.27,"n":100,"o":110.27,"t":"2026-10-16T18:35:00Z","v":2061,"vw":110.286165},{"c":110.49,"h":110.49,"l":110.48,"n":44,"o":110.48,"t":"2026-10-16T18:45:00Z","v":1078,"vw":110.4825},{"c":110.29,"h":110.29,"l":110.29,"n":25,"o":110.29,"t":"2026-10-16T18:50:00Z","v":470,"vw":110.29},{"c":110.285,"h":110.285,"l":110.285,"n":5,"o":110.285,"t":"2026-10-16T18:55:00Z","v":107,"vw":110.285},{"c":110.115,"h":110.245,"l":109.9,"n":84,"o":110.245,"t":"2026-10-16T19:00:00Z","v":2598,"vw":110.149411},{"c":110.005,"h":110.005,"l":110.005,"n":21,"o":110.005,"t":"2026-10-16T19:05:00Z","v":191,"vw":110.005},{"c":109.865,"h":109.99,"l":109.59,"n":149,"o":109.99,"t":"2026-10-16T19:10:00Z","v":6118,"vw":109.878045},{"c":109.7,"h":109.7,"l":109.6,"n":67,"o":109.69,"t":"2026-10-16T19:15:00Z","v":1228,"vw":109.6625},{"c":109.64,"h":109.825,"l":109.64,"n":70,"o":109.73,"t":"2026-10-16T19:20:00Z","v":1685,"vw":109.775625},{"c":109.96,"h":109.96,"l":109.81,"n":208,"o":109.81,"t":"2026-10-16T19:25:00Z","v":4544,"vw":109.831164},{"c":110.13,"h":110.21,"l":109.96,"n":133,"o":110.11,"t":"2026-10-16T19:30:00Z","v":4563,"vw":110.102733},{"c":109.995,"h":110.06,"l":109.93,"n":67,"o":110.06,"t":"2026-10-16T19:35:00Z","v":1441,"vw":109.963571},{"c":109.89,"h":110.1,"l":109.88,"n":128,"o":109.95,"t":"2026-10-16T19:40:00Z","v":3104,"vw":109.960833},{"c":110.105,"h":110.105,"l":109.89,"n":89,"o":109.89,"t":"2026-10-16T19:45:00Z","v":1940,"vw":110.005},{"c":109.555,"h":110.2125,"l":109.555,"n":236,"o":110.2125,"t":"2026-10-16T19:50:00Z","v":4764,"vw":109.924278},{"c":110.02,"h":110.02,"l":109.22,"n":898,"o":109.24,"t":"2026-10-16T19:55:00Z","v":22704,"vw":109.798122},{"c":109.9,"h":109.9,"l":109.9,"n":24,"o":109.9,"t":"2026-10-16T20:00:00Z","v":46151,"vw":109.9},{"c":109.9,"h":110,"l":109.9,"n":18,"o":110,"t":"2026-10-19T09:45:00Z","v":985,"vw":109.985714},{"c":111.01,"h":111.01,"l":111.01,"n":39,"o":111.01,"t":"2026-10-19T09:50:00Z","v":777,"vw":111.01},{"c":110.01,"h":110.61,"l":110,"n":55,"o":110,"t":"2026-10-19T11:30:00Z","v":2164,"vw":110.262897},{"c":110.41,"h":110.41,"l":110.41,"n":13,"o":110.41,"t":"2026-10-19T12:05:00Z","v":182,"vw":110.41},{"c":109.91,"h":110.11,"l":109,"n":89,"o":110.11,"t":"2026-10-19T12:20:00Z","v":4150,"vw":109.690767},{"c":109.55,"h":110.01,"l":109.55,"n":41,"o":110.01,"t":"2026-10-19T12:25:00Z","v":1001,"vw":109.915827},{"c":109.91,"h":109.91,"l":109.91,"n":36,"o":109.91,"t":"2026-10-19T12:30:00Z","v":556,"vw":109.91},{"c":109.81,"h":110.01,"l":109.5,"n":44,"o":109.5,"t":"2026-10-19T12:45:00Z","v":1628,"vw":109.736958},{"c":109.2,"h":109.91,"l":109.2,"n":106,"o":109.3,"t":"2026-10-19T12:50:00Z","v":2362,"vw":109.565648},{"c":109.51,"h":109.61,"l":109,"n":59,"o":109,"t":"2026-10-19T13:00:00Z","v":1745,"vw":109.34566},{"c":109.3,"h":109.3,"l":109.3,"n":18,"o":109.3,"t":"2026-10-19T13:25:00Z","v":516,"vw":109.3},{"c":109.5,"h":110.4,"l":108.21,"n":1709,"o":109.11,"t":"2026-10-19T13:30:00Z","v":54953,"vw":109.389417},{"c":108.405,"h":109.465,"l":108.405,"n":68,"o":109.465,"t":"2026-10-19T13:35:00Z","v":1757,"vw":108.935},{"c":108.675,"h":109.05,"l":108.675,"n":46,"o":109.05,"t":"2026-10-19T13:40:00Z","v":690,"vw":108.925},{"c":108.525,"h":108.53,"l":108.52,"n":37,"o":108.52,"t":"2026-10-19T13:45:00Z","v":1018,"vw":108.526563},{"c":109.53,"h":109.53,"l":109.25,"n":50,"o":109.25,"t":"2026-10-19T14:00:00Z","v":1531,"vw":109.284982},{"c":110.52,"h":110.52,"l":109.98,"n":50,"o":109.98,"t":"2026-10-19T14:10:00Z","v":1014,"vw":110.123077},{"c":110.53,"h":110.8,"l":110.53,"n":5,"o":110.8,"t":"2026-10-19T14:30:00Z","v":292,"vw":110.705263},{"c":110.9,"h":110.9,"l":110.51,"n":45,"o":110.54,"t":"2026-10-19T14:40:00Z","v":1929,"vw":110.652143},{"c":111.31,"h":111.35,"l":111.31,"n":37,"o":111.35,"t":"2026-10-19T14:45:00Z","v":962,"vw":111.33},{"c":111.555,"h":111.555,"l":111.555,"n":23,"o":111.555,"t":"2026-10-19T14:50:00Z","v":547,"vw":111.555},{"c":111.75,"h":111.75,"l":111.75,"n":30,"o":111.75,"t":"2026-10-19T15:00:00Z","v":444,"vw":111.75},{"c":111.84,"h":112.16,"l":111.84,"n":35,"o":112.16,"t":"2026-10-19T15:10:00Z","v":1081,"vw":111.881046},{"c":112.485,"h":112.485,"l":112.11,"n":82,"o":112.13,"t":"2026-10-19T15:15:00Z","v":1411,"vw":112.2425},{"c":112,"h":112.3,"l":111.86,"n":163,"o":112.26,"t":"2026-10-19T15:20:00Z","v":7355,"vw":112.181751},{"c":112.085,"h":112.085,"l":112.085,"n":31,"o":112.085,"t":"2026-10-19T15:25:00Z","v":713,"vw":112.085},{"c":112.7799,"h":112.7799,"l":112.23,"n":81,"o":112.23,"t":"2026-10-19T15:35:00Z","v":1785,"vw":112.364983},{"c":112.95,"h":112.95,"l":112.62,"n":53,"o":112.64,"t":"2026-10-19T15:40:00Z","v":828,"vw":112.726383},{"c":112.4,"h":112.48,"l":112.3,"n":117,"o":112.48,"t":"2026-10-19T15:45:00Z","v":5129,"vw":112.37123},{"c":112.415,"h":112.61,"l":112.415,"n":73,"o":112.61,"t":"2026-10-19T15:50:00Z","v":1469,"vw":112.480625},{"c":112.84,"h":112.845,"l":112.39,"n":71,"o":112.39,"t":"2026-10-19T15:55:00Z","v":1912,"vw":112.609091},{"c":112.98,"h":112.98,"l":112.81,"n":49,"o":112.835,"t":"2026-10-19T16:00:00Z","v":855,"vw":112.86125},{"c":112.98,"h":112.98,"l":112.84,"n":79,"o":112.85,"t":"2026-10-19T16:05:00Z","v":926,"vw":112.912},{"c":112.91,"h":113.14,"l":112.91,"n":73,"o":113.14,"t":"2026-10-19T16:10:00Z","v":2543,"vw":112.946862},{"c":112.53,"h":112.79,"l":112.53,"n":120,"o":112.72,"t":"2026-10-19T16:15:00Z","v":2807,"vw":112.602143},{"c":112.75,"h":112.75,"l":112.54,"n":56,"o":112.54,"t":"2026-10-19T16:20:00Z","v":1447,"vw":112.7075},{"c":112.73,"h":112.73,"l":112.62,"n":50,"o":112.62,"t":"2026-10-19T16:30:00Z","v":736,"vw":112.686667},{"c":112.77,"h":112.77,"l":112.73,"n":44,"o":112.74,"t":"2026-10-19T16:35:00Z","v":1058,"vw":112.745},{"c":112.79,"h":112.79,"l":112.74,"n":49,"o":112.76,"t":"2026-10-19T16:40:00Z","v":1043,"vw":112.763333},{"c":112.6725,"h":112.77,"l":112.655,"n":22,"o":112.655,"t":"2026-10-19T16:45:00Z","v":884,"vw":112.719583},{"c":112.35,"h":112.71,"l":112.27,"n":126,"o":112.71,"t":"2026-10-19T16:50:00Z","v":3588,"vw":112.482813},{"c":112.26,"h":112.35,"l":112.26,"n":25,"o":112.35,"t":"2026-10-19T16:55:00Z","v":1180,"vw":112.310637},{"c":112.04,"h":112.2309,"l":111.97,"n":99,"o":112.2309,"t":"2026-10-19T17:00:00Z","v":2354,"vw":112.124505},{"c":112.13,"h":112.14,"l":112.0075,"n":19,"o":112.14,"t":"2026-10-19T17:05:00Z","v":658,"vw":112.1075},{"c":112.095,"h":112.43,"l":112.095,"n":61,"o":112.38,"t":"2026-10-19T17:10:00Z","v":1445,"vw":112.308056},{"c":112.28,"h":112.52,"l":112.08,"n":117,"o":112.43,"t":"2026-10-19T17:15:00Z","v":4154,"vw":112.27436},{"c":112.265,"h":112.265,"l":112.265,"n":14,"o":112.265,"t":"2026-10-19T17:20:00Z","v":165,"vw":112.265},{"c":112.38,"h":112.385,"l":112.265,"n":71,"o":112.35,"t":"2026-10-19T17:25:00Z","v":2168,"vw":112.324677},{"c":112.08,"h":112.38,"l":112.08,"n":66,"o":112.38,"t":"2026-10-19T17:30:00Z","v":1681,"vw":112.265417},{"c":112.29,"h":112.29,"l":112.14,"n":97,"o":112.14,"t":"2026-10-19T17:35:00Z","v":2279,"vw":112.216154},{"c":112.19,"h":112.42,"l":112.19,"n":59,"o":112.29,"t":"2026-10-19T17:40:00Z","v":2577,"vw":112.277588},{"c":111.99,"h":112.335,"l":111.99,"n":62,"o":112.335,"t":"2026-10-19T17:45:00Z","v":1563,"vw":112.10375},{"c":112.015,"h":112.015,"l":112.005,"n":48,"o":112.005,"t":"2026-10-19T17:50:00Z","v":892,"vw":112.009},{"c":112.015,"h":112.015,"l":112.01,"n":23,"o":112.01,"t":"2026-10-19T17:55:00Z","v":532,"vw":112.013829},{"c":112.01,"h":112.01,"l":111.794,"n":36,"o":111.794,"t":"2026-10-19T18:00:00Z","v":923,"vw":111.974},{"c":112.01,"h":112.03,"l":112.01,"n":52,"o":112.0225,"t":"2026-10-19T18:05:00Z","v":1620,"vw":112.021875},{"c":111.9,"h":111.99,"l":111.9,"n":57,"o":111.99,"t":"2026-10-19T18:10:00Z","v":1119,"vw":111.929915},{"c":112.0075,"h":112.01,"l":111.74,"n":110,"o":111.89,"t":"2026-10-19T18:15:00Z","v":3830,"vw":111.919063},{"c":111.995,"h":112.23,"l":111.995,"n":18,"o":112.23,"t":"2026-10-19T18:20:00Z","v":611,"vw":112.151667},{"c":112.035,"h":112.23,"l":112.035,"n":19,"o":112.23,"t":"2026-10-19T18:25:00Z","v":547,"vw":112.1225},{"c":112.02,"h":112.22,"l":112.02,"n":84,"o":112.035,"t":"2026-10-19T18:30:00Z","v":2090,"vw":112.105358},{"c":112.03,"h":112.2,"l":111.99,"n":163,"o":112.14,"t":"2026-10-19T18:35:00Z","v":10662,"vw":112.163836},{"c":112.59,"h":112.825,"l":112.19,"n":224,"o":112.19,"t":"2026-10-19T18:40:00Z","v":10625,"vw":112.351178},{"c":112.59,"h":112.59,"l":112.58,"n":17,"o":112.58,"t":"2026-10-19T18:45:00Z","v":512,"vw":112.58375},{"c":112.59,"h":112.59,"l":112.59,"n":62,"o":112.59,"t":"2026-10-19T18:50:00Z","v":2282,"vw":112.59},{"c":112.59,"h":112.59,"l":112.59,"n":15,"o":112.59,"t":"2026-10-19T18:55:00Z","v":428,"vw":112.59},{"c":112.395,"h":112.6,"l":112.395,"n":158,"o":112.59,"t":"2026-10-19T19:00:00Z","v":4758,"vw":112.480856},{"c":112.395,"h":112.48,"l":112.395,"n":87,"o":112.41,"t":"2026-10-19T19:05:00Z","v":2814,"vw":112.414667},{"c":112.29,"h":112.39,"l":112.25,"n":139,"o":112.39,"t":"2026-10-19T19:10:00Z","v":5015,"vw":112.305322},{"c":112.33,"h":112.54,"l":112.185,"n":156,"o":112.185,"t":"2026-10-19T19:15:00Z","v":7770,"vw":112.396511},{"c":112.4,"h":112.4,"l":112.29,"n":72,"o":112.38,"t":"2026-10-19T19:20:00Z","v":2242,"vw":112.37625},{"c":112.1975,"h":112.49,"l":112.18,"n":185,"o":112.4,"t":"2026-10-19T19:25:00Z","v":8035,"vw":112.290802},{"c":112.2,"h":112.325,"l":112.06,"n":83,"o":112.2,"t":"2026-10-19T19:30:00Z","v":4050,"vw":112.229062},{"c":112.155,"h":112.27,"l":112.13,"n":211,"o":112.165,"t":"2026-10-19T19:35:00Z","v":4748,"vw":112.183609},{"c":112.16,"h":112.28,"l":111.92,"n":284,"o":112.155,"t":"2026-10-19T19:40:00Z","v":13833,"vw":112.144515},{"c":111.99,"h":112.16,"l":111.99,"n":158,"o":112.16,"t":"2026-10-19T19:45:00Z","v":3824,"vw":112.067531},{"c":112.13,"h":112.215,"l":111.92,"n":339,"o":112.02,"t":"2026-10-19T19:50:00Z","v":10543,"vw":112.071283},{"c":112.25,"h":112.5,"l":111.6,"n":909,"o":111.96,"t":"2026-10-19T19:55:00Z","v":36051,"vw":112.206238},{"c":112.23,"h":112.23,"l":112.23,"n":22,"o":112.23,"t":"2026-10-19T20:00:00Z","v":35455,"vw":112.23},{"c":112.23,"h":112.23,"l":112.23,"n":2,"o":112.23,"t":"2026-10-20T09:15:00Z","v":301,"vw":112.23},{"c":112.41,"h":112.41,"l":112.41,"n":11,"o":112.41,"t":"2026-10-20T09:20:00Z","v":264,"vw":112.41},{"c":112.22,"h":112.24,"l":112.22,"n":2,"o":112.24,"t":"2026-10-20T10:25:00Z","v":300,"vw":112.23},{"c":112.25,"h":113.01,"l":112.25,"n":13,"o":113.01,"t":"2026-10-20T11:00:00Z","v":471,"vw":112.629043},{"c":112.91,"h":112.91,"l":112.91,"n":4,"o":112.91,"t":"2026-10-20T11:15:00Z","v":190,"vw":112.91},{"c":112.4,"h":112.4,"l":112.4,"n":4,"o":112.4,"t":"2026-10-20T11:35:00Z","v":286,"vw":112.4},{"c":112.36,"h":112.49,"l":112.36,"n":9,"o":112.49,"t":"2026-10-20T12:45:00Z","v":606,"vw":112.428301},{"c":113.32,"h":114,"l":113.23,"n":428,"o":113.64,"t":"2026-10-20T13:30:00Z","v":6231,"vw":113.605298},{"c":114.195,"h":115.08,"l":113.505,"n":80,"o":113.61,"t":"2026-10-20T13:35:00Z","v":3196,"vw":114.230979},{"c":114.385,"h":115.37,"l":114.38,"n":41,"o":115.37,"t":"2026-10-20T13:40:00Z","v":990,"vw":114.811667},{"c":115.42,"h":115.42,"l":114.2,"n":72,"o":114.2,"t":"2026-10-20T13:45:00Z","v":3295,"vw":114.387815},{"c":115.826,"h":116.78,"l":115.46,"n":143,"o":115.47,"t":"2026-10-20T13:50:00Z","v":5946,"vw":116.02347},{"c":116.5,"h":116.5,"l":115.63,"n":49,"o":115.99,"t":"2026-10-20T13:55:00Z","v":1759,"vw":115.905769},{"c":115.75,"h":115.8,"l":115.63,"n":30,"o":115.63,"t":"2026-10-20T14:00:00Z","v":1234,"vw":115.753333},{"c":115.865,"h":115.865,"l":115.57,"n":54,"o":115.855,"t":"2026-10-20T14:05:00Z","v":3721,"vw":115.823135},{"c":114.51,"h":115.66,"l":113.77,"n":723,"o":115.58,"t":"2026-10-20T14:10:00Z","v":18373,"vw":114.722627},{"c":113.97,"h":114.37,"l":113.97,"n":139,"o":114.21,"t":"2026-10-20T14:15:00Z","v":4048,"vw":114.141021},{"c":114.46,"h":114.71,"l":113.97,"n":41,"o":113.97,"t":"2026-10-20T14:20:00Z","v":1688,"vw":114.253818},{"c":114.47,"h":114.47,"l":114.32,"n":25,"o":114.43,"t":"2026-10-20T14:25:00Z","v":695,"vw":114.406667},{"c":114.905,"h":115.27,"l":114.825,"n":54,"o":114.825,"t":"2026-10-20T14:35:00Z","v":3254,"vw":114.927778},{"c":114.79,"h":115.27,"l":114.79,"n":65,"o":115.03,"t":"2026-10-20T14:40:00Z","v":1253,"vw":115.03},{"c":114.875,"h":114.93,"l":114.785,"n":29,"o":114.93,"t":"2026-10-20T14:45:00Z","v":927,"vw":114.876428},{"c":115.06,"h":115.29,"l":115.03,"n":81,"o":115.29,"t":"2026-10-20T14:50:00Z","v":2607,"vw":115.094497},{"c":115.19,"h":115.195,"l":115,"n":89,"o":115.08,"t":"2026-10-20T14:55:00Z","v":2234,"vw":115.096667},{"c":115.5,"h":115.5,"l":115.05,"n":131,"o":115.1925,"t":"2026-10-20T15:00:00Z","v":2757,"vw":115.257292},{"c":115.5,"h":115.5,"l":115.22,"n":52,"o":115.5,"t":"2026-10-20T15:05:00Z","v":1871,"vw":115.44328},{"c":115.365,"h":115.72,"l":115.025,"n":59,"o":115.42,"t":"2026-10-20T15:10:00Z","v":2438,"vw":115.240717},{"c":115.325,"h":115.49,"l":115.325,"n":92,"o":115.365,"t":"2026-10-20T15:15:00Z","v":4966,"vw":115.389268},{"c":115.03,"h":115.03,"l":115.03,"n":24,"o":115.03,"t":"2026-10-20T15:20:00Z","v":485,"vw":115.03},{"c":115.02,"h":115.02,"l":115.02,"n":5,"o":115.02,"t":"2026-10-20T15:25:00Z","v":131,"vw":115.02},{"c":115.23,"h":115.23,"l":115.05,"n":16,"o":115.23,"t":"2026-10-20T15:30:00Z","v":423,"vw":115.17},{"c":114.915,"h":115.23,"l":114.775,"n":111,"o":115.21,"t":"2026-10-20T15:35:00Z","v":3988,"vw":115.010012},{"c":115.005,"h":115.26,"l":114.9175,"n":115,"o":114.9175,"t":"2026-10-20T15:40:00Z","v":4304,"vw":115.099107},{"c":115.24,"h":115.24,"l":115.24,"n":13,"o":115.24,"t":"2026-10-20T15:45:00Z","v":289,"vw":115.24},{"c":115.23,"h":115.23,"l":115.2,"n":22,"o":115.2,"t":"2026-10-20T15:50:00Z","v":329,"vw":115.215},{"c":115.27,"h":115.34,"l":114.99,"n":34,"o":115.34,"t":"2026-10-20T15:55:00Z","v":726,"vw":115.1475},{"c":114.78,"h":114.985,"l":114.66,"n":78,"o":114.985,"t":"2026-10-20T16:00:00Z","v":2996,"vw":114.813},{"c":114.73,"h":115.01,"l":114.73,"n":61,"o":114.84,"t":"2026-10-20T16:05:00Z","v":2271,"vw":114.807694},{"c":114.33,"h":114.72,"l":114.33,"n":52,"o":114.72,"t":"2026-10-20T16:15:00Z","v":1952,"vw":114.501667},{"c":114.32,"h":114.33,"l":114.31,"n":6,"o":114.33,"t":"2026-10-20T16:20:00Z","v":352,"vw":114.32},{"c":114.72,"h":114.72,"l":114.32,"n":11,"o":114.32,"t":"2026-10-20T16:25:00Z","v":311,"vw":114.52},{"c":114.65,"h":114.74,"l":114.57,"n":78,"o":114.57,"t":"2026-10-20T16:30:00Z","v":2374,"vw":114.687004},{"c":114.53,"h":114.7475,"l":114.53,"n":75,"o":114.7475,"t":"2026-10-20T16:35:00Z","v":1873,"vw":114.651469},{"c":114.06,"h":114.57,"l":114.06,"n":36,"o":114.57,"t":"2026-10-20T16:50:00Z","v":1337,"vw":114.385817},{"c":114.02,"h":114.33,"l":113.87,"n":80,"o":114.3,"t":"2026-10-20T16:55:00Z","v":3264,"vw":114.251471},{"c":113.985,"h":113.985,"l":113.985,"n":6,"o":113.985,"t":"2026-10-20T17:00:00Z","v":246,"vw":113.985},{"c":113.99,"h":113.99,"l":113.99,"n":20,"o":113.99,"t":"2026-10-20T17:05:00Z","v":445,"vw":113.99},{"c":114.16,"h":114.19,"l":114.16,"n":66,"o":114.18,"t":"2026-10-20T17:15:00Z","v":1760,"vw":114.178333},{"c":114.16,"h":114.16,"l":114.16,"n":13,"o":114.16,"t":"2026-10-20T17:20:00Z","v":185,"vw":114.16},{"c":114.13,"h":114.6703,"l":113.95,"n":90,"o":113.97,"t":"2026-10-20T17:25:00Z","v":4493,"vw":114.397022},{"c":114.39,"h":114.39,"l":114.19,"n":85,"o":114.25,"t":"2026-10-20T17:30:00Z","v":2409,"vw":114.243011},{"c":114.16,"h":114.32,"l":114.16,"n":7,"o":114.32,"t":"2026-10-20T17:35:00Z","v":218,"vw":114.240398},{"c":114.66,"h":114.7,"l":114.27,"n":268,"o":114.29,"t":"2026-10-20T17:40:00Z","v":7575,"vw":114.511966},{"c":115.07,"h":115.07,"l":114.76,"n":98,"o":114.76,"t":"2026-10-20T17:45:00Z","v":3588,"vw":114.959503},{"c":115.32,"h":115.5,"l":115.32,"n":100,"o":115.47,"t":"2026-10-20T17:55:00Z","v":2251,"vw":115.459091},{"c":115.355,"h":115.355,"l":115.355,"n":7,"o":115.355,"t":"2026-10-20T18:10:00Z","v":296,"vw":115.355},{"c":115.71,"h":115.71,"l":115.71,"n":3,"o":115.71,"t":"2026-10-20T18:15:00Z","v":184,"vw":115.71},{"c":115.35,"h":115.37,"l":115.26,"n":45,"o":115.37,"t":"2026-10-20T18:20:00Z","v":1353,"vw":115.336},{"c":115.48,"h":115.66,"l":115.43,"n":136,"o":115.58,"t":"2026-10-20T18:40:00Z","v":4145,"vw":115.488421},{"c":115.405,"h":115.42,"l":115.405,"n":46,"o":115.42,"t":"2026-10-20T18:45:00Z","v":1416,"vw":115.41125},{"c":115.41,"h":115.41,"l":115.4,"n":21,"o":115.41,"t":"2026-10-20T18:55:00Z","v":889,"vw":115.407351},{"c":115.815,"h":115.815,"l":115.54,"n":112,"o":115.54,"t":"2026-10-20T19:00:00Z","v":2603,"vw":115.740152},{"c":115.61,"h":115.8,"l":115.61,"n":46,"o":115.8,"t":"2026-10-20T19:05:00Z","v":1322,"vw":115.641891},{"c":115.69,"h":115.84,"l":115.69,"n":65,"o":115.84,"t":"2026-10-20T19:10:00Z","v":1442,"vw":115.814286},{"c":115.87,"h":115.88,"l":115.8,"n":75,"o":115.88,"t":"2026-10-20T19:15:00Z","v":2123,"vw":115.864375},{"c":115.87,"h":115.87,"l":115.87,"n":58,"o":115.87,"t":"2026-10-20T19:20:00Z","v":1343,"vw":115.87},{"c":115.625,"h":115.87,"l":115.6,"n":114,"o":115.87,"t":"2026-10-20T19:25:00Z","v":2478,"vw":115.709545},{"c":115.92,"h":115.97,"l":115.84,"n":128,"o":115.89,"t":"2026-10-20T19:30:00Z","v":3329,"vw":115.9006},{"c":116.23,"h":116.27,"l":115.88,"n":253,"o":115.89,"t":"2026-10-20T19:35:00Z","v":9427,"vw":116.070243},{"c":116.35,"h":116.35,"l":115.9,"n":166,"o":116.15,"t":"2026-10-20T19:40:00Z","v":4931,"vw":116.133952},{"c":116.37,"h":116.38,"l":116.12,"n":126,"o":116.32,"t":"2026-10-20T19:45:00Z","v":4815,"vw":116.334604},{"c":116.83,"h":116.87,"l":116.1925,"n":366,"o":116.37,"t":"2026-10-20T19:50:00Z","v":11982,"vw":116.531537},{"c":116.41,"h":116.77,"l":116.23,"n":839,"o":116.73,"t":"2026-10-20T19:55:00Z","v":22601,"vw":116.433147},{"c":116.4,"h":116.4,"l":116.4,"n":18,"o":116.4,"t":"2026-10-20T20:00:00Z","v":71893,"vw":116.4},{"c":116.5,"h":116.5,"l":116.5,"n":11,"o":116.5,"t":"2026-10-20T20:15:00Z","v":507,"vw":116.5},{"c":116.4,"h":116.4,"l":116.4,"n":3,"o":116.4,"t":"2026-10-20T20:35:00Z","v":493,"vw":116.4},{"c":115.44,"h":116.02,"l":115.44,"n":79,"o":116.01,"t":"2026-10-21T13:30:00Z","v":3472,"vw":115.95595},{"c":116.48,"h":116.48,"l":116.43,"n":6,"o":116.43,"t":"2026-10-21T13:35:00Z","v":361,"vw":116.455},{"c":116.7,"h":116.89,"l":116.405,"n":93,"o":116.89,"t":"2026-10-21T13:40:00Z","v":5989,"vw":116.467418},{"c":116.66,"h":116.745,"l":116.66,"n":57,"o":116.745,"t":"2026-10-21T13:45:00Z","v":1681,"vw":116.7025},{"c":116.65,"h":116.815,"l":116.53,"n":58,"o":116.58,"t":"2026-10-21T13:55:00Z","v":1783,"vw":116.687047},{"c":116.795,"h":116.795,"l":116.48,"n":152,"o":116.71,"t":"2026-10-21T14:10:00Z","v":1482,"vw":116.664482},{"c":116.38,"h":116.68,"l":116.38,"n":30,"o":116.68,"t":"2026-10-21T14:15:00Z","v":409,"vw":116.515747},{"c":116.765,"h":116.765,"l":116.695,"n":94,"o":116.71,"t":"2026-10-21T14:20:00Z","v":3371,"vw":116.743347},{"c":116.83,"h":116.83,"l":116.43,"n":37,"o":116.77,"t":"2026-10-21T14:25:00Z","v":1346,"vw":116.7125},{"c":116.77,"h":116.77,"l":116.77,"n":20,"o":116.77,"t":"2026-10-21T14:30:00Z","v":389,"vw":116.77},{"c":116.76,"h":116.76,"l":116.76,"n":6,"o":116.76,"t":"2026-10-21T14:35:00Z","v":130,"vw":116.76},{"c":116.8,"h":116.815,"l":116.795,"n":28,"o":116.815,"t":"2026-10-21T14:40:00Z","v":1019,"vw":116.809444},{"c":117.07,"h":117.08,"l":116.805,"n":162,"o":116.805,"t":"2026-10-21T14:45:00Z","v":6607,"vw":116.897974},{"c":117.1664,"h":117.25,"l":116.64,"n":20,"o":117.195,"t":"2026-10-21T14:50:00Z","v":676,"vw":117.087505},{"c":117.91,"h":117.91,"l":117.26,"n":74,"o":117.26,"t":"2026-10-21T14:55:00Z","v":2810,"vw":117.4185},{"c":117.82,"h":117.91,"l":117.785,"n":32,"o":117.91,"t":"2026-10-21T15:00:00Z","v":1307,"vw":117.8135},{"c":118.07,"h":118.07,"l":118.07,"n":12,"o":118.07,"t":"2026-10-21T15:05:00Z","v":464,"vw":118.07},{"c":118.1139,"h":118.18,"l":118.06,"n":51,"o":118.18,"t":"2026-10-21T15:10:00Z","v":2459,"vw":118.091238},{"c":117.58,"h":118.1,"l":117.49,"n":102,"o":118.1,"t":"2026-10-21T15:15:00Z","v":11625,"vw":118.033502},{"c":117.26,"h":117.3,"l":117.26,"n":12,"o":117.3,"t":"2026-10-21T15:20:00Z","v":466,"vw":117.28},{"c":117.58,"h":117.58,"l":117.57,"n":7,"o":117.57,"t":"2026-10-21T15:25:00Z","v":314,"vw":117.576667},{"c":117.55,"h":117.92,"l":117.55,"n":14,"o":117.92,"t":"2026-10-21T15:30:00Z","v":394,"vw":117.673333},{"c":117.47,"h":117.98,"l":117.47,"n":115,"o":117.55,"t":"2026-10-21T15:45:00Z","v":5998,"vw":117.699789},{"c":117.585,"h":117.585,"l":117.585,"n":21,"o":117.585,"t":"2026-10-21T15:50:00Z","v":777,"vw":117.585},{"c":117.38,"h":117.655,"l":117.2,"n":139,"o":117.29,"t":"2026-10-21T15:55:00Z","v":6565,"vw":117.366465},{"c":117.245,"h":117.25,"l":117.24,"n":56,"o":117.24,"t":"2026-10-21T16:00:00Z","v":1599,"vw":117.247268},{"c":117.27,"h":117.27,"l":117.18,"n":60,"o":117.23,"t":"2026-10-21T16:05:00Z","v":6578,"vw":117.22749},{"c":117.06,"h":117.11,"l":117.025,"n":33,"o":117.11,"t":"2026-10-21T16:10:00Z","v":691,"vw":117.055},{"c":116.93,"h":117.055,"l":116.93,"n":44,"o":117.055,"t":"2026-10-21T16:15:00Z","v":1501,"vw":117.040909},{"c":117.135,"h":117.135,"l":117.115,"n":31,"o":117.115,"t":"2026-10-21T16:20:00Z","v":1055,"vw":117.126667},{"c":116.88,"h":117.18,"l":116.87,"n":42,"o":117.13,"t":"2026-10-21T16:25:00Z","v":1879,"vw":117.040612},{"c":116.975,"h":116.975,"l":116.88,"n":13,"o":116.88,"t":"2026-10-21T16:30:00Z","v":367,"vw":116.943333},{"c":117.34,"h":117.34,"l":117.31,"n":64,"o":117.31,"t":"2026-10-21T16:35:00Z","v":1898,"vw":117.322839},{"c":117.066,"h":117.14,"l":117.066,"n":23,"o":117.14,"t":"2026-10-21T16:40:00Z","v":418,"vw":117.0956},{"c":116.76,"h":117.11,"l":116.76,"n":12,"o":116.76,"t":"2026-10-21T16:45:00Z","v":475,"vw":116.862941},{"c":117.11,"h":117.415,"l":116.875,"n":50,"o":116.88,"t":"2026-10-21T17:00:00Z","v":1861,"vw":116.949091},{"c":117.15,"h":117.44,"l":117.15,"n":146,"o":117.23,"t":"2026-10-21T17:05:00Z","v":6381,"vw":117.312902},{"c":116.81,"h":117.125,"l":116.81,"n":87,"o":117.125,"t":"2026-10-21T17:10:00Z","v":1631,"vw":116.86855},{"c":116.88,"h":116.88,"l":116.88,"n":17,"o":116.88,"t":"2026-10-21T17:15:00Z","v":1690,"vw":116.88},{"c":116.86,"h":116.875,"l":116.775,"n":96,"o":116.795,"t":"2026-10-21T17:20:00Z","v":4409,"vw":116.822666},{"c":116.8,"h":116.865,"l":116.8,"n":52,"o":116.855,"t":"2026-10-21T17:25:00Z","v":1099,"vw":116.830833},{"c":116.73,"h":116.775,"l":116.72,"n":65,"o":116.775,"t":"2026-10-21T17:30:00Z","v":908,"vw":116.74},{"c":116.585,"h":116.59,"l":116.39,"n":22,"o":116.39,"t":"2026-10-21T17:35:00Z","v":686,"vw":116.509078},{"c":116.6975,"h":116.88,"l":116.48,"n":80,"o":116.73,"t":"2026-10-21T17:45:00Z","v":3892,"vw":116.780926},{"c":117,"h":117.06,"l":116.79,"n":148,"o":116.82,"t":"2026-10-21T17:50:00Z","v":6265,"vw":116.854111},{"c":116.98,"h":116.98,"l":116.98,"n":16,"o":116.98,"t":"2026-10-21T17:55:00Z","v":306,"vw":116.98},{"c":117.13,"h":117.13,"l":117.13,"n":32,"o":117.13,"t":"2026-10-21T18:10:00Z","v":712,"vw":117.13},{"c":117.19,"h":117.19,"l":117.17,"n":31,"o":117.17,"t":"2026-10-21T18:20:00Z","v":638,"vw":117.176667},{"c":117.05,"h":117.33,"l":117,"n":248,"o":117.21,"t":"2026-10-21T18:30:00Z","v":13770,"vw":117.104148},{"c":117.245,"h":117.34,"l":117.22,"n":109,"o":117.22,"t":"2026-10-21T18:35:00Z","v":5100,"vw":117.24018},{"c":117.28,"h":117.34,"l":117.21,"n":462,"o":117.29,"t":"2026-10-21T18:40:00Z","v":9094,"vw":117.287072},{"c":117.175,"h":117.225,"l":117.175,"n":43,"o":117.225,"t":"2026-10-21T18:45:00Z","v":1084,"vw":117.202143},{"c":117.165,"h":117.175,"l":117.14,"n":79,"o":117.175,"t":"2026-10-21T18:50:00Z","v":11101,"vw":117.169539},{"c":116.82,"h":116.93,"l":116.82,"n":85,"o":116.92,"t":"2026-10-21T18:55:00Z","v":2519,"vw":116.917952},{"c":115.89,"h":115.89,"l":115.89,"n":19,"o":115.89,"t":"2026-10-21T19:00:00Z","v":309,"vw":115.89},{"c":115.7,"h":115.7,"l":115.7,"n":15,"o":115.7,"t":"2026-10-21T19:05:00Z","v":240,"vw":115.7},{"c":115.86,"h":115.89,"l":115.8,"n":158,"o":115.805,"t":"2026-10-21T19:15:00Z","v":5190,"vw":115.841687},{"c":116.54,"h":116.54,"l":115.86,"n":106,"o":115.86,"t":"2026-10-21T19:20:00Z","v":4217,"vw":116.228374},{"c":116.61,"h":116.61,"l":116.61,"n":24,"o":116.61,"t":"2026-10-21T19:25:00Z","v":607,"vw":116.61},{"c":116.59,"h":116.68,"l":116.54,"n":98,"o":116.61,"t":"2026-10-21T19:30:00Z","v":3756,"vw":116.620113},{"c":116.34,"h":116.38,"l":116.33,"n":105,"o":116.34,"t":"2026-10-21T19:40:00Z","v":2969,"vw":116.373166},{"c":115.76,"h":116.3,"l":115.76,"n":144,"o":116.3,"t":"2026-10-21T19:45:00Z","v":3470,"vw":115.93},{"c":116.095,"h":116.095,"l":115.57,"n":318,"o":115.61,"t":"2026-10-21T19:50:00Z","v":9968,"vw":115.844169},{"c":115.97,"h":116.3,"l":115.84,"n":637,"o":116.02,"t":"2026-10-21T19:55:00Z","v":17902,"vw":116.047841},{"c":116.02,"h":116.02,"l":116.02,"n":35,"o":116.02,"t":"2026-10-21T20:00:00Z","v":41202,"vw":116.02},{"c":115.5,"h":115.5,"l":115.5,"n":14,"o":115.5,"t":"2026-10-22T10:50:00Z","v":859,"vw":115.5},{"c":115.97,"h":115.97,"l":115.97,"n":12,"o":115.97,"t":"2026-10-22T11:05:00Z","v":244,"vw":115.97},{"c":118.31,"h":118.31,"l":116.56,"n":194,"o":117.09,"t":"2026-10-22T13:30:00Z","v":6637,"vw":117.68521},{"c":117.955,"h":117.955,"l":117.955,"n":61,"o":117.955,"t":"2026-10-22T13:35:00Z","v":533,"vw":117.955},{"c":118.1,"h":118.1,"l":118.1,"n":9,"o":118.1,"t":"2026-10-22T13:40:00Z","v":204,"vw":118.1},{"c":119.0516,"h":119.0516,"l":119.0516,"n":5,"o":119.0516,"t":"2026-10-22T13:45:00Z","v":184,"vw":119.0516},{"c":117.87,"h":117.87,"l":117.87,"n":6,"o":117.87,"t":"2026-10-22T14:00:00Z","v":124,"vw":117.87},{"c":118.28,"h":118.28,"l":118.24,"n":21,"o":118.24,"t":"2026-10-22T14:10:00Z","v":403,"vw":118.26},{"c":117.785,"h":117.7975,"l":117.785,"n":12,"o":117.7975,"t":"2026-10-22T14:15:00Z","v":461,"vw":117.788521},{"c":117.88,"h":117.88,"l":117.88,"n":9,"o":117.88,"t":"2026-10-22T14:20:00Z","v":240,"vw":117.88},{"c":117.96,"h":118,"l":117.96,"n":88,"o":117.995,"t":"2026-10-22T14:25:00Z","v":1815,"vw":117.981561},{"c":118.66,"h":118.67,"l":118.66,"n":16,"o":118.67,"t":"2026-10-22T14:30:00Z","v":244,"vw":118.665},{"c":118.35,"h":118.68,"l":118.06,"n":155,"o":118.68,"t":"2026-10-22T14:40:00Z","v":5692,"vw":118.317578},{"c":119.15,"h":119.195,"l":118.83,"n":103,"o":118.84,"t":"2026-10-22T14:50:00Z","v":2607,"vw":119.0725},{"c":119.05,"h":119.05,"l":119.05,"n":16,"o":119.05,"t":"2026-10-22T14:55:00Z","v":466,"vw":119.05},{"c":119.42,"h":120,"l":119.42,"n":73,"o":119.73,"t":"2026-10-22T15:00:00Z","v":3832,"vw":119.723549},{"c":119.555,"h":119.555,"l":119.555,"n":6,"o":119.555,"t":"2026-10-22T15:05:00Z","v":121,"vw":119.555},{"c":119.23,"h":119.61,"l":119.225,"n":58,"o":119.535,"t":"2026-10-22T15:10:00Z","v":3708,"vw":119.371802},{"c":119.395,"h":119.45,"l":119.04,"n":87,"o":119.175,"t":"2026-10-22T15:15:00Z","v":3827,"vw":119.311693},{"c":119.46,"h":119.46,"l":119.27,"n":72,"o":119.395,"t":"2026-10-22T15:20:00Z","v":2238,"vw":119.368571},{"c":119.08,"h":119.27,"l":119.08,"n":70,"o":119.255,"t":"2026-10-22T15:25:00Z","v":6146,"vw":119.248251},{"c":119.535,"h":119.76,"l":119.4,"n":124,"o":119.53,"t":"2026-10-22T15:30:00Z","v":3720,"vw":119.553864},{"c":119.57,"h":119.57,"l":119.57,"n":13,"o":119.57,"t":"2026-10-22T15:35:00Z","v":239,"vw":119.57},{"c":119.575,"h":119.575,"l":119.575,"n":10,"o":119.575,"t":"2026-10-22T15:40:00Z","v":658,"vw":119.575},{"c":119.62,"h":119.62,"l":119.62,"n":6,"o":119.62,"t":"2026-10-22T15:45:00Z","v":778,"vw":119.62},{"c":119.645,"h":119.645,"l":119.645,"n":7,"o":119.645,"t":"2026-10-22T15:50:00Z","v":121,"vw":119.645},{"c":119.92,"h":120,"l":119.645,"n":95,"o":119.645,"t":"2026-10-22T15:55:00Z","v":3507,"vw":119.961082},{"c":119.64,"h":119.71,"l":119.64,"n":36,"o":119.67,"t":"2026-10-22T16:00:00Z","v":776,"vw":119.671538},{"c":119.18,"h":119.59,"l":119.18,"n":54,"o":119.49,"t":"2026-10-22T16:05:00Z","v":2164,"vw":119.499583},{"c":119.06,"h":119.06,"l":119.06,"n":18,"o":119.06,"t":"2026-10-22T16:10:00Z","v":329,"vw":119.06},{"c":118.585,"h":118.64,"l":118.44,"n":37,"o":118.64,"t":"2026-10-22T16:20:00Z","v":1085,"vw":118.576647},{"c":118.54,"h":118.54,"l":118.4,"n":26,"o":118.4,"t":"2026-10-22T16:25:00Z","v":1038,"vw":118.52},{"c":118.52,"h":118.525,"l":118.52,"n":14,"o":118.525,"t":"2026-10-22T16:30:00Z","v":257,"vw":118.5225},{"c":118.515,"h":118.83,"l":118.51,"n":30,"o":118.81,"t":"2026-10-22T16:35:00Z","v":745,"vw":118.7175},{"c":118.51,"h":118.8,"l":118.51,"n":50,"o":118.78,"t":"2026-10-22T16:40:00Z","v":1425,"vw":118.567366},{"c":118.62,"h":118.635,"l":118.51,"n":105,"o":118.51,"t":"2026-10-22T16:45:00Z","v":2847,"vw":118.60625},{"c":118.53,"h":118.53,"l":118.53,"n":12,"o":118.53,"t":"2026-10-22T16:50:00Z","v":140,"vw":118.53},{"c":119.275,"h":119.275,"l":118.81,"n":143,"o":118.81,"t":"2026-10-22T16:55:00Z","v":5288,"vw":119.066043},{"c":118.71,"h":118.87,"l":118.71,"n":31,"o":118.87,"t":"2026-10-22T17:00:00Z","v":624,"vw":118.7775},{"c":118.89,"h":119.115,"l":118.89,"n":44,"o":119.115,"t":"2026-10-22T17:10:00Z","v":1288,"vw":119.010714},{"c":118.72,"h":118.72,"l":118.4333,"n":147,"o":118.55,"t":"2026-10-22T17:20:00Z","v":4386,"vw":118.512275},{"c":118.64,"h":118.83,"l":118.63,"n":56,"o":118.7,"t":"2026-10-22T17:25:00Z","v":2230,"vw":118.6605},{"c":119.005,"h":119.16,"l":118.94,"n":153,"o":119.08,"t":"2026-10-22T17:45:00Z","v":8401,"vw":119.043328},{"c":119.005,"h":119.005,"l":118.98,"n":20,"o":118.98,"t":"2026-10-22T17:50:00Z","v":886,"vw":119.000833},{"c":119.3,"h":119.3,"l":119.025,"n":86,"o":119.025,"t":"2026-10-22T17:55:00Z","v":2954,"vw":119.071892},{"c":119.08,"h":119.1,"l":119.08,"n":51,"o":119.08,"t":"2026-10-22T18:00:00Z","v":1896,"vw":119.081835},{"c":119.015,"h":119.025,"l":119.01,"n":47,"o":119.025,"t":"2026-10-22T18:05:00Z","v":2248,"vw":119.019802},{"c":119.32,"h":119.33,"l":119.29,"n":55,"o":119.29,"t":"2026-10-22T18:10:00Z","v":1082,"vw":119.312},{"c":119.72,"h":119.72,"l":119.255,"n":108,"o":119.255,"t":"2026-10-22T18:15:00Z","v":1382,"vw":119.59625},{"c":119.4,"h":119.65,"l":119.4,"n":78,"o":119.65,"t":"2026-10-22T18:20:00Z","v":2029,"vw":119.521698},{"c":119.235,"h":119.335,"l":119.235,"n":24,"o":119.335,"t":"2026-10-22T18:25:00Z","v":391,"vw":119.285},{"c":118.9518,"h":119.235,"l":118.9518,"n":77,"o":119.07,"t":"2026-10-22T18:30:00Z","v":1525,"vw":119.130343},{"c":119.135,"h":119.135,"l":119.135,"n":17,"o":119.135,"t":"2026-10-22T18:35:00Z","v":210,"vw":119.135},{"c":118.89,"h":118.89,"l":118.89,"n":9,"o":118.89,"t":"2026-10-22T18:40:00Z","v":206,"vw":118.89},{"c":119.075,"h":119.075,"l":119.075,"n":30,"o":119.075,"t":"2026-10-22T18:45:00Z","v":465,"vw":119.075},{"c":119.06,"h":119.075,"l":118.87,"n":56,"o":119.075,"t":"2026-10-22T18:50:00Z","v":838,"vw":118.989},{"c":119.03,"h":119.05,"l":118.85,"n":47,"o":119.05,"t":"2026-10-22T18:55:00Z","v":1397,"vw":118.991272},{"c":118.85,"h":119.2,"l":118.85,"n":113,"o":119.13,"t":"2026-10-22T19:00:00Z","v":2901,"vw":119.118461},{"c":118.9,"h":118.9,"l":118.85,"n":64,"o":118.86,"t":"2026-10-22T19:05:00Z","v":1587,"vw":118.863355},{"c":118.98,"h":119.15,"l":118.98,"n":23,"o":119.15,"t":"2026-10-22T19:10:00Z","v":383,"vw":119.060189},{"c":119.18,"h":119.265,"l":119.18,"n":91,"o":119.18,"t":"2026-10-22T19:15:00Z","v":1509,"vw":119.208333},{"c":119.43,"h":119.43,"l":119.195,"n":40,"o":119.195,"t":"2026-10-22T19:20:00Z","v":723,"vw":119.346575},{"c":119.265,"h":119.415,"l":119.26,"n":112,"o":119.37,"t":"2026-10-22T19:25:00Z","v":1968,"vw":119.328257},{"c":119.295,"h":119.44,"l":119.26,"n":113,"o":119.42,"t":"2026-10-22T19:30:00Z","v":2694,"vw":119.324576},{"c":119.02,"h":119.4,"l":119.02,"n":171,"o":119.4,"t":"2026-10-22T19:35:00Z","v":4398,"vw":119.133224},{"c":118.66,"h":118.86,"l":118.635,"n":210,"o":118.86,"t":"2026-10-22T19:40:00Z","v":3311,"vw":118.73228},{"c":119.28,"h":119.28,"l":118.63,"n":119,"o":118.7,"t":"2026-10-22T19:45:00Z","v":3480,"vw":118.810371},{"c":119.45,"h":119.45,"l":118.85,"n":269,"o":118.92,"t":"2026-10-22T19:50:00Z","v":4215,"vw":119.138138},{"c":120.18,"h":120.18,"l":119.625,"n":782,"o":119.66,"t":"2026-10-22T19:55:00Z","v":14961,"vw":119.844412},{"c":120.07,"h":120.07,"l":120.07,"n":32,"o":120.07,"t":"2026-10-22T20:00:00Z","v":43188,"vw":120.07},{"c":120.74,"h":120.74,"l":120.74,"n":2,"o":120.74,"t":"2026-10-23T08:00:00Z","v":103,"vw":120.74},{"c":120.07,"h":120.07,"l":120.07,"n":15,"o":120.07,"t":"2026-10-23T08:15:00Z","v":1165,"vw":120.07},{"c":119.17,"h":119.17,"l":119.17,"n":13,"o":119.17,"t":"2026-10-23T10:35:00Z","v":278,"vw":119.17},{"c":119.01,"h":119.51,"l":118,"n":40,"o":118,"t":"2026-10-23T11:00:00Z","v":1285,"vw":118.573988},{"c":121.99,"h":121.99,"l":121.99,"n":1,"o":121.99,"t":"2026-10-23T13:20:00Z","v":100,"vw":121.99},{"c":120.87,"h":120.87,"l":119.85,"n":172,"o":119.93,"t":"2026-10-23T13:30:00Z","v":5704,"vw":120.004963},{"c":119.81,"h":119.81,"l":119.81,"n":10,"o":119.81,"t":"2026-10-23T13:40:00Z","v":262,"vw":119.81},{"c":119.065,"h":119.43,"l":118.63,"n":30,"o":118.76,"t":"2026-10-23T13:45:00Z","v":1432,"vw":118.917646},{"c":119.675,"h":119.675,"l":119.475,"n":30,"o":119.5,"t":"2026-10-23T13:50:00Z","v":1174,"vw":119.541892},{"c":119.79,"h":119.79,"l":119.79,"n":4,"o":119.79,"t":"2026-10-23T13:55:00Z","v":114,"vw":119.79},{"c":120.6,"h":120.99,"l":120.345,"n":34,"o":120.345,"t":"2026-10-23T14:00:00Z","v":1209,"vw":120.582511},{"c":120.45,"h":121,"l":120.17,"n":132,"o":120.345,"t":"2026-10-23T14:05:00Z","v":8713,"vw":120.457712},{"c":120.34,"h":120.34,"l":120.34,"n":35,"o":120.34,"t":"2026-10-23T14:10:00Z","v":1911,"vw":120.34},{"c":120.32,"h":120.6,"l":120.205,"n":25,"o":120.6,"t":"2026-10-23T14:15:00Z","v":751,"vw":120.3375},{"c":120.37,"h":120.67,"l":120.28,"n":75,"o":120.67,"t":"2026-10-23T14:20:00Z","v":1663,"vw":120.37},{"c":120.4,"h":120.5,"l":120.34,"n":40,"o":120.34,"t":"2026-10-23T14:25:00Z","v":2978,"vw":120.473},{"c":120.72,"h":120.76,"l":120.72,"n":84,"o":120.75,"t":"2026-10-23T14:35:00Z","v":1612,"vw":120.7475},{"c":120.96,"h":120.96,"l":120.96,"n":16,"o":120.96,"t":"2026-10-23T14:40:00Z","v":494,"vw":120.96},{"c":121.01,"h":121.02,"l":120.78,"n":56,"o":121,"t":"2026-10-23T14:45:00Z","v":2147,"vw":120.949},{"c":121.92,"h":121.97,"l":121.25,"n":205,"o":121.45,"t":"2026-10-23T14:50:00Z","v":11150,"vw":121.514839},{"c":121.87,"h":121.87,"l":121.87,"n":6,"o":121.87,"t":"2026-10-23T14:55:00Z","v":182,"vw":121.87},{"c":121.57,"h":121.57,"l":121.535,"n":25,"o":121.57,"t":"2026-10-23T15:00:00Z","v":1247,"vw":121.558333},{"c":121.56,"h":121.565,"l":121.515,"n":38,"o":121.565,"t":"2026-10-23T15:05:00Z","v":2013,"vw":121.546944},{"c":122.03,"h":122.03,"l":121.335,"n":165,"o":121.335,"t":"2026-10-23T15:10:00Z","v":3923,"vw":121.575415},{"c":121.865,"h":122.145,"l":121.575,"n":118,"o":122.145,"t":"2026-10-23T15:15:00Z","v":4348,"vw":121.897947},{"c":122.05,"h":122.05,"l":121.86,"n":48,"o":121.86,"t":"2026-10-23T15:20:00Z","v":877,"vw":121.92},{"c":122.07,"h":122.07,"l":122.07,"n":13,"o":122.07,"t":"2026-10-23T15:25:00Z","v":172,"vw":122.07},{"c":122.07,"h":122.14,"l":121.7501,"n":67,"o":122.14,"t":"2026-10-23T15:30:00Z","v":1859,"vw":121.962951},{"c":121.7,"h":122.06,"l":121.51,"n":199,"o":122.06,"t":"2026-10-23T15:35:00Z","v":11888,"vw":121.74056},{"c":121.72,"h":121.95,"l":121.7,"n":126,"o":121.77,"t":"2026-10-23T15:40:00Z","v":3818,"vw":121.8095},{"c":121.619,"h":121.88,"l":121.619,"n":65,"o":121.88,"t":"2026-10-23T15:45:00Z","v":2815,"vw":121.722985},{"c":121.33,"h":121.48,"l":121.33,"n":35,"o":121.44,"t":"2026-10-23T15:50:00Z","v":2399,"vw":121.343579},{"c":121.36,"h":121.36,"l":121.24,"n":37,"o":121.24,"t":"2026-10-23T15:55:00Z","v":881,"vw":121.336},{"c":121.33,"h":121.33,"l":121.3,"n":41,"o":121.33,"t":"2026-10-23T16:05:00Z","v":5720,"vw":121.327524},{"c":121.305,"h":121.3325,"l":121.22,"n":45,"o":121.3325,"t":"2026-10-23T16:10:00Z","v":1835,"vw":121.299377},{"c":121.505,"h":121.505,"l":121.5,"n":67,"o":121.5,"t":"2026-10-23T16:15:00Z","v":1574,"vw":121.501667},{"c":121.465,"h":121.465,"l":121.465,"n":13,"o":121.465,"t":"2026-10-23T16:20:00Z","v":296,"vw":121.465},{"c":121.205,"h":121.465,"l":121.13,"n":112,"o":121.465,"t":"2026-10-23T16:25:00Z","v":8489,"vw":121.343897},{"c":121.34,"h":121.35,"l":121.215,"n":53,"o":121.215,"t":"2026-10-23T16:30:00Z","v":1255,"vw":121.27875},{"c":121.49,"h":121.49,"l":121.49,"n":24,"o":121.49,"t":"2026-10-23T16:35:00Z","v":513,"vw":121.49}],"history":[{"c":117.44,"h":123.95,"l":116.58,"n":5820,"o":123.55,"t":"2024-10-21T04:00:00Z","v":244520,"vw":120.817246},{"c":108.83,"h":117.225,"l":108.55,"n":7874,"o":117.15,"t":"2024-10-22T04:00:00Z","v":228094,"vw":110.654792},{"c":108.77,"h":109.93,"l":107.1001,"n":6058,"o":108.28,"t":"2024-10-23T04:00:00Z","v":141118,"vw":108.634},{"c":110.97,"h":111.25,"l":108.92,"n":4394,"o":109.43,"t":"2024-10-24T04:00:00Z","v":150717,"vw":110.672334},{"c":110.19,"h":114.11,"l":109.74,"n":5512,"o":112.01,"t":"2024-10-25T04:00:00Z","v":149208,"vw":111.521712},{"c":111.49,"h":115.51,"l":111.26,"n":7652,"o":111.75,"t":"2024-10-28T04:00:00Z","v":264399,"vw":113.015581},{"c":102.51,"h":119.83,"l":100.0233,"n":13835,"o":119.83,"t":"2024-10-29T04:00:00Z","v":504859,"vw":103.338262},{"c":98.38,"h":102.68,"l":97.58,"n":9442,"o":102.18,"t":"2024-10-30T04:00:00Z","v":343656,"vw":98.949023},{"c":100.04,"h":101.16,"l":97.58,"n":8504,"o":97.9,"t":"2024-10-31T04:00:00Z","v":335442,"vw":99.886942},{"c":102.39,"h":102.44,"l":99.95,"n":9099,"o":100.15,"t":"2024-11-01T04:00:00Z","v":321427,"vw":101.50135},{"c":102.95,"h":105.34,"l":101.02,"n":8059,"o":101.85,"t":"2024-11-04T05:00:00Z","v":267269,"vw":103.143881},{"c":104.14,"h":105.52,"l":101.835,"n":5634,"o":102,"t":"2024-11-05T05:00:00Z","v":208448,"vw":104.134669},{"c":115.73,"h":115.88,"l":109.69,"n":8238,"o":109.74,"t":"2024-11-06T05:00:00Z","v":288665,"vw":114.00319},{"c":117.25,"h":118.18,"l":114.175,"n":6670,"o":115.83,"t":"2024-11-07T05:00:00Z","v":198773,"vw":117.034082},{"c":118.81,"h":119.14,"l":115.415,"n":5735,"o":116.84,"t":"2024-11-08T05:00:00Z","v":193900,"vw":118.097879},{"c":122.89,"h":123.775,"l":120.045,"n":6401,"o":120.06,"t":"2024-11-11T05:00:00Z","v":150783,"vw":122.805415},{"c":123.75,"h":125.96,"l":122.55,"n":7356,"o":122.7,"t":"2024-11-12T05:00:00Z","v":269887,"vw":123.914332},{"c":125.02,"h":128.61,"l":123.34,"n":9929,"o":124.69,"t":"2024-11-13T05:00:00Z","v":482966,"vw":125.729988},{"c":120.84,"h":124.99,"l":117.68,"n":6881,"o":124.74,"t":"2024-11-14T05:00:00Z","v":249016,"vw":119.89267},{"c":121.19,"h":122.51,"l":118.02,"n":5114,"o":121.76,"t":"2024-11-15T05:00:00Z","v":186988,"vw":120.405461},{"c":122.19,"h":123.585,"l":120.6719,"n":5158,"o":121.59,"t":"2024-11-18T05:00:00Z","v":133136,"vw":122.197918},{"c":123.14,"h":123.35,"l":120.01,"n":5559,"o":120.93,"t":"2024-11-19T05:00:00Z","v":164492,"vw":122.303411},{"c":125.78,"h":125.86,"l":121.615,"n":4726,"o":123.45,"t":"2024-11-20T05:00:00Z","v":147833,"vw":124.485171},{"c":131.98,"h":132.34,"l":126.8741,"n":6934,"o":127,"t":"2024-11-21T05:00:00Z","v":270903,"vw":131.251395},{"c":137.48,"h":138.19,"l":132.89,"n":6975,"o":133.23,"t":"2024-11-22T05:00:00Z","v":210206,"vw":136.662667},{"c":137.8,"h":139.99,"l":136.5,"n":6885,"o":138.52,"t":"2024-11-25T05:00:00Z","v":331773,"vw":138.168743},{"c":137.72,"h":138.43,"l":136,"n":6401,"o":136.53,"t":"2024-11-26T05:00:00Z","v":233766,"vw":137.385424},{"c":133.89,"h":138.46,"l":131.965,"n":6530,"o":138.21,"t":"2024-11-27T05:00:00Z","v":153276,"vw":134.050826},{"c":134.3,"h":135.61,"l":133.165,"n":3112,"o":133.97,"t":"2024-11-29T05:00:00Z","v":83263,"vw":134.309843},{"c":132.24,"h":135.42,"l":132.13,"n":9026,"o":134.4,"t":"2024-12-02T05:00:00Z","v":250177,"vw":133.11121},{"c":132.99,"h":134.37,"l":130.4,"n":7643,"o":133.02,"t":"2024-12-03T05:00:00Z","v":197503,"vw":132.406787},{"c":133.64,"h":135.93,"l":132.49,"n":7868,"o":134.04,"t":"2024-12-04T05:00:00Z","v":172010,"vw":133.841633},{"c":131.94,"h":135.09,"l":130.5,"n":6824,"o":134.12,"t":"2024-12-05T05:00:00Z","v":190506,"vw":132.467814},{"c":133.66,"h":135.49,"l":132.8331,"n":6041,"o":133.36,"t":"2024-12-06T05:00:00Z","v":168730,"vw":134.009975},{"c":129.06,"h":134.97,"l":128.18,"n":6946,"o":134.12,"t":"2024-12-09T05:00:00Z","v":192525,"vw":129.767578},{"c":129.76,"h":131.8,"l":128.07,"n":6481,"o":128.98,"t":"2024-12-10T05:00:00Z","v":187726,"vw":129.930719},{"c":132.83,"h":133.93,"l":130.37,"n":5834,"o":131.49,"t":"2024-12-11T05:00:00Z","v":171846,"vw":132.649763},{"c":136,"h":136.18,"l":131.6,"n":6346,"o":132.83,"t":"2024-12-12T05:00:00Z","v":217883,"vw":134.935498},{"c":132.93,"h":137.58,"l":130.83,"n":6996,"o":136,"t":"2024-12-13T05:00:00Z","v":245144,"vw":133.133641},{"c":139.22,"h":139.98,"l":131.68,"n":8940,"o":132.93,"t":"2024-12-16T05:00:00Z","v":336804,"vw":137.971168},{"c":141.74,"h":142.64,"l":135.935,"n":11577,"o":139.22,"t":"2024-12-17T05:00:00Z","v":421851,"vw":140.620984},{"c":129.19,"h":141.91,"l":126.26,"n":8150,"o":141.91,"t":"2024-12-18T05:00:00Z","v":302582,"vw":135.128546},{"c":134.86,"h":135.55,"l":129.774,"n":9001,"o":130.43,"t":"2024-12-19T05:00:00Z","v":238845,"vw":134.236544},{"c":138.67,"h":138.97,"l":132.44,"n":7564,"o":132.68,"t":"2024-12-20T05:00:00Z","v":405201,"vw":137.303683},{"c":136.47,"h":138.37,"l":135.545,"n":6760,"o":138.37,"t":"2024-12-23T05:00:00Z","v":196836,"vw":136.596106},{"c":138.93,"h":139.65,"l":135.646,"n":3081,"o":136.65,"t":"2024-12-24T05:00:00Z","v":84294,"vw":138.021687},{"c":138.09,"h":138.57,"l":136.12,"n":4426,"o":136.73,"t":"2024-12-26T05:00:00Z","v":116124,"vw":137.714847},{"c":135.58,"h":137.04,"l":132.091,"n":4448,"o":136.69,"t":"2024-12-27T05:00:00Z","v":93866,"vw":135.083821},{"c":133.44,"h":135.38,"l":130.59,"n":4282,"o":133.24,"t":"2024-12-30T05:00:00Z","v":127107,"vw":133.631602},{"c":131.71,"h":134.82,"l":129.73,"n":4496,"o":134.82,"t":"2024-12-31T05:00:00Z","v":179014,"vw":132.086322},{"c":129.61,"h":133.411,"l":128.79,"n":5711,"o":132.82,"t":"2025-01-02T05:00:00Z","v":145056,"vw":130.324254},{"c":133.26,"h":133.675,"l":129.87,"n":4521,"o":130.5,"t":"2025-01-03T05:00:00Z","v":122688,"vw":132.842158},{"c":130.15,"h":134.5,"l":128.88,"n":4786,"o":134.5,"t":"2025-01-06T05:00:00Z","v":122939,"vw":130.478903},{"c":130.04,"h":131.62,"l":126.25,"n":5417,"o":131.62,"t":"2025-01-07T05:00:00Z","v":123009,"vw":129.175345},{"c":134.56,"h":134.9,"l":128.53,"n":5372,"o":129.76,"t":"2025-01-08T05:00:00Z","v":157030,"vw":133.242954},{"c":128.08,"h":132.71,"l":127.97,"n":5881,"o":131.41,"t":"2025-01-10T05:00:00Z","v":167161,"vw":129.285469},{"c":127.53,"h":128.1902,"l":124.72,"n":7703,"o":125.9,"t":"2025-01-13T05:00:00Z","v":267978,"vw":126.444793},{"c":130.95,"h":131.06,"l":126.855,"n":5269,"o":128.14,"t":"2025-01-14T05:00:00Z","v":290275,"vw":129.53416},{"c":132.75,"h":135.45,"l":131.1,"n":6043,"o":134.79,"t":"2025-01-15T05:00:00Z","v":174347,"vw":132.928097},{"c":132.97,"h":135.5857,"l":132.52,"n":6204,"o":132.8,"t":"2025-01-16T05:00:00Z","v":198118,"vw":133.674552},{"c":121.81,"h":134.96,"l":121.55,"n":11210,"o":134.96,"t":"2025-01-17T05:00:00Z","v":606242,"vw":128.49765},{"c":125.9,"h":127.655,"l":122.5,"n":15318,"o":123.07,"t":"2025-01-21T05:00:00Z","v":696005,"vw":125.769169},{"c":100.67,"h":105,"l":94.768,"n":32357,"o":95,"t":"2025-01-22T05:00:00Z","v":1650578,"vw":100.514546},{"c":95.67,"h":101.889,"l":94.68,"n":17464,"o":100.51,"t":"2025-01-23T05:00:00Z","v":707151,"vw":96.477834},{"c":92.24,"h":96.248,"l":91.35,"n":13336,"o":95.17,"t":"2025-01-24T05:00:00Z","v":534568,"vw":93.018795},{"c":89.73,"h":92.23,"l":88.17,"n":13845,"o":90.01,"t":"2025-01-27T05:00:00Z","v":533334,"vw":90.030046},{"c":92.03,"h":92.6,"l":88,"n":10340,"o":89.73,"t":"2025-01-28T05:00:00Z","v":424849,"vw":91.196314},{"c":92.44,"h":93.12,"l":90.245,"n":9038,"o":91.63