{"symbol":"AIR","url":"https://intraalpha.com/companies/AIR","capturedAt":"2026-10-22T09:16:20.714Z","state":"ready","quote":{"symbol":"AIR","last_price":99.64,"prev_close":99.8,"regular_close":99.64,"change":-0.16,"change_pct":-0.1603,"regular_change":-0.16,"regular_change_pct":-0.1603,"extended_change":0,"extended_change_pct":0,"bid":87.4,"ask":100,"bid_size":100,"ask_size":100,"volume":461338,"vwap":99.849483,"open":100.74,"high":101.38,"low":98.805,"close":99.64,"trade_count":9576,"last_trade_at":"2026-10-21T23:00:00.003928253Z","last_quote_at":"2026-10-22T08:00:01.244587259Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:16:13.685385465-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"AIR","fetched_at":"2026-10-22T09:16:17.431643+00:00","name":"AAR Corp","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"AAR Corp. The company is headquartered in Wood Dale, Illinois.","fiscal_year_end":"May","latest_quarter":"2026-08-31","market_cap":4011383000,"ebitda":360600000,"pe_ratio":20.45,"peg_ratio":2.402,"book_value":43.9,"dividend_per_share":null,"dividend_yield":null,"eps":4.88,"revenue_ttm":3486400000,"gross_profit_ttm":664600000,"profit_margin":0.0555,"operating_margin_ttm":0.0808,"return_on_assets_ttm":0.0557,"return_on_equity_ttm":0.129,"quarterly_earnings_growth":0.044,"quarterly_revenue_growth":0.241,"analyst_target_price":154.5,"analyst_number":1,"beta":1.134,"fifty_two_week_high":154,"fifty_two_week_low":76.1,"fifty_day_ma":119.96,"two_hundred_day_ma":118.31,"shares_outstanding":40194200,"forward_pe":21.32,"price_to_sales":1.151,"price_to_book":2.823,"ev_to_revenue":1.729,"ev_to_ebitda":14.66},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:16:17.431643+00:00"},"optionObservedAt":"2026-10-21T19:49:50.457Z","bars":[{"c":97.72,"h":98.33,"l":96.2001,"n":80,"o":98.33,"t":"2026-10-15T13:30:00Z","v":4249,"vw":97.391012},{"c":97.04,"h":97.04,"l":96.415,"n":31,"o":96.47,"t":"2026-10-15T13:35:00Z","v":1091,"vw":96.571},{"c":96.1,"h":96.72,"l":96,"n":158,"o":96.39,"t":"2026-10-15T13:40:00Z","v":10213,"vw":96.070478},{"c":95.93,"h":96.1562,"l":95.35,"n":123,"o":95.595,"t":"2026-10-15T13:45:00Z","v":4027,"vw":95.719884},{"c":95.97,"h":96.265,"l":95.74,"n":109,"o":96.265,"t":"2026-10-15T13:50:00Z","v":6276,"vw":96.059177},{"c":96.09,"h":96.09,"l":95.57,"n":97,"o":95.7,"t":"2026-10-15T13:55:00Z","v":2523,"vw":95.811526},{"c":96.74,"h":96.84,"l":96.02,"n":597,"o":96.03,"t":"2026-10-15T14:00:00Z","v":36293,"vw":96.223783},{"c":97,"h":97,"l":96.29,"n":298,"o":96.47,"t":"2026-10-15T14:05:00Z","v":22647,"vw":96.683088},{"c":96.97,"h":97.28,"l":96.735,"n":267,"o":97.245,"t":"2026-10-15T14:10:00Z","v":11367,"vw":97.142517},{"c":97.1,"h":97.1,"l":96.86,"n":89,"o":96.985,"t":"2026-10-15T14:15:00Z","v":1959,"vw":96.970536},{"c":97.09,"h":97.1,"l":97.09,"n":13,"o":97.1,"t":"2026-10-15T14:20:00Z","v":300,"vw":97.095},{"c":96.78,"h":97.08,"l":96.71,"n":109,"o":97.08,"t":"2026-10-15T14:25:00Z","v":2435,"vw":96.898931},{"c":96.8775,"h":97.18,"l":96.675,"n":163,"o":96.7,"t":"2026-10-15T14:30:00Z","v":7663,"vw":97.02414},{"c":97.24,"h":97.765,"l":97,"n":412,"o":97.24,"t":"2026-10-15T14:35:00Z","v":19135,"vw":97.207849},{"c":97.585,"h":97.78,"l":97.24,"n":257,"o":97.24,"t":"2026-10-15T14:40:00Z","v":15303,"vw":97.418286},{"c":97.38,"h":97.48,"l":97.3,"n":64,"o":97.38,"t":"2026-10-15T14:45:00Z","v":1683,"vw":97.365885},{"c":97.52,"h":97.69,"l":97.445,"n":151,"o":97.47,"t":"2026-10-15T14:50:00Z","v":4961,"vw":97.522642},{"c":97.69,"h":97.81,"l":97.49,"n":158,"o":97.69,"t":"2026-10-15T14:55:00Z","v":3888,"vw":97.650682},{"c":97.825,"h":97.945,"l":97.615,"n":83,"o":97.615,"t":"2026-10-15T15:00:00Z","v":1349,"vw":97.742143},{"c":97.76,"h":97.89,"l":97.605,"n":70,"o":97.825,"t":"2026-10-15T15:05:00Z","v":1887,"vw":97.745901},{"c":97.915,"h":98.04,"l":97.76,"n":123,"o":97.76,"t":"2026-10-15T15:10:00Z","v":3726,"vw":97.958019},{"c":97.83,"h":98.125,"l":97.79,"n":450,"o":98.02,"t":"2026-10-15T15:15:00Z","v":22539,"vw":98.015053},{"c":97.89,"h":97.89,"l":97.89,"n":15,"o":97.89,"t":"2026-10-15T15:20:00Z","v":294,"vw":97.89},{"c":97.785,"h":97.875,"l":97.69,"n":82,"o":97.77,"t":"2026-10-15T15:25:00Z","v":2200,"vw":97.76375},{"c":97.51,"h":97.695,"l":97.51,"n":118,"o":97.64,"t":"2026-10-15T15:30:00Z","v":3359,"vw":97.6355},{"c":97.41,"h":97.55,"l":97.41,"n":48,"o":97.55,"t":"2026-10-15T15:35:00Z","v":896,"vw":97.48625},{"c":97.4625,"h":97.53,"l":97.44,"n":90,"o":97.53,"t":"2026-10-15T15:40:00Z","v":4135,"vw":97.489019},{"c":97.38,"h":97.515,"l":97.38,"n":44,"o":97.41,"t":"2026-10-15T15:45:00Z","v":1064,"vw":97.4225},{"c":97.755,"h":97.755,"l":97.4,"n":187,"o":97.4,"t":"2026-10-15T15:50:00Z","v":5662,"vw":97.543149},{"c":97.645,"h":97.645,"l":97.61,"n":58,"o":97.63,"t":"2026-10-15T15:55:00Z","v":1500,"vw":97.629462},{"c":97.3175,"h":97.635,"l":97.31,"n":185,"o":97.51,"t":"2026-10-15T16:00:00Z","v":6004,"vw":97.387652},{"c":97.075,"h":97.24,"l":97.07,"n":153,"o":97.24,"t":"2026-10-15T16:05:00Z","v":6801,"vw":97.152614},{"c":96.76,"h":97.135,"l":96.76,"n":154,"o":97.135,"t":"2026-10-15T16:10:00Z","v":3422,"vw":96.954895},{"c":96.61,"h":96.89,"l":96.61,"n":152,"o":96.735,"t":"2026-10-15T16:15:00Z","v":4028,"vw":96.780032},{"c":96.64,"h":96.73,"l":96.64,"n":41,"o":96.73,"t":"2026-10-15T16:20:00Z","v":729,"vw":96.685},{"c":96.75,"h":96.76,"l":96.65,"n":136,"o":96.73,"t":"2026-10-15T16:25:00Z","v":3588,"vw":96.693036},{"c":96.9,"h":96.9,"l":96.72,"n":63,"o":96.73,"t":"2026-10-15T16:30:00Z","v":2897,"vw":96.841611},{"c":96.755,"h":96.915,"l":96.755,"n":103,"o":96.9,"t":"2026-10-15T16:35:00Z","v":1681,"vw":96.880833},{"c":96.65,"h":96.735,"l":96.635,"n":78,"o":96.7,"t":"2026-10-15T16:40:00Z","v":1719,"vw":96.699444},{"c":96.465,"h":96.735,"l":96.465,"n":123,"o":96.735,"t":"2026-10-15T16:45:00Z","v":2666,"vw":96.596753},{"c":96.57,"h":96.57,"l":96.43,"n":97,"o":96.46,"t":"2026-10-15T16:50:00Z","v":2723,"vw":96.510371},{"c":96.63,"h":96.63,"l":96.55,"n":60,"o":96.595,"t":"2026-10-15T16:55:00Z","v":1468,"vw":96.584592},{"c":96.535,"h":96.56,"l":96.5,"n":173,"o":96.56,"t":"2026-10-15T17:00:00Z","v":6983,"vw":96.525809},{"c":96.8,"h":96.8,"l":96.5175,"n":86,"o":96.56,"t":"2026-10-15T17:05:00Z","v":3781,"vw":96.612912},{"c":96.945,"h":96.945,"l":96.8025,"n":124,"o":96.8025,"t":"2026-10-15T17:10:00Z","v":2848,"vw":96.906772},{"c":97.0625,"h":97.0625,"l":96.945,"n":110,"o":96.945,"t":"2026-10-15T17:15:00Z","v":4854,"vw":97.014695},{"c":96.815,"h":97.01,"l":96.815,"n":98,"o":96.94,"t":"2026-10-15T17:20:00Z","v":2058,"vw":96.88875},{"c":96.76,"h":96.825,"l":96.74,"n":66,"o":96.74,"t":"2026-10-15T17:25:00Z","v":1609,"vw":96.785},{"c":96.8351,"h":96.8351,"l":96.665,"n":97,"o":96.665,"t":"2026-10-15T17:30:00Z","v":2855,"vw":96.773363},{"c":96.675,"h":96.8399,"l":96.675,"n":64,"o":96.77,"t":"2026-10-15T17:35:00Z","v":1566,"vw":96.75858},{"c":96.8,"h":96.9101,"l":96.65,"n":116,"o":96.745,"t":"2026-10-15T17:40:00Z","v":3786,"vw":96.815031},{"c":96.92,"h":96.92,"l":96.68,"n":185,"o":96.76,"t":"2026-10-15T17:45:00Z","v":6965,"vw":96.752296},{"c":96.85,"h":96.97,"l":96.82,"n":125,"o":96.93,"t":"2026-10-15T17:50:00Z","v":2734,"vw":96.888589},{"c":97.025,"h":97.05,"l":96.885,"n":168,"o":96.885,"t":"2026-10-15T17:55:00Z","v":5810,"vw":97.002},{"c":96.875,"h":97.05,"l":96.715,"n":137,"o":97.05,"t":"2026-10-15T18:00:00Z","v":4483,"vw":96.871451},{"c":96.74,"h":96.88,"l":96.69,"n":190,"o":96.88,"t":"2026-10-15T18:05:00Z","v":5615,"vw":96.772771},{"c":96.785,"h":96.83,"l":96.75,"n":86,"o":96.78,"t":"2026-10-15T18:10:00Z","v":1951,"vw":96.797083},{"c":97.115,"h":97.14,"l":96.785,"n":179,"o":96.785,"t":"2026-10-15T18:15:00Z","v":7240,"vw":97.05},{"c":97.1,"h":97.14,"l":97.07,"n":71,"o":97.14,"t":"2026-10-15T18:20:00Z","v":1485,"vw":97.106667},{"c":97.455,"h":97.455,"l":97.13,"n":167,"o":97.13,"t":"2026-10-15T18:25:00Z","v":4449,"vw":97.3478},{"c":97.12,"h":97.55,"l":97.12,"n":223,"o":97.55,"t":"2026-10-15T18:30:00Z","v":5100,"vw":97.367174},{"c":97.16,"h":97.16,"l":97.04,"n":65,"o":97.04,"t":"2026-10-15T18:35:00Z","v":1743,"vw":97.097256},{"c":97.29,"h":97.29,"l":97.05,"n":147,"o":97.17,"t":"2026-10-15T18:40:00Z","v":4079,"vw":97.147346},{"c":97.4,"h":97.51,"l":97.32,"n":148,"o":97.32,"t":"2026-10-15T18:45:00Z","v":3294,"vw":97.436875},{"c":97.45,"h":97.45,"l":97.42,"n":57,"o":97.42,"t":"2026-10-15T18:50:00Z","v":1168,"vw":97.442778},{"c":97.59,"h":97.59,"l":97.36,"n":179,"o":97.51,"t":"2026-10-15T18:55:00Z","v":7314,"vw":97.42186},{"c":97.87,"h":97.885,"l":97.725,"n":75,"o":97.83,"t":"2026-10-15T19:00:00Z","v":2331,"vw":97.833775},{"c":97.73,"h":97.783,"l":97.69,"n":169,"o":97.74,"t":"2026-10-15T19:05:00Z","v":4292,"vw":97.738225},{"c":97.66,"h":97.79,"l":97.515,"n":189,"o":97.78,"t":"2026-10-15T19:10:00Z","v":5788,"vw":97.649932},{"c":97.715,"h":97.72,"l":97.7,"n":66,"o":97.72,"t":"2026-10-15T19:15:00Z","v":1559,"vw":97.705625},{"c":97.65,"h":97.725,"l":97.6015,"n":182,"o":97.715,"t":"2026-10-15T19:20:00Z","v":4661,"vw":97.662811},{"c":97.59,"h":97.63,"l":97.59,"n":94,"o":97.6,"t":"2026-10-15T19:25:00Z","v":2189,"vw":97.599189},{"c":97.855,"h":97.925,"l":97.58,"n":395,"o":97.58,"t":"2026-10-15T19:30:00Z","v":20297,"vw":97.787478},{"c":98.08,"h":98.13,"l":97.84,"n":416,"o":97.85,"t":"2026-10-15T19:35:00Z","v":27951,"vw":97.89916},{"c":98.19,"h":98.3325,"l":98,"n":313,"o":98.12,"t":"2026-10-15T19:40:00Z","v":9478,"vw":98.157344},{"c":98,"h":98.41,"l":97.99,"n":294,"o":98.22,"t":"2026-10-15T19:45:00Z","v":7877,"vw":98.174221},{"c":98.06,"h":98.06,"l":97.73,"n":358,"o":97.86,"t":"2026-10-15T19:50:00Z","v":11153,"vw":97.962933},{"c":97.96,"h":98.245,"l":97.77,"n":1140,"o":98.05,"t":"2026-10-15T19:55:00Z","v":47107,"vw":97.982514},{"c":97.98,"h":98.04,"l":97.98,"n":61,"o":98.03,"t":"2026-10-15T20:00:00Z","v":116649,"vw":97.980783},{"c":98.71,"h":98.71,"l":98.7,"n":11,"o":98.7,"t":"2026-10-16T13:00:00Z","v":408,"vw":98.704624},{"c":98.13,"h":99,"l":98.125,"n":25,"o":98.46,"t":"2026-10-16T13:30:00Z","v":7739,"vw":98.449608},{"c":98.125,"h":98.125,"l":98.125,"n":7,"o":98.125,"t":"2026-10-16T13:35:00Z","v":195,"vw":98.125},{"c":98.455,"h":98.455,"l":98.455,"n":3,"o":98.455,"t":"2026-10-16T13:40:00Z","v":116,"vw":98.455},{"c":99.93,"h":99.93,"l":98.73,"n":153,"o":98.73,"t":"2026-10-16T13:45:00Z","v":8354,"vw":99.207928},{"c":99.57,"h":100,"l":99.5,"n":164,"o":99.6,"t":"2026-10-16T13:50:00Z","v":16545,"vw":99.645076},{"c":99.65,"h":100.33,"l":99.565,"n":55,"o":99.565,"t":"2026-10-16T13:55:00Z","v":1794,"vw":99.640