,"t":"2025-01-29T05:00:00Z","v":648792,"vw":92.003211},{"c":91.76,"h":94.38,"l":91.18,"n":9079,"o":93.22,"t":"2025-01-30T05:00:00Z","v":336289,"vw":92.329479},{"c":90.22,"h":92.68,"l":89.76,"n":9637,"o":92.43,"t":"2025-01-31T05:00:00Z","v":312000,"vw":90.905967},{"c":85.17,"h":89.22,"l":84.84,"n":14295,"o":87.66,"t":"2025-02-03T05:00:00Z","v":465851,"vw":86.326307},{"c":87.28,"h":87.573,"l":84.12,"n":18058,"o":85.07,"t":"2025-02-04T05:00:00Z","v":1027124,"vw":85.274155},{"c":88.14,"h":88.55,"l":85.42,"n":7622,"o":87.72,"t":"2025-02-05T05:00:00Z","v":265896,"vw":87.798235},{"c":86.34,"h":88.63,"l":85.495,"n":6724,"o":88.4,"t":"2025-02-06T05:00:00Z","v":205407,"vw":86.483923},{"c":86.84,"h":89.13,"l":86.59,"n":8000,"o":86.82,"t":"2025-02-07T05:00:00Z","v":290956,"vw":87.451644},{"c":85.56,"h":88,"l":85.49,"n":6803,"o":87.21,"t":"2025-02-10T05:00:00Z","v":213252,"vw":86.10842},{"c":83.97,"h":85.97,"l":83.0804,"n":8295,"o":85,"t":"2025-02-11T05:00:00Z","v":311165,"vw":84.086748},{"c":82.63,"h":84,"l":81.84,"n":12418,"o":82.61,"t":"2025-02-12T05:00:00Z","v":371829,"vw":83.218523},{"c":84.98,"h":86.49,"l":82.61,"n":11167,"o":83.36,"t":"2025-02-13T05:00:00Z","v":402692,"vw":84.730403},{"c":87.28,"h":87.775,"l":83.4,"n":10171,"o":85.2818,"t":"2025-02-14T05:00:00Z","v":353246,"vw":86.329715},{"c":84.51,"h":88.8855,"l":84.06,"n":9293,"o":87.28,"t":"2025-02-18T05:00:00Z","v":344045,"vw":85.770011},{"c":82.93,"h":84.35,"l":82.15,"n":8570,"o":83.69,"t":"2025-02-19T05:00:00Z","v":421414,"vw":82.761822},{"c":80.93,"h":83.3,"l":80,"n":14288,"o":82.94,"t":"2025-02-20T05:00:00Z","v":697928,"vw":81.480963},{"c":77.54,"h":82.84,"l":77.54,"n":8433,"o":82,"t":"2025-02-21T05:00:00Z","v":324551,"vw":78.631384},{"c":78.56,"h":79.495,"l":75.77,"n":10543,"o":78.22,"t":"2025-02-24T05:00:00Z","v":542840,"vw":78.100955},{"c":81.1,"h":81.19,"l":76.65,"n":12380,"o":78.44,"t":"2025-02-25T05:00:00Z","v":612534,"vw":79.356717},{"c":80.99,"h":81.53,"l":79.74,"n":11449,"o":80.92,"t":"2025-02-26T05:00:00Z","v":519507,"vw":80.732543},{"c":80.6,"h":81.4,"l":77.99,"n":11364,"o":81.23,"t":"2025-02-27T05:00:00Z","v":435822,"vw":80.576097},{"c":80.99,"h":81.07,"l":78.37,"n":11616,"o":80.46,"t":"2025-02-28T05:00:00Z","v":506638,"vw":80.338263},{"c":78.54,"h":81.84,"l":78.48,"n":10959,"o":81.84,"t":"2025-03-03T05:00:00Z","v":428279,"vw":79.900507},{"c":80.1,"h":80.55,"l":76.8004,"n":8677,"o":77.18,"t":"2025-03-04T05:00:00Z","v":304879,"vw":79.258458},{"c":81.61,"h":82.23,"l":79.65,"n":12448,"o":81.57,"t":"2025-03-05T05:00:00Z","v":530779,"vw":81.459582},{"c":78.89,"h":81.09,"l":77.01,"n":8619,"o":80.04,"t":"2025-03-06T05:00:00Z","v":311861,"vw":78.627177},{"c":78.01,"h":79.19,"l":76.32,"n":8274,"o":78.07,"t":"2025-03-07T05:00:00Z","v":271127,"vw":77.705422},{"c":73.96,"h":76.85,"l":72.98,"n":10515,"o":76.1,"t":"2025-03-10T04:00:00Z","v":338765,"vw":74.780408},{"c":75.28,"h":76.64,"l":72.72,"n":11323,"o":74,"t":"2025-03-11T04:00:00Z","v":361180,"vw":74.567193},{"c":74.19,"h":75.915,"l":73.83,"n":7676,"o":75.64,"t":"2025-03-12T04:00:00Z","v":209345,"vw":74.357009},{"c":71.45,"h":74.51,"l":71.37,"n":7506,"o":74.06,"t":"2025-03-13T04:00:00Z","v":255846,"vw":72.214851},{"c":74.35,"h":74.445,"l":72.2,"n":8836,"o":72.65,"t":"2025-03-14T04:00:00Z","v":208126,"vw":73.946717},{"c":74.91,"h":75.56,"l":73.58,"n":8551,"o":73.58,"t":"2025-03-17T04:00:00Z","v":265365,"vw":75.025023},{"c":75.5,"h":75.735,"l":73.4246,"n":6595,"o":74,"t":"2025-03-18T04:00:00Z","v":215880,"vw":75.134878},{"c":76.58,"h":78.62,"l":74.63,"n":7155,"o":75.56,"t":"2025-03-19T04:00:00Z","v":289104,"vw":77.088495},{"c":75.09,"h":76.26,"l":74.74,"n":4931,"o":75.24,"t":"2025-03-20T04:00:00Z","v":156790,"vw":75.401154},{"c":73.73,"h":74.9699,"l":73.28,"n":6532,"o":74.05,"t":"2025-03-21T04:00:00Z","v":388566,"vw":73.844886},{"c":77.46,"h":77.72,"l":75,"n":7877,"o":75,"t":"2025-03-24T04:00:00Z","v":285540,"vw":76.704192},{"c":77.84,"h":78.59,"l":76.54,"n":6178,"o":77.12,"t":"2025-03-25T04:00:00Z","v":185355,"vw":77.869433},{"c":76.8,"h":78.07,"l":76.55,"n":6335,"o":77.55,"t":"2025-03-26T04:00:00Z","v":212167,"vw":77.140462},{"c":75.62,"h":77,"l":75.03,"n":4739,"o":76.68,"t":"2025-03-27T04:00:00Z","v":139728,"vw":75.645714},{"c":73.11,"h":75.48,"l":72.75,"n":6194,"o":75.48,"t":"2025-03-28T04:00:00Z","v":184229,"vw":73.328546},{"c":72.54,"h":73.14,"l":70.4,"n":5752,"o":71.45,"t":"2025-03-31T04:00:00Z","v":225007,"vw":72.164005},{"c":72.26,"h":72.695,"l":70.51,"n":6418,"o":72.49,"t":"2025-04-01T04:00:00Z","v":174552,"vw":71.959167},{"c":74.64,"h":75.2563,"l":70.66,"n":5775,"o":70.66,"t":"2025-04-02T04:00:00Z","v":174562,"vw":74.258273},{"c":71.39,"h":72.035,"l":69.53,"n":6916,"o":69.81,"t":"2025-04-03T04:00:00Z","v":205126,"vw":71.096261},{"c":69.35,"h":70.35,"l":67.19,"n":10974,"o":67.84,"t":"2025-04-04T04:00:00Z","v":364768,"vw":69.241632},{"c":67.19,"h":72.82,"l":66.29,"n":12464,"o":68,"t":"2025-04-07T04:00:00Z","v":393288,"vw":67.938439},{"c":65.76,"h":70.8,"l":64.25,"n":11098,"o":69.48,"t":"2025-04-08T04:00:00Z","v":362559,"vw":66.887923},{"c":72.91,"h":74.08,"l":63.71,"n":12411,"o":65.4,"t":"2025-04-09T04:00:00Z","v":444350,"vw":70.895559},{"c":70.01,"h":71.605,"l":68.87,"n":8674,"o":70.5,"t":"2025-04-10T04:00:00Z","v":297311,"vw":70.164766},{"c":68.72,"h":70.18,"l":66.92,"n":8535,"o":69.28,"t":"2025-04-11T04:00:00Z","v":361538,"vw":68.147524},{"c":69.17,"h":70.265,"l":67.45,"n":8384,"o":70.23,"t":"2025-04-14T04:00:00Z","v":262193,"vw":68.949056},{"c":68.45,"h":70.075,"l":67.88,"n":6814,"o":69.25,"t":"2025-04-15T04:00:00Z","v":233903,"vw":68.728407},{"c":68.64,"h":68.86,"l":67.2,"n":6838,"o":68,"t":"2025-04-16T04:00:00Z","v":191241,"vw":68.268849},{"c":69.45,"h":70.09,"l":68.03,"n":4630,"o":68.77,"t":"2025-04-17T04:00:00Z","v":139188,"vw":69.284981},{"c":67.77,"h":68.86,"l":66.78,"n":6377,"o":68.86,"t":"2025-04-21T04:00:00Z","v":240224,"vw":67.564364},{"c":69.11,"h":69.23,"l":67.29,"n":4679,"o":69.01,"t":"2025-04-22T04:00:00Z","v":149455,"vw":68.797081},{"c":70.36,"h":74.23,"l":69.79,"n":9154,"o":72.02,"t":"2025-04-23T04:00:00Z","v":439832,"vw":71.617542},{"c":73.64,"h":74.8999,"l":70.405,"n":6060,"o":70.72,"t":"2025-04-24T04:00:00Z","v":204579,"vw":73.260583},{"c":74.07,"h":74.13,"l":71.6661,"n":5698,"o":73.36,"t":"2025-04-25T04:00:00Z","v":164417,"vw":73.547069},{"c":73.88,"h":74.695,"l":72.5,"n":6054,"o":74.28,"t":"2025-04-28T04:00:00Z","v":149258,"vw":73.658663},{"c":75.01,"h":75.07,"l":73.65,"n":5959,"o":73.88,"t":"2025-04-29T04:00:00Z","v":129522,"vw":74.767702},{"c":74.35,"h":75.14,"l":72.63,"n":6373,"o":73.4,"t":"2025-04-30T04:00:00Z","v":209189,"vw":74.070852},{"c":74.3,"h":76.29,"l":73.89,"n":6573,"o":75.13,"t":"2025-05-01T04:00:00Z","v":178594,"vw":74.783982},{"c":75.69,"h":77.17,"l":75.305,"n":5703,"o":75.7,"t":"2025-05-02T04:00:00Z","v":147430,"vw":76.216707},{"c":76.03,"h":76.98,"l":75,"n":5398,"o":75,"t":"2025-05-05T04:00:00Z","v":143509,"vw":76.257873},{"c":75.99,"h":76.615,"l":74.4,"n":5826,"o":74.72,"t":"2025-05-06T04:00:00Z","v":150165,"vw":75.809046},{"c":78.45,"h":78.83,"l":76.18,"n":7428,"o":76.91,"t":"2025-05-07T04:00:00Z","v":224174,"vw":77.864407},{"c":80.52,"h":81.02,"l":78.7,"n":7485,"o":79.4,"t":"2025-05-08T04:00:00Z","v":176659,"vw":80.232106},{"c":80.97,"h":81.46,"l":79.6183,"n":6676,"o":80.5,"t":"2025-05-09T04:00:00Z","v":164491,"vw":80.693631},{"c":83.78,"h":84.94,"l":82.07,"n":6117,"o":84.67,"t":"2025-05-12T04:00:00Z","v":202188,"vw":83.268582},{"c":84.67,"h":85.15,"l":83.17,"n":8330,"o":84.69,"t":"2025-05-13T04:00:00Z","v":217393,"vw":84.411937},{"c":82.3,"h":84.45,"l":82.24,"n":7260,"o":84.23,"t":"2025-05-14T04:00:00Z","v":204699,"vw":82.72191},{"c":82.72,"h":83.12,"l":81.58,"n":6877,"o":82.25,"t":"2025-05-15T04:00:00Z","v":173831,"vw":82.509698},{"c":86,"h":86.3,"l":82.443,"n":8916,"o":82.58,"t":"2025-05-16T04:00:00Z","v":311064,"vw":85.580446},{"c":83.02,"h":86.32,"l":82.93,"n":14311,"o":84.6,"t":"2025-05-19T04:00:00Z","v":520724,"vw":84.446258},{"c":101.37,"h":103.31,"l":85.1,"n":32836,"o":86.14,"t":"2025-05-20T04:00:00Z","v":1284033,"vw":99.42376},{"c":100.19,"h":101.6,"l":98.3856,"n":14315,"o":99.5,"t":"2025-05-21T04:00:00Z","v":428093,"vw":100.000431},{"c":102.69,"h":104.44,"l":99.78,"n":15799,"o":100.07,"t":"2025-05-22T04:00:00Z","v":511441,"vw":102.871773},{"c":101.61,"h":102.78,"l":100.47,"n":11100,"o":100.47,"t":"2025-05-23T04:00:00Z","v":300577,"vw":101.749846},{"c":105.46,"h":105.63,"l":102.19,"n":12604,"o":103.39,"t":"2025-05-27T04:00:00Z","v":364937,"vw":104.407995},{"c":105.85,"h":106.01,"l":104,"n":9971,"o":105.24,"t":"2025-05-28T04:00:00Z","v":352935,"vw":105.398073},{"c":106.37,"h":106.59,"l":105.41,"n":15241,"o":106.07,"t":"2025-05-29T04:00:00Z","v":656296,"vw":106.017975},{"c":105.91,"h":106.825,"l":104.225,"n":10168,"o":105.49,"t":"2025-05-30T04:00:00Z","v":401844,"vw":105.79753},{"c":108.2,"h":108.54,"l":104.51,"n":9751,"o":105.75,"t":"2025-06-02T04:00:00Z","v":327683,"vw":107.538445},{"c":111.37,"h":111.81,"l":107.4,"n":14262,"o":108.88,"t":"2025-06-03T04:00:00Z","v":450728,"vw":110.864892},{"c":109.66,"h":111.77,"l":108.935,"n":11067,"o":111.37,"t":"2025-06-04T04:00:00Z","v":304379,"vw":110.082943},{"c":111.14,"h":112.5966,"l":109.365,"n":8195,"o":110.03,"t":"2025-06-05T04:00:00Z","v":217722,"vw":111.324468},{"c":112.96,"h":113.63,"l":111.93,"n":7801,"o":113.42,"t":"2025-06-06T04:00:00Z","v":228045,"vw":112.834891},{"c":113.7,"h":114.22,"l":112.225,"n":7184,"o":113.81,"t":"2025-06-09T04:00:00Z","v":169702,"vw":113.532419},{"c":111.32,"h":114.22,"l":109.54,"n":8676,"o":113.92,"t":"2025-06-10T04:00:00Z","v":189724,"vw":111.407372},{"c":111.75,"h":113.3957,"l":109.61,"n":9335,"o":111.71,"t":"2025-06-11T04:00:00Z","v":252559,"vw":111.897352},{"c":111,"h":112.6355,"l":109.73,"n":7764,"o":110.87,"t":"2025-06-12T04:00:00Z","v":242539,"vw":111.23671},{"c":109.3,"h":110.36,"l":107.4,"n":8942,"o":108.68,"t":"2025-06-13T04:00:00Z","v":209651,"vw":109.212755},{"c":109.95,"h":110.27,"l":107.88,"n":6802,"o":109.3,"t":"2025-06-16T04:00:00Z","v":169040,"vw":109.76717},{"c":109.37,"h":110.055,"l":108.44,"n":5979,"o":108.67,"t":"2025-06-17T04:00:00Z","v":154357,"vw":109.372976},{"c":108.47,"h":110.5,"l":107.955,"n":5543,"o":109.07,"t":"2025-06-18T04:00:00Z","v":119602,"vw":108.782454},{"c":108.49,"h":108.93,"l":107.43,"n":5605,"o":108.93,"t":"2025-06-20T04:00:00Z","v":256505,"vw":108.494974},{"c":113.15,"h":113.29,"l":108.47,"n":11354,"o":108.73,"t":"2025-06-23T04:00:00Z","v":325298,"vw":112.051651},{"c":115.17,"h":116.2599,"l":114.0356,"n":7855,"o":114.2,"t":"2025-06-24T04:00:00Z","v":203092,"vw":115.10208},{"c":114.84,"h":116.22,"l":113.6,"n":8049,"o":115.69,"t":"2025-06-25T04:00:00Z","v":215330,"vw":114.778537},{"c":118.19,"h":118.82,"l":114.51,"n":10710,"o":114.84,"t":"2025-06-26T04:00:00Z","v":296102,"vw":117.836623},{"c":112.94,"h":118.975,"l":111.2,"n":10798,"o":118.97,"t":"2025-06-27T04:00:00Z","v":894862,"vw":113.42745},{"c":114.64,"h":117.19,"l":114.45,"n":10195,"o":114.46,"t":"2025-06-30T04:00:00Z","v":365510,"vw":115.384223},{"c":115.19,"h":115.64,"l":110.78,"n":10331,"o":113.72,"t":"2025-07-01T04:00:00Z","v":267908,"vw":114.392498},{"c":112.07,"h":114.705,"l":110.7,"n":8557,"o":114.66,"t":"2025-07-02T04:00:00Z","v":297736,"vw":112.071657},{"c":115.29,"h":116.235,"l":112,"n":6923,"o":113.33,"t":"2025-07-03T04:00:00Z","v":195926,"vw":114.320834},{"c":114.39,"h":117.49,"l":114.165,"n":8897,"o":114.27,"t":"2025-07-07T04:00:00Z","v":234423,"vw":115.170118},{"c":117.19,"h":117.78,"l":114.68,"n":6936,"o":115.04,"t":"2025-07-08T04:00:00Z","v":202790,"vw":116.954472},{"c":114.78,"h":117,"l":112.3,"n":6609,"o":117,"t":"2025-07-09T04:00:00Z","v":202766,"vw":114.838239},{"c":115.21,"h":116.43,"l":112.96,"n":5601,"o":115.33,"t":"2025-07-10T04:00:00Z","v":143503,"vw":115.228879},{"c":113.92,"h":115.69,"l":112.975,"n":5785,"o":115.21,"t":"2025-07-11T04:00:00Z","v":160731,"vw":114.122897},{"c":114.62,"h":116.375,"l":113.655,"n":6594,"o":113.91,"t":"2025-07-14T04:00:00Z","v":221067,"vw":115.045256},{"c":112.85,"h":115.615,"l":112.5,"n":7454,"o":115.24,"t":"2025-07-15T04:00:00Z","v":193411,"vw":113.178661},{"c":116.91,"h":119.43,"l":113.75,"n":8133,"o":114,"t":"2025-07-16T04:00:00Z","v":240765,"vw":117.26238},{"c":119.39,"h":120.35,"l":116.89,"n":6943,"o":116.89,"t":"2025-07-17T04:00:00Z","v":159367,"vw":119.349264},{"c":115.21,"h":120.29,"l":114.7,"n":10152,"o":120.29,"t":"2025-07-18T04:00:00Z","v":288439,"vw":115.787271},{"c":116.94,"h":118.475,"l":115.2501,"n":11361,"o":115.97,"t":"2025-07-21T04:00:00Z","v":389912,"vw":117.012072},{"c":111.41,"h":112.3845,"l":98.82,"n":24121,"o":100.45,"t":"2025-07-22T04:00:00Z","v":1014363,"vw":108.4051},{"c":112.63,"h":115.79,"l":110.81,"n":11811,"o":113.38,"t":"2025-07-23T04:00:00Z","v":315958,"vw":112.632904},{"c":113.49,"h":115.535,"l":112.03,"n":8930,"o":112.28,"t":"2025-07-24T04:00:00Z","v":252412,"vw":113.428261},{"c":116.89,"h":117.26,"l":113.12,"n":8055,"o":114.16,"t":"2025-07-25T04:00:00Z","v":201656,"vw":116.423702},{"c":117.95,"h":119.22,"l":116.88,"n":7914,"o":117.8,"t":"2025-07-28T04:00:00Z","v":220330,"vw":117.94848},{"c":118.09,"h":118.99,"l":116.14,"n":7251,"o":118.99,"t":"2025-07-29T04:00:00Z","v":163405,"vw":117.653433},{"c":116.88,"h":119.51,"l":116.395,"n":9753,"o":118.37,"t":"2025-07-30T04:00:00Z","v":285900,"vw":117.252488},{"c":114.08,"h":116.29,"l":111.45,"n":10631,"o":116.29,"t":"2025-07-31T04:00:00Z","v":325305,"vw":114.076416},{"c":114.99,"h":116.765,"l":112.48,"n":9798,"o":113.89,"t":"2025-08-01T04:00:00Z","v":252488,"vw":114.667284},{"c":118.75,"h":118.82,"l":114.645,"n":8178,"o":115.19,"t":"2025-08-04T04:00:00Z","v":263901,"vw":118.031732},{"c":114.99,"h":118.6,"l":114.745,"n":8532,"o":118.5,"t":"2025-08-05T04:00:00Z","v":256866,"vw":115.405655},{"c":115.19,"h":116.76,"l":114.29,"n":6435,"o":115.64,"t":"2025-08-06T04:00:00Z","v":151924,"vw":115.081423},{"c":112.73,"h":116.475,"l":112.16,"n":6248,"o":115.99,"t":"2025-08-07T04:00:00Z","v":183144,"vw":112.877617},{"c":103.75,"h":112.93,"l":103.72,"n":8732,"o":112.93,"t":"2025-08-08T04:00:00Z","v":227153,"vw":106.365423},{"c":105.51,"h":107.86,"l":104.17,"n":9845,"o":104.17,"t":"2025-08-11T04:00:00Z","v":304647,"vw":106.187344},{"c":108.36,"h":109.185,"l":106.01,"n":7389,"o":106.2,"t":"2025-08-12T04:00:00Z","v":173055,"vw":108.236925},{"c":110.91,"h":111.525,"l":108.3,"n":8081,"o":109.67,"t":"2025-08-13T04:00:00Z","v":172337,"vw":110.453737},{"c":106.16,"h":110.63,"l":106.09,"n":5965,"o":110.55,"t":"2025-08-14T04:00:00Z","v":131184,"vw":107.128255},{"c":105.83,"h":107.37,"l":105.06,"n":7397,"o":106.24,"t":"2025-08-15T04:00:00Z","v":354078,"vw":105.884933},{"c":107.2,"h":107.83,"l":105.435,"n":6030,"o":106.25,"t":"2025-08-18T04:00:00Z","v":156333,"vw":107.167467},{"c":106.2,"h":107.425,"l":105.11,"n":5640,"o":107.28,"t":"2025-08-19T04:00:00Z","v":99751,"vw":106.18374},{"c":106.5,"h":107.01,"l":105.14,"n":6326,"o":106.51,"t":"2025-08-20T04:00:00Z","v":162437,"vw":106.191547},{"c":106.94,"h":107.4,"l":104.175,"n":5403,"o":105.68,"t":"2025-08-21T04:00:00Z","v":98270,"vw":106.550211},{"c":110.53,"h":111.76,"l":106.345,"n":8192,"o":107.26,"t":"2025-08-22T04:00:00Z","v":196055,"vw":110.661212},{"c":108.42,"h":110.65,"l":107.5,"n":5760,"o":110.16,"t":"2025-08-25T04:00:00Z","v":139699,"vw":108.465469},{"c":108.25,"h":110.06,"l":107.58,"n":6474,"o":108.39,"t":"2025-08-26T04:00:00Z","v":214421,"vw":108.374569},{"c":109.38,"h":109.65,"l":108.01,"n":5797,"o":108.42,"t":"2025-08-27T04:00:00Z","v":131608,"vw":109.062762},{"c":109.09,"h":111.13,"l":108.92,"n":5065,"o":109.76,"t":"2025-08-28T04:00:00Z","v":143340,"vw":109.765271},{"c":109.12,"h":111.37,"l":108.49,"n":5644,"o":109.37,"t":"2025-08-29T04:00:00Z","v":160732,"vw":109.241479},{"c":107.56,"h":108.76,"l":105.89,"n":6563,"o":107.33,"t":"2025-09-02T04:00:00Z","v":153418,"vw":107.555561},{"c":106.11,"h":107.615,"l":105.81,"n":5135,"o":107.18,"t":"2025-09-03T04:00:00Z","v":133474,"vw":106.3723},{"c":108.25,"h":108.47,"l":104.32,"n":6359,"o":106.25,"t":"2025-09-04T04:00:00Z","v":168348,"vw":107.47774},{"c":110.67,"h":111.2,"l":108.84,"n":6022,"o":109.19,"t":"2025-09-05T04:00:00Z","v":142927,"vw":110.370371},{"c":113.94,"h":114.56,"l":110.91,"n":9481,"o":111.89,"t":"2025-09-08T04:00:00Z","v":252838,"vw":113.571424},{"c":108.14,"h":113.9,"l":108.1,"n":7348,"o":113.9,"t":"2025-09-09T04:00:00Z","v":201447,"vw":109.062328},{"c":108.15,"h":111.5,"l":107.27,"n":8562,"o":108.05,"t":"2025-09-10T04:00:00Z","v":197080,"vw":108.967871},{"c":109.05,"h":109.795,"l":107.66,"n":7245,"o":108.2,"t":"2025-09-11T04:00:00Z","v":207854,"vw":109.010948},{"c":105.88,"h":109.13,"l":105.565,"n":6719,"o":108.39,"t":"2025-09-12T04:00:00Z","v":193565,"vw":106.183933},{"c":106.94,"h":107.9,"l":105.22,"n":7067,"o":105.98,"t":"2025-09-15T04:00:00Z","v":144037,"vw":107.004718},{"c":107.6,"h":108.4,"l":105.22,"n":7242,"o":106.6,"t":"2025-09-16T04:00:00Z","v":207822,"vw":107.256689},{"c":107.29,"h":112.15,"l":107.15,"n":8693,"o":107.46,"t":"2025-09-17T04:00:00Z","v":240739,"vw":109.124128},{"c":107.39,"h":108.645,"l":106.38,"n":7458,"o":108.06,"t":"2025-09-18T04:00:00Z","v":168927,"vw":107.302354},{"c":105.62,"h":107.4,"l":105.55,"n":7666,"o":107.39,"t":"2025-09-19T04:00:00Z","v":789091,"vw":105.804137},{"c":106.95,"h":107.11,"l":103.7258,"n":7410,"o":105.11,"t":"2025-09-22T04:00:00Z","v":185415,"vw":106.256118},{"c":105.91,"h":107.95,"l":105.78,"n":5506,"o":107,"t":"2025-09-23T04:00:00Z","v":140939,"vw":106.453139},{"c":104.24,"h":106.2,"l":104.11,"n":5499,"o":105.85,"t":"2025-09-24T04:00:00Z","v":127136,"vw":104.71663},{"c":103.28,"h":103.965,"l":101.86,"n":6722,"o":103.53,"t":"2025-09-25T04:00:00Z","v":189569,"vw":103.193243},{"c":104.66,"h":104.9,"l":102.37,"n":4775,"o":103.14,"t":"2025-09-26T04:00:00Z","v":120787,"vw":104.07685},{"c":103.82,"h":105.66,"l":103.49,"n":7021,"o":105,"t":"2025-09-29T04:00:00Z","v":152357,"vw":104.223986},{"c":105.25,"h":106.12,"l":102.11,"n":7470,"o":103.89,"t":"2025-09-30T04:00:00Z","v":233105,"vw":104.808639},{"c":101.29,"h":105.22,"l":98,"n":8854,"o":104.74,"t":"2025-10-01T04:00:00Z","v":308461,"vw":100.792858},{"c":100.37,"h":102.475,"l":99.965,"n":7972,"o":101.3,"t":"2025-10-02T04:00:00Z","v":321812,"vw":100.824809},{"c":104.84,"h":106.63,"l":100.45,"n":9514,"o":100.94,"t":"2025-10-03T04:00:00Z","v":352394,"vw":104.476159},{"c":108.77,"h":109.4,"l":104.375,"n":8108,"o":104.93,"t":"2025-10-06T04:00:00Z","v":237242,"vw":108.288695},{"c":108.68,"h":110.652,"l":107.14,"n":7432,"o":109.4,"t":"2025-10-07T04:00:00Z","v":254557,"vw":108.50175},{"c":110.15,"h":110.48,"l":107.645,"n":6784,"o":109.41,"t":"2025-10-08T04:00:00Z","v":163476,"vw":109.298476},{"c":110.12,"h":110.96,"l":108.915,"n":5298,"o":109.86,"t":"2025-10-09T04:00:00Z","v":116654,"vw":110.097325},{"c":109.49,"h":110.8516,"l":107.495,"n":6786,"o":109.99,"t":"2025-10-10T04:00:00Z","v":248074,"vw":109.095226},{"c":110.41,"h":111.07,"l":108.62,"n":6091,"o":109.84,"t":"2025-10-13T04:00:00Z","v":121610,"vw":110.230332},{"c":112.06,"h":112.25,"l":108.54,"n":6446,"o":109.31,"t":"2025-10-14T04:00:00Z","v":123780,"vw":111.246107},{"c":110.85,"h":112.705,"l":110.59,"n":5362,"o":112.25,"t":"2025-10-15T04:00:00Z","v":129930,"vw":111.16813},{"c":109.2,"h":111.73,"l":109.03,"n":7366,"o":110.77,"t":"2025-10-16T04:00:00Z","v":241254,"vw":110.06156},{"c":110.08,"h":110.83,"l":107.78,"n":5313,"o":108.16,"t":"2025-10-17T04:00:00Z","v":136945,"vw":109.92388},{"c":110.78,"h":113.6,"l":110.67,"n":6354,"o":111,"t":"2025-10-20T04:00:00Z","v":142947,"vw":111.715208},{"c":113.11,"h":114.29,"l":110.71,"n":5677,"o":111.04,"t":"2025-10-21T04:00:00Z","v":123883,"vw":112.995152},{"c":113.37,"h":115.51,"l":112.2,"n":7405,"o":112.5,"t":"2025-10-22T04:00:00Z","v":221367,"vw":113.734254},{"c":116.52,"h":116.96,"l":112.595,"n":5974,"o":113.61,"t":"2025-10-23T04:00:00Z","v":154337,"vw":115.271902},{"c":116.53,"h":119.78,"l":116.39,"n":7098,"o":118,"t":"2025-10-24T04:00:00Z","v":132144,"vw":117.214574},{"c":115.14,"h":117.14,"l":113.85,"n":9409,"o":116.63,"t":"2025-10-27T04:00:00Z","v":314518,"vw":115.683867},{"c":141.12,"h":145.25,"l":125.25,"n":23517,"o":130,"t":"2025-10-28T04:00:00Z","v":1261925,"vw":139.181706},{"c":133.43,"h":141.12,"l":132.565,"n":16275,"o":140.05,"t":"2025-10-29T04:00:00Z","v":560658,"vw":137.466482},{"c":129.64,"h":134.465,"l":128.22,"n":8822,"o":131.06,"t":"2025-10-30T04:00:00Z","v":260911,"vw":129.917294},{"c":125.46,"h":130.525,"l":125.0616,"n":8792,"o":128.05,"t":"2025-10-31T04:00:00Z","v":262015,"vw":126.188097},{"c":127.26,"h":127.61,"l":123.28,"n":8897,"o":126.03,"t":"2025-11-03T05:00:00Z","v":280961,"vw":125.95997},{"c":122.01,"h":126.445,"l":121.445,"n":6956,"o":125.2,"t":"2025-11-04T05:00:00Z","v":234338,"vw":122.569841},{"c":126.17,"h":126.56,"l":121.55,"n":7913,"o":122.54,"t":"2025-11-05T05:00:00Z","v":231686,"vw":124.972375},{"c":126.19,"h":126.94,"l":124.26,"n":5897,"o":126,"t":"2025-11-06T05:00:00Z","v":154324,"vw":125.845853},{"c":126.1,"h":128.89,"l":124.775,"n":6595,"o":125.07,"t":"2025-11-07T05:00:00Z","v":154212,"vw":126.41082},{"c":127.25,"h":128.565,"l":125.86,"n":4850,"o":127.26,"t":"2025-11-10T05:00:00Z","v":125820,"vw":127.199997},{"c":128,"h":128.65,"l":126.3,"n":4766,"o":127.66,"t":"2025-11-11T05:00:00Z","v":100716,"vw":127.699648},{"c":128.52,"h":133.32,"l":127.68,"n":7316,"o":130.03,"t":"2025-11-12T05:00:00Z","v":325699,"vw":129.338152},{"c":125.48,"h":128.27,"l":124.48,"n":8155,"o":127.86,"t":"2025-11-13T05:00:00Z","v":224955,"vw":125.943228},{"c":129.5,"h":129.52,"l":123,"n":6191,"o":123.7,"t":"2025-11-14T05:00:00Z","v":159215,"vw":127.557237},{"c":122.59,"h":128.59,"l":122.31,"n":6517,"o":128.59,"t":"2025-11-17T05:00:00Z","v":116290,"vw":123.7042},{"c":123.175,"h":123.88,"l":120.84,"n":4243,"o":122.01,"t":"2025-11-18T05:00:00Z","v":101157,"vw":122.928708},{"c":123.575,"h":125.025,"l":122.14,"n":5508,"o":122.82,"t":"2025-11-19T05:00:00Z","v":196088,"vw":123.582074},{"c":120.51,"h":127.405,"l":120.21,"n":7415,"o":125.51,"t":"2025-11-20T05:00:00Z","v":178471,"vw":122.011046},{"c":123.36,"h":124.7,"l":118,"n":6113,"o":120.12,"t":"2025-11-21T05:00:00Z","v":166213,"vw":122.362801},{"c":121,"h":124.5,"l":119.51,"n":6754,"o":124.44,"t":"2025-11-24T05:00:00Z","v":157319,"vw":121.148119},{"c":125.97,"h":126.51,"l":119.831,"n":6145,"o":121.15,"t":"2025-11-25T05:00:00Z","v":203924,"vw":124.445666},{"c":125.71,"h":129.1,"l":125.08,"n":5777,"o":125.97,"t":"2025-11-26T05:00:00Z","v":228187,"vw":125.814892},{"c":122.96,"h":126.1668,"l":122.92,"n":3714,"o":126.01,"t":"2025-11-28T05:00:00Z","v":111232,"vw":123.424284},{"c":120.13,"h":122.9651,"l":118.7494,"n":6752,"o":121.8,"t":"2025-12-01T05:00:00Z","v":189895,"vw":120.844842},{"c":123.62,"h":124.86,"l":120.14,"n":4388,"o":121.61,"t":"2025-12-02T05:00:00Z","v":136177,"vw":123.038705},{"c":126.71,"h":127.95,"l":121.606,"n":4368,"o":123.62,"t":"2025-12-03T05:00:00Z","v":115201,"vw":126.328025},{"c":126.41,"h":128.61,"l":125.31,"n":4622,"o":127.45,"t":"2025-12-04T05:00:00Z","v":117432,"vw":126.700726},{"c":126.02,"h":128.91,"l":124.26,"n":4523,"o":125.71,"t":"2025-12-05T05:00:00Z","v":100502,"vw":126.137456},{"c":126.71,"h":128.005,"l":125.5,"n":4958,"o":127.03,"t":"2025-12-08T05:00:00Z","v":95534,"vw":126.525753},{"c":128.07,"h":129.32,"l":126.76,"n":4732,"o":127.34,"t":"2025-12-09T05:00:00Z","v":114939,"vw":128.059532},{"c":125.53,"h":128.79,"l":124.55,"n":4706,"o":127.55,"t":"2025-12-10T05:00:00Z","v":159638,"vw":125.889088},{"c":124.24,"h":127.52,"l":123.88,"n":5442,"o":126.41,"t":"2025-12-11T05:00:00Z","v":120744,"vw":124.575989},{"c":124.8,"h":126.71,"l":123.14,"n":6059,"o":123.75,"t":"2025-12-12T05:00:00Z","v":219615,"vw":124.949984},{"c":122.18,"h":126.68,"l":120.265,"n":8300,"o":126.68,"t":"2025-12-15T05:00:00Z","v":198425,"vw":122.085793},{"c":120.88,"h":122.99,"l":120.13,"n":6058,"o":122.27,"t":"2025-12-16T05:00:00Z","v":156019,"vw":121.283455},{"c":120.95,"h":122.79,"l":119.77,"n":5168,"o":119.98,"t":"2025-12-17T05:00:00Z","v":147865,"vw":120.844055},{"c":122.01,"h":123.4,"l":121.69,"n":4547,"o":122.07,"t":"2025-12-18T05:00:00Z","v":111466,"vw":122.276721},{"c":121.49,"h":122.895,"l":120.51,"n":4593,"o":121.67,"t":"2025-12-19T05:00:00Z","v":270144,"vw":121.528072},{"c":122.73,"h":124.92,"l":121.68,"n":4647,"o":121.68,"t":"2025-12-22T05:00:00Z","v":164323,"vw":122.902368},{"c":121.4,"h":123.0094,"l":120.17,"n":4791,"o":122.01,"t":"2025-12-23T05:00:00Z","v":136779,"vw":121.482975},{"c":120.1,"h":120.905,"l":118.29,"n":2745,"o":120.59,"t":"2025-12-24T05:00:00Z","v":65239,"vw":120.126861},{"c":121.48,"h":121.69,"l":119.67,"n":3437,"o":120.02,"t":"2025-12-26T05:00:00Z","v":68653,"vw":120.859123},{"c":122.4,"h":122.69,"l":121.15,"n":4224,"o":121.3,"t":"2025-12-29T05:00:00Z","v":116223,"vw":122.074575},{"c":119.45,"h":123.925,"l":119.37,"n":5305,"o":122.02,"t":"2025-12-30T05:00:00Z","v":195492,"vw":120.611821},{"c":118.84,"h":120.475,"l":116.16,"n":7455,"o":118.92,"t":"2025-12-31T05:00:00Z","v":356038,"vw":119.519144},{"c":115.51,"h":119.1119,"l":112.83,"n":6821,"o":118.45,"t":"2026-01-02T05:00:00Z","v":233086,"vw":115.739411},{"c":116.28,"h":118.88,"l":115.48,"n":5593,"o":115.48,"t":"2026-01-05T05:00:00Z","v":147185,"vw":116.764362},{"c":117.18,"h":118.58,"l":112.935,"n":7313,"o":115.2,"t":"2026-01-06T05:00:00Z","v":229319,"vw":116.292243},{"c":119.02,"h":119.2,"l":116.04,"n":5031,"o":117.62,"t":"2026-01-07T05:00:00Z","v":94480,"vw":118.515779},{"c":120.35,"h":121.4,"l":117.51,"n":4725,"o":118.41,"t":"2026-01-08T05:00:00Z","v":140988,"vw":120.429193},{"c":117.37,"h":120.35,"l":115.5001,"n":4895,"o":119.7,"t":"2026-01-09T05:00:00Z","v":126674,"vw":117.873177},{"c":116.63,"h":118.63,"l":116.57,"n":4903,"o":117.955,"t":"2026-01-12T05:00:00Z","v":171586,"vw":117.286884},{"c":115.01,"h":119.07,"l":114.36,"n":5780,"o":117.35,"t":"2026-01-13T05:00:00Z","v":162434,"vw":115.376865},{"c":112.71,"h":115.505,"l":111.06,"n":7359,"o":114.9,"t":"2026-01-14T05:00:00Z","v":244046,"vw":112.56987},{"c":114.62,"h":115.53,"l":112.02,"n":7297,"o":112.82,"t":"2026-01-15T05:00:00Z","v":194718,"vw":114.520219},{"c":113.77,"h":115.57,"l":111.58,"n":7649,"o":115.1,"t":"2026-01-16T05:00:00Z","v":205435,"vw":114.179359},{"c":106.7,"h":113.03,"l":106.28,"n":7082,"o":112.09,"t":"2026-01-20T05:00:00Z","v":215100,"vw":108.215971},{"c":107.23,"h":108.97,"l":105.18,"n":7492,"o":107.15,"t":"2026-01-21T05:00:00Z","v":209885,"vw":107.03713},{"c":109.82,"h":110.01,"l":107.76,"n":6655,"o":107.76,"t":"2026-01-22T05:00:00Z","v":214201,"vw":109.254608},{"c":107.63,"h":111.21,"l":107.09,"n":7337,"o":109.32,"t":"2026-01-23T05:00:00Z","v":321486,"vw":108.027423},{"c":113.55,"h":113.75,"l":108,"n":14833,"o":108.1,"t":"2026-01-26T05:00:00Z","v":757256,"vw":112.023576},{"c":90.86,"h":100.97,"l":87.64,"n":33452,"o":95.71,"t":"2026-01-27T05:00:00Z","v":1509005,"vw":91.201928},{"c":85.67,"h":91.49,"l":85.2,"n":16722,"o":91.49,"t":"2026-01-28T05:00:00Z","v":601595,"vw":87.436987},{"c":85.26,"h":85.27,"l":81.36,"n":11364,"o":85.21,"t":"2026-01-29T05:00:00Z","v":428484,"vw":84.175945},{"c":86.75,"h":86.84,"l":83.765,"n":12567,"o":84.19,"t":"2026-01-30T05:00:00Z","v":578511,"vw":85.856382},{"c":89.25,"h":89.8,"l":85.945,"n":12811,"o":87.05,"t":"2026-02-02T05:00:00Z","v":550754,"vw":88.958928},{"c":83.87,"h":89.22,"l":80.9,"n":13552,"o":88.11,"t":"2026-02-03T05:00:00Z","v":565943,"vw":83.719376},{"c":86.875,"h":88.93,"l":80.73,"n":16323,"o":83.87,"t":"2026-02-04T05:00:00Z","v":644584,"vw":87.069739},{"c":84.08,"h":88.92,"l":83.39,"n":12344,"o":86.94,"t":"2026-02-05T05:00:00Z","v":338294,"vw":85.094285},{"c":86.01,"h":86.925,"l":83.74,"n":8360,"o":85.41,"t":"2026-02-06T05:00:00Z","v":336460,"vw":85.701884},{"c":86.04,"h":86.77,"l":84.34,"n":7871,"o":86.66,"t":"2026-02-09T05:00:00Z","v":254193,"vw":85.912704},{"c":87.56,"h":88.28,"l":86.1367,"n":6154,"o":86.82,"t":"2026-02-10T05:00:00Z","v":328496,"vw":87.571201},{"c":85.59,"h":88.115,"l":85.3531,"n":6865,"o":87.325,"t":"2026-02-11T05:00:00Z","v":262562,"vw":86.251818},{"c":80.87,"h":86.06,"l":79.3,"n":6763,"o":86.06,"t":"2026-02-12T05:00:00Z","v":273110,"vw":81.046143},{"c":81.5,"h":84.42,"l":80.61,"n":7062,"o":80.91,"t":"2026-02-13T05:00:00Z","v":222149,"vw":82.027508},{"c":80.19,"h":82.52,"l":79.79,"n":8376,"o":81.5,"t":"2026-02-17T05:00:00Z","v":294985,"vw":80.413549},{"c":79.79,"h":82.82,"l":79.17,"n":9397,"o":80.84,"t":"2026-02-18T05:00:00Z","v":415143,"vw":80.344365},{"c":78.6,"h":81.15,"l":76.82,"n":11029,"o":79.94,"t":"2026-02-19T05:00:00Z","v":326031,"vw":78.051591},{"c":78.64,"h":80.3675,"l":77.94,"n":7654,"o":78.44,"t":"2026-02-20T05:00:00Z","v":383836,"vw":78.861685},{"c":71.8,"h":77.79,"l":71.46,"n":13867,"o":77.79,"t":"2026-02-23T05:00:00Z","v":643001,"vw":72.675389},{"c":71.97,"h":75.75,"l":71.22,"n":11469,"o":71.23,"t":"2026-02-24T05:00:00Z","v":565903,"vw":72.906553},{"c":71,"h":72.79,"l":69.96,"n":7906,"o":72.09,"t":"2026-02-25T05:00:00Z","v":373807,"vw":71.081297},{"c":73.35,"h":74.595,"l":71.75,"n":8542,"o":72.31,"t":"2026-02-26T05:00:00Z","v":370403,"vw":73.479683},{"c":72.17,"h":72.65,"l":68.51,"n":8918,"o":71.7,"t":"2026-02-27T05:00:00Z","v":429419,"vw":71.680138},{"c":73.5,"h":73.9,"l":70.1,"n":9273,"o":70.1,"t":"2026-03-02T05:00:00Z","v":334435,"vw":73.013103},{"c":78.45,"h":78.99,"l":72.1,"n":11917,"o":72.1,"t":"2026-03-03T05:00:00Z","v":598671,"vw":76.914269},{"c":80.01,"h":81.11,"l":78.44,"n":8549,"o":78.45,"t":"2026-03-04T05:00:00Z","v":361397,"vw":80.149358},{"c":79.75,"h":82.06,"l":78.41,"n":10355,"o":79.91,"t":"2026-03-05T05:00:00Z","v":413303,"vw":80.255514},{"c":77.46,"h":79.37,"l":76.69,"n":8057,"o":78.14,"t":"2026-03-06T05:00:00Z","v":213782,"vw":77.936957},{"c":75.99,"h":77.1,"l":72.9,"n":8856,"o":76.75,"t":"2026-03-09T04:00:00Z","v":282027,"vw":75.072619},{"c":73.31,"h":75.25,"l":72.49,"n":7108,"o":75.25,"t":"2026-03-10T04:00:00Z","v":313365,"vw":73.351754},{"c":72.5,"h":74.53,"l":71.82,"n":7658,"o":73.58,"t":"2026-03-11T04:00:00Z","v":243361,"vw":72.76063},{"c":69.95,"h":74,"l":69.85,"n":7341,"o":71.94,"t":"2026-03-12T04:00:00Z","v":344168,"vw":71.120255},{"c":68.49,"h":72.63,"l":68.13,"n":7135,"o":70.55,"t":"2026-03-13T04:00:00Z","v":257195,"vw":68.990626},{"c":68.24,"h":69.46,"l":68.02,"n":6944,"o":68.99,"t":"2026-03-16T04:00:00Z","v":334766,"vw":68.425345},{"c":68.02,"h":71.62,"l":67.8546,"n":6410,"o":68.98,"t":"2026-03-17T04:00:00Z","v":263126,"vw":68.558022},{"c":67.54,"h":70.66,"l":67.09,"n":7301,"o":67.34,"t":"2026-03-18T04:00:00Z","v":309857,"vw":67.918739},{"c":69.56,"h":70.35,"l":67.5,"n":5821,"o":68.2,"t":"2026-03-19T04:00:00Z","v":262234,"vw":68.919918},{"c":70.81,"h":70.86,"l":67.69,"n":8515,"o":69.24,"t":"2026-03-20T04:00:00Z","v":557501,"vw":70.290683},{"c":72.49,"h":74.3,"l":71.87,"n":8865,"o":72.15,"t":"2026-03-23T04:00:00Z","v":286469,"vw":72.71316},{"c":71.48,"h":72.1,"l":69.56,"n":7587,"o":71.54,"t":"2026-03-24T04:00:00Z","v":219392,"vw":71.348606},{"c":71.81,"h":72.75,"l":70.67,"n":7470,"o":72.45,"t":"2026-03-25T04:00:00Z","v":213959,"vw":71.766156},{"c":72.37,"h":74.31,"l":71,"n":5798,"o":71,"t":"2026-03-26T04:00:00Z","v":173071,"vw":72.596585},{"c":70.37,"h":71.56,"l":68.79,"n":7150,"o":71.22,"t":"2026-03-27T04:00:00Z","v":219737,"vw":70.194351},{"c":71.97,"h":72.295,"l":70.46,"n":6824,"o":71.28,"t":"2026-03-30T04:00:00Z","v":224162,"vw":71.891708},{"c":71.14,"h":73.43,"l":70.63,"n":6758,"o":72.53,"t":"2026-03-31T04:00:00Z","v":285596,"vw":71.292023},{"c":69.62,"h":72.075,"l":69.36,"n":6738,"o":71.71,"t":"2026-04-01T04:00:00Z","v":218715,"vw":70.248401},{"c":71.09,"h":71.27,"l":67.3,"n":6647,"o":68.82,"t":"2026-04-02T04:00:00Z","v":174290,"vw":70.218007},{"c":71.49,"h":72.21,"l":68.09,"n":5432,"o":70.91,"t":"2026-04-06T04:00:00Z","v":164275,"vw":71.450225},{"c":68.58,"h":71.29,"l":68.155,"n":6619,"o":70.67,"t":"2026-04-07T04:00:00Z","v":207477,"vw":69.11962},{"c":65.61,"h":71.32,"l":65.26,"n":11379,"o":70.84,"t":"2026-04-08T04:00:00Z","v":514420,"vw":66.168234},{"c":63.4,"h":65.725,"l":62.07,"n":12008,"o":65.15,"t":"2026-04-09T04:00:00Z","v":411054,"vw":63.456158},{"c":62.19,"h":63.39,"l":61.5,"n":9946,"o":63.39,"t":"2026-04-10T04:00:00Z","v":401323,"vw":62.2479},{"c":65.16,"h":65.4958,"l":62.2,"n":9989,"o":62.54,"t":"2026-04-13T04:00:00Z","v":370961,"vw":64.789444},{"c":65.17,"h":67.26,"l":64.23,"n":7036,"o":65.58,"t":"2026-04-14T04:00:00Z","v":222348,"vw":65.132476},{"c":67.23,"h":67.73,"l":65.725,"n":9109,"o":65.87,"t":"2026-04-15T04:00:00Z","v":367385,"vw":66.806011},{"c":67.61,"h":69.19,"l":67.24,"n":7356,"o":68.13,"t":"2026-04-16T04:00:00Z","v":228093,"vw":67.765358},{"c":68.23,"h":69.5,"l":67.7275,"n":5737,"o":69.08,"t":"2026-04-17T04:00:00Z","v":191475,"vw":68.335526},{"c":67.95,"h":69.25,"l":65.01,"n":6740,"o":67.94,"t":"2026-04-20T04:00:00Z","v":276923,"vw":67.734234},{"c":67.93,"h":69.83,"l":67.6,"n":6713,"o":68.31,"t":"2026-04-21T04:00:00Z","v":220266,"vw":68.288972},{"c":68.49,"h":69.185,"l":67.805,"n":5126,"o":68.34,"t":"2026-04-22T04:00:00Z","v":166212,"vw":68.373096},{"c":63.09,"h":68.45,"l":61.925,"n":11599,"o":67.15,"t":"2026-04-23T04:00:00Z","v":405911,"vw":63.038708},{"c":66.76,"h":66.93,"l":63.09,"n":6910,"o":63.09,"t":"2026-04-24T04:00:00Z","v":291572,"vw":66.197925},{"c":65.99,"h":67.5699,"l":65.3,"n":7537,"o":66.3,"t":"2026-04-27T04:00:00Z","v":162459,"vw":66.303477},{"c":66.49,"h":68.49,"l":66.19,"n":7091,"o":66.61,"t":"2026-04-28T04:00:00Z","v":154566,"vw":66.703968},{"c":65.73,"h":66.57,"l":65.1,"n":5005,"o":65.82,"t":"2026-04-29T04:00:00Z","v":186940,"vw":65.748955},{"c":64.06,"h":65.7,"l":62.31,"n":6159,"o":64.58,"t":"2026-04-30T04:00:00Z","v":242338,"vw":64.107545},{"c":67.85,"h":67.99,"l":65.465,"n":7395,"o":65.57,"t":"2026-05-01T04:00:00Z","v":274281,"vw":67.133236},{"c":69.66,"h":71.41,"l":67.71,"n":8754,"o":67.71,"t":"2026-05-04T04:00:00Z","v":289419,"vw":69.676914},{"c":69.23,"h":71.15,"l":68.25,"n":7024,"o":69.66,"t":"2026-05-05T04:00:00Z","v":240330,"vw":69.561655},{"c":68.56,"h":69.02,"l":65.47,"n":7675,"o":68.38,"t":"2026-05-06T04:00:00Z","v":354270,"vw":68.256618},{"c":72.93,"h":73.585,"l":69.55,"n":6677,"o":69.55,"t":"2026-05-07T04:00:00Z","v":226114,"vw":72.731515},{"c":71.59,"h":72.15,"l":69.2,"n":8962,"o":71.59,"t":"2026-05-08T04:00:00Z","v":251912,"vw":71.407123},{"c":69.09,"h":71.045,"l":67.22,"n":10322,"o":70.83,"t":"2026-05-11T04:00:00Z","v":365929,"vw":68.393257},{"c":69.24,"h":71.38,"l":69.07,"n":9862,"o":69.89,"t":"2026-05-12T04:00:00Z","v":305806,"vw":69.809719},{"c":65.56,"h":67.97,"l":64.825,"n":7383,"o":67.97,"t":"2026-05-13T04:00:00Z","v":245603,"vw":65.653685},{"c":65.96,"h":67.59,"l":65.07,"n":7510,"o":65.96,"t":"2026-05-14T04:00:00Z","v":190174,"vw":66.273334},{"c":67.34,"h":68.05,"l":65.6,"n":8451,"o":66.12,"t":"2026-05-15T04:00:00Z","v":256821,"vw":67.311964},{"c":70.2,"h":71.37,"l":65.93,"n":17517,"o":67.23,"t":"2026-05-18T04:00:00Z","v":818469,"vw":70.04204},{"c":78.94,"h":94.77,"l":76.6729,"n":44859,"o":91.16,"t":"2026-05-19T04:00:00Z","v":2741604,"vw":83.381007},{"c":81.37,"h":82.05,"l":72.86,"n":17946,"o":76.76,"t":"2026-05-20T04:00:00Z","v":921323,"vw":79.02621},{"c":79.5,"h":80.46,"l":77.7,"n":11028,"o":79.49,"t":"2026-05-21T04:00:00Z","v":406494,"vw":79.228216},{"c":79.84,"h":82.26,"l":79.165,"n":9414,"o":80.21,"t":"2026-05-22T04:00:00Z","v":311665,"vw":80.004659},{"c":79.25,"h":80,"l":77.38,"n":10399,"o":78.85,"t":"2026-05-26T04:00:00Z","v":425662,"vw":78.856482},{"c":79.37,"h":81.53,"l":77.855,"n":8135,"o":78.5,"t":"2026-05-27T04:00:00Z","v":236445,"vw":79.507505},{"c":82.62,"h":83.36,"l":78.825,"n":7908,"o":80.09,"t":"2026-05-28T04:00:00Z","v":253685,"vw":82.367766},{"c":86.56,"h":88.97,"l":82,"n":13023,"o":83.23,"t":"2026-05-29T04:00:00Z","v":612599,"vw":86.625285},{"c":93.55,"h":93.81,"l":89.355,"n":15008,"o":89.56,"t":"2026-06-01T04:00:00Z","v":609258,"vw":92.351392},{"c":89.74,"h":91.48,"l":88,"n":9485,"o":90.59,"t":"2026-06-02T04:00:00Z","v":301861,"vw":89.776705},{"c":88.35,"h":89.54,"l":85.95,"n":10455,"o":89.54,"t":"2026-06-03T04:00:00Z","v":353485,"vw":87.908736},{"c":89.42,"h":92.58,"l":87.1401,"n":7723,"o":91.21,"t":"2026-06-04T04:00:00Z","v":253584,"vw":89.885322},{"c":88.52,"h":90.71,"l":86.88,"n":8548,"o":89.42,"t":"2026-06-05T04:00:00Z","v":238474,"vw":88.268722},{"c":89.09,"h":89.92,"l":87.08,"n":7312,"o":88.35,"t":"2026-06-08T04:00:00Z","v":265838,"vw":89.223922},{"c":90.14,"h":91.98,"l":87.19,"n":8849,"o":87.97,"t":"2026-06-09T04:00:00Z","v":306522,"vw":89.549498},{"c":91.15,"h":92.51,"l":87.6544,"n":7807,"o":89.33,"t":"2026-06-10T04:00:00Z","v":310536,"vw":91.150547},{"c":91.775,"h":92.79,"l":89.12,"n":8246,"o":89.96,"t":"2026-06-11T04:00:00Z","v":267611,"vw":91.699686},{"c":90.64,"h":93.94,"l":89.01,"n":8857,"o":91.77,"t":"2026-06-12T04:00:00Z","v":386670,"vw":91.152687},{"c":87.49,"h":92.52,"l":85.99,"n":9862,"o":90.72,"t":"2026-06-15T04:00:00Z","v":351229,"vw":87.552412},{"c":87.5,"h":88.72,"l":86.615,"n":5589,"o":87.66,"t":"2026-06-16T04:00:00Z","v":139880,"vw":87.658707},{"c":87.66,"h":89.99,"l":85.01,"n":7855,"o":86.3,"t":"2026-06-17T04:00:00Z","v":267610,"vw":87.726518},{"c":87.51,"h":87.86,"l":85.95,"n":9414,"o":87.86,"t":"2026-06-18T04:00:00Z","v":564888,"vw":87.176566},{"c":84.44,"h":87.98,"l":83.51,"n":9164,"o":86.3,"t":"2026-06-22T04:00:00Z","v":396189,"vw":84.804853},{"c":86.37,"h":88.51,"l":85.015,"n":7555,"o":86.1,"t":"2026-06-23T04:00:00Z","v":263987,"vw":86.283266},{"c":92.31,"h":93.07,"l":86.71,"n":13672,"o":86.74,"t":"2026-06-24T04:00:00Z","v":563297,"vw":91.825922},{"c":97.51,"h":98.46,"l":91.48,"n":15786,"o":92.04,"t":"2026-06-25T04:00:00Z","v":762358,"vw":97.07666},{"c":102.58,"h":103.67,"l":97.0471,"n":15917,"o":97.23,"t":"2026-06-26T04:00:00Z","v":1359022,"vw":102.209203},{"c":103.4,"h":105.095,"l":100.77,"n":12756,"o":103.77,"t":"2026-06-29T04:00:00Z","v":404257,"vw":103.22466},{"c":104.5,"h":105.69,"l":101.4,"n":9861,"o":102.38,"t":"2026-06-30T04:00:00Z","v":313464,"vw":104.29415},{"c":108.89,"h":110.55,"l":105.9,"n":9788,"o":106.63,"t":"2026-07-01T04:00:00Z","v":299916,"vw":109.056728},{"c":110.81,"h":112.12,"l":108.99,"n":11269,"o":108.99,"t":"2026-07-02T04:00:00Z","v":317117,"vw":110.648906},{"c":111,"h":112.05,"l":107.23,"n":9255,"o":109.9,"t":"2026-07-06T04:00:00Z","v":226354,"vw":110.105127},{"c":112.83,"h":114.25,"l":110.46,"n":10276,"o":113.44,"t":"2026-07-07T04:00:00Z","v":280050,"vw":112.854128},{"c":106.29,"h":111.61,"l":105.92,"n":8569,"o":111.61,"t":"2026-07-08T04:00:00Z","v":307378,"vw":107.717467},{"c":109.14,"h":109.44,"l":103.2955,"n":7039,"o":104.01,"t":"2026-07-09T04:00:00Z","v":186186,"vw":108.207351},{"c":108.98,"h":111.34,"l":107.4487,"n":7967,"o":111.03,"t":"2026-07-10T04:00:00Z","v":171093,"vw":109.12829},{"c":109.75,"h":110.53,"l":107.38,"n":7732,"o":108.25,"t":"2026-07-13T04:00:00Z","v":211580,"vw":109.451556},{"c":104.26,"h":108.52,"l":104.06,"n":9381,"o":107.25,"t":"2026-07-14T04:00:00Z","v":300410,"vw":105.607902},{"c":106.51,"h":108.37,"l":104.49,"n":9458,"o":105.82,"t":"2026-07-15T04:00:00Z","v":330507,"vw":106.490615},{"c":110.03,"h":112.545,"l":107.33,"n":8566,"o":107.67,"t":"2026-07-16T04:00:00Z","v":298501,"vw":110.540399},{"c":106.68,"h":110.195,"l":105.875,"n":8008,"o":108.07,"t":"2026-07-17T04:00:00Z","v":207047,"vw":107.520017},{"c":106.28,"h":108.565,"l":105.5075,"n":8832,"o":106.51,"t":"2026-07-20T04:00:00Z","v":255394,"vw":106.75401},{"c":100.65,"h":106.23,"l":100.1,"n":12087,"o":103.8,"t":"2026-07-21T04:00:00Z","v":451208,"vw":101.366931},{"c":97.04,"h":100.45,"l":96.32,"n":7427,"o":100.45,"t":"2026-07-22T04:00:00Z","v":291939,"vw":97.412618},{"c":95.01,"h":97.62,"l":94.74,"n":8142,"o":97.28,"t":"2026-07-23T04:00:00Z","v":201910,"vw":95.626896},{"c":98.54,"h":99.61,"l":96,"n":7686,"o":96.81,"t":"2026-07-24T04:00:00Z","v":243571,"vw":98.340942},{"c":103.24,"h":107.18,"l":99.38,"n":10149,"o":99.38,"t":"2026-07-27T04:00:00Z","v":317185,"vw":104.365782},{"c":110.7,"h":115.9,"l":102.92,"n":15527,"o":107.89,"t":"2026-07-28T04:00:00Z","v":605818,"vw":111.25711},{"c":113.69,"h":114.57,"l":108.9,"n":11163,"o":109.38,"t":"2026-07-29T04:00:00Z","v":466397,"vw":113.02248},{"c":107.65,"h":111.315,"l":104.49,"n":8868,"o":110.5,"t":"2026-07-30T04:00:00Z","v":349285,"vw":107.23745},{"c":105.16,"h":108.05,"l":104.5,"n":7068,"o":106.36,"t":"2026-07-31T04:00:00Z","v":217156,"vw":105.794684},{"c":109.68,"h":110.37,"l":106.47,"n":7594,"o":107.9,"t":"2026-08-03T04:00:00Z","v":232650,"vw":109.28541},{"c":111.27,"h":112.99,"l":108.28,"n":6569,"o":108.28,"t":"2026-08-04T04:00:00Z","v":217891,"vw":111.251431},{"c":110.74,"h":112.8,"l":108.63,"n":6817,"o":112.8,"t":"2026-08-05T04:00:00Z","v":259918,"vw":110.128301},{"c":107.58,"h":108.785,"l":103.7548,"n":8385,"o":108.29,"t":"2026-08-06T04:00:00Z","v":353062,"vw":106.997023},{"c":108.58,"h":111.575,"l":107.2,"n":7208,"o":109,"t":"2026-08-07T04:00:00Z","v":218967,"vw":108.466171},{"c":106.98,"h":110.19,"l":106.8,"n":5568,"o":107.2,"t":"2026-08-10T04:00:00Z","v":174670,"vw":107.743722},{"c":106.57,"h":109.14,"l":105.93,"n":6792,"o":106.79,"t":"2026-08-11T04:00:00Z","v":271719,"vw":106.793283},{"c":107.35,"h":107.6299,"l":104.15,"n":7253,"o":106.33,"t":"2026-08-12T04:00:00Z","v":446140,"vw":107.053759},{"c":115.2,"h":115.21,"l":107.325,"n":10576,"o":108.7,"t":"2026-08-13T04:00:00Z","v":428213,"vw":111.955058},{"c":114,"h":117.5,"l":112.68,"n":10945,"o":115.64,"t":"2026-08-14T04:00:00Z","v":340542,"vw":114.237476},{"c":111.33,"h":113.49,"l":110.79,"n":9827,"o":111.97,"t":"2026-08-17T04:00:00Z","v":254424,"vw":111.794051},{"c":111.96,"h":115.5,"l":110.92,"n":10323,"o":113,"t":"2026-08-18T04:00:00Z","v":334195,"vw":113.00766},{"c":116.71,"h":117.3,"l":112.18,"n":11751,"o":112.23,"t":"2026-08-19T04:00:00Z","v":353256,"vw":116.152699},{"c":113.38,"h":117.5,"l":112.37,"n":9581,"o":115.47,"t":"2026-08-20T04:00:00Z","v":291181,"vw":113.923108},{"c":113.8,"h":115.885,"l":112.34,"n":7619,"o":114.08,"t":"2026-08-21T04:00:00Z","v":201016,"vw":114.410911},{"c":113.82,"h":115.55,"l":113.47,"n":6249,"o":114.12,"t":"2026-08-24T04:00:00Z","v":224870,"vw":114.219078},{"c":114.5,"h":114.78,"l":112.02,"n":6314,"o":114.32,"t":"2026-08-25T04:00:00Z","v":163013,"vw":114.032824},{"c":114.61,"h":114.84,"l":112.25,"n":6299,"o":113.14,"t":"2026-08-26T04:00:00Z","v":147821,"vw":114.229343},{"c":120.5,"h":121.425,"l":114.79,"n":10790,"o":114.79,"t":"2026-08-27T04:00:00Z","v":366462,"vw":119.716676},{"c":117.88,"h":121.59,"l":117.62,"n":8072,"o":120.42,"t":"2026-08-28T04:00:00Z","v":223938,"vw":118.656291},{"c":116.41,"h":118.985,"l":115.42,"n":9692,"o":116.74,"t":"2026-08-31T04:00:00Z","v":211657,"vw":116.479432},{"c":112.49,"h":115.64,"l":112.255,"n":7480,"o":114.96,"t":"2026-09-01T04:00:00Z","v":119323,"vw":113.145752},{"c":113.51,"h":113.7,"l":110.3,"n":10395,"o":112.57,"t":"2026-09-02T04:00:00Z","v":239480,"vw":113.116246},{"c":114.15,"h":117.5348,"l":114.03,"n":7372,"o":115.85,"t":"2026-09-03T04:00:00Z","v":195783,"vw":115.072647},{"c":111.36,"h":114.1575,"l":110.01,"n":8652,"o":112.62,"t":"2026-09-04T04:00:00Z","v":332967,"vw":111.631171},{"c":108.025,"h":112.07,"l":106.96,"n":9308,"o":110.07,"t":"2026-09-08T04:00:00Z","v":210818,"vw":108.265369},{"c":106.1,"h":109.435,"l":105.25,"n":7040,"o":107.04,"t":"2026-09-09T04:00:00Z","v":158778,"vw":106.190414},{"c":105.47,"h":107.4125,"l":104.745,"n":6296,"o":105.93,"t":"2026-09-10T04:00:00Z","v":136562,"vw":105.76694},{"c":104.49,"h":108.655,"l":104.33,"n":6719,"o":106.41,"t":"2026-09-11T04:00:00Z","v":166548,"vw":105.421087},{"c":109.07,"h":109.22,"l":106.335,"n":9443,"o":107.13