323},{"c":99.77,"h":100.67,"l":99.5,"n":134,"o":99.5,"t":"2026-10-16T14:00:00Z","v":9575,"vw":99.733301},{"c":99.425,"h":99.775,"l":99.36,"n":31,"o":99.775,"t":"2026-10-16T14:05:00Z","v":897,"vw":99.560833},{"c":99.27,"h":99.54,"l":99.27,"n":69,"o":99.37,"t":"2026-10-16T14:10:00Z","v":2617,"vw":99.483045},{"c":99.3,"h":99.44,"l":99.3,"n":28,"o":99.3,"t":"2026-10-16T14:15:00Z","v":1118,"vw":99.3418},{"c":100.08,"h":100.08,"l":99.42,"n":164,"o":99.53,"t":"2026-10-16T14:20:00Z","v":9118,"vw":99.542144},{"c":100,"h":100.26,"l":100,"n":46,"o":100.26,"t":"2026-10-16T14:25:00Z","v":1223,"vw":100.082761},{"c":99.875,"h":99.89,"l":99.81,"n":42,"o":99.81,"t":"2026-10-16T14:30:00Z","v":762,"vw":99.868},{"c":100.0551,"h":100.11,"l":99.96,"n":105,"o":99.96,"t":"2026-10-16T14:35:00Z","v":3586,"vw":100.071668},{"c":99.96,"h":100.07,"l":99.96,"n":40,"o":100.07,"t":"2026-10-16T14:40:00Z","v":766,"vw":100.015},{"c":100.22,"h":100.24,"l":99.93,"n":87,"o":99.93,"t":"2026-10-16T14:45:00Z","v":4995,"vw":100.040251},{"c":100.16,"h":100.47,"l":100.13,"n":64,"o":100.305,"t":"2026-10-16T14:50:00Z","v":2021,"vw":100.278187},{"c":100.13,"h":100.17,"l":100.13,"n":16,"o":100.17,"t":"2026-10-16T14:55:00Z","v":532,"vw":100.146129},{"c":99.915,"h":100.37,"l":99.8,"n":106,"o":100.37,"t":"2026-10-16T15:00:00Z","v":2952,"vw":100.006875},{"c":99.572,"h":99.91,"l":99.572,"n":57,"o":99.89,"t":"2026-10-16T15:05:00Z","v":2475,"vw":99.787509},{"c":99.325,"h":99.6975,"l":99.2,"n":438,"o":99.39,"t":"2026-10-16T15:10:00Z","v":32120,"vw":99.472207},{"c":99.23,"h":99.6,"l":99.23,"n":42,"o":99.425,"t":"2026-10-16T15:15:00Z","v":4398,"vw":99.423043},{"c":99.14,"h":99.24,"l":98.82,"n":197,"o":99.24,"t":"2026-10-16T15:20:00Z","v":11423,"vw":98.970423},{"c":99.225,"h":99.225,"l":99.225,"n":10,"o":99.225,"t":"2026-10-16T15:25:00Z","v":152,"vw":99.225},{"c":99.01,"h":99.29,"l":99.01,"n":108,"o":99.29,"t":"2026-10-16T15:30:00Z","v":5539,"vw":99.19804},{"c":98.87,"h":99.03,"l":98.62,"n":169,"o":98.97,"t":"2026-10-16T15:35:00Z","v":5274,"vw":98.926938},{"c":98.76,"h":98.83,"l":98.75,"n":70,"o":98.83,"t":"2026-10-16T15:40:00Z","v":1600,"vw":98.765714},{"c":98.75,"h":98.93,"l":98.75,"n":141,"o":98.7725,"t":"2026-10-16T15:45:00Z","v":3315,"vw":98.80064},{"c":98.545,"h":98.76,"l":98.545,"n":69,"o":98.76,"t":"2026-10-16T15:50:00Z","v":1530,"vw":98.644191},{"c":98.21,"h":98.445,"l":98.19,"n":113,"o":98.445,"t":"2026-10-16T15:55:00Z","v":3113,"vw":98.30338},{"c":98.56,"h":98.56,"l":98.155,"n":162,"o":98.19,"t":"2026-10-16T16:00:00Z","v":5905,"vw":98.247536},{"c":98.63,"h":98.63,"l":98.4,"n":79,"o":98.555,"t":"2026-10-16T16:05:00Z","v":3482,"vw":98.51057},{"c":98.43,"h":98.65,"l":98.34,"n":159,"o":98.555,"t":"2026-10-16T16:10:00Z","v":5846,"vw":98.452883},{"c":98.61,"h":98.74,"l":98.495,"n":145,"o":98.74,"t":"2026-10-16T16:15:00Z","v":4294,"vw":98.611046},{"c":98.64,"h":98.79,"l":98.64,"n":66,"o":98.79,"t":"2026-10-16T16:20:00Z","v":1826,"vw":98.666155},{"c":98.76,"h":98.8342,"l":98.76,"n":50,"o":98.76,"t":"2026-10-16T16:25:00Z","v":1390,"vw":98.786349},{"c":98.48,"h":98.76,"l":98.48,"n":155,"o":98.76,"t":"2026-10-16T16:30:00Z","v":3769,"vw":98.612844},{"c":98.52,"h":98.62,"l":98.41,"n":142,"o":98.5,"t":"2026-10-16T16:35:00Z","v":5878,"vw":98.511327},{"c":98.21,"h":98.55,"l":98.21,"n":87,"o":98.55,"t":"2026-10-16T16:40:00Z","v":3165,"vw":98.398904},{"c":98.01,"h":98.19,"l":98,"n":82,"o":98.19,"t":"2026-10-16T16:45:00Z","v":2996,"vw":98.018585},{"c":97.98,"h":98.06,"l":97.965,"n":78,"o":97.965,"t":"2026-10-16T16:50:00Z","v":2091,"vw":98.018333},{"c":97.9277,"h":97.9277,"l":97.82,"n":15,"o":97.86,"t":"2026-10-16T16:55:00Z","v":650,"vw":97.867146},{"c":97.8,"h":97.96,"l":97.78,"n":95,"o":97.96,"t":"2026-10-16T17:00:00Z","v":3969,"vw":97.838812},{"c":97.99,"h":98.05,"l":97.8,"n":117,"o":97.8,"t":"2026-10-16T17:05:00Z","v":4583,"vw":97.92307},{"c":98.1,"h":98.22,"l":98.1,"n":103,"o":98.105,"t":"2026-10-16T17:10:00Z","v":3417,"vw":98.110363},{"c":98.075,"h":98.25,"l":98.03,"n":90,"o":98.03,"t":"2026-10-16T17:15:00Z","v":2232,"vw":98.1755},{"c":98.12,"h":98.12,"l":98.1,"n":59,"o":98.1,"t":"2026-10-16T17:20:00Z","v":1500,"vw":98.108107},{"c":98.34,"h":98.34,"l":98.175,"n":87,"o":98.22,"t":"2026-10-16T17:25:00Z","v":2443,"vw":98.238316},{"c":98.325,"h":98.4955,"l":98.28,"n":42,"o":98.4955,"t":"2026-10-16T17:30:00Z","v":2319,"vw":98.32222},{"c":98.25,"h":98.46,"l":98.24,"n":102,"o":98.46,"t":"2026-10-16T17:35:00Z","v":3372,"vw":98.372778},{"c":98.52,"h":98.57,"l":98.345,"n":198,"o":98.37,"t":"2026-10-16T17:40:00Z","v":8126,"vw":98.433252},{"c":98.04,"h":98.545,"l":98.04,"n":166,"o":98.515,"t":"2026-10-16T17:45:00Z","v":7700,"vw":98.479368},{"c":97.94,"h":97.94,"l":97.824,"n":40,"o":97.8583,"t":"2026-10-16T17:50:00Z","v":1465,"vw":97.891759},{"c":97.83,"h":97.96,"l":97.83,"n":49,"o":97.89,"t":"2026-10-16T17:55:00Z","v":1568,"vw":97.919802},{"c":97.57,"h":97.99,"l":97.48,"n":189,"o":97.66,"t":"2026-10-16T18:00:00Z","v":5729,"vw":97.629804},{"c":97.71,"h":97.735,"l":97.68,"n":38,"o":97.735,"t":"2026-10-16T18:05:00Z","v":1558,"vw":97.71},{"c":97.715,"h":97.715,"l":97.715,"n":12,"o":97.715,"t":"2026-10-16T18:10:00Z","v":531,"vw":97.715},{"c":97.525,"h":97.88,"l":97.525,"n":141,"o":97.84,"t":"2026-10-16T18:15:00Z","v":4799,"vw":97.738301},{"c":97.74,"h":97.85,"l":97.7,"n":68,"o":97.73,"t":"2026-10-16T18:20:00Z","v":1663,"vw":97.740323},{"c":97.65,"h":97.7461,"l":97.55,"n":91,"o":97.6,"t":"2026-10-16T18:25:00Z","v":2855,"vw":97.639355},{"c":97.71,"h":97.72,"l":97.54,"n":74,"o":97.54,"t":"2026-10-16T18:30:00Z","v":2503,"vw":97.674043},{"c":97.925,"h":97.93,"l":97.56,"n":73,"o":97.72,"t":"2026-10-16T18:35:00Z","v":2130,"vw":97.835216},{"c":97.94,"h":97.94,"l":97.86,"n":65,"o":97.92,"t":"2026-10-16T18:40:00Z","v":1833,"vw":97.894305},{"c":97.955,"h":97.955,"l":97.95,"n":44,"o":97.95,"t":"2026-10-16T18:45:00Z","v":698,"vw":97.9525},{"c":97.78,"h":97.82,"l":97.78,"n":59,"o":97.82,"t":"2026-10-16T18:50:00Z","v":1089,"vw":97.793333},{"c":98.265,"h":98.27,"l":97.785,"n":177,"o":97.785,"t":"2026-10-16T18:55:00Z","v":5102,"vw":97.937571},{"c":98.03,"h":98.38,"l":98.03,"n":108,"o":98.28,"t":"2026-10-16T19:00:00Z","v":6048,"vw":98.333578},{"c":97.895,"h":97.955,"l":97.82,"n":76,"o":97.86,"t":"2026-10-16T19:05:00Z","v":2168,"vw":97.880749},{"c":98.18,"h":98.18,"l":97.89,"n":145,"o":97.89,"t":"2026-10-16T19:10:00Z","v":3987,"vw":98.043026},{"c":98.21,"h":98.21,"l":98,"n":94,"o":98.08,"t":"2026-10-16T19:15:00Z","v":2398,"vw":98.142974},{"c":98.5475,"h":98.655,"l":98.36,"n":204,"o":98.36,"t":"2026-10-16T19:20:00Z","v":5158,"vw":98.433818},{"c":98.38,"h":98.56,"l":98.38,"n":80,"o":98.56,"t":"2026-10-16T19:25:00Z","v":1580,"vw":98.456667},{"c":98.23,"h":98.44,"l":98.2201,"n":203,"o":98.415,"t":"2026-10-16T19:30:00Z","v":6196,"vw":98.308514},{"c":98.3,"h":98.3,"l":98.09,"n":180,"o":98.185,"t":"2026-10-16T19:35:00Z","v":5678,"vw":98.251165},{"c":98.15,"h":98.41,"l":98,"n":239,"o":98.26,"t":"2026-10-16T19:40:00Z","v":6976,"vw":98.229746},{"c":98.23,"h":98.33,"l":98.15,"n":153,"o":98.23,"t":"2026-10-16T19:45:00Z","v":5254,"vw":98.210743},{"c":98.555,"h":98.7966,"l":98.21,"n":246,"o":98.42,"t":"2026-10-16T19:50:00Z","v":10831,"vw":98.48967},{"c":98.88,"h":98.925,"l":98.42,"n":1081,"o":98.595,"t":"2026-10-16T19:55:00Z","v":48790,"vw":98.657511},{"c":98.8744,"h":98.8744,"l":98.74,"n":31,"o":98.74,"t":"2026-10-16T20:00:00Z","v":125053,"vw":98.839941},{"c":99.77,"h":99.775,"l":99.63,"n":34,"o":99.63,"t":"2026-10-19T13:30:00Z","v":2946,"vw":99.664837},{"c":98.91,"h":99.36,"l":98.7,"n":19,"o":98.7,"t":"2026-10-19T13:35:00Z","v":1255,"vw":99.195974},{"c":98.384,"h":98.384,"l":98.384,"n":6,"o":98.384,"t":"2026-10-19T13:45:00Z","v":646,"vw":98.384},{"c":97.83,"h":97.88,"l":97.42,"n":116,"o":97.88,"t":"2026-10-19T13:55:00Z","v":3276,"vw":97.652981},{"c":97.825,"h":97.825,"l":97.79,"n":35,"o":97.81,"t":"2026-10-19T14:00:00Z","v":1068,"vw":97.810994},{"c":97.695,"h":97.695,"l":97.695,"n":16,"o":97.695,"t":"2026-10-19T14:05:00Z","v":813,"vw":97.695},{"c":97.725,"h":97.725,"l":97.725,"n":13,"o":97.725,"t":"2026-10-19T14:10:00Z","v":286,"vw":97.725},{"c":98.04,"h":98.05,"l":97.96,"n":23,"o":98,"t":"2026-10-19T14:15:00Z","v":2040,"vw":97.990139},{"c":98.1907,"h":98.1907,"l":98.1907,"n":6,"o":98.1907,"t":"2026-10-19T14:20:00Z","v":181,"vw":98.1907},{"c":98.09,"h":98.09,"l":98.09,"n":3,"o":98.09,"t":"2026-10-19T14:25:00Z","v":142,"vw":98.09},{"c":97.72,"h":97.93,"l":97.72,"n":53,"o":97.93,"t":"2026-10-19T14:30:00Z","v":929,"vw":97.888416},{"c":97.87,"h":97.87,"l":97.87,"n":9,"o":97.87,"t":"2026-10-19T14:35:00Z","v":155,"vw":97.87},{"c":98.13,"h":98.13,"l":97.985,"n":46,"o":97.985,"t":"2026-10-19T14:45:00Z","v":511,"vw":98.0575},{"c":98.05,"h":98.05,"l":98.05,"n":35,"o":98.05,"t":"2026-10-19T14:50:00Z","v":551,"vw":98.05},{"c":98,"h":98.01,"l":98,"n":37,"o":98.01,"t":"2026-10-19T14:55:00Z","v":805,"vw":98.005},{"c":98.43,"h":98.43,"l":98.11,"n":37,"o":98.325,"t":"2026-10-19T15:00:00Z","v":3362,"vw":98.179249},{"c":98.48,"h":98.48,"l":98.24,"n":258,"o":98.48,"t":"2026-10-19T15:05:00Z","v":10394,"vw":98.310065},{"c":98.73,"h":98.73,"l":98.48,"n":20,"o":98.48,"t":"2026-10-19T15:10:00Z","v":3147,"vw":98.49202},{"c":98.78,"h":98.78,"l":98.75,"n":20,"o":98.75,"t":"2026-10-19T15:15:00Z","v":536,"vw":98.771404},{"c":99.17,"h":99.17,"l":98.9467,"n":31,"o":98.9467,"t":"2026-10-19T15:20:00Z","v":1182,"vw":99.00385},{"c":98.72,"h":99.1,"l":98.72,"n":75,"o":99.1,"t":"2026-10-19T15:25:00Z","v":3314,"vw":99.04625},{"c":98.85,"h":98.85,"l":98.84,"n":7,"o":98.84,"t":"2026-10-19T15:30:00Z","v":323,"vw":98.845},{"c":98.87,"h":98.87,"l":98.87,"n":10,"o":98.87,"t":"2026-10-19T15:35:00Z","v":151,"vw":98.87},{"c":99.03,"h":99.03,"l":99.025,"n":12,"o":99.025,"t":"2026-10-19T15:40:00Z","v":327,"vw":99.026792},{"c":99.025,"h":99.025,"l":99.025,"n":28,"o":99.025,"t":"2026-10-19T15:50:00Z","v":549,"vw":99.025},{"c":99.28,"h":99.28,"l":99.01,"n":35,"o":99.01,"t":"2026-10-19T15:55:00Z","v":1842,"vw":99.127783},{"c":98.91,"h":99.1,"l":98.85,"n":244,"o":99.06,"t":"2026-10-19T16:00:00Z","v":13419,"vw":98.988961},{"c":98.83,"h":98.91,"l":98.725,"n":65,"o":98.91,"t":"2026-10-19T16:05:00Z","v":2881,"vw":98.790657},{"c":98.855,"h":98.855,"l":98.72,"n":17,"o":98.72,"t":"2026-10-19T16:10:00Z","v":484,"vw":98.755248},{"c":98.9,"h":98.9,"l":98.845,"n":34,"o":98.85,"t":"2026-10-19T16:15:00Z","v":1585,"vw":98.886923},{"c":98.8725,"h":98.8725,"l":98.87,"n":9,"o":98.87,"t":"2026-10-19T16:20:00Z","v":252,"vw":98.