,"t":"2026-09-14T04:00:00Z","v":245256,"vw":108.391551},{"c":104.64,"h":108.71,"l":104.455,"n":9451,"o":108.49,"t":"2026-09-15T04:00:00Z","v":245222,"vw":105.893882},{"c":105.46,"h":106.175,"l":102.74,"n":6836,"o":103.01,"t":"2026-09-16T04:00:00Z","v":209271,"vw":105.114985},{"c":102.21,"h":106.5,"l":101.87,"n":8719,"o":106.12,"t":"2026-09-17T04:00:00Z","v":228440,"vw":102.806713},{"c":100.13,"h":102.24,"l":99.67,"n":6040,"o":102.24,"t":"2026-09-18T04:00:00Z","v":389911,"vw":100.403683},{"c":100.25,"h":101.4,"l":98.38,"n":5285,"o":101.4,"t":"2026-09-21T04:00:00Z","v":126226,"vw":100.073078},{"c":100.37,"h":102.45,"l":96.405,"n":8208,"o":102.45,"t":"2026-09-22T04:00:00Z","v":254200,"vw":98.887974},{"c":101.18,"h":101.5599,"l":98.95,"n":6475,"o":100.6,"t":"2026-09-23T04:00:00Z","v":225727,"vw":100.738206},{"c":99.68,"h":102.5,"l":98.58,"n":6805,"o":101.34,"t":"2026-09-24T04:00:00Z","v":183173,"vw":100.297163},{"c":99.64,"h":101.19,"l":98.35,"n":6527,"o":99.7,"t":"2026-09-25T04:00:00Z","v":157266,"vw":99.77543},{"c":97.1,"h":98.28,"l":93.57,"n":7959,"o":98.28,"t":"2026-09-28T04:00:00Z","v":202972,"vw":97.014669},{"c":96.34,"h":98.135,"l":94.44,"n":7442,"o":97.34,"t":"2026-09-29T04:00:00Z","v":235620,"vw":95.937994},{"c":97.08,"h":98.495,"l":96.21,"n":8112,"o":96.48,"t":"2026-09-30T04:00:00Z","v":253350,"vw":97.474391},{"c":100.31,"h":101.04,"l":97.16,"n":9710,"o":98.77,"t":"2026-10-01T04:00:00Z","v":377111,"vw":99.187979},{"c":99.26,"h":103,"l":99.24,"n":8026,"o":101.88,"t":"2026-10-02T04:00:00Z","v":246016,"vw":100.419394},{"c":99.5,"h":101.33,"l":98.85,"n":9338,"o":99.81,"t":"2026-10-05T04:00:00Z","v":368321,"vw":99.756344},{"c":98.79,"h":100.63,"l":98.1,"n":6421,"o":100.63,"t":"2026-10-06T04:00:00Z","v":180715,"vw":98.989397},{"c":101.92,"h":102.11,"l":97.67,"n":6061,"o":97.96,"t":"2026-10-07T04:00:00Z","v":250266,"vw":100.596111},{"c":102.59,"h":102.79,"l":100.1,"n":5976,"o":101.92,"t":"2026-10-08T04:00:00Z","v":258593,"vw":102.152912},{"c":105.03,"h":105.27,"l":102.15,"n":6153,"o":102.61,"t":"2026-10-09T04:00:00Z","v":188155,"vw":103.917558},{"c":105.71,"h":107.49,"l":105.295,"n":6697,"o":105.83,"t":"2026-10-12T04:00:00Z","v":248259,"vw":106.23385},{"c":109.26,"h":110.165,"l":104.795,"n":7751,"o":106.58,"t":"2026-10-13T04:00:00Z","v":256177,"vw":109.047533},{"c":107.41,"h":109.8,"l":105.9025,"n":7942,"o":108.02,"t":"2026-10-14T04:00:00Z","v":225994,"vw":107.341947},{"c":113.42,"h":113.8025,"l":108.2,"n":9073,"o":108.2,"t":"2026-10-15T04:00:00Z","v":332844,"vw":112.75478},{"c":109.9,"h":114.9,"l":109.08,"n":7263,"o":113.82,"t":"2026-10-16T04:00:00Z","v":198671,"vw":110.271895},{"c":112.23,"h":113.14,"l":108.21,"n":10727,"o":109.11,"t":"2026-10-19T04:00:00Z","v":340663,"vw":111.527934},{"c":116.4,"h":116.87,"l":113.23,"n":8781,"o":113.64,"t":"2026-10-20T04:00:00Z","v":297780,"vw":115.662328},{"c":116.02,"h":118.18,"l":115.44,"n":7816,"o":116.01,"t":"2026-10-21T04:00:00Z","v":265367,"vw":116.728083},{"c":120.07,"h":120.18,"l":116.56,"n":7750,"o":117.09,"t":"2026-10-22T04:00:00Z","v":211475,"vw":119.404664},{"c":121.49,"h":122.145,"l":118.63,"n":3298,"o":119.93,"t":"2026-10-23T04:00:00Z","v":109321,"vw":121.164678}],"volatilityBars":[{"c":102.59,"h":102.59,"l":102.59,"n":2,"o":102.59,"t":"2026-09-22T13:15:00Z","v":150,"vw":102.59},{"c":100.63,"h":102.45,"l":100.63,"n":361,"o":102.45,"t":"2026-09-22T13:30:00Z","v":8831,"vw":101.566467},{"c":100.0178,"h":100.0178,"l":100.0178,"n":5,"o":100.0178,"t":"2026-09-22T13:45:00Z","v":387,"vw":100.0178},{"c":99.51,"h":100.33,"l":99.51,"n":153,"o":99.87,"t":"2026-09-22T14:00:00Z","v":4628,"vw":99.930205},{"c":98.63,"h":99.515,"l":98.61,"n":86,"o":99.515,"t":"2026-09-22T14:15:00Z","v":5064,"vw":98.719713},{"c":98.5,"h":98.52,"l":98.27,"n":138,"o":98.52,"t":"2026-09-22T14:30:00Z","v":4876,"vw":98.395209},{"c":97.86,"h":98.41,"l":97.86,"n":146,"o":98.41,"t":"2026-09-22T14:45:00Z","v":4005,"vw":98.213689},{"c":97.5,"h":98.02,"l":97.5,"n":196,"o":97.87,"t":"2026-09-22T15:00:00Z","v":7275,"vw":97.890884},{"c":98.07,"h":98.07,"l":97.5,"n":95,"o":97.5,"t":"2026-09-22T15:15:00Z","v":9194,"vw":97.81867},{"c":97.09,"h":97.81,"l":97.08,"n":223,"o":97.75,"t":"2026-09-22T15:30:00Z","v":7400,"vw":97.570147},{"c":97.09,"h":97.28,"l":96.92,"n":173,"o":96.99,"t":"2026-09-22T15:45:00Z","v":4033,"vw":97.084565},{"c":96.665,"h":97.44,"l":96.63,"n":290,"o":97.09,"t":"2026-09-22T16:00:00Z","v":13946,"vw":96.921636},{"c":96.84,"h":96.885,"l":96.405,"n":396,"o":96.7,"t":"2026-09-22T16:15:00Z","v":16583,"vw":96.663177},{"c":97.44,"h":97.69,"l":96.75,"n":341,"o":96.84,"t":"2026-09-22T16:30:00Z","v":7468,"vw":97.204143},{"c":97.95,"h":98.07,"l":97.55,"n":186,"o":97.55,"t":"2026-09-22T16:45:00Z","v":3674,"vw":97.850571},{"c":97.91,"h":97.96,"l":97.68,"n":281,"o":97.96,"t":"2026-09-22T17:00:00Z","v":5920,"vw":97.83856},{"c":98.17,"h":98.23,"l":97.9,"n":293,"o":97.9,"t":"2026-09-22T17:15:00Z","v":7075,"vw":98.088961},{"c":98.1,"h":98.33,"l":97.98,"n":207,"o":98.32,"t":"2026-09-22T17:30:00Z","v":3507,"vw":98.065171},{"c":98.68,"h":98.68,"l":98.02,"n":196,"o":98.03,"t":"2026-09-22T17:45:00Z","v":8995,"vw":98.094776},{"c":98.74,"h":98.74,"l":98.61,"n":90,"o":98.69,"t":"2026-09-22T18:00:00Z","v":2753,"vw":98.694706},{"c":98.59,"h":98.74,"l":98.56,"n":143,"o":98.74,"t":"2026-09-22T18:15:00Z","v":4512,"vw":98.668708},{"c":98.82,"h":98.84,"l":98.705,"n":81,"o":98.81,"t":"2026-09-22T18:30:00Z","v":2246,"vw":98.735169},{"c":99.075,"h":99.135,"l":98.93,"n":140,"o":99.09,"t":"2026-09-22T18:45:00Z","v":4308,"vw":99.02656},{"c":99.37,"h":99.37,"l":99.23,"n":161,"o":99.24,"t":"2026-09-22T19:00:00Z","v":3132,"vw":99.258089},{"c":99.55,"h":99.58,"l":99.32,"n":145,"o":99.4,"t":"2026-09-22T19:15:00Z","v":3752,"vw":99.454743},{"c":100.0199,"h":100.0199,"l":99.24,"n":457,"o":99.55,"t":"2026-09-22T19:30:00Z","v":15919,"vw":99.552242},{"c":100.42,"h":100.59,"l":99.41,"n":1038,"o":99.41,"t":"2026-09-22T19:45:00Z","v":27123,"vw":100.240412},{"c":100.37,"h":100.37,"l":100.37,"n":18,"o":100.37,"t":"2026-09-22T20:00:00Z","v":41356,"vw":100.37},{"c":100.49,"h":101.525,"l":98.95,"n":825,"o":100.6,"t":"2026-09-23T13:30:00Z","v":39229,"vw":100.542887},{"c":99.835,"h":100.4,"l":99.745,"n":153,"o":100.02,"t":"2026-09-23T13:45:00Z","v":4584,"vw":99.970807},{"c":99.3175,"h":99.96,"l":99.305,"n":161,"o":99.77,"t":"2026-09-23T14:00:00Z","v":7657,"vw":99.660401},{"c":99.25,"h":99.75,"l":99.25,"n":85,"o":99.3051,"t":"2026-09-23T14:15:00Z","v":3986,"vw":99.300441},{"c":100.07,"h":100.1,"l":99.202,"n":131,"o":99.26,"t":"2026-09-23T14:30:00Z","v":6033,"vw":99.43671},{"c":100.34,"h":100.34,"l":99.86,"n":104,"o":100.26,"t":"2026-09-23T14:45:00Z","v":5603,"vw":100.09009},{"c":100.595,"h":100.595,"l":100.28,"n":153,"o":100.305,"t":"2026-09-23T15:00:00Z","v":4181,"vw":100.360526},{"c":100.535,"h":100.73,"l":100.19,"n":108,"o":100.73,"t":"2026-09-23T15:15:00Z","v":2786,"vw":100.533125},{"c":100.56,"h":100.77,"l":100.545,"n":60,"o":100.545,"t":"2026-09-23T15:30:00Z","v":1368,"vw":100.598097},{"c":100.76,"h":100.76,"l":100.585,"n":12,"o":100.585,"t":"2026-09-23T15:45:00Z","v":886,"vw":100.60642},{"c":100.625,"h":100.74,"l":100.62,"n":33,"o":100.62,"t":"2026-09-23T16:00:00Z","v":734,"vw":100.67},{"c":100.68,"h":100.68,"l":100.38,"n":115,"o":100.625,"t":"2026-09-23T16:15:00Z","v":3124,"vw":100.51666},{"c":100.5599,"h":100.5599,"l":100.36,"n":89,"o":100.54,"t":"2026-09-23T16:30:00Z","v":2678,"vw":100.482605},{"c":100.78,"h":100.78,"l":100.26,"n":190,"o":100.3,"t":"2026-09-23T16:45:00Z","v":5575,"vw":100.469704},{"c":100.68,"h":100.68,"l":100.68,"n":8,"o":100.68,"t":"2026-09-23T17:00:00Z","v":249,"vw":100.68},{"c":101,"h":101,"l":100.58,"n":101,"o":100.82,"t":"2026-09-23T17:15:00Z","v":3306,"vw":100.869501},{"c":100.445,"h":100.93,"l":100.445,"n":75,"o":100.91,"t":"2026-09-23T17:30:00Z","v":2852,"vw":100.687578},{"c":100.49,"h":100.63,"l":100.49,"n":85,"o":100.49,"t":"2026-09-23T17:45:00Z","v":2465,"vw":100.522728},{"c":100.46,"h":100.54,"l":100.46,"n":27,"o":100.54,"t":"2026-09-23T18:00:00Z","v":1146,"vw":100.478889},{"c":100.85,"h":100.93,"l":100.655,"n":101,"o":100.8898,"t":"2026-09-23T18:15:00Z","v":5280,"vw":100.86865},{"c":100.975,"h":100.99,"l":100.53,"n":253,"o":100.845,"t":"2026-09-23T18:30:00Z","v":8121,"vw":100.778999},{"c":101.2,"h":101.35,"l":100.78,"n":314,"o":100.78,"t":"2026-09-23T18:45:00Z","v":13160,"vw":101.030565},{"c":101.24,"h":101.43,"l":101.1201,"n":308,"o":101.365,"t":"2026-09-23T19:00:00Z","v":9252,"vw":101.276578},{"c":101.51,"h":101.515,"l":101.01,"n":342,"o":101.24,"t":"2026-09-23T19:15:00Z","v":9799,"vw":101.265365},{"c":101.11,"h":101.5,"l":101.075,"n":227,"o":101.5,"t":"2026-09-23T19:30:00Z","v":4604,"vw":101.2986},{"c":101.27,"h":101.5599,"l":100.88,"n":907,"o":100.88,"t":"2026-09-23T19:45:00Z","v":24126,"vw":101.193048},{"c":101.18,"h":101.18,"l":101.18,"n":25,"o":101.18,"t":"2026-09-23T20:00:00Z","v":35894,"vw":101.18},{"c":99.965,"h":102.5,"l":99.395,"n":660,"o":101.34,"t":"2026-09-24T13:30:00Z","v":37888,"vw":101.657638},{"c":99.865,"h":100.44,"l":99.84,"n":190,"o":99.965,"t":"2026-09-24T13:45:00Z","v":7385,"vw":100.066316},{"c":99.08,"h":100.36,"l":98.58,"n":82,"o":99.475,"t":"2026-09-24T14:00:00Z","v":8513,"vw":99.221062},{"c":99.26,"h":99.26,"l":99.04,"n":33,"o":99.04,"t":"2026-09-24T14:15:00Z","v":362,"vw":99.15},{"c":99.64,"h":99.74,"l":99.38,"n":121,"o":99.515,"t":"2026-09-24T14:30:00Z","v":4198,"vw":99.515407},{"c":99.8225,"h":99.8225,"l":99.5,"n":62,"o":99.5,"t":"2026-09-24T14:45:00Z","v":995,"vw":99.620417},{"c":99.71,"h":99.71,"l":99.71,"n":13,"o":99.71,"t":"2026-09-24T15:00:00Z","v":471,"vw":99.71},{"c":99.86,"h":99.86,"l":99.67,"n":66,"o":99.725,"t":"2026-09-24T15:15:00Z","v":2050,"vw":99.736375},{"c":99.71,"h":100,"l":99.355,"n":119,"o":99.6,"t":"2026-09-24T15:30:00Z","v":6207,"vw":99.586983},{"c":99.6,"h":99.64,"l":99.52,"n":197,"o":99.5566,"t":"2026-09-24T15:45:00Z","v":5146,"vw":99.59492},{"c":99.35,"h":99.6,"l":99.35,"n":104,"o":99.6,"t":"2026-09-24T16:00:00Z","v":3028,"vw":99.435361},{"c":100.095,"h":100.545,"l":99.555,"n":160,"o":99.56,"t":"2026-09-24T16:15:00Z","v":3102,"vw":99.9885},{"c":99.9,"h":99.9,"l":99.88,"n":38,"o":99.89,"t":"2026-09-24T16:30:00Z","v":875,"vw":99.888219},{"c":99.87,"h":99.87,"l":99.79,"n":44,"o":99.87,"t":"2026-09-24T16:45:00Z","v":776,"vw":99.83},{"c":99.925,"h":99.925,"l":99.85,"n":31,"o":99.85,"t":"2026-09-24T17:00:00Z","v":739,"vw":99.901489},{"c":100,"h":100,"l":99.87,"n":92,"o":99.94,"t":"2026-09-24T17:15:00Z","v":4809,"vw":99.974692},{"c":100.25,"h":100.25,"l":100,"n":65,"o":100,"t":"2026-09-24T17:30:00Z","v":1838,"vw":100.170039},{"c":100.565,"h":100.655,"l":100.35,"n":68,"o":100.35,"t":"2026-09-24T17:45:00Z","v":1540,"vw":100.5775},{"c":100.31,"h":100.65,"l":100.31,"n":55,"o":100.6,"t":"2026-09-24T18:00:00Z","v":1279,"vw":100.537143},{"c":100.26,"h":100.3,"l":100.26,"n":54,"o":100.3,"t":"2026-09-24T18:15:00Z","v":1723,"vw":100.28179},{"c":99.75,"h":99.92,"l":99.75,"n":49,"o":99.92,"t":"2026-09-24T18:30:00Z","v":1753,"vw":99.8325},{"c":99.755,"h":99.84,"l":99.69,"n":123,"o":99.69,"t":"2026-09-24T18:45:00Z","v":1885,"vw":99.720556},{"c":99.98,"h":99.98,"l":99.7575,"n":61,"o":99.7575,"t":"2026-09-24T19:00:00Z","v":736,"vw":99.878125},{"c":99.68,"h":99.79,"l":99.61,"n":93,"o":99.75,"t":"2026-09-24T19:15:00Z","v":1579,"vw":99.680321},{"c":100.6,"h":100.6,"l":99.97,"n":357,"o":100.04,"t":"2026-09-24T19:30:00Z","v":5329,"vw":100.296563},{"c":99.76,"h":100.59,"l":99.31,"n":1145,"o":100.59,"t":"2026-09-24T19:45:00Z","v":32039,"vw":99.886551},{"c":99.68,"h":99.68,"l":99.68,"n":17,"o":99.68,"t":"2026-09-24T20:00:00Z","v":28770,"vw":99.68},{"c":100.39,"h":100.39,"l":98.35,"n":880,"o":99.7,"t":"2026-09-25T13:30:00Z","v":29111,"vw":99.680429},{"c":101.19,"h":101.19,"l":100.19,"n":124,"o":100.19,"t":"2026-09-25T13:45:00Z","v":2739,"vw":100.72449},{"c":100.32,"h":100.875,"l":100,"n":137,"o":100.875,"t":"2026-09-25T14:00:00Z","v":4019,"vw":100.200624},{"c":100.725,"h":101.035,"l":100.14,"n":159,"o":100.34,"t":"2026-09-25T14:15:00Z","v":5967,"vw":100.67854},{"c":100.125,"h":100.775,"l":100.125,"n":69,"o":100.775,"t":"2026-09-25T14:30:00Z","v":2070,"vw":100.401667},{"c":99.89,"h":99.96,"l":99.24,"n":207,"o":99.96,"t":"2026-09-25T14:45:00Z","v":5770,"vw":99.619935},{"c":99.785,"h":100.22,"l":99.785,"n":103,"o":100,"t":"2026-09-25T15:00:00Z","v":2701,"vw":100.033062},{"c":100.2,"h":100.2,"l":99.86,"n":73,"o":99.86,"t":"2026-09-25T15:15:00Z","v":1580,"vw":100.087199},{"c":99.795,"h":99.96,"l":99.71,"n":52,"o":99.96,"t":"2026-09-25T15:30:00Z","v":1610,"vw":99.78235},{"c":99.82,"h":100.07,"l":99.71,"n":23,"o":99.71,"t":"2026-09-25T15:45:00Z","v":849,"vw":99.921626},{"c":99.89,"h":99.95,"l":99.79,"n":96,"o":99.95,"t":"2026-09-25T16:00:00Z","v":1697,"vw":99.876667},{"c":99.75,"h":99.76,"l":99.75,"n":48,"o":99.75,"t":"2026-09-25T16:15:00Z","v":948,"vw":99.752},{"c":100.03,"h":100.03,"l":99.47,"n":103,"o":99.47,"t":"2026-09-25T16:30:00Z","v":1907,"vw":99.725385},{"c":99.66,"h":99.66,"l":99.59,"n":27,"o":99.59,"t":"2026-09-25T16:45:00Z","v":617,"vw":99.618},{"c":99.815,"h":99.815,"l":99.5,"n":153,"o":99.5,"t":"2026-09-25T17:00:00Z","v":3625,"vw":99.73},{"c":99.71,"h":99.72,"l":99.39,"n":83,"o":99.58,"t":"2026-09-25T17:15:00Z","v":2203,"vw":99.607675},{"c":99.53,"h":99.53,"l":99.52,"n":19,"o":99.52,"t":"2026-09-25T17:30:00Z","v":530,"vw":99.526667},{"c":99.52,"h":99.52,"l":99.38,"n":51,"o":99.38,"t":"2026-09-25T17:45:00Z","v":1199,"vw":99.455},{"c":99.835,"h":99.835,"l":99.61,"n":114,"o":99.745,"t":"2026-09-25T18:00:00Z","v":2385,"vw":99.712905},{"c":99.805,"h":99.97,"l":99.69,"n":41,"o":99.69,"t":"2026-09-25T18:15:00Z","v":878,"vw":99.821272},{"c":100.17,"h":100.41,"l":100.01,"n":252,"o":100.01,"t":"2026-09-25T18:30:00Z","v":6133,"vw":100.168514},{"c":99.96,"h":99.96,"l":99.865,"n":41,"o":99.865,"t":"2026-09-25T18:45:00Z","v":813,"vw":99.928954},{"c":99.94,"h":99.94,"l":99.94,"n":25,"o":99.94,"t":"2026-09-25T19:00:00Z","v":363,"vw":99.94},{"c":99.64,"h":99.945,"l":99.64,"n":212,"o":99.86,"t":"2026-09-25T19:15:00Z","v":4260,"vw":99.839374},{"c":99.8425,"h":99.93,"l":99.6,"n":230,"o":99.82,"t":"2026-09-25T19:30:00Z","v":5681,"vw":99.820588},{"c":99.67,"h":99.97,"l":99.4901,"n":929,"o":99.86,"t":"2026-09-25T19:45:00Z","v":21794,"vw":99.755821},{"c":99.64,"h":99.64,"l":99.64,"n":27,"o":99.64,"t":"2026-09-25T20:00:00Z","v":26442,"vw":99.64},{"c":99.12,"h":99.12,"l":99.12,"n":13,"o":99.12,"t":"2026-09-28T12:30:00Z","v":2008,"vw":99.12},{"c":99.12,"h":99.12,"l":99.12,"n":3,"o":99.12,"t":"2026-09-28T12:45:00Z","v":1999,"vw":99.12},{"c":95.64,"h":98.28,"l":93.57,"n":668,"o":98.28,"t":"2026-09-28T13:30:00Z","v":19612,"vw":96.902661},{"c":96.23,"h":96.61,"l":95.6,"n":331,"o":95.6,"t":"2026-09-28T13:45:00Z","v":5917,"vw":96.064461},{"c":96.78,"h":97.37,"l":96.13,"n":948,"o":96.215,"t":"2026-09-28T14:00:00Z","v":14836,"vw":96.689919},{"c":96.751,"h":97.1,"l":96.72,"n":48,"o":97.1,"t":"2026-09-28T14:15:00Z","v":2339,"vw":96.962497},{"c":97.055,"h":97.11,"l":96.685,"n":271,"o":97.03,"t":"2026-09-28T14:30:00Z","v":9580,"vw":96.934308},{"c":96.635,"h":96.955,"l":96.625,"n":153,"o":96.94,"t":"2026-09-28T14:45:00Z","v":4566,"vw":96.788912},{"c":97.21,"h":97.222,"l":96.468,"n":168,"o":96.5,"t":"2026-09-28T15:00:00Z","v":6060,"vw":96.857092},{"c":97.142,"h":97.465,"l":97.142,"n":102,"o":97.265,"t":"2026-09-28T15:15:00Z","v":2364,"vw":97.290036},{"c":97.455,"h":97.61,"l":97.1,"n":167,"o":97.1555,"t":"2026-09-28T15:30:00Z","v":3390,"vw":97.352179},{"c":96.995,"h":97.1,"l":96.99,"n":80,"o":97.1,"t":"2026-09-28T15:45:00Z","v":1618,"vw":97.045714},{"c":97.43,"h":97.43,"l":96.995,"n":104,"o":96.995,"t":"2026-09-28T16:00:00Z","v":2602,"vw":97.323744},{"c":97.87,"h":97.98,"l":97.395,"n":130,"o":97.54,"t":"2026-09-28T16:15:00Z","v":4126,"vw":97.557046},{"c":97.43,"h":97.905,"l":97.43,"n":73,"o":97.905,"t":"2026-09-28T16:30:00Z","v":1059,"vw":97.60375},{"c":97.46,"h":97.46,"l":97.46,"n":24,"o":97.46,"t":"2026-09-28T16:45:00Z","v":496,"vw":97.46},{"c":97.3,"h":97.3,"l":97.14,"n":76,"o":97.145,"t":"2026-09-28T17:00:00Z","v":1433,"vw":97.244247},{"c":97.05,"h":97.05,"l":97.05,"n":28,"o":97.05,"t":"2026-09-28T17:15:00Z","v":813,"vw":97.05},{"c":97.12,"h":97.26,"l":97.03,"n":75,"o":97.03,"t":"2026-09-28T18:00:00Z","v":2251,"vw":97.163819},{"c":97.465,"h":97.465,"l":97.18,"n":91,"o":97.285,"t":"2026-09-28T18:15:00Z","v":2566,"vw":97.348298},{"c":97.67,"h":97.94,"l":97.67,"n":76,"o":97.815,"t":"2026-09-28T18:30:00Z","v":1980,"vw":97.878304},{"c":97.4701,"h":97.75,"l":97.4701,"n":78,"o":97.58,"t":"2026-09-28T18:45:00Z","v":1392,"vw":97.583527},{"c":97.33,"h":97.47,"l":97.33,"n":86,"o":97.47,"t":"2026-09-28T19:00:00Z","v":1884,"vw":97.39},{"c":97.1675,"h":97.255,"l":97.07,"n":85,"o":97.255,"t":"2026-09-28T19:15:00Z","v":1460,"vw":97.144611},{"c":97.53,"h":97.53,"l":97.25,"n":131,"o":97.25,"t":"2026-09-28T19:30:00Z","v":2088,"vw":97.401667},{"c":97.21,"h":97.615,"l":96.8875,"n":981,"o":97.33,"t":"2026-09-28T19:45:00Z","v":25083,"vw":97.159402},{"c":97.1,"h":97.1,"l":97.1,"n":23,"o":97.1,"t":"2026-09-28T20:00:00Z","v":51040,"vw":97.1},{"c":96.545,"h":98.135,"l":96.22,"n":484,"o":97.34,"t":"2026-09-29T13:30:00Z","v":17671,"vw":97.155227},{"c":96.21,"h":97.04,"l":95.6,"n":121,"o":96.18,"t":"2026-09-29T13:45:00Z","v":5511,"vw":96.258781},{"c":96.62,"h":96.68,"l":96.2,"n":129,"o":96.2,"t":"2026-09-29T14:00:00Z","v":8416,"vw":96.318789},{"c":96.19,"h":96.87,"l":96.19,"n":48,"o":96.87,"t":"2026-09-29T14:15:00Z","v":1910,"vw":96.395911},{"c":96.4418,"h":96.4418,"l":95.98,"n":72,"o":96.13,"t":"2026-09-29T14:30:00Z","v":1865,"vw":96.144101},{"c":95.76,"h":95.98,"l":95.76,"n":26,"o":95.98,"t":"2026-09-29T14:45:00Z","v":607,"vw":95.815},{"c":95.94,"h":96.235,"l":95.94,"n":47,"o":96.235,"t":"2026-09-29T15:00:00Z","v":883,"vw":96.122833},{"c":96.16,"h":96.16,"l":96.15,"n":36,"o":96.15,"t":"2026-09-29T15:15:00Z","v":503,"vw":96.155},{"c":96.46,"h":96.46,"l":96.26,"n":58,"o":96.26,"t":"2026-09-29T15:30:00Z","v":1922,"vw":96.31409},{"c":96.24,"h":96.57,"l":96.24,"n":85,"o":96.535,"t":"2026-09-29T15:45:00Z","v":1634,"vw":96.456},{"c":96.145,"h":96.145,"l":96.07,"n":46,"o":96.07,"t":"2026-09-29T16:00:00Z","v":1007,"vw":96.095},{"c":95.975,"h":95.975,"l":95.86,"n":33,"o":95.86,"t":"2026-09-29T16:15:00Z","v":679,"vw":95.936667},{"c":95.75,"h":95.76,"l":95.75,"n":41,"o":95.76,"t":"2026-09-29T16:30:00Z","v":728,"vw":95.755},{"c":95.695,"h":95.695,"l":95.59,"n":19,"o":95.61,"t":"2026-09-29T16:45:00Z","v":698,"vw":95.636},{"c":95.3,"h":95.49,"l":95.1,"n":156,"o":95.49,"t":"2026-09-29T17:00:00Z","v":5515,"vw":95.185676},{"c":95.1,"h":95.25,"l":95.1,"n":96,"o":95.25,"t":"2026-09-29T17:15:00Z","v":3202,"vw":95.121209},{"c":95.1,"h":95.1,"l":94.9475,"n":77,"o":95.065,"t":"2026-09-29T17:30:00Z","v":1696,"vw":95.07193},{"c":94.97,"h":95.21,"l":94.97,"n":163,"o":95.21,"t":"2026-09-29T17:45:00Z","v":2721,"vw":95.074326},{"c":94.96,"h":95.25,"l":94.96,"n":128,"o":95.225,"t":"2026-09-29T18:00:00Z","v":4176,"vw":95.200898},{"c":94.92,"h":95.25,"l":94.92,"n":98,"o":95.155,"t":"2026-09-29T18:15:00Z","v":2491,"vw":95.07748},{"c":95.025,"h":95.27,"l":94.89,"n":236,"o":94.96,"t":"2026-09-29T18:30:00Z","v":8523,"vw":95.083738},{"c":94.44,"h":95.12,"l":94.44,"n":303,"o":94.93,"t":"2026-09-29T18:45:00Z","v":10959,"vw":94.97602},{"c":94.86,"h":94.86,"l":94.47,"n":88,"o":94.47,"t":"2026-09-29T19:00:00Z","v":3351,"vw":94.732},{"c":95.23,"h":95.43,"l":95.0551,"n":382,"o":95.0551,"t":"2026-09-29T19:15:00Z","v":18472,"vw":95.283491},{"c":95.19,"h":95.445,"l":95.02,"n":411,"o":95.05,"t":"2026-09-29T19:30:00Z","v":11169,"vw":95.269784},{"c":96.23,"h":96.425,"l":95.04,"n":1408,"o":95.04,"t":"2026-09-29T19:45:00Z","v":36510,"vw":95.96405},{"c":96.34,"h":96.34,"l":96.34,"n":29,"o":96.34,"t":"2026-09-29T20:00:00Z","v":52147,"vw":96.34},{"c":97.14,"h":97.68,"l":96.21,"n":487,"o":96.48,"t":"2026-09-30T13:30:00Z","v":14207,"vw":97.06547},{"c":96.975,"h":97.375,"l":96.975,"n":64,"o":97.375,"t":"2026-09-30T13:45:00Z","v":1363,"vw":97.154484},{"c":97.795,"h":97.795,"l":97.05,"n":65,"o":97.055,"t":"2026-09-30T14:00:00Z","v":1299,"vw":97.465},{"c":97.73,"h":98.4575,"l":97.71,"n":2363,"o":98.41,"t":"2026-09-30T14:15:00Z","v":62378,"vw":98.008824},{"c":98.07,"h":98.495,"l":98.01,"n":142,"o":98.01,"t":"2026-09-30T14:30:00Z","v":4606,"vw":98.221154},{"c":98.2,"h":98.2,"l":98,"n":78,"o":98.11,"t":"2026-09-30T14:45:00Z","v":1558,"vw":98.0825},{"c":98.22,"h":98.338,"l":98.22,"n":23,"o":98.338,"t":"2026-09-30T15:00:00Z","v":632,"vw":98.283865},{"c":98.02,"h":98.41,"l":98.02,"n":59,"o":98.4,"t":"2026-09-30T15:15:00Z","v":1531,"vw":98.225},{"c":97.805,"h":97.805,"l":97.795,"n":20,"o":97.795,"t":"2026-09-30T15:30:00Z","v":620,"vw":97.796894},{"c":97.895,"h":97.895,"l":97.895,"n":8,"o":97.895,"t":"2026-09-30T16:00:00Z","v":177,"vw":97.895},{"c":98.255,"h":98.255,"l":98.01,"n":62,"o":98.01,"t":"2026-09-30T16:15:00Z","v":1593,"vw":98.095833},{"c":97.915,"h":98.27,"l":97.915,"n":98,"o":98.27,"t":"2026-09-30T16:30:00Z","v":3269,"vw":98.213714},{"c":97.68,"h":97.86,"l":97.68,"n":109,"o":97.86,"t":"2026-09-30T16:45:00Z","v":4122,"vw":97.784259},{"c":97.66,"h":97.675,"l":97.52,"n":26,"o":97.675,"t":"2026-09-30T17:00:00Z","v":714,"vw":97.594167},{"c":97.46,"h":97.525,"l":97.46,"n":94,"o":97.5,"t":"2026-09-30T17:15:00Z","v":2953,"vw":97.494555},{"c":97.565,"h":97.65,"l":97.565,"n":152,"o":97.64,"t":"2026-09-30T17:30:00Z","v":3253,"vw":97.623104},{"c":97.51,"h":97.51,"l":97.36,"n":17,"o":97.51,"t":"2026-09-30T17:45:00Z","v":632,"vw":97.46},{"c":97.58,"h":97.58,"l":97.46,"n":27,"o":97.46,"t":"2026-09-30T18:00:00Z","v":893,"vw":97.545},{"c":97.565,"h":97.66,"l":97.49,"n":21,"o":97.66,"t":"2026-09-30T18:15:00Z","v":775,"vw":97.56191},{"c":97.83,"h":97.845,"l":97.8,"n":66,"o":97.8,"t":"2026-09-30T18:30:00Z","v":1686,"vw":97.8275},{"c":97.72,"h":98.01,"l":97.67,"n":83,"o":97.75,"t":"2026-09-30T18:45:00Z","v":2161,"vw":97.788323},{"c":97.51,"h":97.755,"l":97.51,"n":52,"o":97.755,"t":"2026-09-30T19:00:00Z","v":1379,"vw":97.576429},{"c":97.35,"h":97.39,"l":97.35,"n":41,"o":97.39,"t":"2026-09-30T19:15:00Z","v":991,"vw":97.374},{"c":97.25,"h":97.5,"l":97.19,"n":185,"o":97.32,"t":"2026-09-30T19:30:00Z","v":7735,"vw":97.323636},{"c":97.14,"h":97.38,"l":96.81,"n":1209,"o":97.23,"t":"2026-09-30T19:45:00Z","v":37021,"vw":97.126543},{"c":97,"h":97.18,"l":97,"n":33,"o":97.18,"t":"2026-09-30T20:00:00Z","v":64545,"vw":97.080396},{"c":97.5,"h":97.5,"l":97.5,"n":26,"o":97.5,"t":"2026-10-01T12:00:00Z","v":846,"vw":97.5},{"c":98.73,"h":98.73,"l":98.5,"n":11,"o":98.5,"t":"2026-10-01T12:45:00Z","v":745,"vw":98.549006},{"c":98.53,"h":98.53,"l":98.53,"n":2,"o":98.53,"t":"2026-10-01T13:00:00Z","v":200,"vw":98.53},{"c":99.04,"h":100.25,"l":98.59,"n":325,"o":98.77,"t":"2026-10-01T13:30:00Z","v":10696,"vw":99.224444},{"c":98.6497,"h":99.325,"l":97.6602,"n":270,"o":99.255,"t":"2026-10-01T13:45:00Z","v":7613,"vw":98.548518},{"c":98.365,"h":99.015,"l":97.74,"n":493,"o":98.48,"t":"2026-10-01T14:00:00Z","v":12702,"vw":98.631323},{"c":98.17,"h":98.625,"l":97.16,"n":174,"o":98.375,"t":"2026-10-01T14:15:00Z","v":18654,"vw":97.806738},{"c":98.1225,"h":98.7,"l":97.2,"n":405,"o":97.23,"t":"2026-10-01T14:30:00Z","v":48221,"vw":98.269368},{"c":97.64,"h":98.005,"l":97.32,"n":298,"o":97.84,"t":"2026-10-01T14:45:00Z","v":10986,"vw":97.594223},{"c":97.4101,"h":98,"l":97.3404,"n":47,"o":97.675,"t":"2026-10-01T15:00:00Z","v":5435,"vw":97.407184},{"c":98.09,"h":98.48,"l":97.94,"n":192,"o":97.94,"t":"2026-10-01T15:15:00Z","v":11005,"vw":98.264427},{"c":97.81,"h":97.95,"l":97.32,"n":65,"o":97.95,"t":"2026-10-01T15:30:00Z","v":2192,"vw":97.672173},{"c":98.17,"h":98.35,"l":97.975,"n":84,"o":98.055,"t":"2026-10-01T15:45:00Z","v":9582,"vw":98.320648},{"c":98.9,"h":99.17,"l":98.18,"n":209,"o":98.385,"t":"2026-10-01T16:00:00Z","v":10644,"vw":98.647928},{"c":99.07,"h":99.6,"l":98.765,"n":398,"o":99,"t":"2026-10-01T16:15:00Z","v":25530,"vw":99.207645},{"c":99.14,"h":99.37,"l":99.03,"n":156,"o":99.29,"t":"2026-10-01T16:30:00Z","v":4031,"vw":99.208453},{"c":99.14,"h":99.37,"l":99.04,"n":145,"o":99.165,"t":"2026-10-01T16:45:00Z","v":3986,"vw":99.16385},{"c":100.1,"h":100.16,"l":99.45,"n":252,"o":99.48,"t":"2026-10-01T17:00:00Z","v":12928,"vw":99.688813},{"c":100.1,"h":100.1,"l":99.77,"n":86,"o":99.825,"t":"2026-10-01T17:15:00Z","v":1691,"vw":99.945},{"c":100.71,"h":100.72,"l":100.335,"n":137,"o":100.335,"t":"2026-10-01T17:30:00Z","v":3341,"vw":100.630448},{"c":100.21,"h":100.65,"l":100.21,"n":92,"o":100.65,"t":"2026-10-01T17:45:00Z","v":1923,"vw":100.519596},{"c":100.555,"h":100.555,"l":100.145,"n":99,"o":100.18,"t":"2026-10-01T18:00:00Z","v":2346,"vw":100.282597},{"c":100.43,"h":100.46,"l":100.43,"n":62,"o":100.46,"t":"2026-10-01T18:15:00Z","v":1376,"vw":100.444551},{"c":100.84,"h":100.84,"l":100.455,"n":235,"o":100.455,"t":"2026-10-01T18:30:00Z","v":7470,"vw":100.66797},{"c":100.64,"h":100.71,"l":100.3,"n":143,"o":100.695,"t":"2026-10-01T18:45:00Z","v":3420,"vw":100.519304},{"c":100.855,"h":100.855,"l":99.955,"n":220,"o":100.52,"t":"2026-10-01T19:00:00Z","v":11858,"vw":100.620098},{"c":100.66,"h":101.04,"l":100.66,"n":90,"o":101.04,"t":"2026-10-01T19:15:00Z","v":2123,"vw":100.798333},{"c":100.09,"h":100.835,"l":100.09,"n":298,"o":100.835,"t":"2026-10-01T19:30:00Z","v":6846,"vw":100.439518},{"c":100.4,"h":100.48,"l":100.03,"n":1410,"o":100.26,"t":"2026-10-01T19:45:00Z","v":44119,"vw":100.330401},{"c":100.31,"h":100.31,"l":100.31,"n":31,"o":100.31,"t":"2026-10-01T20:00:00Z","v":45605,"vw":100.31},{"c":101.24,"h":102.63,"l":100.34,"n":362,"o":101.88,"t":"2026-10-02T13:30:00Z","v":11271,"vw":101.729065},{"c":102.3,"h":102.48,"l":101.2,"n":213,"o":101.42,"t":"2026-10-02T13:45:00Z","v":14504,"vw":101.836775},{"c":101.82,"h":103,"l":101.82,"n":176,"o":102.22,"t":"2026-10-02T14:00:00Z","v":9177,"vw":102.436571},{"c":100.855,"h":101.805,"l":100.788,"n":98,"o":101.805,"t":"2026-10-02T14:15:00Z","v":2579,"vw":101.34303},{"c":100.665,"h":100.665,"l":100.635,"n":50,"o":100.635,"t":"2026-10-02T14:30:00Z","v":2838,"vw":100.663398},{"c":100.97,"h":101.79,"l":100.165,"n":230,"o":100.575,"t":"2026-10-02T14:45:00Z","v":12166,"vw":101.456557},{"c":100.185,"h":100.865,"l":100.185,"n":30,"o":100.865,"t":"2026-10-02T15:00:00Z","v":669,"vw":100.615488},{"c":100.72,"h":100.72,"l":100.31,"n":59,"o":100.31,"t":"2026-10-02T15:15:00Z","v":2674,"vw":100.34961},{"c":100.4199,"h":100.98,"l":100.4199,"n":199,"o":100.72,"t":"2026-10-02T15:30:00Z","v":11339,"vw":100.817949},{"c":100.515,"h":100.65,"l":100.27,"n":32,"o":100.27,"t":"2026-10-02T15:45:00Z","v":798,"vw":100.47625},{"c":100.69,"h":100.69,"l":100.24,"n":217,"o":100.505,"t":"2026-10-02T16:00:00Z","v":9303,"vw":100.503451},{"c":100.82,"h":100.82,"l":100.2761,"n":153,"o":100.39,"t":"2026-10-02T16:15:00Z","v":5520,"vw":100.446457},{"c":100.775,"h":100.88,"l":100.74,"n":93,"o":100.88,"t":"2026-10-02T16:30:00Z","v":2653,"vw":100.804515},{"c":100.95,"h":101.06,"l":100.88,"n":97,"o":100.88,"t":"2026-10-02T16:45:00Z","v":2140,"vw":100.97103},{"c":100.915,"h":100.915,"l":100.915,"n":33,"o":100.915,"t":"2026-10-02T17:00:00Z","v":779,"vw":100.915},{"c":100.485,"h":101.17,"l":100.485,"n":203,"o":100.93,"t":"2026-10-02T17:15:00Z","v":5625,"vw":100.714592},{"c":100.525,"h":100.92,"l":100.525,"n":62,"o":100.565,"t":"2026-10-02T17:30:00Z","v":2913,"vw":100.592571},{"c":100.295,"h":100.49,"l":100.2,"n":168,"o":100.32,"t":"2026-10-02T17:45:00Z","v":3453,"vw":100.30968},{"c":100.115,"h":100.295,"l":99.99,"n":125,"o":100.295,"t":"2026-10-02T18:00:00Z","v":3788,"vw":100.097827},{"c":100.185,"h":100.38,"l":99.99,"n":231,"o":100.115,"t":"2026-10-02T18:15:00Z","v":8783,"vw":100.128059},{"c":100.21,"h":100.4,"l":100.21,"n":205,"o":100.285,"t":"2026-10-02T18:30:00Z","v":5692,"vw":100.3398},{"c":100.13,"h":100.21,"l":100.02,"n":141,"o":100.21,"t":"2026-10-02T18:45:00Z","v":2491,"vw":100.10875},{"c":100.32,"h":100.6,"l":100.225,"n":196,"o":100.225,"t":"2026-10-02T19:00:00Z","v":12213,"vw":100.33794},{"c":100.38,"h":100.38,"l":100.31,"n":69,"o":100.31,"t":"2026-10-02T19:15:00Z","v":1035,"vw":100.345},{"c":100.56,"h":100.84,"l":99.93,"n":320,"o":100.2,"t":"2026-10-02T19:30:00Z","v":8445,"vw":100.240426},{"c":99.285,"h":100.545,"l":99.24,"n":1040,"o":100.545,"t":"2026-10-02T19:45:00Z","v":22944,"vw":99.614777},{"c":99.26,"h":99.26,"l":99.26,"n":17,"o":99.26,"t":"2026-10-02T20:00:00Z","v":38979,"vw":99.26},{"c":100,"h":100.62,"l":98.965,"n":523,"o":99.81,"t":"2026-10-05T13:30:00Z","v":17178,"vw":100.040851},{"c":99.37,"h":99.48,"l":98.85,"n":178,"o":98.85,"t":"2026-10-05T13:45:00Z","v":8711,"vw":99.265173},{"c":100.82,"h":100.85,"l":99.49,"n":175,"o":99.555,"t":"2026-10-05T14:00:00Z","v":9398,"vw":99.927951},{"c":101.2525,"h":101.33,"l":100.9,"n":204,"o":100.91,"t":"2026-10-05T14:15:00Z","v":8848,"vw":101.047136},{"c":100.37,"h":101.1275,"l":100.37,"n":198,"o":101.1275,"t":"2026-10-05T14:30:00Z","v":7501,"vw":100.624563},{"c":100.01,"h":100.48,"l":100.01,"n":270,"o":100.48,"t":"2026-10-05T14:45:00Z","v":8938,"vw":100.139781},{"c":99.882,"h":99.96,"l":99.882,"n":57,"o":99.89,"t":"2026-10-05T15:00:00Z","v":1388,"vw":99.91612},{"c":99.87,"h":99.87,"l":99.87,"n":12,"o":99.87,"t":"2026-10-05T15:15:00Z","v":251,"vw":99.87},{"c":99.83,"h":99.96,"l":99.7475,"n":127,"o":99.81,"t":"2026-10-05T15:30:00Z","v":3466,"vw":99.842046},{"c":99.855,"h":99.885,"l":99.78,"n":121,"o":99.78,"t":"2026-10-05T15:45:00Z","v":5043,"vw":99.849001},{"c":99.885,"h":99.92,"l":99.79,"n":169,"o":99.905,"t":"2026-10-05T16:00:00Z","v":5908,"vw":99.865242},{"c":100.03,"h":100.03,"l":99.715,"n":175,"o":99.78,"t":"2026-10-05T16:15:00Z","v":3716,"vw":99.873844},{"c":99.94,"h":100.005,"l":99.92,"n":85,"o":99.98,"t":"2026-10-05T16:30:00Z","v":2320,"vw":99.955567},{"c":99.77,"h":99.81,"l":99.77,"n":35,"o":99.81,"t":"2026-10-05T16:45:00Z","v":984,"vw":99.8},{"c":100.06,"h":100.06,"l":99.87,"n":33,"o":99.93,"t":"2026-10-05T17:00:00Z","v":728,"vw":99.9325},{"c":99.62,"h":99.83,"l":99.62,"n":74,"o":99.83,"t":"2026-10-05T17:15:00Z","v":2248,"vw":99.795294},{"c":99.505,"h":99.64,"l":99.505,"n":26,"o":99.64,"t":"2026-10-05T17:30:00Z","v":880,"vw":99.53684},{"c":99.48,"h":99.55,"l":99.37,"n":98,"o":99.37,"t":"2026-10-05T17:45:00Z","v":3697,"vw":99.48957},{"c":99.6,"h":99.6,"l":99.0493,"n":111,"o":99.2,"t":"2026-10-05T18:00:00Z","v":1897,"vw":99.273038},{"c":99.8175,"h":99.85,"l":99.44,"n":187,"o":99.6,"t":"2026-10-05T18:15:00Z","v":3071,"vw":99.677177},{"c":100.08,"h":100.08,"l":99.775,"n":353,"o":99.855,"t":"2026-10-05T18:30:00Z","v":11793,"vw":99.877118},{"c":100.01,"h":100.085,"l":99.63,"n":95,"o":100.085,"t":"2026-10-05T18:45:00Z","v":2145,"vw":99.933642},{"c":100.1,"h":100.19,"l":99.75,"n":348,"o":99.92,"t":"2026-10-05T19:00:00Z","v":14564,"vw":100.006611},{"c":100.52,"h":100.52,"l":100.02,"n":231,"o":100.22,"t":"2026-10-05T19:15:00Z","v":5716,"vw":100.304567},{"c":100.53,"h":101.07,"l":100.02,"n":741,"o":100.525,"t":"2026-10-05T19:30:00Z","v":28761,"vw":100.436468},{"c":99.63,"h":100.6,"l":99.34,"n":1858,"o":100.6,"t":"2026-10-05T19:45:00Z","v":65372,"vw":99.734741},{"c":99.5,"h":99.71,"l":99.5,"n":17,"o":99.71,"t":"2026-10-05T20:00:00Z","v":108657,"vw":99.500199},{"c":99.77,"h":100.63,"l":99.05,"n":329,"o":100.63,"t":"2026-10-06T13:30:00Z","v":13364,"vw":99.958706},{"c":99.85,"h":99.89,"l":99.72,"n":124,"o":99.84,"t":"2026-10-06T13:45:00Z","v":3280,"vw":99.844501},{"c":100.06,"h":100.5,"l":100.06,"n":150,"o":100.4,"t":"2026-10-06T14:00:00Z","v":4217,"vw":100.270507},{"c":100.01,"h":100.19,"l":100.01,"n":47,"o":100.18,"t":"2026-10-06T14:15:00Z","v":882,"vw":100.140521},{"c":99.8783,"h":100.06,"l":99.8783,"n":121,"o":100.05,"t":"2026-10-06T14:30:00Z","v":4662,"vw":99.984255},{"c":100.44,"h":100.44,"l":99.64,"n":58,"o":99.64,"t":"2026-10-06T14:45:00Z","v":1609,"vw":99.901749},{"c":99.85,"h":100.17,"l":99.65,"n":133,"o":100.01,"t":"2026-10-06T15:00:00Z","v":3492,"vw":99.873318},{"c":99.94,"h":99.94,"l":99.93,"n":12,"o":99.93,"t":"2026-10-06T15:15:00Z","v":826,"vw":99.938759},{"c":99.3,"h":99.56,"l":99.24,"n":68,"o":99.56,"t":"2026-10-06T15:30:00Z","v":2049,"vw":99.31978},{"c":99.13,"h":99.28,"l":98.95,"n":171,"o":99.19,"t":"2026-10-06T15:45:00Z","v":7296,"vw":99.106429},{"c":99.45,"h":99.49,"l":99.23,"n":121,"o":99.23,"t":"2026-10-06T16:00:00Z","v":3272,"vw":99.4225},{"c":99.48,"h":99.48,"l":99.48,"n":8,"o":99.48,"t":"2026-10-06T16:15:00Z","v":154,"vw":99.48},{"c":99.33,"h":99.42,"l":99.27,"n":89,"o":99.42,"t":"2026-10-06T16:30:00Z","v":2773,"vw":99.343632},{"c":98.92,"h":99.205,"l":98.8,"n":76,"o":99.205,"t":"2026-10-06T16:45:00Z","v":2500,"vw":99.0175},{"c":98.94,"h":98.94,"l":98.92,"n":67,"o":98.92,"t":"2026-10-06T17:00:00Z","v":2971,"vw":98.932266},{"c":98.825,"h":98.96,"l":98.825,"n":85,"o":98.96,"t":"2026-10-06T17:30:00Z","v":2367,"vw":98.922882},{"c":99.04,"h":99.04,"l":98.85,"n":31,"o":98.88,"t":"2026-10-06T17:45:00Z","v":1098,"vw":98.897143},{"c":98.69,"h":98.9,"l":98.69,"n":71,"o":98.9,"t":"2026-10-06T18:00:00Z","v":2109,"vw":98.778115},{"c":98.725,"h":98.725,"l":98.725,"n":7,"o":98.725,"t":"2026-10-06T18:15:00Z","v":189,"vw":98.725},{"c":98.8,"h":98.8,"l":98.8,"n":28,"o":98.8,"t":"2026-10-06T18:30:00Z","v":937,"vw":98.8},{"c":98.575,"h":98.725,"l":98.46,"n":80,"o":98.725,"t":"2026-10-06T18:45:00Z","v":1954,"vw":98.565248},{"c":98.6799,"h":98.6799,"l":98.4,"n":193,"o":98.465,"t":"2026-10-06T19:00:00Z","v":7930,"vw":98.547845},{"c":98.22,"h":98.4,"l":98.22,"n":130,"o":98.37,"t":"2026-10-06T19:15:00Z","v":5736,"vw":98.352},{"c":98.185,"h":98.35,"l":98.1,"n":286,"o":98.155,"t":"2026-10-06T19:30:00Z","v":6647,"vw":98.182338},{"c":98.66,"h":99.05,"l":98.2,"n":910,"o":98.24,"t":"2026-10-06T19:45:00Z","v":21508,"vw":98.604511},{"c":98.79,"h":98.79,"l":98.79,"n":40,"o":98.79,"t":"2026-10-06T20:00:00Z","v":49029,"vw":98.79},{"c":99.25,"h":99.25,"l":97.96,"n":71,"o":97.96,"t":"2026-10-07T13:30:00Z","v":4957,"vw":98.564333},{"c":98.98,"h":99.005,"l":98.98,"n":17,"o":99.005,"t":"2026-10-07T13:45:00Z","v":2051,"vw":98.986216},{"c":98.08,"h":98.6,"l":98.08,"n":94,"o":98.6,"t":"2026-10-07T14:00:00Z","v":4070,"vw":98.329256},{"c":97.67,"h":98.54,"l":97.67,"n":211,"o":98.42,"t":"2026-10-07T14:15:00Z","v":7807,"vw":98.232378},{"c":97.84,"h":97.87,"l":97.84,"n":5,"o":97.87,"t":"2026-10-07T14:30:00Z","v":210,"vw":97.855},{"c":98.475,"h":98.48,"l":97.915,"n":137,"o":97.945,"t":"2026-10-07T14:45:00Z","v":4473,"vw":98.067446},{"c":98.615,"h":98.735,"l":98.565,"n":44,"o":98.71,"t":"2026-10-07T15:00:00Z","v":1008,"vw":98.653},{"c":99.325,"h":99.325,"l":98.32,"n":143,"o":98.615,"t":"2026-10-07T15:15:00Z","v":5976,"vw":98.751202},{"c":99.015,"h":99.08,"l":98.985,"n":34,"o":99.08,"t":"2026-10-07T15:30:00Z","v":1446,"vw":99.008651},{"c":99.02,"h":99.04,"l":98.7401,"n":135,"o":99.04,"t":"2026-10-07T15:45:00Z","v":8840,"vw":98.897121},{"c":99.17,"h":99.3,"l":99.17,"n":67,"o":99.24,"t":"2026-10-07T16:00:00Z","v":3832,"vw":99.182608},{"c":99.2,"h":99.29,"l":98.95,"n":184,"o":98.98,"t":"2026-10-07T16:15:00Z","v":7822,"vw":99.108234},{"c":99.59,"h":99.59,"l":99.3,"n":384,"o":99.405,"t":"2026-10-07T16:30:00Z","v":14662,"vw":99.490989},{"c":99.6,"h":99.62,"l":99.42,"n":117,"o":99.61,"t":"2026-10-07T16:45:00Z","v":3257,"vw":99.562219},{"c":100.945,"h":100.945,"l":99.6,"n":178,"o":99.61,"t":"2026-10-07T17:00:00Z","v":13603,"vw":100.207771},{"c":100.61,"h":101.045,"l":100.61,"n":104,"o":100.945,"t":"2026-10-07T17:15:00Z","v":7193,"vw":100.901832},{"c":100.73,"h":100.73,"l":100.32,"n":92,"o":100.36,"t":"2026-10-07T17:30:00Z","v":3746,"vw":100.541635},{"c":101.49,"h":101.49,"l":101.1,"n":42,"o":101.12,"t":"2026-10-07T17:45:00Z","v":1841,"vw":101.275661},{"c":100.79,"h":101.44,"l":100.75,"n":166,"o":101.265,"t":"2026-10-07T18:00:00Z","v":5635,"vw":101.239772},{"c":100.88,"h":100.89,"l":100.435,"n":161,"o":100.56,"t":"2026-10-07T18:30:00Z","v":5575,"vw":100.618474},{"c":101.33,"h":101.495,"l":100.9625,"n":145,"o":100.9625,"t":"2026-10-07T18:45:00Z","v":12077,"vw":101.253383},{"c":101.32,"h":101.335,"l":101,"n":220,"o":101.335,"t":"2026-10-07T19:00:00Z","v":8879,"vw":101.193674},{"c":101.35,"h":101.64,"l":101.35,"n":117,"o":101.38,"t":"2026-10-07T19:15:00Z","v":3314,"vw":101.440998},{"c":101.35,"h":101.45,"l":101.145,"n":158,"o":101.145,"t":"2026-10-07T19:30:00Z","v":3257,"vw":101.283591},{"c":102.03,"h":102.11,"l":101.33,"n":950,"o":101.415,"t":"2026-10-07T19:45:00Z","v":41002,"vw":101.648838},{"c":101.92,"h":101.92,"l":101.92,"n":28,"o":101.92,"t":"2026-10-07T20:00:00Z","v":49139,"vw":101.92},{"c":100.85,"h":102.49,"l":100.85,"n":237,"o":101.92,"t":"2026-10-08T13:30:00Z","v":15985,"vw":102.049731},{"c":100.265,"h":100.99,"l":100.155,"n":60,"o":100.155,"t":"2026-10-08T13:45:00Z","v":2309,"vw":100.653074},{"c":100.5,"h":100.6415,"l":100.2,"n":70,"o":100.55,"t":"2026-10-08T14:00:00Z","v":2912,"vw":100.542013},{"c":100.36,"h":100.845,"l":100.2,"n":170,"o":100.505,"t":"2026-10-08T14:15:00Z","v":5169,"vw":100.51619},{"c":100.43,"h":100.58,"l":100.35,"n":63,"o":100.36,"t":"2026-10-08T14:30:00Z","v":1579,"vw":100.43},{"c":100.505,"h":100.52,"l":100.1,"n":127,"o":100.43,"t":"2026-10-08T14:45:00Z","v":6532,"vw":100.43724},{"c":100.77,"h":100.93,"l":100.58,"n":114,"o":100.65,"t":"2026-10-08T15:00:00Z","v":6365,"vw":100.818145},{"c":100.81,"h":101.02,"l":100.685,"n":168,"o":100.695,"t":"2026-10-08T15:15:00Z","v":5938,"vw":100.775032},{"c":101.23,"h":101.23,"l":101.14,"n":58,"o":101.14,"t":"2026-10-08T15:30:00Z","v":1473,"vw":101.175248},{"c":101.365,"h":101.47,"l":101.15,"n":78,"o":101.33,"t":"2026-10-08T15:45:00Z","v":3753,"vw":101.34806},{"c":101.1,"h":101.56,"l":101.1,"n":327,"o":101.3451,"t":"2026-10-08T16:00:00Z","v":16921,"vw":101.322493},{"c":101.415,"h":101.82,"l":100.98,"n":161,"o":100.98,"t":"2026-10-08T16:15:00Z","v":5148,"vw":101.364831},{"c":101.595,"h":101.73,"l":101.41,"n":75,"o":101.415,"t":"2026-10-08T16:30:00Z","v":1676,"vw":101.496667},{"c":101.955,"h":102.1,"l":101.605,"n":98,"o":101.605,"t":"2026-10-08T16:45:00Z","v":1875,"vw":101.847222},{"c":102.425,"h":102.515,"l":101.9,"n":116,"o":101.985,"t":"2026-10-08T17:00:00Z","v":6877,"vw":102.163529},{"c":101.895,"h":102.73,"l":101.68,"n":100,"o":102.57,"t":"2026-10-08T17:15:00Z","v":2743,"vw":102.486568},{"c":102.645,"h":102.645,"l":101.995,"n":131,"o":101.995,"t":"2026-10-08T17:30:00Z","v":4585,"vw":102.445167},{"c":102.365,"h":102.685,"l":102.085,"n":101,"o":102.685,"t":"2026-10-08T17:45:00Z","v":3726,"vw":102.316176},{"c":102.16,"h":102.54,"l":102.145,"n":200,"o":102.365,"t":"2026-10-08T18:00:00Z","v":15778,"vw":102.44355},{"c":102.285,"h":102.33,"l":102.285,"n":76,"o":102.33,"t":"2026-10-08T18:15:00Z","v":2306,"vw":102.290745},{"c":102.29,"h":102.44,"l":102.2,"n":71,"o":102.2,"t":"2026-10-08T18:30:00Z","v":2513,"vw":102.273929},{"c":102.325,"h":102.4,"l":102.19,"n":102,"o":102.21,"t":"2026-10-08T18:45:00Z","v":3617,"vw":102.270729},{"c":102.51,"h":102.53,"l":102.22,"n":106,"o":102.44,"t":"2026-10-08T19:00:00Z","v":3562,"vw":102.341087},{"c":102.6,"h":102.745,"l":102.515,"n":185,"o":102.515,"t":"2026-10-08T19:15:00Z","v":3362,"vw":102.628199},{"c":102.665,"h":102.74,"l":102.53,"n":299,"o":102.61,"t":"2026-10-08T19:30:00Z","v":5159,"vw":102.62838},{"c":102.72,"h":102.79,"l":101.79,"n":1257,"o":102.79,"t":"2026-10-08T19:45:00Z","v":36442,"vw":102.536059},{"c":102.59,"h":102.59,"l":102.59,"n":24,"o":102.59,"t":"2026-10-08T20:00:00Z","v":73058,"vw":102.59},{"c":103.15,"h":104.46,"l":102.15,"n":701,"o":102.61,"t":"2026-10-09T13:30:00Z","v":25874,"vw":102.712279},{"c":103.71,"h":103.99,"l":103.07,"n":202,"o":103.07,"t":"2026-10-09T13:45:00Z","v":4695,"vw":103.350793},{"c":103.775,"h":103.775,"l":103.265,"n":82,"o":103.5,"t":"2026-10-09T14:00:00Z","v":6052,"vw":103.520028},{"c":103.545,"h":103.8165,"l":103.49,"n":116,"o":103.8165,"t":"2026-10-09T14:15:00Z","v":2184,"vw":103.590357},{"c":103.57,"h":103.93,"l":103.5,"n":83,"o":103.5,"t":"2026-10-09T14:30:00Z","v":2990,"vw":103.717829},{"c":103.265,"h":103.58,"l":103.22,"n":158,"o":103.55,"t":"2026-10-09T14:45:00Z","v":10296,"vw":103.431905},{"c":103.49,"h":103.49,"l":103.48,"n":14,"o":103.48,"t":"2026-10-09T15:00:00Z","v":544,"vw":103.48432},{"c":103.5875,"h":103.5875,"l":103.41,"n":18,"o":103.41,"t":"2026-10-09T15:15:00Z","v":410,"vw":103.49875},{"c":103.66,"h":103.66,"l":103.62,"n":46,"o":103.63,"t":"2026-10-09T15:30:00Z","v":1028,"vw":103.643333},{"c":103.385,"h":103.52,"l":103.23,"n":45,"o":103.32,"t":"2026-10-09T15:45:00Z","v":2942,"vw":103.324859},{"c":103.78,"h":103.86,"l":103.32,"n":112,"o":103.39,"t":"2026-10-09T16:00:00Z","v":3779,"vw":103.588695},{"c":103.685,"h":103.8425,"l":103.685,"n":98,"o":103.73,"t":"2026-10-09T16:15:00Z","v":7425,"vw":103.758756},{"c":103.67,"h":103.78,"l":103.67,"n":22,"o":103.775,"t":"2026-10-09T16:30:00Z","v":1739,"vw":103.768438},{"c":104.215,"h":104.29,"l":104.01,"n":157,"o":104.01,"t":"2026-10-09T16:45:00Z","v":3238,"vw":104.190464},{"c":103.705,"h":104.28,"l":103.685,"n":165,"o":104.28,"t":"2026-10-09T17:00:00Z","v":10591,"vw":103.837313},{"c":103.71,"h":103.77,"l":103.555,"n":178,"o":103.77,"t":"2026-10-09T17:15:00Z","v":4677,"vw":103.653266},{"c":103.695,"h":103.89,"l":103.66,"n":175,"o":103.71,"t":"2026-10-09T17:30:00Z","v":5921,"vw":103.739013},{"c":103.92,"h":103.92,"l":103.695,"n":22,"o":103.695,"t":"2026-10-09T17:45:00Z","v":1022,"vw":103.817727},{"c":103.91,"h":104.04,"l":103.735,"n":90,"o":103.7475,"t":"2026-10-09T18:00:00Z","v":1780,"vw":103.86114},{"c":103.88,"h":104.07,"l":103.65,"n":106,"o":103.86,"t":"2026-10-09T18:15:00Z","v":4606,"vw":104.000312},{"c":104.025,"h":104.03,"l":103.59,"n":113,"o":103.59,"t":"2026-10-09T18:30:00Z","v":4376,"vw":103.843367},{"c":103.96,"h":104.05,"l":103.665,"n":87,"o":103.83,"t":"2026-10-09T18:45:00Z","v":1884,"vw":103.961486},{"c":104.06,"h":104.06,"l":103.94,"n":39,"o":103.96,"t":"2026-10-09T19:00:00Z","v":3300,"vw":104.005946},{"c":104.135,"h":104.135,"l":103.79,"n":139,"o":103.92,"t":"2026-10-09T19:15:00Z","v":4573,"vw":103.94436},{"c":104.2,"h":104.215,"l":103.93,"n":183,"o":103.93,"t":"2026-10-09T19:30:00Z","v":4155,"vw":104.0869},{"c":104.945,"h":105.27,"l":104.19,"n":1080,"o":104.215,"t":"2026-10-09T19:45:00Z","v":20381,"vw":104.832642},{"c":105.03,"h":105.03,"l":105.03,"n":24,"o":105.03,"t":"2026-10-09T20:00:00Z","v":27865,"vw":105.03},{"c":106.78,"h":107.49,"l":105.83,"n":297,"o":105.83,"t":"2026-10-12T13:30:00Z","v":15215,"vw":106.662349},{"c":105.98,"h":106.855,"l":105.98,"n":213,"o":106.78,"t":"2026-10-12T13:45:00Z","v":10748,"vw":106.497727},{"c":106.055,"h":106.09,"l":105.65,"n":217,"o":106.09,"t":"2026-10-12T14:00:00Z","v":8378,"vw":105.891615},{"c":105.9,"h":106.095,"l":105.495,"n":145,"o":106.075,"t":"2026-10-12T14:15:00Z","v":12993,"vw":105.669297},{"c":106.24,"h":106.53,"l":106.15,"n":48,"o":106.15,"t":"2026-10-12T14:30:00Z","v":1621,"vw":106.315486},{"c":106.52,"h":106.53,"l":106.52,"n":28,"o":106.52,"t":"2026-10-12T14:45:00Z","v":799,"vw":106.525},{"c":106.6,"h":106.74,"l":106.57,"n":104,"o":106.66,"t":"2026-10-12T15:00:00Z","v":3591,"vw":106.677576},{"c":106.89,"h":106.89,"l":106.88,"n":59,"o":106.88,"t":"2026-10-12T15:15:00Z","v":1478,"vw":106.8825},{"c":106.73,"h":106.785,"l":106.65,"n":104,"o":106.75,"t":"2026-10-12T15:30:00Z","v":2493,"vw":106.745},{"c":106.34,"h":106.68,"l":106.32,"n":92,"o":106.68,"t":"2026-10-12T15:45:00Z","v":3162,"vw":106.536128},{"c":106.02,"h":106.22,"l":105.96,"n":52,"o":106.22,"t":"2026-10-12T16:00:00Z","v":2650,"vw":106.100385},{"c":106.125,"h":106.125,"l":106,"n":45,"o":106,"t":"2026-10-12T16:15:00Z","v":854,"vw":106.08642},{"c":106.51,"h":106.51,"l":106.25,"n":