871286},{"c":98.935,"h":98.935,"l":98.935,"n":22,"o":98.935,"t":"2026-10-19T16:25:00Z","v":485,"vw":98.935},{"c":98.625,"h":98.925,"l":98.62,"n":207,"o":98.925,"t":"2026-10-19T16:30:00Z","v":7292,"vw":98.779394},{"c":98.815,"h":98.815,"l":98.775,"n":23,"o":98.775,"t":"2026-10-19T16:35:00Z","v":738,"vw":98.801667},{"c":98.8443,"h":98.8443,"l":98.8443,"n":10,"o":98.8443,"t":"2026-10-19T16:40:00Z","v":719,"vw":98.8443},{"c":98.835,"h":98.895,"l":98.81,"n":59,"o":98.89,"t":"2026-10-19T16:45:00Z","v":2918,"vw":98.882841},{"c":98.79,"h":98.79,"l":98.74,"n":36,"o":98.74,"t":"2026-10-19T16:50:00Z","v":626,"vw":98.773333},{"c":98.52,"h":98.69,"l":98.52,"n":82,"o":98.69,"t":"2026-10-19T16:55:00Z","v":1489,"vw":98.6225},{"c":98.475,"h":98.545,"l":98.475,"n":30,"o":98.545,"t":"2026-10-19T17:00:00Z","v":672,"vw":98.51},{"c":98.4675,"h":98.475,"l":98.4151,"n":39,"o":98.4151,"t":"2026-10-19T17:05:00Z","v":922,"vw":98.442625},{"c":98.59,"h":98.59,"l":98.37,"n":55,"o":98.475,"t":"2026-10-19T17:10:00Z","v":1742,"vw":98.488182},{"c":98.695,"h":98.695,"l":98.495,"n":15,"o":98.495,"t":"2026-10-19T17:15:00Z","v":623,"vw":98.594},{"c":98.71,"h":98.71,"l":98.7,"n":29,"o":98.7,"t":"2026-10-19T17:20:00Z","v":1232,"vw":98.701111},{"c":98.71,"h":98.885,"l":98.67,"n":93,"o":98.77,"t":"2026-10-19T17:25:00Z","v":4164,"vw":98.711719},{"c":98.7,"h":98.915,"l":98.7,"n":92,"o":98.9,"t":"2026-10-19T17:30:00Z","v":3066,"vw":98.800235},{"c":98.7,"h":98.83,"l":98.62,"n":129,"o":98.83,"t":"2026-10-19T17:35:00Z","v":5331,"vw":98.713602},{"c":98.79,"h":98.935,"l":98.695,"n":105,"o":98.695,"t":"2026-10-19T17:40:00Z","v":2320,"vw":98.834123},{"c":98.7,"h":98.72,"l":98.7,"n":57,"o":98.72,"t":"2026-10-19T17:45:00Z","v":1466,"vw":98.70375},{"c":98.6625,"h":98.665,"l":98.66,"n":44,"o":98.66,"t":"2026-10-19T17:50:00Z","v":2750,"vw":98.663293},{"c":98.795,"h":98.795,"l":98.65,"n":53,"o":98.685,"t":"2026-10-19T17:55:00Z","v":1337,"vw":98.706206},{"c":98.755,"h":98.89,"l":98.75,"n":134,"o":98.89,"t":"2026-10-19T18:00:00Z","v":3276,"vw":98.824894},{"c":98.73,"h":98.775,"l":98.68,"n":62,"o":98.775,"t":"2026-10-19T18:05:00Z","v":1434,"vw":98.719273},{"c":98.93,"h":98.93,"l":98.81,"n":74,"o":98.81,"t":"2026-10-19T18:10:00Z","v":2319,"vw":98.885714},{"c":98.84,"h":98.84,"l":98.84,"n":11,"o":98.84,"t":"2026-10-19T18:15:00Z","v":174,"vw":98.84},{"c":98.705,"h":98.86,"l":98.69,"n":90,"o":98.86,"t":"2026-10-19T18:20:00Z","v":2034,"vw":98.73084},{"c":98.655,"h":98.7,"l":98.655,"n":48,"o":98.7,"t":"2026-10-19T18:25:00Z","v":1089,"vw":98.68625},{"c":98.59,"h":98.67,"l":98.59,"n":60,"o":98.67,"t":"2026-10-19T18:30:00Z","v":1692,"vw":98.611959},{"c":98.6,"h":98.6,"l":98.51,"n":54,"o":98.51,"t":"2026-10-19T18:35:00Z","v":1809,"vw":98.58},{"c":98.6,"h":98.6,"l":98.5,"n":53,"o":98.555,"t":"2026-10-19T18:40:00Z","v":1108,"vw":98.54375},{"c":98.6,"h":98.68,"l":98.54,"n":96,"o":98.61,"t":"2026-10-19T18:45:00Z","v":2308,"vw":98.57804},{"c":98.6,"h":98.6,"l":98.465,"n":84,"o":98.48,"t":"2026-10-19T18:50:00Z","v":1982,"vw":98.52887},{"c":98.54,"h":98.69,"l":98.52,"n":164,"o":98.53,"t":"2026-10-19T18:55:00Z","v":8656,"vw":98.570689},{"c":98.605,"h":98.64,"l":98.605,"n":70,"o":98.63,"t":"2026-10-19T19:00:00Z","v":1880,"vw":98.624608},{"c":98.59,"h":98.65,"l":98.58,"n":88,"o":98.65,"t":"2026-10-19T19:05:00Z","v":1739,"vw":98.605417},{"c":98.465,"h":98.595,"l":98.465,"n":101,"o":98.59,"t":"2026-10-19T19:10:00Z","v":5272,"vw":98.535154},{"c":98.565,"h":98.61,"l":98.503,"n":95,"o":98.57,"t":"2026-10-19T19:15:00Z","v":2265,"vw":98.552469},{"c":98.705,"h":98.74,"l":98.595,"n":138,"o":98.595,"t":"2026-10-19T19:20:00Z","v":2591,"vw":98.658468},{"c":98.54,"h":98.745,"l":98.54,"n":110,"o":98.745,"t":"2026-10-19T19:25:00Z","v":3260,"vw":98.665472},{"c":98.53,"h":98.62,"l":98.49,"n":132,"o":98.61,"t":"2026-10-19T19:30:00Z","v":3817,"vw":98.572619},{"c":98.71,"h":98.71,"l":98.6,"n":84,"o":98.67,"t":"2026-10-19T19:35:00Z","v":2831,"vw":98.654697},{"c":98.85,"h":98.86,"l":98.71,"n":140,"o":98.71,"t":"2026-10-19T19:40:00Z","v":3142,"vw":98.781079},{"c":98.845,"h":98.8525,"l":98.61,"n":218,"o":98.845,"t":"2026-10-19T19:45:00Z","v":9564,"vw":98.764062},{"c":98.76,"h":98.885,"l":98.555,"n":269,"o":98.81,"t":"2026-10-19T19:50:00Z","v":9116,"vw":98.701264},{"c":98.59,"h":98.9,"l":98.36,"n":953,"o":98.69,"t":"2026-10-19T19:55:00Z","v":39252,"vw":98.594031},{"c":98.59,"h":98.59,"l":98.59,"n":48,"o":98.59,"t":"2026-10-19T20:00:00Z","v":88360,"vw":98.59},{"c":98.59,"h":98.59,"l":98.59,"n":1,"o":98.59,"t":"2026-10-19T20:25:00Z","v":7684,"vw":98.59},{"c":98.56,"h":98.56,"l":98.56,"n":9,"o":98.56,"t":"2026-10-20T10:15:00Z","v":109,"vw":98.56},{"c":98.01,"h":98.105,"l":97.5,"n":30,"o":97.5,"t":"2026-10-20T13:30:00Z","v":5124,"vw":97.561673},{"c":98.01,"h":98.01,"l":95.35,"n":124,"o":96.65,"t":"2026-10-20T13:35:00Z","v":7060,"vw":97.384053},{"c":97.62,"h":97.77,"l":96.545,"n":87,"o":97.72,"t":"2026-10-20T13:40:00Z","v":2750,"vw":97.339437},{"c":97.155,"h":97.2585,"l":97.155,"n":39,"o":97.2585,"t":"2026-10-20T13:45:00Z","v":1307,"vw":97.245563},{"c":97.09,"h":97.11,"l":97.09,"n":16,"o":97.11,"t":"2026-10-20T13:50:00Z","v":381,"vw":97.1},{"c":98.075,"h":98.22,"l":98.075,"n":40,"o":98.22,"t":"2026-10-20T13:55:00Z","v":2301,"vw":98.173615},{"c":98.23,"h":98.23,"l":98.075,"n":27,"o":98.075,"t":"2026-10-20T14:00:00Z","v":489,"vw":98.1525},{"c":98.02,"h":98.24,"l":97.69,"n":46,"o":97.69,"t":"2026-10-20T14:05:00Z","v":842,"vw":97.995555},{"c":97.795,"h":97.954,"l":97.7,"n":43,"o":97.954,"t":"2026-10-20T14:10:00Z","v":1717,"vw":97.878348},{"c":98.3,"h":98.4,"l":97.7,"n":71,"o":97.79,"t":"2026-10-20T14:15:00Z","v":2956,"vw":98.07713},{"c":99.47,"h":99.47,"l":98.17,"n":158,"o":98.385,"t":"2026-10-20T14:20:00Z","v":6081,"vw":98.903435},{"c":100.26,"h":100.26,"l":99.28,"n":200,"o":99.28,"t":"2026-10-20T14:25:00Z","v":7675,"vw":99.747143},{"c":99.79,"h":100.455,"l":99.73,"n":193,"o":100.28,"t":"2026-10-20T14:30:00Z","v":7971,"vw":100.066521},{"c":99.81,"h":100.08,"l":99.645,"n":90,"o":99.645,"t":"2026-10-20T14:35:00Z","v":3770,"vw":99.939153},{"c":100.285,"h":100.38,"l":99.78,"n":111,"o":100.04,"t":"2026-10-20T14:40:00Z","v":4678,"vw":100.130499},{"c":100.02,"h":100.5,"l":99.97,"n":79,"o":100.43,"t":"2026-10-20T14:45:00Z","v":2080,"vw":100.155577},{"c":100.4825,"h":100.4825,"l":100.05,"n":148,"o":100.05,"t":"2026-10-20T14:50:00Z","v":3488,"vw":100.161699},{"c":100.44,"h":100.5899,"l":100.4,"n":110,"o":100.515,"t":"2026-10-20T14:55:00Z","v":3379,"vw":100.475396},{"c":100.68,"h":100.88,"l":100.45,"n":117,"o":100.45,"t":"2026-10-20T15:00:00Z","v":3013,"vw":100.625589},{"c":100.06,"h":100.685,"l":100.06,"n":166,"o":100.685,"t":"2026-10-20T15:05:00Z","v":7183,"vw":100.354092},{"c":99.29,"h":99.87,"l":99.2,"n":199,"o":99.84,"t":"2026-10-20T15:10:00Z","v":5301,"vw":99.401034},{"c":98.87,"h":99.32,"l":98.75,"n":137,"o":99.27,"t":"2026-10-20T15:15:00Z","v":5451,"vw":99.016013},{"c":99.155,"h":99.21,"l":98.595,"n":120,"o":98.71,"t":"2026-10-20T15:20:00Z","v":7446,"vw":99.027462},{"c":99.405,"h":99.465,"l":99.19,"n":75,"o":99.31,"t":"2026-10-20T15:25:00Z","v":2298,"vw":99.324833},{"c":99.055,"h":99.35,"l":99.055,"n":100,"o":99.18,"t":"2026-10-20T15:30:00Z","v":2903,"vw":99.19704},{"c":99.27,"h":99.29,"l":99.1525,"n":84,"o":99.19,"t":"2026-10-20T15:35:00Z","v":2530,"vw":99.201708},{"c":99.595,"h":99.595,"l":99.54,"n":79,"o":99.54,"t":"2026-10-20T15:40:00Z","v":1802,"vw":99.56096},{"c":99.3,"h":99.545,"l":99.295,"n":113,"o":99.545,"t":"2026-10-20T15:45:00Z","v":4568,"vw":99.358458},{"c":99.59,"h":99.59,"l":99.15,"n":89,"o":99.15,"t":"2026-10-20T15:50:00Z","v":1770,"vw":99.431102},{"c":99.59,"h":99.59,"l":99.385,"n":76,"o":99.59,"t":"2026-10-20T15:55:00Z","v":1578,"vw":99.512222},{"c":99.3,"h":99.6,"l":99.3,"n":64,"o":99.59,"t":"2026-10-20T16:00:00Z","v":1842,"vw":99.486303},{"c":99.52,"h":99.52,"l":99.15,"n":98,"o":99.15,"t":"2026-10-20T16:05:00Z","v":5872,"vw":99.370079},{"c":99.47,"h":99.6,"l":99.35,"n":195,"o":99.4322,"t":"2026-10-20T16:15:00Z","v":10373,"vw":99.450562},{"c":99.67,"h":99.67,"l":99.24,"n":138,"o":99.46,"t":"2026-10-20T16:20:00Z","v":5291,"vw":99.413555},{"c":99.825,"h":99.88,"l":99.73,"n":98,"o":99.83,"t":"2026-10-20T16:25:00Z","v":4567,"vw":99.779844},{"c":100.1,"h":100.1,"l":99.83,"n":57,"o":99.83,"t":"2026-10-20T16:30:00Z","v":1098,"vw":99.998},{"c":99.98,"h":100.06,"l":99.9178,"n":66,"o":100.06,"t":"2026-10-20T16:35:00Z","v":4350,"vw":99.95995},{"c":100.26,"h":100.3,"l":100.05,"n":160,"o":100.08,"t":"2026-10-20T16:40:00Z","v":4320,"vw":100.174909},{"c":100.285,"h":100.49,"l":100.28,"n":149,"o":100.42,"t":"2026-10-20T16:45:00Z","v":7260,"vw":100.407244},{"c":100.2,"h":100.295,"l":99.98,"n":113,"o":100.295,"t":"2026-10-20T16:50:00Z","v":3170,"vw":100.108056},{"c":99.87,"h":99.96,"l":99.87,"n":36,"o":99.96,"t":"2026-10-20T16:55:00Z","v":1096,"vw":99.9275},{"c":100.13,"h":100.15,"l":99.92,"n":101,"o":99.99,"t":"2026-10-20T17:00:00Z","v":6818,"vw":100.064916},{"c":100.2,"h":100.26,"l":100.07,"n":125,"o":100.22,"t":"2026-10-20T17:05:00Z","v":2889,"vw":100.156091},{"c":99.98,"h":100.2475,"l":99.8375,"n":98,"o":100.195,"t":"2026-10-20T17:10:00Z","v":6291,"vw":100.158467},{"c":99.999,"h":100.04,"l":99.925,"n":31,"o":99.93,"t":"2026-10-20T17:15:00Z","v":1447,"vw":99.987314},{"c":99.9,"h":100.12,"l":99.9,"n":83,"o":100.08,"t":"2026-10-20T17:20:00Z","v":1966,"vw":99.986042},{"c":99.815,"h":99.9,"l":99.4701,"n":173,"o":99.81,"t":"2026-10-20T17:25:00Z","v":9094,"vw":99.611679},{"c":99.86,"h":99.98,"l":99.85,"n":90,"o":99.85,"t":"2026-10-20T17:30:00Z","v":1968,"vw":99.891169},{"c":99.86,"h":99.87,"l":99.73,"n":52,"o":99.74,"t":"2026-10-20T17:35:00Z","v":1250,"vw":99.805714},{"c":99.88,"h":99.96,"l":99.87,"n":104,"o":99.94,"t":"2026-10-20T17:45:00Z","v":2952,"vw":99.901618},{"c":99.93,"h":99.93,"l":99.88,"n":55,"o":99.88,"t":"2026-10-20T17:50:00Z","v":1434,"vw":99.915},{"c":99.85,"h":99.85,"l":99.47,"n":173,"o":99.76,"t":"2026-10-20T17:55:00Z","v":28393,"vw":99.66138},{"c":100.005,"h":100.045,"l":99.97,"n":60,"o":99.97,"t":"2026-10-20T18:00:00Z","v":1506,"vw":100.013612},{"c":100.03,"h":100.03,"l":99.89,"n":42,"o":99.89,"t":"2026-10-20T18:05:00Z","v":821,"vw":99.966667},{"c":100.045,"h":100.12,"l":100.005,"n":71,"o":100.015,"t":"2026-10-20T18:10:00Z","v":2308,"vw":100.045803},{"c":100.05,"h":100.07,"l":100.05,"n":28,"o":100.055,"t":"2026-10-20T18:15:00Z","v":506,"vw":100.05625},{"c":100.06,"h":100.12,"l":100.01,"n":71,"o":100.075,"t":"2026-10-20T18:20:00Z","v":2239,"vw":100.070625},{"c":100.215,"h":100.215,"l":100.02,"n":122,"o":100.02,"t":"2026-10-20T18:25:00Z","v":1966,"vw":100.13},{"c":100.29,"h":100.325,"l":100.12,"n":155,"o":100.23,"t":"2026-10-20T18:30:00Z","v":4341,"vw":100.217868},{"c":100.2,"h":100.28,"l":100.2,"n":23,"o":100.28,"t":"2026-10-20T18:35:00Z","v":663,"vw":100.24},{"c":99.925,"h":100.19,"l":99.87,"n":134,"o":100.19,"t":"2026-10-20T18:40:00Z","v":3020,"vw":99.998333},{"c":100.08,"h":100.08,"l":100.02,"n":99,"o":100.03,"t":"2026-10-20T18:45:00Z","v":3083,"vw":100.033044},{"c":100.145,"h":100.17,"l":100.01,"n":82,"o":100.07,"t":"2026-10-20T18:50:00Z","v":1634,"vw":100.112778},{"c":100.21,"h":100.25,"l":100,"n":149,"o":100.15,"t":"2026-10-20T18:55:00Z","v":3239,"vw":100.097264},{"c":100.07,"h":100.23,"l":100.07,"n":99,"o":100.23,"t":"2026-10-20T19:00:00Z","v":3819,"vw":100.126628},{"c":100.335,"h":100.335,"l":100.13,"n":56,"o":100.13,"t":"2026-10-20T19:05:00Z","v":2113,"vw":100.204643},{"c":100.225,"h":100.335,"l":100.225,"n":65,"o":100.335,"t":"2026-10-20T19:10:00Z","v":2219,"vw":100.281111},{"c":100.15,"h":100.27,"l":100.04,"n":148,"o":100.2,"t":"2026-10-20T19:15:00Z","v":6172,"vw":100.174},{"c":100.405,"h":100.45,"l":100.19,"n":170,"o":100.29,"t":"2026-10-20T19:20:00Z","v":7047,"vw":100.287271},{"c":100.44,"h":100.695,"l":100.385,"n":184,"o":100.385,"t":"2026-10-20T19:25:00Z","v":6395,"vw":100.478677},{"c":100.275,"h":100.48,"l":100.275,"n":78,"o":100.48,"t":"2026-10-20T19:30:00Z","v":2291,"vw":100.377917},{"c":99.895,"h":100.15,"l":99.88,"n":117,"o":100.15,"t":"2026-10-20T19:35:00Z","v":2501,"vw":100.012185},{"c":99.495,"h":99.86,"l":99.43,"n":262,"o":99.8,"t":"2026-10-20T19:40:00Z","v":7659,"vw":99.722389},{"c":99.49,"h":99.72,"l":99.43,"n":313,"o":99.49,"t":"2026-10-20T19:45:00Z","v":11578,"vw":99.569976},{"c":99.685,"h":99.8,"l":99.37,"n":359,"o":99.43,"t":"2026-10-20T19:50:00Z","v":11307,"vw":99.665567},{"c":99.82,"h":99.89,"l":99.48,"n":928,"o":99.735,"t":"2026-10-20T19:55:00Z","v":37556,"vw":99.671823},{"c":99.8,"h":99.8,"l":99.8,"n":34,"o":99.8,"t":"2026-10-20T20:00:00Z","v":69533,"vw":99.8},{"c":100.49,"h":101,"l":100.49,"n":27,"o":100.74,"t":"2026-10-21T13:30:00Z","v":3185,"vw":100.742947},{"c":101.2,"h":101.2,"l":101.2,"n":26,"o":101.2,"t":"2026-10-21T13:35:00Z","v":460,"vw":101.2},{"c":99.12,"h":99.12,"l":99.12,"n":1,"o":99.12,"t":"2026-10-21T13:40:00Z","v":150,"vw":99.12},{"c":100.705,"h":101.38,"l":100.705,"n":27,"o":101.08,"t":"2026-10-21T13:45:00Z","v":1757,"vw":101.070357},{"c":100.545,"h":100.71,"l":100.545,"n":16,"o":100.71,"t":"2026-10-21T13:55:00Z","v":863,"vw":100.57748},{"c":100.535,"h":100.565,"l":100.535,"n":9,"o":100.565,"t":"2026-10-21T14:00:00Z","v":387,"vw":100.545453},{"c":99.61,"h":100.07,"l":99.27,"n":82,"o":100.07,"t":"2026-10-21T14:05:00Z","v":3127,"vw":99.680754},{"c":99.22,"h":99.65,"l":99.22,"n":84,"o":99.6,"t":"2026-10-21T14:10:00Z","v":3695,"vw":99.347037},{"c":99.29,"h":99.29,"l":99.01,"n":62,"o":99.14,"t":"2026-10-21T14:15:00Z","v":1894,"vw":99.219598},{"c":98.88,"h":99.0075,"l":98.87,"n":42,"o":99.0075,"t":"2026-10-21T14:25:00Z","v":1251,"vw":98.902232},{"c":99.2225,"h":99.28,"l":98.805,"n":216,"o":98.805,"t":"2026-10-21T14:30:00Z","v":6653,"vw":98.952683},{"c":99.39,"h":99.39,"l":99.1809,"n":58,"o":99.1809,"t":"2026-10-21T14:35:00Z","v":2381,"vw":99.262259},{"c":99.45,"h":99.45,"l":99.25,"n":73,"o":99.25,"t":"2026-10-21T14:40:00Z","v":2584,"vw":99.299286},{"c":99.79,"h":99.83,"l":99.79,"n":18,"o":99.83,"t":"2026-10-21T14:45:00Z","v":566,"vw":99.809592},{"c":99.77,"h":99.92,"l":99.77,"n":26,"o":99.805,"t":"2026-10-21T14:50:00Z","v":1046,"vw":99.79963},{"c":99.595,"h":99.7625,"l":99.58,"n":38,"o":99.58,"t":"2026-10-21T14:55:00Z","v":1225,"vw":99.625128},{"c":99.51,"h":99.52,"l":99.39,"n":61,"o":99.47,"t":"2026-10-21T15:00:00Z","v":1971,"vw":99.46625},{"c":99.5,"h":99.5,"l":99.5,"n":19,"o":99.5,"t":"2026-10-21T15:05:00Z","v":1966,"vw":99.5},{"c":99.3,"h":99.415,"l":99.29,"n":31,"o":99.41,"t":"2026-10-21T15:10:00Z","v":1069,"vw":99.34716},{"c":99.23,"h":99.505,"l":99.23,"n":115,"o":99.505,"t":"2026-10-21T15:15:00Z","v":3126,"vw":99.290478},{"c":99.49,"h":99.49,"l":99.17,"n":103,"o":99.36,"t":"2026-10-21T15:20:00Z","v":2628,"vw":99.333982},{"c":100.14,"h":100.145,"l":99.745,"n":91,"o":99.745,"t":"2026-10-21T15:25:00Z","v":2034,"vw":99.943917},{"c":100.115,"h":100.115,"l":100.06,"n":38,"o":100.06,"t":"2026-10-21T15:30:00Z","v":759,"vw":100.0925},{"c":100.27,"h":100.27,"l":100.27,"n":19,"o":100.27,"t":"2026-10-21T15:35:00Z","v":373,"vw":100.27},{"c":99.855,"h":100.18,"l":99.855,"n":81,"o":100.18,"t":"2026-10-21T15:40:00Z","v":1658,"vw":99.986184},{"c":99.895,"h":100.11,"l":99.895,"n":57,"o":100.1,"t":"2026-10-21T15:45:00Z","v":3239,"vw":99.925813},{"c":99.95,"h":100.02,"l":99.86,"n":41,"o":99.86,"t":"2026-10-21T15:50:00Z","v":1227,"vw":99.926738},{"c":100.015,"h":100.07,"l":99.92,"n":148,"o":100.05,"t":"2026-10-21T15:55:00Z","v":4015,"vw":100.01402},{"c":99.82,"h":99.9832,"l":99.795,"n":28,"o":99.795,"t":"2026-10-21T16:00:00Z","v":540,"vw":99.859827},{"c":99.69,"h":99.94,"l":99.61,"n":239,"o":99.825,"t":"2026-10-21T16:05:00Z","v":10051,"vw":99.786169},{"c":99.71,"h":99.71,"l":99.71,"n":17,"o":99.71,"t":"2026-10-21T16:10:00Z","v":442,"vw":99.71},{"c":99.91,"h":99.91,"l":99.83,"n":55,"o":99.83,"t":"2026-10-21T16:15:00Z","v":1618,"vw":99.84625},{"c":99.7325,"h":99.78,"l":99.7325,"n":20,"o":99.78,"t":"2026-10-21T16:20:00Z","v":365,"vw":99.75625},{"c":99.9399,"h":99.9399,"l":99.63,"n":263,"o":99.89,"t":"2026-10-21T16:25:00Z","v":15413,"vw":99.865589},{"c":99.9,"h":100.03,"l":99.84,"n":73,"o":99.93,"t":"2026-10-21T16:30:00Z","v":2821,"vw":99.931579},{"c":100.68,"h":100.68,"l":99.91,"n":180,"o":99.91,"t":"2026-10-21T16:35:00Z","v":7730,"vw":100.218222},{"c":100.79,"h":101.035,"l":100.485,"n":233,"o":100.795,"t":"2026-10-21T16:40:00Z","v":8537,"vw":100.749774},{"c":100.85,"h":100.94,"l":100.755,"n":63,"o":100.79,"t":"2026-10-21T16:45:00Z","v":2537,"vw":100.845206},{"c":100.44,"h":100.5,"l":100.44,"n":23,"o":100.5,"t":"2026-10-21T16:50:00Z","v":514,"vw":100.46},{"c":100.66,"h":100.66,"l":100.49,"n":37,"o":100.49,"t":"2026-10-21T16:55:00Z","v":1141,"vw":100.624169},{"c":100.435,"h":100.52,"l":100.435,"n":18,"o":100.52,"t":"2026-10-21T17:00:00Z","v":679,"vw":100.475887},{"c":100.785,"h":100.785,"l":100.38,"n":110,"o":100.42,"t":"2026-10-21T17:05:00Z","v":2444,"vw":100.581495},{"c":100.695,"h":100.76,"l":100.695,"n":53,"o":100.76,"t":"2026-10-21T17:10:00Z","v":1548,"vw":100.745},{"c":100.545,"h":100.56,"l":100.545,"n":32,"o":100.56,"t":"2026-10-21T17:15:00Z","v":916,"vw":100.54875},{"c":100.4,"h":100.53,"l":100.4,"n":28,"o":100.53,"t":"2026-10-21T17:20:00Z","v":997,"vw":100.444934},{"c":100.57,"h":100.57,"l":100.42,"n":69,"o":100.43,"t":"2026-10-21T17:25:00Z","v":1266,"vw":100.473333},{"c":100.48,"h":100.515,"l":100.44,"n":44,"o":100.515,"t":"2026-10-21T17:30:00Z","v":1635,"vw":100.461822},{"c":100.38,"h":100.59,"l":100.38,"n":105,"o":100.54,"t":"2026-10-21T17:35:00Z","v":2815,"vw":100.545422},{"c":100.52,"h":100.52,"l":100.415,"n":28,"o":100.415,"t":"2026-10-21T17:40:00Z","v":1005,"vw":100.433103},{"c":100.455,"h":100.46,"l":100.415,"n":46,"o":100.415,"t":"2026-10-21T17:45:00Z","v":2570,"vw":100.452222},{"c":100.55,"h":100.58,"l":100.49,"n":95,"o":100.49,"t":"2026-10-21T17:50:00Z","v":2475,"vw":100.543333},{"c":100.49,"h":100.67,"l":100.39,"n":132,"o":100.6,"t":"2026-10-21T17:55:00Z","v":8219,"vw":100.503155},{"c":100.38,"h":100.505,"l":100.38,"n":35,"o":100.5025,"t":"2026-10-21T18:00:00Z","v":1114,"vw":100.460417},{"c":100.31,"h":100.31,"l":100.04,"n":132,"o":100.22,"t":"2026-10-21T18:05:00Z","v":3459,"vw":100.142},{"c":100.12,"h":100.47,"l":100.115,"n":140,"o":100.34,"t":"2026-10-21T18:10:00Z","v":8181,"vw":100.331418},{"c":100.255,"h":100.255,"l":100.125,"n":66,"o":100.125,"t":"2026-10-21T18:15:00Z","v":1107,"vw":100.204375},{"c":99.94,"h":100.32,"l":99.94,"n":85,"o":100.25,"t":"2026-10-21T18:20:00Z","v":4123,"vw":100.187992},{"c":100.13,"h":100.13,"l":99.67,"n":236,"o":99.94,"t":"2026-10-21T18:25:00Z","v":40871,"vw":99.919908},{"c":100.19,"h":100.25,"l":99.93,"n":45,"o":99.93,"t":"2026-10-21T18:30:00Z","v":1499,"vw":100.165},{"c":100.39,"h":100.56,"l":100.3,"n":73,"o":100.3,"t":"2026-10-21T18:35:00Z","v":2445,"vw":100.400627},{"c":100.59,"h":100.63,"l":100.3401,"n":56,"o":100.47,"t":"2026-10-21T18:40:00Z","v":1530,"vw":100.4984},{"c":100.395,"h":100.76,"l":100.24,"n":219,"o":100.5775,"t":"2026-10-21T18:45:00Z","v":12272,"vw":100.4877},{"c":100.125,"h":100.395,"l":100.08,"n":40,"o":100.395,"t":"2026-10-21T18:50:00Z","v":1561,"vw":100.232968},{"c":100.13,"h":100.2,"l":100.13,"n":48,"o":100.17,"t":"2026-10-21T18:55:00Z","v":1144,"vw":100.172},{"c":99.96,"h":100,"l":99.72,"n":533,"o":99.93,"t":"2026-10-21T19:00:00Z","v":22134,"vw":99.857175},{"c":99.74,"h":99.87,"l":99.505,"n":130,"o":99.87,"t":"2026-10-21T19:05:00Z","v":5325,"vw":99.750072},{"c":99.75,"h":99.75,"l":99.59,"n":117,"o":99.67,"t":"2026-10-21T19:10:00Z","v":4111,"vw":99.662609},{"c":100.015,"h":100.07,"l":99.85,"n":115,"o":99.89,"t":"2026-10-21T19:15:00Z","v":3114,"vw":99.955357},{"c":99.91,"h":100.06,"l":99.725,"n":199,"o":100.04,"t":"2026-10-21T19:20:00Z","v":2865,"vw":99.967509},{"c":99.98,"h":99.98,"l":99.87,"n":149,"o":99.91,"t":"2026-10-21T19:25:00Z","v":3478,"vw":99.943112},{"c":99.685,"h":100.06,"l":99.685,"n":278,"o":99.975,"t":"2026-10-21T19:30:00Z","v":8450,"vw":99.940294},{"c":99.46,"h":99.63,"l":99.37,"n":121,"o":99.63,"t":"2026-10-21T19:35:00Z","v":3020,"vw":99.455989},{"c":99.355,"h":99.43,"l":99.13,"n":291,"o":99.43,"t":"2026-10-21T19:40:00Z","v":11522,"vw":99.381318},{"c":99.35,"h":99.58,"l":99.29,"n":130,"o":99.45,"t":"2026-10-21T19:45:00Z","v":2694,"vw":99.448421},{"c":99.54,"h":99.6,"l":99.285,"n":267,"o":99.285,"t":"2026-10-21T19:50:00Z","v":9046,"vw":99.44731},{"c":99.66,"h":99.74,"l":99.355,"n":1041,"o":99.41,"t":"2026-10-21T19:55:00Z","v":38626,"vw":99.572951},{"c":99.64,"h":99.64,"l":99.64,"n":20,"o":99.64,"t":"2026-10-21T20:00:00Z","v":92602,"vw":99.64}],"history":[{"c":62.81,"h":63.42,"l":61.77,"n":5966,"o":62.28,"t":"2024-10-21T04:00:00Z","v":369930,"vw":62.657796},{"c":61.67,"h":62.8,"l":61.496,"n":5327,"o":62.78,"t":"2024-10-22T04:00:00Z","v":163126,"vw":61.843249},{"c":61.49,"h":62.095,"l":61.22,"n":6336,"o":61.53,"t":"2024-10-23T04:00:00Z","v":266390,"vw":61.587649},{"c":61.23,"h":61.82,"l":60.5,"n":4819,"o":61.19,"t":"2024-10-24T04:00:00Z","v":230732,"vw":61.127036},{"c":61.15