87,"o":106.25,"t":"2026-10-12T16:30:00Z","v":1608,"vw":106.3325},{"c":106.35,"h":106.57,"l":106.35,"n":43,"o":106.54,"t":"2026-10-12T16:45:00Z","v":1612,"vw":106.428333},{"c":106.78,"h":106.78,"l":106.48,"n":117,"o":106.48,"t":"2026-10-12T17:00:00Z","v":3912,"vw":106.560682},{"c":106.82,"h":106.84,"l":106.66,"n":117,"o":106.69,"t":"2026-10-12T17:15:00Z","v":4384,"vw":106.707298},{"c":106.8,"h":106.93,"l":106.565,"n":92,"o":106.565,"t":"2026-10-12T17:30:00Z","v":3128,"vw":106.6512},{"c":106.7,"h":107.005,"l":106.54,"n":146,"o":107,"t":"2026-10-12T17:45:00Z","v":4293,"vw":106.814323},{"c":106.835,"h":106.87,"l":106.83,"n":88,"o":106.86,"t":"2026-10-12T18:00:00Z","v":1778,"vw":106.854375},{"c":106.87,"h":107.03,"l":106.695,"n":114,"o":106.7525,"t":"2026-10-12T18:15:00Z","v":5900,"vw":106.946626},{"c":106.92,"h":106.97,"l":106.85,"n":205,"o":106.97,"t":"2026-10-12T18:30:00Z","v":7391,"vw":106.925763},{"c":106.9,"h":107.005,"l":106.9,"n":54,"o":107,"t":"2026-10-12T18:45:00Z","v":2803,"vw":106.961177},{"c":106.45,"h":107.14,"l":106.355,"n":593,"o":107,"t":"2026-10-12T19:00:00Z","v":35560,"vw":106.947746},{"c":105.9875,"h":106.08,"l":105.89,"n":36,"o":105.89,"t":"2026-10-12T19:15:00Z","v":801,"vw":105.986944},{"c":105.95,"h":106.015,"l":105.95,"n":89,"o":105.975,"t":"2026-10-12T19:30:00Z","v":2739,"vw":105.980038},{"c":105.85,"h":106.27,"l":105.295,"n":1197,"o":106.07,"t":"2026-10-12T19:45:00Z","v":42869,"vw":105.682945},{"c":105.71,"h":105.71,"l":105.71,"n":21,"o":105.71,"t":"2026-10-12T20:00:00Z","v":38926,"vw":105.71},{"c":106,"h":106,"l":105.71,"n":24,"o":105.71,"t":"2026-10-13T10:15:00Z","v":1164,"vw":105.774319},{"c":106.49,"h":106.49,"l":106.49,"n":5,"o":106.49,"t":"2026-10-13T10:45:00Z","v":116,"vw":106.49},{"c":107.6825,"h":108.15,"l":104.795,"n":185,"o":106.58,"t":"2026-10-13T13:30:00Z","v":6224,"vw":106.95694},{"c":108.41,"h":108.55,"l":108.034,"n":180,"o":108.5,"t":"2026-10-13T13:45:00Z","v":6484,"vw":108.426671},{"c":108.47,"h":108.555,"l":108.35,"n":96,"o":108.445,"t":"2026-10-13T14:00:00Z","v":4655,"vw":108.502258},{"c":108.05,"h":108.45,"l":107.5,"n":196,"o":107.98,"t":"2026-10-13T14:15:00Z","v":3490,"vw":108.01359},{"c":108.33,"h":108.33,"l":107.6,"n":137,"o":107.71,"t":"2026-10-13T14:30:00Z","v":4001,"vw":107.841706},{"c":108.2,"h":108.32,"l":107.925,"n":160,"o":107.925,"t":"2026-10-13T14:45:00Z","v":2074,"vw":108.178982},{"c":108.45,"h":108.595,"l":108.245,"n":65,"o":108.52,"t":"2026-10-13T15:00:00Z","v":1703,"vw":108.453474},{"c":108.5,"h":108.595,"l":108.27,"n":71,"o":108.55,"t":"2026-10-13T15:15:00Z","v":3850,"vw":108.490934},{"c":109.005,"h":109.15,"l":108.43,"n":324,"o":108.52,"t":"2026-10-13T15:30:00Z","v":15026,"vw":108.702282},{"c":108.15,"h":108.95,"l":108.15,"n":93,"o":108.95,"t":"2026-10-13T15:45:00Z","v":3694,"vw":108.633994},{"c":108.76,"h":108.93,"l":108.465,"n":208,"o":108.49,"t":"2026-10-13T16:00:00Z","v":8805,"vw":108.584768},{"c":109.24,"h":109.24,"l":108.8,"n":88,"o":109.1,"t":"2026-10-13T16:15:00Z","v":2461,"vw":109.065358},{"c":108.785,"h":108.805,"l":108.48,"n":150,"o":108.765,"t":"2026-10-13T16:30:00Z","v":6202,"vw":108.658667},{"c":108.91,"h":108.91,"l":108.64,"n":30,"o":108.69,"t":"2026-10-13T16:45:00Z","v":678,"vw":108.717358},{"c":108.84,"h":108.96,"l":108.83,"n":88,"o":108.83,"t":"2026-10-13T17:00:00Z","v":2347,"vw":108.873846},{"c":107.77,"h":108.7,"l":107.77,"n":112,"o":108.7,"t":"2026-10-13T17:15:00Z","v":3671,"vw":108.431563},{"c":107.78,"h":108.02,"l":107.72,"n":85,"o":107.96,"t":"2026-10-13T17:30:00Z","v":2101,"vw":107.89375},{"c":108.91,"h":108.91,"l":107.885,"n":208,"o":107.91,"t":"2026-10-13T17:45:00Z","v":4458,"vw":108.485444},{"c":108.995,"h":109.37,"l":108.82,"n":324,"o":108.97,"t":"2026-10-13T18:00:00Z","v":12729,"vw":109.136238},{"c":109.195,"h":109.235,"l":108.975,"n":187,"o":108.99,"t":"2026-10-13T18:15:00Z","v":6395,"vw":109.148378},{"c":109.07,"h":109.22,"l":108.92,"n":247,"o":109.22,"t":"2026-10-13T18:30:00Z","v":7438,"vw":109.15216},{"c":110.125,"h":110.165,"l":109.2,"n":402,"o":109.2,"t":"2026-10-13T18:45:00Z","v":13204,"vw":109.870718},{"c":109.655,"h":110.125,"l":109.65,"n":338,"o":110.125,"t":"2026-10-13T19:00:00Z","v":13396,"vw":109.799722},{"c":109.705,"h":109.88,"l":109.59,"n":300,"o":109.6,"t":"2026-10-13T19:15:00Z","v":9004,"vw":109.721515},{"c":108.765,"h":109.705,"l":108.755,"n":508,"o":109.705,"t":"2026-10-13T19:30:00Z","v":15183,"vw":109.341112},{"c":109.27,"h":109.54,"l":108.645,"n":1468,"o":108.8,"t":"2026-10-13T19:45:00Z","v":46551,"vw":109.125384},{"c":109.26,"h":109.26,"l":109.26,"n":18,"o":109.26,"t":"2026-10-13T20:00:00Z","v":33566,"vw":109.26},{"c":108.2,"h":109.8,"l":105.9025,"n":247,"o":108.02,"t":"2026-10-14T13:30:00Z","v":8947,"vw":108.175871},{"c":106.72,"h":107.34,"l":106.72,"n":74,"o":106.7901,"t":"2026-10-14T13:45:00Z","v":1536,"vw":106.847033},{"c":107.13,"h":107.55,"l":106.72,"n":1253,"o":106.72,"t":"2026-10-14T14:00:00Z","v":18946,"vw":107.151106},{"c":107.42,"h":107.42,"l":106.99,"n":65,"o":107.065,"t":"2026-10-14T14:15:00Z","v":2533,"vw":107.070862},{"c":107.51,"h":107.67,"l":107.38,"n":54,"o":107.67,"t":"2026-10-14T14:30:00Z","v":1512,"vw":107.500833},{"c":107.59,"h":107.6101,"l":107.08,"n":170,"o":107.515,"t":"2026-10-14T14:45:00Z","v":4308,"vw":107.431738},{"c":107.37,"h":107.59,"l":107.37,"n":47,"o":107.59,"t":"2026-10-14T15:00:00Z","v":896,"vw":107.516667},{"c":107.29,"h":107.29,"l":107.29,"n":15,"o":107.29,"t":"2026-10-14T15:15:00Z","v":622,"vw":107.29},{"c":107.715,"h":107.715,"l":107.245,"n":134,"o":107.245,"t":"2026-10-14T15:30:00Z","v":4874,"vw":107.452962},{"c":107.625,"h":107.625,"l":107.625,"n":16,"o":107.625,"t":"2026-10-14T15:45:00Z","v":430,"vw":107.625},{"c":107.66,"h":107.83,"l":107.61,"n":135,"o":107.635,"t":"2026-10-14T16:00:00Z","v":3406,"vw":107.711721},{"c":107.83,"h":107.87,"l":107.67,"n":199,"o":107.87,"t":"2026-10-14T16:15:00Z","v":11619,"vw":107.783818},{"c":107.89,"h":107.89,"l":107.89,"n":26,"o":107.89,"t":"2026-10-14T16:30:00Z","v":661,"vw":107.89},{"c":107.79,"h":107.91,"l":107.65,"n":138,"o":107.795,"t":"2026-10-14T16:45:00Z","v":6970,"vw":107.80702},{"c":107.31,"h":107.785,"l":107.29,"n":218,"o":107.77,"t":"2026-10-14T17:00:00Z","v":8775,"vw":107.537549},{"c":107.18,"h":107.18,"l":107.18,"n":5,"o":107.18,"t":"2026-10-14T17:15:00Z","v":138,"vw":107.18},{"c":106.96,"h":107.41,"l":106.96,"n":65,"o":107.41,"t":"2026-10-14T17:30:00Z","v":3321,"vw":107.250066},{"c":107.2,"h":107.37,"l":106.87,"n":175,"o":107.2699,"t":"2026-10-14T17:45:00Z","v":6166,"vw":107.085994},{"c":107.105,"h":107.21,"l":106.825,"n":147,"o":107.21,"t":"2026-10-14T18:00:00Z","v":3924,"vw":107.082941},{"c":106.925,"h":107.5,"l":106.83,"n":308,"o":107.38,"t":"2026-10-14T18:15:00Z","v":9439,"vw":107.168061},{"c":106.97,"h":107.11,"l":106.97,"n":121,"o":107.02,"t":"2026-10-14T18:30:00Z","v":4423,"vw":107.037828},{"c":106.855,"h":106.98,"l":106.855,"n":131,"o":106.94,"t":"2026-10-14T18:45:00Z","v":2948,"vw":106.939562},{"c":106.91,"h":106.91,"l":106.17,"n":358,"o":106.74,"t":"2026-10-14T19:00:00Z","v":11928,"vw":106.630278},{"c":107.22,"h":107.22,"l":106.91,"n":185,"o":107,"t":"2026-10-14T19:15:00Z","v":5475,"vw":107.01},{"c":106.86,"h":107.56,"l":106.72,"n":342,"o":107.48,"t":"2026-10-14T19:30:00Z","v":8788,"vw":107.017147},{"c":107.55,"h":107.74,"l":106.7625,"n":1225,"o":106.86,"t":"2026-10-14T19:45:00Z","v":34400,"vw":107.296951},{"c":107.41,"h":107.41,"l":107.41,"n":17,"o":107.41,"t":"2026-10-14T20:00:00Z","v":34550,"vw":107.41},{"c":107,"h":107,"l":107,"n":17,"o":107,"t":"2026-10-15T08:15:00Z","v":1091,"vw":107},{"c":110.18,"h":110.49,"l":108.2,"n":316,"o":108.2,"t":"2026-10-15T13:30:00Z","v":10208,"vw":109.272987},{"c":109.5975,"h":110.29,"l":109.345,"n":196,"o":110.12,"t":"2026-10-15T13:45:00Z","v":5040,"vw":109.849727},{"c":112.25,"h":112.255,"l":110.09,"n":259,"o":110.48,"t":"2026-10-15T14:00:00Z","v":6818,"vw":111.302045},{"c":111.595,"h":112.58,"l":111.57,"n":242,"o":112.58,"t":"2026-10-15T14:15:00Z","v":6069,"vw":111.936521},{"c":111.305,"h":111.88,"l":110.93,"n":87,"o":111.785,"t":"2026-10-15T14:30:00Z","v":2002,"vw":111.511905},{"c":111.645,"h":111.645,"l":111.22,"n":214,"o":111.24,"t":"2026-10-15T14:45:00Z","v":7713,"vw":111.492951},{"c":112.285,"h":112.285,"l":111.6,"n":98,"o":111.75,"t":"2026-10-15T15:00:00Z","v":2661,"vw":112.060891},{"c":112.57,"h":112.57,"l":112,"n":76,"o":112.305,"t":"2026-10-15T15:15:00Z","v":7176,"vw":112.292611},{"c":112.01,"h":112.89,"l":112.01,"n":220,"o":112.485,"t":"2026-10-15T15:30:00Z","v":4182,"vw":112.411364},{"c":112.28,"h":112.35,"l":111.79,"n":105,"o":111.79,"t":"2026-10-15T15:45:00Z","v":4843,"vw":112.191306},{"c":111.69,"h":112.34,"l":111.69,"n":89,"o":112.28,"t":"2026-10-15T16:00:00Z","v":4717,"vw":112.22041},{"c":112.475,"h":112.53,"l":111.875,"n":185,"o":111.88,"t":"2026-10-15T16:15:00Z","v":6404,"vw":112.219569},{"c":112.95,"h":112.97,"l":112.28,"n":121,"o":112.739,"t":"2026-10-15T16:30:00Z","v":6518,"vw":112.735944},{"c":112.89,"h":112.91,"l":112.63,"n":186,"o":112.82,"t":"2026-10-15T16:45:00Z","v":4494,"vw":112.789327},{"c":112.62,"h":112.94,"l":112.57,"n":289,"o":112.93,"t":"2026-10-15T17:00:00Z","v":19998,"vw":112.754301},{"c":112.66,"h":112.675,"l":112.465,"n":81,"o":112.49,"t":"2026-10-15T17:15:00Z","v":4899,"vw":112.607823},{"c":112.505,"h":112.595,"l":112.43,"n":103,"o":112.535,"t":"2026-10-15T17:30:00Z","v":1970,"vw":112.514167},{"c":112.425,"h":112.6,"l":112.33,"n":87,"o":112.435,"t":"2026-10-15T17:45:00Z","v":1742,"vw":112.460108},{"c":112.355,"h":112.63,"l":112.17,"n":231,"o":112.56,"t":"2026-10-15T18:00:00Z","v":11508,"vw":112.393725},{"c":112.13,"h":112.35,"l":112.02,"n":101,"o":112.35,"t":"2026-10-15T18:15:00Z","v":3548,"vw":112.202883},{"c":112.64,"h":112.64,"l":112.13,"n":340,"o":112.13,"t":"2026-10-15T18:30:00Z","v":11507,"vw":112.237118},{"c":112.9575,"h":113.12,"l":112.4,"n":289,"o":112.51,"t":"2026-10-15T18:45:00Z","v":11072,"vw":112.632742},{"c":113.17,"h":113.48,"l":113.005,"n":269,"o":113.005,"t":"2026-10-15T19:00:00Z","v":10877,"vw":113.264521},{"c":113.57,"h":113.75,"l":113.32,"n":484,"o":113.32,"t":"2026-10-15T19:15:00Z","v":17107,"vw":113.594511},{"c":113.645,"h":113.8025,"l":113.41,"n":683,"o":113.41,"t":"2026-10-15T19:30:00Z","v":18210,"vw":113.596328},{"c":113.44,"h":113.76,"l":113.08,"n":1792,"o":113.73,"t":"2026-10-15T19:45:00Z","v":51536,"vw":113.495691},{"c":113.42,"h":113.42,"l":113.42,"n":29,"o":113.42,"t":"2026-10-15T20:00:00Z","v":60817,"vw":113.42},{"c":112.47,"h":114.9,"l":111.56,"n":41,"o":113.82,"t":"2026-10-16T13:30:00Z","v":5157,"vw":113.713221},{"c":112.98,"h":113.55,"l":112.12,"n":26,"o":112.12,"t":"2026-10-16T13:45:00Z","v":682,"vw":113.05},{"c":110.73,"h":113.52,"l":110.73,"n":274,"o":112.4,"t":"2026-10-16T14:00:00Z","v":4325,"vw":112.398449},{"c":110.585,"h":110.59,"l":110.585,"n":26,"o":110.59,"t":"2026-10-16T14:30:00Z","v":747,"vw":110.588},{"c":110.58,"h":111.7,"l":110.58,"n":165,"o":111.4,"t":"2026-10-16T14:45:00Z","v":5678,"vw":111.393213},{"c":110.88,"h":111.36,"l":110.21,"n":256,"o":110.91,"t":"2026-10-16T15:00:00Z","v":6805,"vw":110.871814},{"c":110.21,"h":110.84,"l":110.21,"n":100,"o":110.84,"t":"2026-10-16T15:15:00Z","v":1872,"vw":110.473229},{"c":110.47,"h":110.7,"l":109.96,"n":170,"o":110.24,"t":"2026-10-16T15:30:00Z","v":5423,"vw":110.475429},{"c":110.59,"h":110.76,"l":110.3513,"n":103,"o":110.66,"t":"2026-10-16T15:45:00Z","v":3092,"vw":110.602096},{"c":110.515,"h":110.515,"l":110.08,"n":94,"o":110.08,"t":"2026-10-16T16:00:00Z","v":2055,"vw":110.449286},{"c":110.69,"h":110.73,"l":110.32,"n":87,"o":110.505,"t":"2026-10-16T16:15:00Z","v":4576,"vw":110.424143},{"c":110.065,"h":110.34,"l":109.49,"n":184,"o":110.34,"t":"2026-10-16T16:30:00Z","v":4756,"vw":110.129827},{"c":109.6448,"h":110.07,"l":109.6448,"n":59,"o":110.015,"t":"2026-10-16T16:45:00Z","v":1451,"vw":109.93646},{"c":109.805,"h":110.07,"l":109.795,"n":81,"o":110.07,"t":"2026-10-16T17:00:00Z","v":2120,"vw":109.848846},{"c":109.08,"h":109.57,"l":109.08,"n":92,"o":109.57,"t":"2026-10-16T17:15:00Z","v":1909,"vw":109.411892},{"c":109.98,"h":110.09,"l":109.729,"n":117,"o":109.85,"t":"2026-10-16T17:30:00Z","v":2666,"vw":109.943541},{"c":109.8,"h":110.2971,"l":109.795,"n":122,"o":110.2971,"t":"2026-10-16T17:45:00Z","v":4446,"vw":110.053402},{"c":110.23,"h":110.262,"l":109.84,"n":212,"o":109.84,"t":"2026-10-16T18:00:00Z","v":9329,"vw":110.160046},{"c":110.49,"h":110.79,"l":110.49,"n":24,"o":110.79,"t":"2026-10-16T18:15:00Z","v":611,"vw":110.64},{"c":110.34,"h":110.53,"l":110.27,"n":157,"o":110.53,"t":"2026-10-16T18:30:00Z","v":2752,"vw":110.315926},{"c":110.285,"h":110.49,"l":110.285,"n":74,"o":110.48,"t":"2026-10-16T18:45:00Z","v":1655,"vw":110.4175},{"c":109.865,"h":110.245,"l":109.59,"n":254,"o":110.245,"t":"2026-10-16T19:00:00Z","v":8907,"vw":109.948932},{"c":109.96,"h":109.96,"l":109.6,"n":345,"o":109.69,"t":"2026-10-16T19:15:00Z","v":7457,"vw":109.799375},{"c":109.89,"h":110.21,"l":109.88,"n":328,"o":110.11,"t":"2026-10-16T19:30:00Z","v":9108,"vw":110.036701},{"c":110.02,"h":110.2125,"l":109.22,"n":1223,"o":109.89,"t":"2026-10-16T19:45:00Z","v":29408,"vw":109.826543},{"c":109.9,"h":109.9,"l":109.9,"n":24,"o":109.9,"t":"2026-10-16T20:00:00Z","v":46151,"vw":109.9},{"c":111.01,"h":111.01,"l":109.9,"n":57,"o":110,"t":"2026-10-19T09:45:00Z","v":1762,"vw":110.359365},{"c":110.01,"h":110.61,"l":110,"n":55,"o":110,"t":"2026-10-19T11:30:00Z","v":2164,"vw":110.262897},{"c":110.41,"h":110.41,"l":110.41,"n":13,"o":110.41,"t":"2026-10-19T12:00:00Z","v":182,"vw":110.41},{"c":109.55,"h":110.11,"l":109,"n":130,"o":110.11,"t":"2026-10-19T12:15:00Z","v":5151,"vw":109.724099},{"c":109.91,"h":109.91,"l":109.91,"n":36,"o":109.91,"t":"2026-10-19T12:30:00Z","v":556,"vw":109.91},{"c":109.2,"h":110.01,"l":109.2,"n":150,"o":109.5,"t":"2026-10-19T12:45:00Z","v":3990,"vw":109.637717},{"c":109.51,"h":109.61,"l":109,"n":59,"o":109,"t":"2026-10-19T13:00:00Z","v":1745,"vw":109.34566},{"c":109.3,"h":109.3,"l":109.3,"n":18,"o":109.3,"t":"2026-10-19T13:15:00Z","v":516,"vw":109.3},{"c":108.675,"h":110.4,"l":108.21,"n":1823,"o":109.11,"t":"2026-10-19T13:30:00Z","v":57400,"vw":109.384709},{"c":108.525,"h":108.53,"l":108.52,"n":37,"o":108.52,"t":"2026-10-19T13:45:00Z","v":1018,"vw":108.526563},{"c":110.52,"h":110.52,"l":109.25,"n":100,"o":109.25,"t":"2026-10-19T14:00:00Z","v":2545,"vw":109.653313},{"c":110.9,"h":110.9,"l":110.51,"n":50,"o":110.8,"t":"2026-10-19T14:30:00Z","v":2221,"vw":110.661128},{"c":111.555,"h":111.555,"l":111.31,"n":60,"o":111.35,"t":"2026-10-19T14:45:00Z","v":1509,"vw":111.426429},{"c":111.84,"h":112.16,"l":111.75,"n":65,"o":111.75,"t":"2026-10-19T15:00:00Z","v":1525,"vw":111.866534},{"c":112.085,"h":112.485,"l":111.86,"n":276,"o":112.13,"t":"2026-10-19T15:15:00Z","v":9479,"vw":112.182973},{"c":112.95,"h":112.95,"l":112.23,"n":134,"o":112.23,"t":"2026-10-19T15:30:00Z","v":2613,"vw":112.492971},{"c":112.84,"h":112.845,"l":112.3,"n":261,"o":112.48,"t":"2026-10-19T15:45:00Z","v":8510,"vw":112.439098},{"c":112.91,"h":113.14,"l":112.81,"n":201,"o":112.835,"t":"2026-10-19T16:00:00Z","v":4324,"vw":112.926083},{"c":112.75,"h":112.79,"l":112.53,"n":176,"o":112.72,"t":"2026-10-19T16:15:00Z","v":4254,"vw":112.640454},{"c":112.79,"h":112.79,"l":112.62,"n":143,"o":112.62,"t":"2026-10-19T16:30:00Z","v":2837,"vw":112.733},{"c":112.26,"h":112.77,"l":112.26,"n":173,"o":112.655,"t":"2026-10-19T16:45:00Z","v":5652,"vw":112.478113},{"c":112.095,"h":112.43,"l":111.97,"n":179,"o":112.2309,"t":"2026-10-19T17:00:00Z","v":4457,"vw":112.189308},{"c":112.38,"h":112.52,"l":112.08,"n":202,"o":112.43,"t":"2026-10-19T17:15:00Z","v":6487,"vw":112.290365},{"c":112.19,"h":112.42,"l":112.08,"n":222,"o":112.38,"t":"2026-10-19T17:30:00Z","v":6537,"vw":112.256191},{"c":112.015,"h":112.335,"l":111.99,"n":133,"o":112.335,"t":"2026-10-19T17:45:00Z","v":2987,"vw":112.054085},{"c":111.9,"h":112.03,"l":111.794,"n":145,"o":111.794,"t":"2026-10-19T18:00:00Z","v":3662,"vw":111.97299},{"c":112.035,"h":112.23,"l":111.74,"n":147,"o":111.89,"t":"2026-10-19T18:15:00Z","v":4988,"vw":111.967823},{"c":112.59,"h":112.825,"l":111.99,"n":471,"o":112.035,"t":"2026-10-19T18:30:00Z","v":23377,"vw":112.235718},{"c":112.59,"h":112.59,"l":112.58,"n":94,"o":112.58,"t":"2026-10-19T18:45:00Z","v":3222,"vw":112.588768},{"c":112.29,"h":112.6,"l":112.25,"n":384,"o":112.59,"t":"2026-10-19T19:00:00Z","v":12587,"vw":112.380788},{"c":112.1975,"h":112.54,"l":112.18,"n":413,"o":112.185,"t":"2026-10-19T19:15:00Z","v":18047,"vw":112.348517},{"c":112.16,"h":112.325,"l":111.92,"n":578,"o":112.2,"t":"2026-10-19T19:30:00Z","v":22631,"vw":112.167799},{"c":112.25,"h":112.5,"l":111.6,"n":1406,"o":112.16,"t":"2026-10-19T19:45:00Z","v":50418,"vw":112.175975},{"c":112.23,"h":112.23,"l":112.23,"n":22,"o":112.23,"t":"2026-10-19T20:00:00Z","v":35455,"vw":112.23},{"c":112.41,"h":112.41,"l":112.23,"n":13,"o":112.23,"t":"2026-10-20T09:15:00Z","v":565,"vw":112.29412},{"c":112.22,"h":112.24,"l":112.22,"n":2,"o":112.24,"t":"2026-10-20T10:15:00Z","v":300,"vw":112.23},{"c":112.25,"h":113.01,"l":112.25,"n":13,"o":113.01,"t":"2026-10-20T11:00:00Z","v":471,"vw":112.629043},{"c":112.91,"h":112.91,"l":112.91,"n":4,"o":112.91,"t":"2026-10-20T11:15:00Z","v":190,"vw":112.91},{"c":112.4,"h":112.4,"l":112.4,"n":4,"o":112.4,"t":"2026-10-20T11:30:00Z","v":286,"vw":112.4},{"c":112.36,"h":112.49,"l":112.36,"n":9,"o":112.49,"t":"2026-10-20T12:45:00Z","v":606,"vw":112.428301},{"c":114.385,"h":115.37,"l":113.23,"n":549,"o":113.64,"t":"2026-10-20T13:30:00Z","v":10417,"vw":113.898072},{"c":116.5,"h":116.78,"l":114.2,"n":264,"o":114.2,"t":"2026-10-20T13:45:00Z","v":11000,"vw":115.379219},{"c":114.51,"h":115.865,"l":113.77,"n":807,"o":115.63,"t":"2026-10-20T14:00:00Z","v":23328,"vw":114.967667},{"c":114.47,"h":114.71,"l":113.97,"n":205,"o":114.21,"t":"2026-10-20T14:15:00Z","v":6431,"vw":114.183784},{"c":114.79,"h":115.27,"l":114.79,"n":119,"o":114.825,"t":"2026-10-20T14:30:00Z","v":4507,"vw":114.938911},{"c":115.19,"h":115.29,"l":114.785,"n":199,"o":114.93,"t":"2026-10-20T14:45:00Z","v":5768,"vw":115.033585},{"c":115.365,"h":115.72,"l":115.025,"n":242,"o":115.1925,"t":"2026-10-20T15:00:00Z","v":7066,"vw":115.302264},{"c":115.02,"h":115.49,"l":115.02,"n":121,"o":115.365,"t":"2026-10-20T15:15:00Z","v":5582,"vw":115.363409},{"c":115.005,"h":115.26,"l":114.775,"n":242,"o":115.23,"t":"2026-10-20T15:30:00Z","v":8715,"vw":115.078789},{"c":115.27,"h":115.34,"l":114.99,"n":69,"o":115.24,"t":"2026-10-20T15:45:00Z","v":1344,"vw":115.1875},{"c":114.73,"h":115.01,"l":114.66,"n":139,"o":114.985,"t":"2026-10-20T16:00:00Z","v":5267,"vw":114.810465},{"c":114.72,"h":114.72,"l":114.31,"n":69,"o":114.72,"t":"2026-10-20T16:15:00Z","v":2615,"vw":114.465357},{"c":114.53,"h":114.7475,"l":114.53,"n":153,"o":114.57,"t":"2026-10-20T16:30:00Z","v":4247,"vw":114.672446},{"c":114.02,"h":114.57,"l":113.87,"n":116,"o":114.57,"t":"2026-10-20T16:45:00Z","v":4601,"vw":114.289131},{"c":113.99,"h":113.99,"l":113.985,"n":26,"o":113.985,"t":"2026-10-20T17:00:00Z","v":691,"vw":113.9875},{"c":114.13,"h":114.6703,"l":113.95,"n":169,"o":114.18,"t":"2026-10-20T17:15:00Z","v":6438,"vw":114.354533},{"c":114.66,"h":114.7,"l":114.16,"n":360,"o":114.25,"t":"2026-10-20T17:30:00Z","v":10202,"vw":114.455849},{"c":115.32,"h":115.5,"l":114.76,"n":198,"o":114.76,"t":"2026-10-20T17:45:00Z","v":5839,"vw":115.125529},{"c":115.355,"h":115.355,"l":115.355,"n":7,"o":115.355,"t":"2026-10-20T18:00:00Z","v":296,"vw":115.355},{"c":115.35,"h":115.71,"l":115.26,"n":48,"o":115.71,"t":"2026-10-20T18:15:00Z","v":1537,"vw":115.421864},{"c":115.48,"h":115.66,"l":115.43,"n":136,"o":115.58,"t":"2026-10-20T18:30:00Z","v":4145,"vw":115.488421},{"c":115.41,"h":115.42,"l":115.4,"n":67,"o":115.42,"t":"2026-10-20T18:45:00Z","v":2305,"vw":115.408701},{"c":115.69,"h":115.84,"l":115.54,"n":223,"o":115.54,"t":"2026-10-20T19:00:00Z","v":5367,"vw":115.734178},{"c":115.625,"h":115.88,"l":115.6,"n":247,"o":115.88,"t":"2026-10-20T19:15:00Z","v":5944,"vw":115.818472},{"c":116.35,"h":116.35,"l":115.84,"n":547,"o":115.89,"t":"2026-10-20T19:30:00Z","v":17687,"vw":116.061854},{"c":116.41,"h":116.87,"l":116.12,"n":1331,"o":116.32,"t":"2026-10-20T19:45:00Z","v":39398,"vw":116.443775},{"c":116.4,"h":116.4,"l":116.4,"n":18,"o":116.4,"t":"2026-10-20T20:00:00Z","v":71893,"vw":116.4},{"c":116.5,"h":116.5,"l":116.5,"n":11,"o":116.5,"t":"2026-10-20T20:15:00Z","v":507,"vw":116.5},{"c":116.4,"h":116.4,"l":116.4,"n":3,"o":116.4,"t":"2026-10-20T20:30:00Z","v":493,"vw":116.4},{"c":116.7,"h":116.89,"l":115.44,"n":178,"o":116.01,"t":"2026-10-21T13:30:00Z","v":9822,"vw":116.296429},{"c":116.65,"h":116.815,"l":116.53,"n":115,"o":116.745,"t":"2026-10-21T13:45:00Z","v":3464,"vw":116.68915},{"c":116.795,"h":116.795,"l":116.48,"n":152,"o":116.71,"t":"2026-10-21T14:00:00Z","v":1482,"vw":116.664482},{"c":116.83,"h":116.83,"l":116.38,"n":161,"o":116.68,"t":"2026-10-21T14:15:00Z","v":5126,"vw":116.722291},{"c":116.8,"h":116.815,"l":116.76,"n":54,"o":116.77,"t":"2026-10-21T14:30:00Z","v":1538,"vw":116.801364},{"c":117.91,"h":117.91,"l":116.64,"n":256,"o":116.805,"t":"2026-10-21T14:45:00Z","v":10093,"vw":117.05785},{"c":118.1139,"h":118.18,"l":117.785,"n":95,"o":117.91,"t":"2026-10-21T15:00:00Z","v":4230,"vw":117.968707},{"c":117.58,"h":118.1,"l":117.26,"n":121,"o":118.1,"t":"2026-10-21T15:15:00Z","v":12405,"vw":118.003671},{"c":117.55,"h":117.92,"l":117.55,"n":14,"o":117.92,"t":"2026-10-21T15:30:00Z","v":394,"vw":117.673333},{"c":117.38,"h":117.98,"l":117.2,"n":275,"o":117.55,"t":"2026-10-21T15:45:00Z","v":13340,"vw":117.534074},{"c":117.06,"h":117.27,"l":117.025,"n":149,"o":117.24,"t":"2026-10-21T16:00:00Z","v":8868,"vw":117.221349},{"c":116.88,"h":117.18,"l":116.87,"n":117,"o":117.055,"t":"2026-10-21T16:15:00Z","v":4435,"vw":117.05909},{"c":117.066,"h":117.34,"l":116.88,"n":100,"o":116.88,"t":"2026-10-21T16:30:00Z","v":2683,"vw":117.186419},{"c":116.76,"h":117.11,"l":116.76,"n":12,"o":116.76,"t":"2026-10-21T16:45:00Z","v":475,"vw":116.862941},{"c":116.81,"h":117.44,"l":116.81,"n":283,"o":116.88,"t":"2026-10-21T17:00:00Z","v":9873,"vw":117.210277},{"c":116.8,"h":116.88,"l":116.775,"n":165,"o":116.88,"t":"2026-10-21T17:15:00Z","v":7198,"vw":116.839109},{"c":116.585,"h":116.775,"l":116.39,"n":87,"o":116.775,"t":"2026-10-21T17:30:00Z","v":1594,"vw":116.629225},{"c":116.98,"h":117.06,"l":116.48,"n":244,"o":116.73,"t":"2026-10-21T17:45:00Z","v":10463,"vw":116.830811},{"c":117.13,"h":117.13,"l":117.13,"n":32,"o":117.13,"t":"2026-10-21T18:00:00Z","v":712,"vw":117.13},{"c":117.19,"h":117.19,"l":117.17,"n":31,"o":117.17,"t":"2026-10-21T18:15:00Z","v":638,"vw":117.176667},{"c":117.28,"h":117.34,"l":117,"n":819,"o":117.21,"t":"2026-10-21T18:30:00Z","v":27964,"vw":117.177991},{"c":116.82,"h":117.225,"l":116.82,"n":207,"o":117.225,"t":"2026-10-21T18:45:00Z","v":14704,"vw":117.141475},{"c":115.7,"h":115.89,"l":115.7,"n":34,"o":115.89,"t":"2026-10-21T19:00:00Z","v":549,"vw":115.795},{"c":116.61,"h":116.61,"l":115.8,"n":288,"o":115.805,"t":"2026-10-21T19:15:00Z","v":10014,"vw":116.010833},{"c":116.34,"h":116.68,"l":116.33,"n":203,"o":116.61,"t":"2026-10-21T19:30:00Z","v":6725,"vw":116.517042},{"c":115.97,"h":116.3,"l":115.57,"n":1099,"o":116.3,"t":"2026-10-21T19:45:00Z","v":31340,"vw":115.979918},{"c":116.02,"h":116.02,"l":116.02,"n":35,"o":116.02,"t":"2026-10-21T20:00:00Z","v":41202,"vw":116.02},{"c":115.5,"h":115.5,"l":115.5,"n":14,"o":115.5,"t":"2026-10-22T10:45:00Z","v":859,"vw":115.5},{"c":115.97,"h":115.97,"l":115.97,"n":12,"o":115.97,"t":"2026-10-22T11:00:00Z","v":244,"vw":115.97},{"c":118.1,"h":118.31,"l":116.56,"n":264,"o":117.09,"t":"2026-10-22T13:30:00Z","v":7374,"vw":117.720037},{"c":119.0516,"h":119.0516,"l":119.0516,"n":5,"o":119.0516,"t":"2026-10-22T13:45:00Z","v":184,"vw":119.0516},{"c":118.28,"h":118.28,"l":117.87,"n":27,"o":117.87,"t":"2026-10-22T14:00:00Z","v":527,"vw":118.13},{"c":117.96,"h":118,"l":117.785,"n":109,"o":117.7975,"t":"2026-10-22T14:15:00Z","v":2516,"vw":117.890355},{"c":118.35,"h":118.68,"l":118.06,"n":171,"o":118.67,"t":"2026-10-22T14:30:00Z","v":5936,"vw":118.336307},{"c":119.05,"h":119.195,"l":118.83,"n":119,"o":118.84,"t":"2026-10-22T14:45:00Z","v":3073,"vw":119.070769},{"c":119.23,"h":120,"l":119.225,"n":137,"o":119.73,"t":"2026-10-22T15:00:00Z","v":7661,"vw":119.542193},{"c":119.08,"h":119.46,"l":119.04,"n":229,"o":119.175,"t":"2026-10-22T15:15:00Z","v":12211,"vw":119.278016},{"c":119.575,"h":119.76,"l":119.4,"n":147,"o":119.53,"t":"2026-10-22T15:30:00Z","v":4617,"vw":119.558991},{"c":119.92,"h":120,"l":119.62,"n":108,"o":119.62,"t":"2026-10-22T15:45:00Z","v":4406,"vw":119.86737},{"c":119.06,"h":119.71,"l":119.06,"n":108,"o":119.67,"t":"2026-10-22T16:00:00Z","v":3269,"vw":119.519996},{"c":118.54,"h":118.64,"l":118.4,"n":63,"o":118.64,"t":"2026-10-22T16:15:00Z","v":2123,"vw":118.541211},{"c":118.51,"h":118.83,"l":118.51,"n":94,"o":118.525,"t":"2026-10-22T16:30:00Z","v":2427,"vw":118.612276},{"c":119.275,"h":119.275,"l":118.51,"n":260,"o":118.51,"t":"2026-10-22T16:45:00Z","v":8275,"vw":118.940161},{"c":118.89,"h":119.115,"l":118.71,"n":75,"o":118.87,"t":"2026-10-22T17:00:00Z","v":1912,"vw":118.925909},{"c":118.64,"h":118.83,"l":118.4333,"n":203,"o":118.55,"t":"2026-10-22T17:15:00Z","v":6616,"vw":118.569593},{"c":119.3,"h":119.3,"l":118.94,"n":259,"o":119.08,"t":"2026-10-22T17:45:00Z","v":12241,"vw":119.04702},{"c":119.32,"h":119.33,"l":119.01,"n":153,"o":119.08,"t":"2026-10-22T18:00:00Z","v":5226,"vw":119.085439},{"c":119.235,"h":119.72,"l":119.235,"n":210,"o":119.255,"t":"2026-10-22T18:15:00Z","v":3802,"vw":119.506195},{"c":118.89,"h":119.235,"l":118.89,"n":103,"o":119.07,"t":"2026-10-22T18:30:00Z","v":1941,"vw":119.097217},{"c":119.03,"h":119.075,"l":118.85,"n":133,"o":119.075,"t":"2026-10-22T18:45:00Z","v":2700,"vw":119.006066},{"c":118.98,"h":119.2,"l":118.85,"n":200,"o":119.13,"t":"2026-10-22T19:00:00Z","v":4871,"vw":119.017384},{"c":119.265,"h":119.43,"l":119.18,"n":243,"o":119.18,"t":"2026-10-22T19:15:00Z","v":4200,"vw":119.309461},{"c":118.66,"h":119.44,"l":118.635,"n":494,"o":119.42,"t":"2026-10-22T19:30:00Z","v":10403,"vw":119.148504},{"c":120.18,"h":120.18,"l":118.63,"n":1170,"o":118.7,"t":"2026-10-22T19:45:00Z","v":22656,"vw":119.510093},{"c":120.07,"h":120.07,"l":120.07,"n":32,"o":120.07,"t":"2026-10-22T20:00:00Z","v":43188,"vw":120.07},{"c":120.74,"h":120.74,"l":120.74,"n":2,"o":120.74,"t":"2026-10-23T08:00:00Z","v":103,"vw":120.74},{"c":120.07,"h":120.07,"l":120.07,"n":15,"o":120.07,"t":"2026-10-23T08:15:00Z","v":1165,"vw":120.07},{"c":119.17,"h":119.17,"l":119.17,"n":13,"o":119.17,"t":"2026-10-23T10:30:00Z","v":278,"vw":119.17},{"c":119.01,"h":119.51,"l":118,"n":40,"o":118,"t":"2026-10-23T11:00:00Z","v":1285,"vw":118.573988},{"c":121.99,"h":121.99,"l":121.99,"n":1,"o":121.99,"t":"2026-10-23T13:15:00Z","v":100,"vw":121.99},{"c":119.81,"h":120.87,"l":119.81,"n":182,"o":119.93,"t":"2026-10-23T13:30:00Z","v":5966,"vw":119.998707},{"c":119.79,"h":119.79,"l":118.63,"n":64,"o":118.76,"t":"2026-10-23T13:45:00Z","v":2720,"vw":119.201312},{"c":120.34,"h":121,"l":120.17,"n":201,"o":120.345,"t":"2026-10-23T14:00:00Z","v":11833,"vw":120.449262},{"c":120.4,"h":120.67,"l":120.205,"n":140,"o":120.6,"t":"2026-10-23T14:15:00Z","v":5392,"vw":120.4295},{"c":120.96,"h":120.96,"l":120.72,"n":100,"o":120.75,"t":"2026-10-23T14:30:00Z","v":2106,"vw":120.818333},{"c":121.87,"h":121.97,"l":120.78,"n":267,"o":121,"t":"2026-10-23T14:45:00Z","v":13479,"vw":121.451479},{"c":122.03,"h":122.03,"l":121.335,"n":228,"o":121.57,"t":"2026-10-23T15:00:00Z","v":7183,"vw":121.558585},{"c":122.07,"h":122.145,"l":121.575,"n":179,"o":122.145,"t":"2026-10-23T15:15:00Z","v":5397,"vw":121.906611},{"c":121.72,"h":122.14,"l":121.51,"n":392,"o":122.14,"t":"2026-10-23T15:30:00Z","v":17565,"vw":121.762253},{"c":121.36,"h":121.88,"l":121.24,"n":137,"o":121.88,"t":"2026-10-23T15:45:00Z","v":6095,"vw":121.50077},{"c":121.305,"h":121.3325,"l":121.22,"n":86,"o":121.33,"t":"2026-10-23T16:00:00Z","v":7555,"vw":121.321689},{"c":121.205,"h":121.505,"l":121.13,"n":192,"o":121.5,"t":"2026-10-23T16:15:00Z","v":10359,"vw":121.353032},{"c":121.49,"h":121.49,"l":121.215,"n":77,"o":121.215,"t":"2026-10-23T16:30:00Z","v":1768,"vw":121.34617}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.7031512605042016,"strike":152.43697478991598,"iv":0.7102336134453782,"gamma":0.00976890756302521,"theta":-0.1010218487394958,"vega":0.0783546218487395,"rho":0.012514416388013157,"breakevenPct":26.874743641797814},{"delta":0.2,"premium":2.2270241477272728,"strike":143.65767045454547,"iv":0.6368734375,"gamma":0.012936931818181818,"theta":-0.1090559659090909,"vega":0.0936203125,"rho":0.016699164220273423,"breakevenPct":20.07959058545785},{"delta":0.25,"premium":3.026029829545455,"strike":140.1065340909091,"iv":0.6579671874999999,"gamma":0.014357386363636364,"theta":-0.12851619318181817,"vega":0.1069015625,"rho":0.020731010383454682,"breakevenPct":17.814276006629818},{"delta":0.3,"premium":3.810188087774294,"strike":136.19905956112854,"iv":0.6505420062695925,"gamma":0.01584435736677116,"theta":-0.1389064263322884,"vega":0.11665031347962382,"rho":0.02476039858914675,"breakevenPct":15.243433738499334},{"delta":0.35,"premium":4.746532846715327,"strike":132.88929440389296,"iv":0.6547542579075426,"gamma":0.01672214111922141,"theta":-0.14896532846715327,"vega":0.12390583941605839,"rho":0.028696005516690305,"breakevenPct":13.289840522354336},{"delta":0.4,"premium":5.758411214953271,"strike":129.8539719626168,"iv":0.6643592289719626,"gamma":0.017305841121495327,"theta":-0.15876285046728972,"vega":0.12992558411214952,"rho":0.03258453555917102,"breakevenPct":11.62431737391562},{"delta":0.45,"premium":6.926635514018692,"strike":126.93341121495327,"iv":0.671543808411215,"gamma":0.01742266355140187,"theta":-0.16401985981308412,"vega":0.1324372663551402,"rho":0.036363622616759045,"breakevenPct":10.181946439190021},{"delta":0.5,"premium":8.1580738177624,"strike":124.02537485582468,"iv":0.6777424452133795,"gamma":0.017422029988465974,"theta":-0.16753898500576703,"vega":0.13372964244521338,"rho":0.04009676411679226,"breakevenPct":8.801916761533525},{"delta":0.55,"premium":9.513321799307962,"strike":121.14186851211072,"iv":0.6820100346020761,"gamma":0.01719134948096886,"theta":-0.16765432525951557,"vega":0.1326339100346021,"rho":0.04373991757214712,"breakevenPct":7.543987415769771},{"delta":0.6,"premium":11.024765258215963,"strike":118.22769953051643,"iv":0.6855431924882629,"gamma":0.016674647887323944,"theta":-0.16486431924882627,"vega":0.12929342723004697,"rho":0.04727597947389333,"breakevenPct":6.389385783794886},{"delta":0.65,"premium":12.638615023474179,"strike":115.29342723004694,"iv":0.6885948356807511,"gamma":0.01597042253521127,"theta":-0.16016948356807512,"vega":0.124481220657277,"rho":0.05074182903254515,"breakevenPct":5.302528811853758},{"delta":0.7,"premium":14.554331683168314,"strike":112.21534653465346,"iv":0.6901809405940594,"gamma":0.01489752475247525,"theta":-0.1507891089108911,"vega":0.11625866336633664,"rho":0.05398568269067975,"breakevenPct":4.345771847742027},{"delta":0.75,"premium":16.95034364261168,"strike":108.78006872852234,"iv":0.7055707903780069,"gamma":0.013416838487972508,"theta":-0.14196769759450173,"vega":0.10663539518900345,"rho":0.056873883299429176,"breakevenPct":3.490338604933762},{"delta":0.8,"premium":20.438888888888886,"strike":104.4949494949495,"iv":0.7504737373737373,"gamma":0.011077777777777777,"theta":-0.1341757575757576,"vega":0.09402121212121212,"rho":0.05895163019475111,"breakevenPct":2.834668189841458},{"delta":0.85,"premium":23.679629629629623,"strike":100.2861952861953,"iv":0.7535882154882155,"gamma":0.009225925925925929,"theta":-0.11397373737373741,"vega":0.07836464646464648,"rho":0.061205421543233524,"breakevenPct":2.037883707156908},{"delta":0.9,"premium":28.637634408602153,"strike":94.50268817204301,"iv":0.7802072580645161,"gamma":0.006701075268817202,"theta":-0.09075268817204299,"vega":0.058889247311827944,"rho":0.06216011804920876,"breakevenPct":1.3584019924645385}],"put":[{"delta":0.1,"premium":1.5793261231281197,"strike":91.13976705490849,"iv":0.8893282861896838,"gamma":0.0058419301164725455,"theta":-0.09018036605657237,"vega":0.058215973377703824,"rho":-0.010881763005005169,"breakevenPct":26.281635581710123},{"delta":0.15,"premium":2.361167146974063,"strike":98.86167146974063,"iv":0.8146527377521615,"gamma":0.008544668587896253,"theta":-0.11141440922190202,"vega":0.07833141210374639,"rho":-0.016288356521208837,"breakevenPct":20.569179090652252},{"delta":0.2,"premium":3.3177491103202845,"strike":103.74555160142349,"iv":0.7900866548042705,"gamma":0.010498220640569395,"theta":-0.12933131672597864,"vega":0.09385996441281139,"rho":-0.021797008907675483,"breakevenPct":17.336568860726633},{"delta":0.25,"premium":4.379224806201551,"strike":107.7829457364341,"iv":0.777004031007752,"gamma":0.012113178294573642,"theta":-0.14372806201550387,"vega":0.10639317829457365,"rho":-0.02736622498787146,"breakevenPct":14.887051666612424},{"delta":0.3,"premium":5.540846994535519,"strike":111.46174863387978,"iv":0.7665103825136612,"gamma":0.013438524590163934,"theta":-0.154829781420765,"vega":0.11647896174863388,"rho":-0.03300154092677231,"breakevenPct":12.815127467820998},{"delta":0.35,"premium":6.804508196721311,"strike":114.87704918032787,"iv":0.7602262295081967,"gamma":0.014463114754098361,"theta":-0.163777868852459,"vega":0.12460737704918032,"rho":-0.03870755223578844,"breakevenPct":11.044085123379235},{"delta":0.4,"premium":8.247551546391755,"strike":118.10567010309279,"iv":0.7549688144329897,"gamma":0.015121134020618557,"theta":-0.16826159793814432,"vega":0.1293721649484536,"rho":-0.044534330460689504,"breakevenPct":9.57435298650009},{"delta":0.45,"premium":9.776262626262627,"strike":121.30050505050505,"iv":0.7490128787878788,"gamma":0.015630050505050504,"theta":-0.17051388888888888,"vega":0.1326462121212121,"rho":-0.05042084045698531,"breakevenPct":8.202944749162539},{"delta":0.5,"premium":11.417676767676765,"strike":124.4570707070707,"iv":0.7420053030303031,"gamma":0.015945707070707072,"theta":-0.16981944444444444,"vega":0.1339719696969697,"rho":-0.056386162153538394,"breakevenPct":6.955803819743238},{"delta":0.55,"premium":13.25381679389313,"strike":127.63358778625954,"iv":0.7339,"gamma":0.01594732824427481,"theta":-0.1651175572519084,"vega":0.13251450381679392,"rho":-0.062491255137531794,"breakevenPct":5.852522024556414},{"delta":0.6,"premium":15.081126596980253,"strike":130.74332171893147,"iv":0.7207276422764228,"gamma":0.015870267131242743,"theta":-0.15741718931475032,"vega":0.12957282229965159,"rho":-0.0685883183236311,"breakevenPct":4.796942034775522},{"delta":0.65,"premium":16.765214866434377,"strike":133.64692218350754,"iv":0.6934918699186992,"gamma":0.015754123112659696,"theta":-0.1434218350754936,"vega":0.1239979094076655,"rho":-0.07457766305898574,"breakevenPct":3.793145676950221},{"delta":0.7,"premium":19.324086378737533,"strike":137.21760797342193,"iv":0.6876745847176079,"gamma":0.014946013289036546,"theta":-0.13188820598006645,"vega":0.11656561461794021,"rho":-0.08121986810749406,"breakevenPct":2.9603081778875695},{"delta":0.75,"premium":22.60803571428571,"strike":141.33928571428572,"iv":0.6927910714285714,"gamma":0.013571428571428573,"theta":-0.11968035714285714,"vega":0.10650892857142859,"rho":-0.08840622000745182,"breakevenPct":2.270763025763432},{"delta":0.8,"premium":26.249506578947372,"strike":145.8059210526316,"iv":0.6897118421052633,"gamma":0.01210986842105263,"theta":-0.10259736842105262,"vega":0.09414934210526316,"rho":-0.09587183035346694,"breakevenPct":1.5915594092647831},{"delta":0.85,"premium":33.58,"strike":153.76923076923077,"iv":0.7358876923076924,"gamma":0.009393846153846154,"theta":-0.08817538461538463,"vega":0.07830769230769231,"rho":-0.10615247793000146,"breakevenPct":1.0706800812982382}]},"raw":{"call":[{"delta":0.15,"premium":1.7031512605042016,"strike":152.43697478991598,"iv":0.7102336134453782,"gamma":0.00976890756302521,"theta":-0.1010218487394958,"vega":0.0783546218487395,"rho":0.012514416388013157,"breakevenPct":26.874743641797814},{"delta":0.2,"premium":2.2270241477272728,"strike":143.65767045454547,"iv":0.6368734375,"gamma":0.012936931818181818,"theta":-0.1090559659090909,"vega":0.0936203125,"rho":0.016699164220273423,"breakevenPct":20.07959058545785},{"delta":0.25,"premium":3.026029829545455,"strike":140.1065340909091,"iv":0.6579671874999999,"gamma":0.014357386363636364,"theta":-0.12851619318181817,"vega":0.1069015625,"rho":0.020731010383454682,"breakevenPct":17.814276006629818},{"delta":0.3,"premium":3.810188087774294,"strike":136.19905956112854,"iv":0.6505420062695925,"gamma":0.01584435736677116,"theta":-0.1389064263322884,"vega":0.11665031347962382,"rho":0.02476039858914675,"breakevenPct":15.243433738499334},{"delta":0.35,"premium":4.746532846715327,"strike":132.88929440389296,"iv":0.6547542579075426,"gamma":0.01672214111922141,"theta":-0.14896532846715327,"vega":0.12390583941605839,"rho":0.028696005516690305,"breakevenPct":13.289840522354336},{"delta":0.4,"premium":5.758411214953271,"strike":129.8539719626168,"iv":0.6643592289719626,"gamma":0.017305841121495327,"theta":-0.15876285046728972,"vega":0.12992558411214952,"rho":0.03258453555917102,"breakevenPct":11.62431737391562},{"delta":0.45,"premium":6.926635514018692,"strike":126.93341121495327,"iv":0.671543808411215,"gamma":0.01742266355140187,"theta":-0.16401985981308412,"vega":0.1324372663551402,"rho":0.036363622616759045,"breakevenPct":10.181946439190021},{"delta":0.5,"premium":8.1580738177624,"strike":124.02537485582468,"iv":0.6777424452133795,"gamma":0.017422029988465974,"theta":-0.16753898500576703,"vega":0.13372964244521338,"rho":0.04009676411679226,"breakevenPct":8.801916761533525},{"delta":0.55,"premium":9.513321799307962,"strike":121.14186851211072,"iv":0.6820100346020761,"gamma":0.01719134948096886,"theta":-0.16765432525951557,"vega":0.1326339100346021,"rho":0.04373991757214712,"breakevenPct":7.543987415769771},{"delta":0.6,"premium":11.024765258215963,"strike":118.22769953051643,"iv":0.6855431924882629,"gamma":0.016674647887323944,"theta":-0.16486431924882627,"vega":0.12929342723004697,"rho":0.04727597947389333,"breakevenPct":6.389385783794886},{"delta":0.65,"premium":12.638615023474179,"strike":115.29342723004694,"iv":0.6885948356807511,"gamma":0.01597042253521127,"theta":-0.16016948356807512,"vega":0.124481220657277,"rho":0.05074182903254515,"breakevenPct":5.302528811853758},{"delta":0.7,"premium":14.554331683168314,"strike":112.21534653465346,"iv":0.6901809405940594,"gamma":0.01489752475247525,"theta":-0.1507891089108911,"vega":0.11625866336633664,"rho":0.05398568269067975,"breakevenPct":4.345771847742027},{"delta":0.75,"premium":16.95034364261168,"strike":108.78006872852234,"iv":0.7055707903780069,"gamma":0.013416838487972508,"theta":-0.14196769759450173,"vega":0.10663539518900345,"rho":0.056873883299429176,"breakevenPct":3.490338604933762},{"delta":0.8,"premium":20.438888888888886,"strike":104.4949494949495,"iv":0.7504737373737373,"gamma":0.011077777777777777,"theta":-0.1341757575757576,"vega":0.09402121212121212,"rho":0.05895163019475111,"breakevenPct":2.834668189841458},{"delta":0.85,"premium":23.679629629629623,"strike":100.2861952861953,"iv":0.7535882154882155,"gamma":0.009225925925925929,"theta":-0.11397373737373741,"vega":0.07836464646464648,"rho":0.061205421543233524,"breakevenPct":2.037883707156908},{"delta":0.9,"premium":28.637634408602153,"strike":94.50268817204301,"iv":0.7802072580645161,"gamma":0.006701075268817202,"theta":-0.09075268817204299,"vega":0.058889247311827944,"rho":0.06216011804920876,"breakevenPct":1.3584019924645385}],"put":[{"delta":0.1,"premium":1.5793261231281197,"strike":91.13976705490849,"iv":0.8893282861896838,"gamma":0.0058419301164725455,"theta":-0.09018036605657237,"vega":0.058215973377703824,"rho":-0.010881763005005169,"breakevenPct":26.281635581710123},{"delta":0.15,"premium":2.361167146974063,"strike":98.86167146974063,"iv":0.8146527377521615,"gamma":0.008544668587896253,"theta":-0.11141440922190202,"vega":0.07833141210374639,"rho":-0.016288356521208837,"breakevenPct":20.569179090652252},{"delta":0.2,"premium":3.3177491103202845,"strike":103.74555160142349,"iv":0.7900866548042705,"gamma":0.010498220640569395,"theta":-0.12933131672597864,"vega":0.09385996441281139,"rho":-0.021797008907675483,"breakevenPct":17.336568860726633},{"delta":0.25,"premium":4.379224806201551,"strike":107.7829457364341,"iv":0.777004031007752,"gamma":0.012113178294573642,"theta":-0.14372806201550387,"vega":0.10639317829457365,"rho":-0.02736622498787146,"breakevenPct":14.887051666612424},{"delta":0.3,"premium":5.540846994535519,"strike":111.46174863387978,"iv":0.7665103825136612,"gamma":0.013438524590163934,"theta":-0.154829781420765,"vega":0.11647896174863388,"rho":-0.03300154092677231,"breakevenPct":12.815127467820998},{"delta":0.35,"premium":6.804508196721311,"strike":114.87704918032787,"iv":0.7602262295081967,"gamma":0.014463114754098361,"theta":-0.163777868852459,"vega":0.12460737704918032,"rho":-0.03870755223578844,"breakevenPct":11.044085123379235},{"delta":0.4,"premium":8.247551546391755,"strike":118.10567010309279,"iv":0.7549688144329897,"gamma":0.015121134020618557,"theta":-0.16826159793814432,"vega":0.1293721649484536,"rho":-0.044534330460689504,"breakevenPct":9.57435298650009},{"delta":0.45,"premium":9.776262626262627,"strike":121.30050505050505,"iv":0.7490128787878788,"gamma":0.015630050505050504,"theta":-0.17051388888888888,"vega":0.1326462121212121,"rho":-0.05042084045698531,"breakevenPct":8.202944749162539},{"delta":0.5,"premium":11.417676767676765,"strike":124.4570707070707,"iv":0.7420053030303031,"gamma":0.015945707070707072,"theta":-0.16981944444444444,"vega":0.1339719696969697,"rho":-0.056386162153538394,"breakevenPct":6.955803819743238},{"delta":0.55,"premium":13.25381679389313,"strike":127.63358778625954,"iv":0.7339,"gamma":0.01594732824427481,"theta":-0.1651175572519084,"vega":0.13251450381679392,"rho":-0.062491255137531794,"breakevenPct":5.852522024556414},{"delta":0.6,"premium":15.081126596980253,"strike":130.74332171893147,"iv":0.7207276422764228,"gamma":0.015870267131242743,"theta":-0.15741718931475032,"vega":0.12957282229965159,"rho":-0.0685883183236311,"breakevenPct":4.796942034775522},{"delta":0.65,"premium":16.765214866434377,"strike":133.64692218350754,"iv":0.6934918699186992,"gamma":0.015754123112659696,"theta":-0.1434218350754936,"vega":0.1239979094076655,"rho":-0.07457766305898574,"breakevenPct":3.793145676950221},{"delta":0.7,"premium":19.324086378737533,"strike":137.21760797342193,"iv":0.6876745847176079,"gamma":0.014946013289036546,"theta":-0.13188820598006645,"vega":0.11656561461794021,"rho":-0.08121986810749406,"breakevenPct":2.9603081778875695},{"delta":0.75,"premium":22.60803571428571,"strike":141.33928571428572,"iv":0.6927910714285714,"gamma":0.013571428571428573,"theta":-0.11968035714285714,"vega":0.10650892857142859,"rho":-0.08840622000745182,"breakevenPct":2.270763025763432},{"delta":0.8,"premium":26.249506578947372,"strike":145.8059210526316,"iv":0.6897118421052633,"gamma":0.01210986842105263,"theta":-0.10259736842105262,"vega":0.09414934210526316,"rho":-0.09587183035346694,"breakevenPct":1.5915594092647831},{"delta":0.85,"premium":33.58,"strike":153.76923076923077,"iv":0.7358876923076924,"gamma":0.009393846153846154,"theta":-0.08817538461538463,"vega":0.07830769230769231,"rho":-0.10615247793000146,"breakevenPct":1.0706800812982382}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}