,"h":61.82,"l":60.48,"n":4358,"o":61.68,"t":"2024-10-25T04:00:00Z","v":185338,"vw":61.019794},{"c":60.85,"h":61.69,"l":60.8,"n":5484,"o":61.57,"t":"2024-10-28T04:00:00Z","v":209558,"vw":61.074885},{"c":60.81,"h":61.018,"l":59.94,"n":5365,"o":60.49,"t":"2024-10-29T04:00:00Z","v":217634,"vw":60.527879},{"c":60.56,"h":61.885,"l":60.395,"n":4583,"o":60.58,"t":"2024-10-30T04:00:00Z","v":219344,"vw":60.998183},{"c":58.7,"h":60.66,"l":58.64,"n":3913,"o":60.62,"t":"2024-10-31T04:00:00Z","v":215607,"vw":59.174714},{"c":58.4,"h":59.915,"l":58.21,"n":5569,"o":59.43,"t":"2024-11-01T04:00:00Z","v":174317,"vw":58.745817},{"c":59.15,"h":59.59,"l":58.25,"n":4708,"o":58.55,"t":"2024-11-04T05:00:00Z","v":171944,"vw":59.057905},{"c":59.82,"h":59.959,"l":58.82,"n":6094,"o":59.34,"t":"2024-11-05T05:00:00Z","v":278038,"vw":59.522277},{"c":65.71,"h":65.86,"l":62.83,"n":9677,"o":63.03,"t":"2024-11-06T05:00:00Z","v":461794,"vw":65.008164},{"c":62.57,"h":65.535,"l":62.4,"n":7414,"o":65.5,"t":"2024-11-07T05:00:00Z","v":289197,"vw":63.172978},{"c":65.87,"h":66.26,"l":62.37,"n":6985,"o":62.62,"t":"2024-11-08T05:00:00Z","v":308982,"vw":65.558277},{"c":67.33,"h":68.18,"l":66.12,"n":8222,"o":66.84,"t":"2024-11-11T05:00:00Z","v":309219,"vw":67.366117},{"c":67.86,"h":68.24,"l":66.79,"n":6644,"o":67.56,"t":"2024-11-12T05:00:00Z","v":250619,"vw":67.648833},{"c":68.32,"h":69.5,"l":67.95,"n":6588,"o":68.41,"t":"2024-11-13T05:00:00Z","v":302116,"vw":68.452632},{"c":67.05,"h":68.63,"l":66.525,"n":7353,"o":68.63,"t":"2024-11-14T05:00:00Z","v":297462,"vw":67.059297},{"c":66.15,"h":67.42,"l":65.36,"n":4940,"o":67.42,"t":"2024-11-15T05:00:00Z","v":209840,"vw":66.134826},{"c":66.5,"h":66.73,"l":65.78,"n":4096,"o":66.17,"t":"2024-11-18T05:00:00Z","v":133623,"vw":66.452231},{"c":67.35,"h":67.41,"l":66.21,"n":3470,"o":66.21,"t":"2024-11-19T05:00:00Z","v":86434,"vw":67.11069},{"c":67.54,"h":68.13,"l":66.75,"n":5202,"o":67.65,"t":"2024-11-20T05:00:00Z","v":174356,"vw":67.453251},{"c":67.84,"h":69,"l":67.57,"n":5927,"o":68.27,"t":"2024-11-21T05:00:00Z","v":169566,"vw":68.025307},{"c":69.08,"h":69.175,"l":67.81,"n":4906,"o":68.19,"t":"2024-11-22T05:00:00Z","v":229701,"vw":68.599445},{"c":70.82,"h":72.27,"l":69.63,"n":7028,"o":69.63,"t":"2024-11-25T05:00:00Z","v":324425,"vw":71.012087},{"c":69.19,"h":70.66,"l":68.96,"n":5743,"o":69.74,"t":"2024-11-26T05:00:00Z","v":165347,"vw":69.393623},{"c":69.02,"h":70.38,"l":68.21,"n":4070,"o":69.7,"t":"2024-11-27T05:00:00Z","v":158613,"vw":69.165303},{"c":69.52,"h":69.82,"l":68.91,"n":3476,"o":69.67,"t":"2024-11-29T05:00:00Z","v":110286,"vw":69.424963},{"c":69.57,"h":70.2,"l":68.85,"n":7395,"o":69.96,"t":"2024-12-02T05:00:00Z","v":185405,"vw":69.568781},{"c":68.4,"h":70.14,"l":68.375,"n":6004,"o":69.84,"t":"2024-12-03T05:00:00Z","v":142423,"vw":68.8265},{"c":70.28,"h":70.47,"l":68.45,"n":6106,"o":68.45,"t":"2024-12-04T05:00:00Z","v":169070,"vw":69.819659},{"c":68.45,"h":69.95,"l":68.435,"n":4100,"o":69.95,"t":"2024-12-05T05:00:00Z","v":139310,"vw":68.724368},{"c":67.63,"h":69.23,"l":67.58,"n":4485,"o":69.23,"t":"2024-12-06T05:00:00Z","v":166674,"vw":67.801642},{"c":65.96,"h":68.04,"l":65.92,"n":4702,"o":68.04,"t":"2024-12-09T05:00:00Z","v":117001,"vw":66.390033},{"c":66.93,"h":67.37,"l":65.61,"n":5471,"o":65.61,"t":"2024-12-10T05:00:00Z","v":136888,"vw":66.798873},{"c":67.37,"h":68.4,"l":67.08,"n":5070,"o":67.51,"t":"2024-12-11T05:00:00Z","v":134083,"vw":67.551305},{"c":63.69,"h":67.28,"l":63.5925,"n":7883,"o":66.83,"t":"2024-12-12T05:00:00Z","v":431089,"vw":64.405691},{"c":63.22,"h":63.955,"l":62.7,"n":5735,"o":63.43,"t":"2024-12-13T05:00:00Z","v":269392,"vw":63.237496},{"c":63.91,"h":64.3199,"l":63.0396,"n":5713,"o":63.35,"t":"2024-12-16T05:00:00Z","v":171689,"vw":63.878395},{"c":62.8,"h":64.36,"l":62.59,"n":5221,"o":63.51,"t":"2024-12-17T05:00:00Z","v":161595,"vw":62.868538},{"c":60.59,"h":63.22,"l":60.14,"n":5750,"o":63.03,"t":"2024-12-18T05:00:00Z","v":217749,"vw":61.051961},{"c":60.6,"h":61.7327,"l":60.13,"n":6085,"o":61.05,"t":"2024-12-19T05:00:00Z","v":222139,"vw":60.673348},{"c":60.57,"h":61.63,"l":59.58,"n":6935,"o":59.72,"t":"2024-12-20T05:00:00Z","v":1140700,"vw":60.521098},{"c":59.86,"h":60.81,"l":59.51,"n":5184,"o":60.6,"t":"2024-12-23T05:00:00Z","v":165651,"vw":60.009885},{"c":60.93,"h":60.975,"l":59.48,"n":2083,"o":59.8,"t":"2024-12-24T05:00:00Z","v":68735,"vw":60.690172},{"c":61.05,"h":61.32,"l":59.81,"n":3858,"o":60.22,"t":"2024-12-26T05:00:00Z","v":127455,"vw":61.0106},{"c":60.4,"h":61.1796,"l":59.44,"n":4372,"o":60.54,"t":"2024-12-27T05:00:00Z","v":187895,"vw":60.20723},{"c":61.12,"h":62.08,"l":59.1804,"n":6779,"o":59.65,"t":"2024-12-30T05:00:00Z","v":226395,"vw":61.12084},{"c":61.28,"h":62.46,"l":61.155,"n":4759,"o":61.51,"t":"2024-12-31T05:00:00Z","v":163993,"vw":61.470362},{"c":61.59,"h":62.73,"l":61.23,"n":7307,"o":62.21,"t":"2025-01-02T05:00:00Z","v":213678,"vw":61.693765},{"c":62.5,"h":62.78,"l":61.11,"n":8023,"o":61.87,"t":"2025-01-03T05:00:00Z","v":349905,"vw":62.140298},{"c":62.13,"h":63.67,"l":61.92,"n":8425,"o":62.84,"t":"2025-01-06T05:00:00Z","v":279029,"vw":62.406414},{"c":61.75,"h":62.55,"l":60.79,"n":9789,"o":62.35,"t":"2025-01-07T05:00:00Z","v":472255,"vw":61.664478},{"c":67.09,"h":68.92,"l":64.4832,"n":15877,"o":66,"t":"2025-01-08T05:00:00Z","v":817492,"vw":67.329917},{"c":67.72,"h":67.84,"l":64.87,"n":14859,"o":65.94,"t":"2025-01-10T05:00:00Z","v":675419,"vw":66.862545},{"c":69.45,"h":69.924,"l":66.465,"n":9602,"o":66.51,"t":"2025-01-13T05:00:00Z","v":467764,"vw":68.882144},{"c":69.47,"h":69.99,"l":68.75,"n":7770,"o":69.64,"t":"2025-01-14T05:00:00Z","v":262260,"vw":69.363814},{"c":69.51,"h":70.43,"l":68.8,"n":5871,"o":70.43,"t":"2025-01-15T05:00:00Z","v":185247,"vw":69.583829},{"c":70.61,"h":70.785,"l":69.73,"n":6107,"o":70.3,"t":"2025-01-16T05:00:00Z","v":253326,"vw":70.479513},{"c":70.21,"h":71.5,"l":70.05,"n":4515,"o":71.49,"t":"2025-01-17T05:00:00Z","v":165600,"vw":70.570824},{"c":72.21,"h":72.65,"l":70.765,"n":5852,"o":70.85,"t":"2025-01-21T05:00:00Z","v":185482,"vw":72.128966},{"c":71.11,"h":72.3049,"l":70.98,"n":5142,"o":71.77,"t":"2025-01-22T05:00:00Z","v":185922,"vw":71.285208},{"c":70.36,"h":71.69,"l":69.8912,"n":5097,"o":71.19,"t":"2025-01-23T05:00:00Z","v":182020,"vw":70.459535},{"c":70.53,"h":70.59,"l":69.14,"n":4132,"o":69.91,"t":"2025-01-24T05:00:00Z","v":147533,"vw":70.236101},{"c":68.89,"h":70.18,"l":68.01,"n":6539,"o":70.1,"t":"2025-01-27T05:00:00Z","v":217474,"vw":68.852936},{"c":68.79,"h":70.25,"l":68.585,"n":6501,"o":69.5,"t":"2025-01-28T05:00:00Z","v":178018,"vw":68.947456},{"c":68.28,"h":68.98,"l":67.91,"n":5896,"o":68.81,"t":"2025-01-29T05:00:00Z","v":204220,"vw":68.335771},{"c":68.84,"h":69.17,"l":68,"n":4446,"o":68.96,"t":"2025-01-30T05:00:00Z","v":167975,"vw":68.764305},{"c":67.76,"h":68.955,"l":67.46,"n":5883,"o":68.84,"t":"2025-01-31T05:00:00Z","v":222981,"vw":68.085837},{"c":67.05,"h":68.14,"l":65.7001,"n":6495,"o":66.49,"t":"2025-02-03T05:00:00Z","v":170148,"vw":67.21106},{"c":67.37,"h":68.17,"l":66.75,"n":4955,"o":66.94,"t":"2025-02-04T05:00:00Z","v":149105,"vw":67.41984},{"c":67.99,"h":68.26,"l":67.4,"n":5069,"o":67.99,"t":"2025-02-05T05:00:00Z","v":177059,"vw":67.909177},{"c":68.05,"h":68.36,"l":66.79,"n":5177,"o":68.12,"t":"2025-02-06T05:00:00Z","v":141299,"vw":67.816003},{"c":67.32,"h":68.28,"l":66.8689,"n":4445,"o":67.89,"t":"2025-02-07T05:00:00Z","v":106747,"vw":67.376958},{"c":68.46,"h":68.66,"l":67.035,"n":6279,"o":67.44,"t":"2025-02-10T05:00:00Z","v":149572,"vw":68.322325},{"c":69.06,"h":69.155,"l":67.34,"n":4767,"o":67.92,"t":"2025-02-11T05:00:00Z","v":128813,"vw":68.785375},{"c":68.02,"h":68.97,"l":68,"n":5257,"o":68.01,"t":"2025-02-12T05:00:00Z","v":175639,"vw":68.181205},{"c":66.15,"h":68.51,"l":66.14,"n":5038,"o":68.51,"t":"2025-02-13T05:00:00Z","v":138343,"vw":66.894155},{"c":64.83,"h":66.56,"l":64.365,"n":5627,"o":66.56,"t":"2025-02-14T05:00:00Z","v":193589,"vw":64.856142},{"c":65.03,"h":65.41,"l":64.38,"n":5225,"o":65,"t":"2025-02-18T05:00:00Z","v":174834,"vw":65.008945},{"c":64.29,"h":65.42,"l":64.07,"n":5413,"o":64.75,"t":"2025-02-19T05:00:00Z","v":238532,"vw":64.442079},{"c":64.11,"h":64.36,"l":63.28,"n":4621,"o":64.19,"t":"2025-02-20T05:00:00Z","v":175843,"vw":63.944203},{"c":61.87,"h":64.66,"l":61.745,"n":5271,"o":64.66,"t":"2025-02-21T05:00:00Z","v":207900,"vw":62.409323},{"c":62.11,"h":62.82,"l":61.525,"n":5916,"o":62.44,"t":"2025-02-24T05:00:00Z","v":248669,"vw":62.181708},{"c":63.42,"h":63.6,"l":62.43,"n":5920,"o":62.43,"t":"2025-02-25T05:00:00Z","v":250197,"vw":63.205402},{"c":63.66,"h":64.61,"l":63.1505,"n":5009,"o":63.73,"t":"2025-02-26T05:00:00Z","v":138026,"vw":63.728588},{"c":64.84,"h":65.6,"l":63.93,"n":4803,"o":64.09,"t":"2025-02-27T05:00:00Z","v":151885,"vw":64.833832},{"c":65.02,"h":65.47,"l":63.95,"n":3702,"o":64.54,"t":"2025-02-28T05:00:00Z","v":163500,"vw":64.805907},{"c":63.23,"h":65.4518,"l":62.9,"n":5455,"o":65.15,"t":"2025-03-03T05:00:00Z","v":200594,"vw":63.742486},{"c":62.66,"h":63.72,"l":61.18,"n":5627,"o":62.37,"t":"2025-03-04T05:00:00Z","v":213440,"vw":62.694426},{"c":64.1,"h":64.26,"l":62.66,"n":3971,"o":62.73,"t":"2025-03-05T05:00:00Z","v":137772,"vw":63.895828},{"c":64.09,"h":64.87,"l":62.87,"n":7249,"o":63.55,"t":"2025-03-06T05:00:00Z","v":256609,"vw":63.925025},{"c":64.52,"h":65.835,"l":63.1,"n":6030,"o":63.73,"t":"2025-03-07T05:00:00Z","v":253741,"vw":64.610769},{"c":64.12,"h":65.085,"l":63.235,"n":8601,"o":63.54,"t":"2025-03-10T04:00:00Z","v":362816,"vw":64.215295},{"c":65.38,"h":66,"l":63.62,"n":8431,"o":64.09,"t":"2025-03-11T04:00:00Z","v":246600,"vw":64.891492},{"c":66.25,"h":66.69,"l":63.94,"n":7741,"o":65.76,"t":"2025-03-12T04:00:00Z","v":241409,"vw":65.92603},{"c":66.2,"h":66.91,"l":65.35,"n":7214,"o":66.51,"t":"2025-03-13T04:00:00Z","v":188166,"vw":66.208407},{"c":67.24,"h":67.45,"l":66.38,"n":5769,"o":66.82,"t":"2025-03-14T04:00:00Z","v":148471,"vw":67.186224},{"c":67.96,"h":68.22,"l":67.04,"n":5322,"o":67.04,"t":"2025-03-17T04:00:00Z","v":179683,"vw":67.919724},{"c":67.76,"h":68.395,"l":67.39,"n":4905,"o":67.79,"t":"2025-03-18T04:00:00Z","v":164706,"vw":67.784087},{"c":68.78,"h":69.26,"l":66.76,"n":7408,"o":68.28,"t":"2025-03-19T04:00:00Z","v":313523,"vw":68.666222},{"c":67.81,"h":69.075,"l":67.58,"n":6281,"o":68.5,"t":"2025-03-20T04:00:00Z","v":197504,"vw":67.938927},{"c":67.93,"h":68.07,"l":66.66,"n":5718,"o":67.25,"t":"2025-03-21T04:00:00Z","v":730124,"vw":67.79469},{"c":69.97,"h":70.07,"l":68.42,"n":5611,"o":68.83,"t":"2025-03-24T04:00:00Z","v":251015,"vw":69.639346},{"c":69.62,"h":70.85,"l":69.27,"n":6280,"o":69.9,"t":"2025-03-25T04:00:00Z","v":262713,"vw":69.830731},{"c":69.7,"h":70.64,"l":69.37,"n":5513,"o":69.56,"t":"2025-03-26T04:00:00Z","v":230892,"vw":69.911297},{"c":68.35,"h":70.435,"l":67.94,"n":11159,"o":69.78,"t":"2025-03-27T04:00:00Z","v":419354,"vw":68.936033},{"c":57.14,"h":65.085,"l":56.02,"n":29112,"o":63.58,"t":"2025-03-28T04:00:00Z","v":1450840,"vw":58.222022},{"c":55.99,"h":56.88,"l":54.22,"n":15050,"o":56.48,"t":"2025-03-31T04:00:00Z","v":624414,"vw":55.943049},{"c":55.37,"h":55.78,"l":54.64,"n":10613,"o":55.52,"t":"2025-04-01T04:00:00Z","v":399409,"vw":55.228657},{"c":57.61,"h":58,"l":54.56,"n":13042,"o":54.58,"t":"2025-04-02T04:00:00Z","v":484571,"vw":56.824733},{"c":53.58,"h":55.675,"l":53.145,"n":12387,"o":54.73,"t":"2025-04-03T04:00:00Z","v":496134,"vw":54.011802},{"c":50.08,"h":52.075,"l":48.8,"n":11567,"o":51.65,"t":"2025-04-04T04:00:00Z","v":463717,"vw":50.045152},{"c":48.98,"h":51.61,"l":46.51,"n":14294,"o":48.36,"t":"2025-04-07T04:00:00Z","v":632243,"vw":48.73544},{"c":48.56,"h":52.16,"l":48,"n":12051,"o":50.01,"t":"2025-04-08T04:00:00Z","v":419448,"vw":49.252865},{"c":54.18,"h":55.2,"l":47.95,"n":14292,"o":48.36,"t":"2025-04-09T04:00:00Z","v":546974,"vw":53.050366},{"c":52.1,"h":53.63,"l":50.78,"n":11293,"o":52.54,"t":"2025-04-10T04:00:00Z","v":340198,"vw":52.067539},{"c":53.39,"h":53.62,"l":50.5801,"n":7929,"o":51.88,"t":"2025-04-11T04:00:00Z","v":244114,"vw":52.780065},{"c":54.21,"h":55.0474,"l":53.28,"n":6531,"o":54.36,"t":"2025-04-14T04:00:00Z","v":215131,"vw":54.161462},{"c":53.23,"h":54.5,"l":52.8,"n":5623,"o":53.92,"t":"2025-04-15T04:00:00Z","v":205736,"vw":53.415825},{"c":52.76,"h":53.645,"l":52.0401,"n":7642,"o":52.94,"t":"2025-04-16T04:00:00Z","v":220476,"vw":52.795783},{"c":52.81,"h":53.555,"l":52.15,"n":5683,"o":52.72,"t":"2025-04-17T04:00:00Z","v":249542,"vw":52.93882},{"c":51.02,"h":52.11,"l":50.5,"n":6420,"o":52.11,"t":"2025-04-21T04:00:00Z","v":219210,"vw":51.097984},{"c":50.91,"h":51.9,"l":50.275,"n":6603,"o":51.5,"t":"2025-04-22T04:00:00Z","v":302371,"vw":51.113163},{"c":51.76,"h":52.95,"l":51.75,"n":6230,"o":52.85,"t":"2025-04-23T04:00:00Z","v":300207,"vw":52.04101},{"c":52.64,"h":53.64,"l":51.756,"n":6457,"o":51.87,"t":"2025-04-24T04:00:00Z","v":244744,"vw":52.73816},{"c":52.85,"h":52.86,"l":51.83,"n":7582,"o":51.83,"t":"2025-04-25T04:00:00Z","v":267288,"vw":52.553211},{"c":53.49,"h":53.79,"l":52.82,"n":7067,"o":52.87,"t":"2025-04-28T04:00:00Z","v":204720,"vw":53.447232},{"c":53.88,"h":54.1876,"l":53.39,"n":7416,"o":53.39,"t":"2025-04-29T04:00:00Z","v":272518,"vw":53.802723},{"c":53.46,"h":53.605,"l":52.49,"n":6623,"o":53.31,"t":"2025-04-30T04:00:00Z","v":293379,"vw":53.374445},{"c":55.1,"h":55.58,"l":53.2,"n":6620,"o":53.88,"t":"2025-05-01T04:00:00Z","v":226525,"vw":54.91504},{"c":56.76,"h":57.32,"l":55.53,"n":7550,"o":56.01,"t":"2025-05-02T04:00:00Z","v":288466,"vw":56.719567},{"c":57.04,"h":57.29,"l":55.9,"n":7367,"o":56.1,"t":"2025-05-05T04:00:00Z","v":267599,"vw":56.929989},{"c":58.78,"h":59.23,"l":55.96,"n":6561,"o":56.21,"t":"2025-05-06T04:00:00Z","v":251368,"vw":58.307541},{"c":59.05,"h":59.87,"l":58.45,"n":6285,"o":59.08,"t":"2025-05-07T04:00:00Z","v":209686,"vw":59.114715},{"c":59.57,"h":60.19,"l":58.4264,"n":6411,"o":59.78,"t":"2025-05-08T04:00:00Z","v":178023,"vw":59.590498},{"c":59.82,"h":60.14,"l":58.73,"n":5441,"o":60.02,"t":"2025-05-09T04:00:00Z","v":201929,"vw":59.592059},{"c":61.22,"h":62.52,"l":60.51,"n":7355,"o":62.52,"t":"2025-05-12T04:00:00Z","v":277306,"vw":61.306229},{"c":61.38,"h":61.97,"l":60.8491,"n":6019,"o":61.47,"t":"2025-05-13T04:00:00Z","v":187903,"vw":61.378916},{"c":61.06,"h":61.7,"l":60.86,"n":5308,"o":61.19,"t":"2025-05-14T04:00:00Z","v":230742,"vw":61.203688},{"c":62.16,"h":62.42,"l":61.06,"n":6501,"o":61.38,"t":"2025-05-15T04:00:00Z","v":183188,"vw":61.931157},{"c":62.68,"h":63.05,"l":61.63,"n":5577,"o":62.23,"t":"2025-05-16T04:00:00Z","v":208835,"vw":62.516269},{"c":62.95,"h":63.015,"l":61.07,"n":5813,"o":61.98,"t":"2025-05-19T04:00:00Z","v":162256,"vw":62.776865},{"c":61.95,"h":62.9,"l":61.81,"n":4700,"o":62.51,"t":"2025-05-20T04:00:00Z","v":126636,"vw":62.228616},{"c":60.36,"h":61.61,"l":60.21,"n":5681,"o":61.61,"t":"2025-05-21T04:00:00Z","v":178308,"vw":60.514059},{"c":60.09,"h":60.57,"l":59.67,"n":4357,"o":60.38,"t":"2025-05-22T04:00:00Z","v":141158,"vw":60.119619},{"c":59.76,"h":60.12,"l":58.83,"n":4452,"o":58.95,"t":"2025-05-23T04:00:00Z","v":120977,"vw":59.782754},{"c":61.75,"h":61.94,"l":60.21,"n":5971,"o":60.53,"t":"2025-05-27T04:00:00Z","v":218245,"vw":61.545917},{"c":62.72,"h":63.2,"l":61.56,"n":7175,"o":62,"t":"2025-05-28T04:00:00Z","v":230188,"vw":62.574649},{"c":62.15,"h":62.85,"l":61.555,"n":4110,"o":62.85,"t":"2025-05-29T04:00:00Z","v":169293,"vw":62.184562},{"c":61.41,"h":62.5,"l":60.605,"n":5390,"o":62.32,"t":"2025-05-30T04:00:00Z","v":250564,"vw":61.408495},{"c":62.26,"h":62.335,"l":60.74,"n":5094,"o":61.26,"t":"2025-06-02T04:00:00Z","v":190442,"vw":61.992411},{"c":64.5,"h":64.52,"l":62.205,"n":8710,"o":62.58,"t":"2025-06-03T04:00:00Z","v":412609,"vw":64.017916},{"c":65.32,"h":65.99,"l":64.48,"n":6649,"o":64.87,"t":"2025-06-04T04:00:00Z","v":218763,"vw":65.308065},{"c":66.29,"h":66.53,"l":64.985,"n":7432,"o":65.57,"t":"2025-06-05T04:00:00Z","v":235015,"vw":66.106431},{"c":66.88,"h":67.73,"l":65.79,"n":9641,"o":67.36,"t":"2025-06-06T04:00:00Z","v":310091,"vw":66.639467},{"c":67.35,"h":68.15,"l":66.855,"n":7431,"o":67.3,"t":"2025-06-09T04:00:00Z","v":259731,"vw":67.590515},{"c":67.77,"h":68.1,"l":67.075,"n":6294,"o":67.55,"t":"2025-06-10T04:00:00Z","v":200912,"vw":67.528268},{"c":68.21,"h":69.09,"l":67.335,"n":5927,"o":68.15,"t":"2025-06-11T04:00:00Z","v":298641,"vw":68.344462},{"c":68.77,"h":69.151,"l":67.47,"n":6422,"o":67.47,"t":"2025-06-12T04:00:00Z","v":283396,"vw":68.65191},{"c":68.63,"h":69.31,"l":67.515,"n":5738,"o":68.5,"t":"2025-06-13T04:00:00Z","v":271822,"vw":68.429331},{"c":67.95,"h":69.36,"l":67.775,"n":5011,"o":68.97,"t":"2025-06-16T04:00:00Z","v":202628,"vw":68.15037},{"c":67.68,"h":68.49,"l":67.325,"n":5038,"o":67.65,"t":"2025-06-17T04:00:00Z","v":200729,"vw":67.755356},{"c":66.95,"h":68.385,"l":66.68,"n":6840,"o":67.33,"t":"2025-06-18T04:00:00Z","v":270230,"vw":67.146857},{"c":67.52,"h":68.345,"l":66.75,"n":7784,"o":67.44,"t":"2025-06-20T04:00:00Z","v":695711,"vw":67.45191},{"c":68.37,"h":68.47,"l":67.16,"n":7602,"o":67.5,"t":"2025-06-23T04:00:00Z","v":285278,"vw":68.101552},{"c":67.84,"h":68.75,"l":67.7,"n":6162,"o":68.75,"t":"2025-06-24T04:00:00Z","v":186423,"vw":67.901512},{"c":67.26,"h":68.145,"l":67.125,"n":4899,"o":67.95,"t":"2025-06-25T04:00:00Z","v":175087,"vw":67.354008},{"c":68.58,"h":68.58,"l":67.04,"n":7896,"o":67.35,"t":"2025-06-26T04:00:00Z","v":240653,"vw":68.300632},{"c":69.04,"h":69.49,"l":68.18,"n":6767,"o":68.77,"t":"2025-06-27T04:00:00Z","v":452216,"vw":68.977843},{"c":68.79,"h":69.62,"l":68.16,"n":6282,"o":69,"t":"2025-06-30T04:00:00Z","v":226280,"vw":68.944912},{"c":69.47,"h":70.28,"l":68.3,"n":6156,"o":68.8,"t":"2025-07-01T04:00:00Z","v":204053,"vw":69.442073},{"c":71.08,"h":71.175,"l":68.665,"n":6567,"o":69.5,"t":"2025-07-02T04:00:00Z","v":274396,"vw":70.773141},{"c":71.46,"h":71.98,"l":70.9525,"n":3108,"o":71.5,"t":"2025-07-03T04:00:00Z","v":121060,"vw":71.524396},{"c":70.6,"h":71.795,"l":70.26,"n":6349,"o":71.45,"t":"2025-07-07T04:00:00Z","v":207146,"vw":70.802701},{"c":71.65,"h":72.03,"l":69.1688,"n":8434,"o":70.53,"t":"2025-07-08T04:00:00Z","v":485769,"vw":71.4102},{"c":73.26,"h":74.195,"l":71.65,"n":9257,"o":71.94,"t":"2025-07-09T04:00:00Z","v":416155,"vw":73.214853},{"c":74.55,"h":74.7,"l":73.1114,"n":7045,"o":73.53,"t":"2025-07-10T04:00:00Z","v":284467,"vw":74.294647},{"c":74.84,"h":76.2618,"l":74.12,"n":12458,"o":75.28,"t":"2025-07-11T04:00:00Z","v":570520,"vw":74.784287},{"c":74.72,"h":74.819,"l":73.87,"n":10884,"o":74.49,"t":"2025-07-14T04:00:00Z","v":447507,"vw":74.52066},{"c":73.39,"h":75,"l":73.37,"n":9380,"o":74.61,"t":"2025-07-15T04:00:00Z","v":432675,"vw":74.009046},{"c":74.88,"h":76,"l":73.26,"n":13372,"o":73.79,"t":"2025-07-16T04:00:00Z","v":696706,"vw":74.8164},{"c":85.1,"h":86.43,"l":78.18,"n":33508,"o":78.18,"t":"2025-07-17T04:00:00Z","v":1812322,"vw":83.838061},{"c":83.64,"h":85.261,"l":81.29,"n":18936,"o":84.97,"t":"2025-07-18T04:00:00Z","v":914857,"vw":83.092136},{"c":80.55,"h":83.87,"l":80.47,"n":12188,"o":83.69,"t":"2025-07-21T04:00:00Z","v":445303,"vw":81.283751},{"c":79.01,"h":80.41,"l":78,"n":12850,"o":79.89,"t":"2025-07-22T04:00:00Z","v":391789,"vw":79.171263},{"c":79.45,"h":79.63,"l":76.42,"n":15535,"o":79.58,"t":"2025-07-23T04:00:00Z","v":786726,"vw":78.460085},{"c":77.5,"h":79.26,"l":77.37,"n":14292,"o":78.92,"t":"2025-07-24T04:00:00Z","v":609990,"vw":77.884853},{"c":76.48,"h":78.585,"l":76.3,"n":10072,"o":78.53,"t":"2025-07-25T04:00:00Z","v":382629,"vw":77.044288},{"c":76.8,"h":77.28,"l":75.26,"n":9156,"o":76.98,"t":"2025-07-28T04:00:00Z","v":376930,"vw":76.556218},{"c":76.1,"h":77.05,"l":74.91,"n":9123,"o":76.97,"t":"2025-07-29T04:00:00Z","v":304830,"vw":75.84373},{"c":75.82,"h":76.725,"l":74.885,"n":10609,"o":76.19,"t":"2025-07-30T04:00:00Z","v":367062,"vw":75.898784},{"c":74.71,"h":75.67,"l":74.16,"n":9764,"o":75.11,"t":"2025-07-31T04:00:00Z","v":356286,"vw":74.765809},{"c":72.99,"h":73.76,"l":71.65,"n":11091,"o":73.76,"t":"2025-08-01T04:00:00Z","v":339535,"vw":72.906394},{"c":73.54,"h":73.97,"l":72.75,"n":9054,"o":73.28,"t":"2025-08-04T04:00:00Z","v":385310,"vw":73.374796},{"c":72.4,"h":74.25,"l":72.08,"n":8447,"o":73.05,"t":"2025-08-05T04:00:00Z","v":294227,"vw":72.532291},{"c":72.08,"h":72.57,"l":71.43,"n":7277,"o":72.37,"t":"2025-08-06T04:00:00Z","v":244798,"vw":72.146999},{"c":72.06,"h":73.4862,"l":71.57,"n":8290,"o":72.86,"t":"2025-08-07T04:00:00Z","v":274493,"vw":72.083556},{"c":74.79,"h":76.33,"l":72.6,"n":14443,"o":72.81,"t":"2025-08-08T04:00:00Z","v":708359,"vw":75.055944},{"c":75.4,"h":77.92,"l":74.3695,"n":16884,"o":76.68,"t":"2025-08-11T04:00:00Z","v":787697,"vw":75.528291},{"c":78.01,"h":78.1298,"l":75.55,"n":11056,"o":75.62,"t":"2025-08-12T04:00:00Z","v":496109,"vw":77.173276},{"c":78.68,"h":78.75,"l":76.1001,"n":11657,"o":78.63,"t":"2025-08-13T04:00:00Z","v":442595,"vw":78.058561},{"c":77.15,"h":78,"l":76.325,"n":8796,"o":77.8,"t":"2025-08-14T04:00:00Z","v":348751,"vw":77.048188},{"c":75.38,"h":77.1,"l":75.12,"n":9507,"o":77.1,"t":"2025-08-15T04:00:00Z","v":375367,"vw":75.794652},{"c":75.75,"h":76.095,"l":74.7432,"n":6454,"o":75.1,"t":"2025-08-18T04:00:00Z","v":247534,"vw":75.659513},{"c":73.85,"h":75.7899,"l":73.39,"n":6848,"o":75.7,"t":"2025-08-19T04:00:00Z","v":242826,"vw":74.123621},{"c":71.77,"h":73.865,"l":71.67,"n":8090,"o":73.58,"t":"2025-08-20T04:00:00Z","v":363961,"vw":72.113403},{"c":71.73,"h":72.555,"l":71.73,"n":5176,"o":71.77,"t":"2025-08-21T04:00:00Z","v":187912,"vw":71.976146},{"c":75.82,"h":76.35,"l":72,"n":10725,"o":72.13,"t":"2025-08-22T04:00:00Z","v":422874,"vw":75.541475},{"c":75.09,"h":76.29,"l":74.98,"n":8414,"o":75.82,"t":"2025-08-25T04:00:00Z","v":236686,"vw":75.307951},{"c":76.79,"h":76.95,"l":75.35,"n":8819,"o":75.35,"t":"2025-08-26T04:00:00Z","v":238898,"vw":76.705252},{"c":75.82,"h":77.265,"l":75.8,"n":7677,"o":76.7,"t":"2025-08-27T04:00:00Z","v":257622,"vw":76.090519},{"c":75.81,"h":76.385,"l":74.94,"n":6581,"o":75.92,"t":"2025-08-28T04:00:00Z","v":259656,"vw":75.620021},{"c":75.66,"h":76.44,"l":74.76,"n":5511,"o":76,"t":"2025-08-29T04:00:00Z","v":205361,"vw":75.519184},{"c":76.37,"h":76.48,"l":74.0313,"n":7659,"o":74.69,"t":"2025-09-02T04:00:00Z","v":267592,"vw":76.049555},{"c":75.68,"h":77,"l":75.16,"n":10288,"o":76.13,"t":"2025-09-03T04:00:00Z","v":385522,"vw":75.778528},{"c":77.11,"h":77.16,"l":75.58,"n":7320,"o":76,"t":"2025-09-04T04:00:00Z","v":243371,"vw":76.79771},{"c":75.3,"h":78.25,"l":75.07,"n":9686,"o":77.9,"t":"2025-09-05T04:00:00Z","v":325907,"vw":75.78534},{"c":74.77,"h":75.98,"l":74.37,"n":8352,"o":75.4,"t":"2025-09-08T04:00:00Z","v":237479,"vw":74.823631},{"c":73.92,"h":74.74,"l":73.05,"n":7993,"o":74.74,"t":"2025-09-09T04:00:00Z","v":213024,"vw":73.915883},{"c":74.05,"h":75.16,"l":73.381,"n":6682,"o":73.45,"t":"2025-09-10T04:00:00Z","v":196140,"vw":74.14633},{"c":75.32,"h":75.61,"l":73.9572,"n":7158,"o":74.25,"t":"2025-09-11T04:00:00Z","v":197728,"vw":75.220463},{"c":74.19,"h":75.19,"l":73.93,"n":5697,"o":75.06,"t":"2025-09-12T04:00:00Z","v":161130,"vw":74.307278},{"c":74.43,"h":74.66,"l":73.26,"n":10316,"o":74.23,"t":"2025-09-15T04:00:00Z","v":364681,"vw":74.347632},{"c":75.75,"h":77.14,"l":74.243,"n":10605,"o":74.9,"t":"2025-09-16T04:00:00Z","v":424481,"vw":75.946283},{"c":74.76,"h":76.28,"l":74.41,"n":11040,"o":75.46,"t":"2025-09-17T04:00:00Z","v":414334,"vw":74.956193},{"c":75.93,"h":76.13,"l":74.285,"n":10039,"o":74.79,"t":"2025-09-18T04:00:00Z","v":358360,"vw":75.544977},{"c":75.3,"h":76.44,"l":74.56,"n":9608,"o":76.21,"t":"2025-09-19T04:00:00Z","v":851391,"vw":75.407319},{"c":76.9,"h":77.4998,"l":75.31,"n":14180,"o":75.31,"t":"2025-09-22T04:00:00Z","v":651296,"vw":76.920723},{"c":78.35,"h":78.87,"l":76.35,"n":24930,"o":77.16,"t":"2025-09-23T04:00:00Z","v":1330269,"vw":78.006765},{"c":81.62,"h":82.605,"l":74.25,"n":25681,"o":77.5,"t":"2025-09-24T04:00:00Z","v":1431794,"vw":80.609458},{"c":82.66,"h":82.94,"l":79.32,"n":18824,"o":80.12,"t":"2025-09-25T04:00:00Z","v":799302,"vw":82.065348},{"c":86.34,"h":87.67,"l":83.255,"n":19081,"o":83.4,"t":"2025-09-26T04:00:00Z","v":995146,"vw":85.780761},{"c":87.9,"h":88.54,"l":85.705,"n":15982,"o":87.55,"t":"2025-09-29T04:00:00Z","v":655462,"vw":87.482098},{"c":89.67,"h":89.69,"l":87.065,"n":14388,"o":87.16,"t":"2025-09-30T04:00:00Z","v":683841,"vw":88.899271},{"c":84.34,"h":84.88,"l":82.34,"n":48302,"o":84.62,"t":"2025-10-01T04:00:00Z","v":2693767,"vw":83.843896},{"c":83.95,"h":85.896,"l":82.9,"n":23043,"o":85.5,"t":"2025-10-02T04:00:00Z","v":1659631,"vw":84.006886},{"c":81.8,"h":84.7962,"l":81.69,"n":15647,"o":84.06,"t":"2025-10-03T04:00:00Z","v":773350,"vw":82.503362},{"c":83.35,"h":83.73,"l":82.46,"n":15692,"o":82.87,"t":"2025-10-06T04:00:00Z","v":789049,"vw":83.176749},{"c":83.06,"h":83.81,"l":81.66,"n":11462,"o":83.3,"t":"2025-10-07T04:00:00Z","v":456399,"vw":82.792609},{"c":84.01,"h":84.03,"l":82.8,"n":9498,"o":83.41,"t":"2025-10-08T04:00:00Z","v":450490,"vw":83.751175},{"c":81.27,"h":84.49,"l":80.64,"n":11657,"o":84.01,"t":"2025-10-09T04:00:00Z","v":459560,"vw":81.925501},{"c":78.32,"h":81.4112,"l":77.77,"n":13599,"o":81,"t":"2025-10-10T04:00:00Z","v":616806,"vw":79.329976},{"c":81.28,"h":81.38,"l":78.3394,"n":9632,"o":79.27,"t":"2025-10-13T04:00:00Z","v":299934,"vw":80.651993},{"c":82.93,"h":83.49,"l":79.68,"n":9124,"o":80.41,"t":"2025-10-14T04:00:00Z","v":343860,"vw":82.477202},{"c":82.79,"h":84,"l":81.855,"n":7961,"o":83.79,"t":"2025-10-15T04:00:00Z","v":276628,"vw":82.73469},{"c":82.86,"h":84.82,"l":82.73,"n":9416,"o":83.38,"t":"2025-10-16T04:00:00Z","v":645506,"vw":83.401112},{"c":83.01,"h":83.01,"l":81.63,"n":7993,"o":82.38,"t":"2025-10-17T04:00:00Z","v":290845,"vw":82.623185},{"c":84.02,"h":84.895,"l":83.8,"n":6474,"o":84.01,"t":"2025-10-20T04:00:00Z","v":306194,"vw":84.181107},{"c":84.73,"h":85.21,"l":83.645,"n":5679,"o":84.61,"t":"2025-10-21T04:00:00Z","v":221433,"vw":84.572285},{"c":81.33,"h":85.325,"l":80.74,"n":8869,"o":85.02,"t":"2025-10-22T04:00:00Z","v":359698,"vw":82.261497},{"c":85.69,"h":86.065,"l":81.38,"n":9484,"o":81.38,"t":"2025-10-23T04:00:00Z","v":374128,"vw":85.17731},{"c":86.48,"h":87.3409,"l":86.15,"n":6463,"o":86.51,"t":"2025-10-24T04:00:00Z","v":225690,"vw":86.590332},{"c":84.59,"h":87.545,"l":84.23,"n":8793,"o":87.25,"t":"2025-10-27T04:00:00Z","v":345255,"vw":85.26668},{"c":84.56,"h":85.35,"l":83.79,"n":8260,"o":84.97,"t":"2025-10-28T04:00:00Z","v":390543,"vw":84.558801},{"c":84.84,"h":86.58,"l":83.95,"n":8388,"o":84.58,"t":"2025-10-29T04:00:00Z","v":336371,"vw":85.26035},{"c":84.22,"h":86.33,"l":83.48,"n":8099,"o":84.87,"t":"2025-10-30T04:00:00Z","v":391562,"vw":84.344219},{"c":84.21,"h":85.1699,"l":83.721,"n":6946,"o":84.6,"t":"2025-10-31T04:00:00Z","v":331240,"vw":84.250047},{"c":85.73,"h":85.81,"l":82.29,"n":7029,"o":84.5,"t":"2025-11-03T05:00:00Z","v":348209,"vw":85.20477},{"c":83.96,"h":84.78,"l":83,"n":7426,"o":83.96,"t":"2025-11-04T05:00:00Z","v":275430,"vw":84.181012},{"c":83.6,"h":84.184,"l":82.29,"n":7719,"o":83.34,"t":"2025-11-05T05:00:00Z","v":313913,"vw":83.537142},{"c":82.25,"h":84.065,"l":81.97,"n":5961,"o":83.25,"t":"2025-11-06T05:00:00Z","v":296065,"vw":82.496304},{"c":82.42,"h":83.25,"l":80.25,"n":7412,"o":81.65,"t":"2025-11-07T05:00:00Z","v":241172,"vw":81.969103},{"c":83.31,"h":84.307,"l":82.5,"n":7447,"o":83.25,"t":"2025-11-10T05:00:00Z","v":364165,"vw":83.55979},{"c":83.84,"h":84.065,"l":82.35,"n":7851,"o":83.01,"t":"2025-11-11T05:00:00Z","v":359966,"vw":83.540183},{"c":83.65,"h":86.24,"l":82.43,"n":9975,"o":83.85,"t":"2025-11-12T05:00:00Z","v":467618,"vw":84.293907},{"c":80.08,"h":83.575,"l":79.77,"n":9356,"o":83,"t":"2025-11-13T05:00:00Z","v":414665,"vw":81.163677},{"c":81.81,"h":82.4,"l":78.53,"n":9008,"o":79,"t":"2025-11-14T05:00:00Z","v":422554,"vw":81.404609},{"c":78.95,"h":82.22,"l":78.645,"n":7650,"o":81.53,"t":"2025-11-17T05:00:00Z","v":305698,"vw":80.074542},{"c":77.76,"h":79.25,"l":76.9,"n":8988,"o":77.96,"t":"2025-11-18T05:00:00Z","v":274922,"vw":77.863001},{"c":78.56,"h":78.8945,"l":77.155,"n":7994,"o":77.45,"t":"2025-11-19T05:00:00Z","v":289901,"vw":78.294762},{"c":77.35,"h":81.435,"l":77.18,"n":8826,"o":80.3,"t":"2025-11-20T05:00:00Z","v":382727,"vw":78.47467},{"c":77.69,"h":78.465,"l":76.1,"n":8948,"o":77.27,"t":"2025-11-21T05:00:00Z","v":430023,"vw":77.650761},{"c":79.67,"h":79.93,"l":77.17,"n":9351,"o":78.05,"t":"2025-11-24T05:00:00Z","v":447367,"vw":79.443728},{"c":82.51,"h":83.2,"l":79.88,"n":9804,"o":79.88,"t":"2025-11-25T05:00:00Z","v":474586,"vw":81.98613},{"c":82.98,"h":84.95,"l":82.54,"n":9328,"o":82.54,"t":"2025-11-26T05:00:00Z","v":487791,"vw":83.368211},{"c":83.21,"h":83.5899,"l":82.26,"n":5356,"o":83.21,"t":"2025-11-28T05:00:00Z","v":181363,"vw":83.039763},{"c":81.6,"h":83.025,"l":81.1969,"n":7755,"o":82.45,"t":"2025-12-01T05:00:00Z","v":290054,"vw":81.78849},{"c":82.88,"h":83.9663,"l":82.088,"n":8674,"o":82.8,"t":"2025-12-02T05:00:00Z","v":400200,"vw":83.036968},{"c":82.64,"h":83.095,"l":80.898,"n":6634,"o":82.88,"t":"2025-12-03T05:00:00Z","v":202289,"vw":82.569584},{"c":83.79,"h":84.775,"l":82.5,"n":7220,"o":83.44,"t":"2025-12-04T05:00:00Z","v":206358,"vw":83.86746},{"c":82.7,"h":83.35,"l":80.69,"n":9267,"o":81.57,"t":"2025-12-05T05:00:00Z","v":296281,"vw":82.434695},{"c":81.13,"h":82.99,"l":79.96,"n":10535,"o":82.785,"t":"2025-12-08T05:00:00Z","v":327416,"vw":81.195588},{"c":79.47,"h":82.21,"l":79.19,"n":8251,"o":81.26,"t":"2025-12-09T05:00:00Z","v":291893,"vw":80.191342},{"c":82.25,"h":82.89,"l":78.62,"n":9140,"o":78.62,"t":"2025-12-10T05:00:00Z","v":407886,"vw":81.42828},{"c":84.34,"h":84.79,"l":81.65,"n":9231,"o":82.9,"t":"2025-12-11T05:00:00Z","v":343641,"vw":84.059261},{"c":83.68,"h":85.35,"l":82.8901,"n":8607,"o":84.62,"t":"2025-12-12T05:00:00Z","v":330111,"vw":83.794933},{"c":82.71,"h":84.9056,"l":82.24,"n":9331,"o":84.12,"t":"2025-12-15T05:00:00Z","v":284176,"vw":82.846204},{"c":81.49,"h":84.18,"l":80.895,"n":8562,"o":82.6,"t":"2025-12-16T05:00:00Z","v":264775,"vw":81.608614},{"c":81.21,"h":84.42,"l":80.895,"n":10742,"o":83.93,"t":"2025-12-17T05:00:00Z","v":343742,"vw":81.779864},{"c":81.88,"h":83.78,"l":81.54,"n":11260,"o":82.88,"t":"2025-12-18T05:00:00Z","v":347347,"vw":82.178161},{"c":82.71,"h":83.6,"l":81.69,"n":9628,"o":81.69,"t":"2025-12-19T05:00:00Z","v":1783967,"vw":82.745014},{"c":86.18,"h":87.455,"l":83,"n":8002,"o":83.63,"t":"2025-12-22T05:00:00Z","v":337653,"vw":86.301794},{"c":85.44,"h":86.63,"l":84.76,"n":7428,"o":85.84,"t":"2025-12-23T05:00:00Z","v":258146,"vw":85.838823},{"c":86.03,"h":86.59,"l":85.3379,"n":2666,"o":85.53,"t":"2025-12-24T05:00:00Z","v":95639,"vw":85.943044},{"c":85.07,"h":86.4746,"l":85.02,"n":4932,"o":85.82,"t":"2025-12-26T05:00:00Z","v":147464,"vw":85.412133},{"c":84.51,"h":85.225,"l":83.98,"n":7591,"o":84.83,"t":"2025-12-29T05:00:00Z","v":230389,"vw":84.611615},{"c":83.52,"h":84.96,"l":83.4,"n":6787,"o":84.96,"t":"2025-12-30T05:00:00Z","v":242021,"vw":83.863643},{"c":82.79,"h":84.22,"l":82.645,"n":7515,"o":83.75,"t":"2025-12-31T05:00:00Z","v":242657,"vw":83.007293},{"c":84.45,"h":84.7592,"l":82.445,"n":9313,"o":83.15,"t":"2026-01-02T05:00:00Z","v":364228,"vw":84.129499},{"c":88.02,"h":88.9899,"l":85.22,"n":14165,"o":85.42,"t":"2026-01-05T05:00:00Z","v":641756,"vw":87.921032},{"c":89.46,"h":90.09,"l":86.6996,"n":25711,"o":89.61,"t":"2026-01-06T05:00:00Z","v":1772526,"vw":88.736021},{"c":91.34,"h":97,"l":89.76,"n":37154,"o":94.91,"t":"2026-01-07T05:00:00Z","v":2195643,"vw":93.122039},{"c":94.73,"h":97.67,"l":92.21,"n":18296,"o":93,"t":"2026-01-08T05:00:00Z","v":914148,"vw":94.51508},{"c":97.03,"h":97.33,"l":95.435,"n":16248,"o":95.91,"t":"2026-01-09T05:00:00Z","v":837064,"vw":96.666015},{"c":98.23,"h":98.92,"l":96.46,"n":11461,"o":97.5,"t":"2026-01-12T05:00:00Z","v":506256,"vw":97.813919},{"c":97.71,"h":99.65,"l":97.26,"n":14261,"o":99.04,"t":"2026-01-13T05:00:00Z","v":689128,"vw":98.191031},{"c":101.08,"h":101.44,"l":97.11,"n":13934,"o":98.09,"t":"2026-01-14T05:00:00Z","v":771784,"vw":99.882148},{"c":105.74,"h":106.185,"l":100.95,"n":12154,"o":101.34,"t":"2026-01-15T05:00:00Z","v":482816,"vw":104.437496},{"c":105.08,"h":107.05,"l":104.45,"n":13459,"o":106.14,"t":"2026-01-16T05:00:00Z","v":597489,"vw":105.527544},{"c":103.67,"h":105.5,"l":102.38,"n":10414,"o":103.4,"t":"2026-01-20T05:00:00Z","v":346857,"vw":103.803097},{"c":107.06,"h":107.56,"l":103.1,"n":10571,"o":103.93,"t":"2026-01-21T05:00:00Z","v":371036,"vw":106.131536},{"c":107.74,"h":107.79,"l":103.6803,"n":8861,"o":107.03,"t":"2026-01-22T05:00:00Z","v":320629,"vw":106.856717},{"c":105.66,"h":107.82,"l":104.51,"n":8141,"o":107.38,"t":"2026-01-23T05:00:00Z","v":261725,"vw":105.750328},{"c":104.26,"h":105.49,"l":103.41,"n":7594,"o":105.05,"t":"2026-01-26T05:00:00Z","v":324593,"vw":104.277075},{"c":105.47,"h":106.21,"l":104,"n":8504,"o":104.6,"t":"2026-01-27T05:00:00Z","v":360225,"vw":105.348782},{"c":104.06,"h":107.16,"l":103.3,"n":12268,"o":106.02,"t":"2026-01-28T05:00:00Z","v":585079,"vw":104.551954},{"c":106.67,"h":108.36,"l":103.485,"n":11634,"o":105.68,"t":"2026-01-29T05:00:00Z","v":524331,"vw":106.171374},{"c":105.91,"h":106.745,"l":104.31,"n":10747,"o":105.56,"t":"2026-01-30T05:00:00Z","v":446192,"vw":105.681079},{"c":108,"h":108.47,"l":104.0701,"n":11335,"o":104.68,"t":"2026-02-02T05:00:00Z","v":450138,"vw":107.583519},{"c":109.89,"h":110.01,"l":105.9801,"n":11944,"o":109,"t":"2026-02-03T05:00:00Z","v":635374,"vw":108.398209},{"c":107.13,"h":110.385,"l":104.05,"n":14075,"o":110.21,"t":"2026-02-04T05:00:00Z","v":722245,"vw":106.816468},{"c":106.87,"h":108.47,"l":104.26,"n":10789,"o":105.23,"t":"2026-02-05T05:00:00Z","v":437185,"vw":106.965429},{"c":113.09,"h":113.6499,"l":108.685,"n":9403,"o":108.72,"t":"2026-02-06T05:00:00Z","v":416739,"vw":112.410373},{"c":114.34,"h":115.92,"l":113.16,"n":9399,"o":113.57,"t":"2026-02-09T05:00:00Z","v":366833,"vw":114.806118},{"c":113.11,"h":115,"l":111.665,"n":8369,"o":114.3,"t":"2026-02-10T05:00:00Z","v":315698,"vw":112.946035},{"c":113.57,"h":115.515,"l":112,"n":8960,"o":115,"t":"2026-02-11T05:00:00Z","v":333402,"vw":113.990349},{"c":113.22,"h":118,"l":112.49,"n":9505,"o":114.1,"t":"2026-02-12T05:00:00Z","v":340462,"vw":113.918142},{"c":112.98,"h":115.92,"l":112.48,"n":9179,"o":113,"t":"2026-02-13T05:00:00Z","v":433969,"vw":113.506752},{"c":113.54,"h":114.72,"l":111.65,"n":7037,"o":112.87,"t":"2026-02-17T05:00:00Z","v":236112,"vw":113.71706},{"c":114.63,"h":116.2,"l":112.67,"n":9002,"o":114.15,"t":"2026-02-18T05:00:00Z","v":331337,"vw":114.108703},{"c":115.55,"h":116,"l":113.895,"n":9217,"o":113.9,"t":"2026-02-19T05:00:00Z","v":299706,"vw":115.092677},{"c":116.97,"h":117.34,"l":114.6425,"n":7986,"o":115.39,"t":"2026-02-20T05:00:00Z","v":319088,"vw":116.572276},{"c":116.69,"h":116.97,"l":114.06,"n":9420,"o":116.38,"t":"2026-02-23T05:00:00Z","v":411077,"vw":116.050519},{"c":118.26,"h":118.8142,"l":115.97,"n":7625,"o":115.98,"t":"2026-02-24T05:00:00Z","v":336386,"vw":118.099639},{"c":117.06,"h":119.24,"l":115.65,"n":7351,"o":119.01,"t":"2026-02-25T05:00:00Z","v":284479,"vw":117.388205},{"c":118.17,"h":118.56,"l":115.1036,"n":8684,"o":117.03,"t":"2026-02-26T05:00:00Z","v":267045,"vw":117.524865},{"c":117.17,"h":117.85,"l":115.565,"n":8066,"o":116.85,"t":"2026-02-27T05:00:00Z","v":347259,"vw":116.990388},{"c":119.77,"h":121.64,"l":116.885,"n":9482,"o":118.73,"t":"2026-03-02T05:00:00Z","v":419295,"vw":119.070832},{"c":116.84,"h":118.4875,"l":113.86,"n":10470,"o":117.77,"t":"2026-03-03T05:00:00Z","v":336816,"vw":116.682503},{"c":118.61,"h":119.595,"l":116.355,"n":9062,"o":118.69,"t":"2026-03-04T05:00:00Z","v":321698,"vw":118.485327},{"c":110.71,"h":118.44,"l":108.84,"n":13411,"o":117.53,"t":"2026-03-05T05:00:00Z","v":548167,"vw":111.163927},{"c":108.52,"h":110.655,"l":107.21,"n":14071,"o":108.52,"t":"2026-03-06T05:00:00Z","v":563706,"vw":108.511338},{"c":107.87,"h":108.34,"l":102.46,"n":15512,"o":106.1,"t":"2026-03-09T04:00:00Z","v":687369,"vw":105.152673},{"c":108.3,"h":110.9065,"l":107.01,"n":8863,"o":107.57,"t":"2026-03-10T04:00:00Z","v":272807,"vw":108.999529},{"c":108.32,"h":108.76,"l":105.2145,"n":8788,"o":107.09,"t":"2026-03-11T04:00:00Z","v":277690,"vw":107.691062},{"c":103.78,"h":107.4025,"l":103.61,"n":11702,"o":105.65,"t":"2026-03-12T04:00:00Z","v":366674,"vw":104.456484},{"c":101.91,"h":106.45,"l":99.18,"n":11917,"o":105.28,"t":"2026-03-13T04:00:00Z","v":425478,"vw":101.927359},{"c":105.64,"h":106.5,"l":103.795,"n":10917,"o":104,"t":"2026-03-16T04:00:00Z","v":505547,"vw":105.523277},{"c":108.76,"h":109.37,"l":105.7,"n":12425,"o":106.39,"t":"2026-03-17T04:00:00Z","v":611402,"vw":107.465076},{"c":108.85,"h":109.88,"l":108.44,"n":11560,"o":109.11,"t":"2026-03-18T04:00:00Z","v":482575,"vw":108.952325},{"c":109.21,"h":109.9,"l":105.7847,"n":13221,"o":107.09,"t":"2026-03-19T04:00:00Z","v":593136,"vw":108.366704},{"c":101.33,"h":109.385,"l":100.62,"n":14140,"o":108.66,"t":"2026-03-20T04:00:00Z","v":1343714,"vw":101.986319},{"c":103.49,"h":106.75,"l":102.82,"n":12650,"o":104.11,"t":"2026-03-23T04:00:00Z","v":459442,"vw":104.31325},{"c":107.81,"h":108.9899,"l":102.695,"n":19751,"o":102.83,"t":"2026-03-24T04:00:00Z","v":1026653,"vw":107.217149},{"c":118.52,"h":122.97,"l":112.2241,"n":25175,"o":114.9,"t":"2026-03-25T04:00:00Z","v":1285217,"vw":119.145708},{"c":110.82,"h":117.3741,"l":110.28,"n":18038,"o":117.04,"t":"2026-03-26T04:00:00Z","v":746028,"vw":112.027142},{"c":107.25,"h":110.0575,"l":106.95,"n":14726,"o":109.93,"t":"2026-03-27T04:00:00Z","v":673337,"vw":107.839486},{"c":103.16,"h":109.95,"l":102.26,"n":15319,"o":109.95,"t":"2026-03-30T04:00:00Z","v":573718,"vw":103.795767},{"c":109.46,"h":109.63,"l":103.84,"n":13589,"o":105.62,"t":"2026-03-31T04:00:00Z","v":550221,"vw":108.304527},{"c":111.37,"h":114.645,"l":111.01,"n":12419,"o":111.38,"t":"2026-04-01T04:00:00Z","v":469041,"vw":112.650035},{"c":109.78,"h":111.7,"l":107,"n":11154,"o":107.56,"t":"2026-04-02T04:00:00Z","v":410414,"vw":109.859412},{"c":114,"h":114.115,"l":110.7682,"n":10414,"o":111.05,"t":"2026-04-06T04:00:00Z","v":401129,"vw":113.341794},{"c":113.86,"h":114.57,"l":111.21,"n":12518,"o":113.55,"t":"2026-04-07T04:00:00Z","v":382597,"vw":113.467065},{"c":120.78,"h":122.64,"l":117.21,"n":12565,"o":118.5,"t":"2026-04-08T04:00:00Z","v":505532,"vw":121.052719},{"c":123.04,"h":124.56,"l":120.02,"n":10867,"o":120.51,"t":"2026-04-09T04:00:00Z","v":356113,"vw":123.077124},{"c":120.83,"h":124.045,"l":119.9401,"n":9875,"o":122.94,"t":"2026-04-10T04:00:00Z","v":261579,"vw":120.965377},{"c":123.77,"h":123.95,"l":119.48,"n":10338,"o":119.48,"t":"2026-04-13T04:00:00Z","v":304296,"vw":122.777211},{"c":125.99,"h":127.21,"l":123.35,"n":10744,"o":124.49,"t":"2026-04-14T04:00:00Z","v":320917,"vw":125.925763},{"c":122.75,"h":125.66,"l":121.5,"n":11077,"o":125.15,"t":"2026-04-15T04:00:00Z","v":379233,"vw":122.852696},{"c":118.51,"h":122.39,"l":117.56,"n":8276,"o":122.28,"t":"2026-04-16T04:00:00Z","v":244597,"vw":118.851772},{"c":123.04,"h":125.74,"l":120.88,"n":11378,"o":121,"t":"2026-04-17T04:00:00Z","v":483996,"vw":123.477068},{"c":121.97,"h":123.6879,"l":121.13,"n":8396,"o":123.09,"t":"2026-04-20T04:00:00Z","v":326203,"vw":121.912316},{"c":116.54,"h":122.13,"l":115.24,"n":10636,"o":121.58,"t":"2026-04-21T04:00:00Z","v":429179,"vw":117.309261},{"c":111.5,"h":119.5,"l":110.63,"n":11774,"o":118.72,"t":"2026-04-22T04:00:00Z","v":463680,"vw":113.073966},{"c":112.08,"h":114.1,"l":110.3027,"n":9731,"o":112.99,"t":"2026-04-23T04:00:00Z","v":395146,"vw":112.35932},{"c":110.54,"h":112.5378,"l":109.53,"n":7897,"o":111.35,"t":"2026-04-24T04:00:00Z","v":289319,"vw":110.81008},{"c":110.2,"h":112.505,"l":108.66,"n":11159,"o":110.73,"t":"2026-04-27T04:00:00Z","v":474264,"vw":109.676382},{"c":108.86,"h":110.5,"l":105.66,"n":11762,"o":110.06,"t":"2026-04-28T04:00:00Z","v":443524,"vw":107.911038},{"c":105.69,"h":109.615,"l":104.86,"n":8395,"o":109.21,"t":"2026-04-29T04:00:00Z","v":314759,"vw":105.985643},{"c":110.37,"h":111.055,"l":106.01,"n":9358,"o":107.28,"t":"2026-04-30T04:00:00Z","v":368407,"vw":109.715403},{"c":110.35,"h":111.12,"l":108.8,"n":8002,"o":110.15,"t":"2026-05-01T04:00:00Z","v":234204,"vw":110.317068},{"c":109.56,"h":111.87,"l":109.235,"n":9314,"o":110.05,"t":"2026-05-04T04:00:00Z","v":300260,"vw":110.016681},{"c":111.9,"h":113.41,"l":111,"n":8011,"o":111,"t":"2026-05-05T04:00:00Z","v":246600,"vw":112.104872},{"c":118.71,"h":119.51,"l":115.49,"n":10350,"o":115.57,"t":"2026-05-06T04:00:00Z","v":513934,"vw":118.378422},{"c":117.82,"h":121.59,"l":117.25,"n":10189,"o":119.61,"t":"2026-05-07T04:00:00Z","v":340136,"vw":118.51786},{"c":117.78,"h":121.53,"l":117.63,"n":11246,"o":118.93,"t":"2026-05-08T04:00:00Z","v":487096,"vw":119.165974},{"c":117.57,"h":119.56,"l":116.8,"n":11595,"o":117.64,"t":"2026-05-11T04:00:00Z","v":389907,"vw":118.162457},{"c":111.51,"h":116,"l":107.65,"n":12474,"o":116,"t":"2026-05-12T04:00:00Z","v":424269,"vw":111.383516},{"c":107.47,"h":111.54,"l":105.81,"n":12196,"o":110.3,"t":"2026-05-13T04:00:00Z","v":586058,"vw":107.890865},{"c":108.64,"h":110.5,"l":106.835,"n":9978,"o":108.64,"t":"2026-05-14T04:00:00Z","v":371672,"vw":108.197714},{"c":104.55,"h":107.145,"l":103.81,"n":11314,"o":106.29,"t":"2026-05-15T04:00:00Z","v":433345,"vw":104.656565},{"c":103.79,"h":106.0813,"l":103.49,"n":11416,"o":105.15,"t":"2026-05-18T04:00:00Z","v":350406,"vw":104.292942},{"c":100.89,"h":103.2,"l":99.62,"n":13020,"o":103.16,"t":"2026-05-19T04:00:00Z","v":531123,"vw":100.899815},{"c":107.51,"h":107.59,"l":102.095,"n":11875,"o":102.4,"t":"2026-05-20T04:00:00Z","v":523665,"vw":105.727615},{"c":108.44,"h":109.5,"l":105,"n":9822,"o":105.9,"t":"2026-05-21T04:00:00Z","v":346547,"vw":107.830629},{"c":108.41,"h":109.79,"l":107.5,"n":6850,"o":108.9,"t":"2026-05-22T04:00:00Z","v":176303,"vw":108.479702},{"c":112.74,"h":113.97,"l":109.2501,"n":8624,"o":111,"t":"2026-05-26T04:00:00Z","v":224232,"vw":112.524579},{"c":112.82,"h":113.84,"l":112.0861,"n":7821,"o":113.51,"t":"2026-05-27T04:00:00Z","v":210370,"vw":112.914729},{"c":114.97,"h":115.46,"l":111.955,"n":11226,"o":112.72,"t":"2026-05-28T04:00:00Z","v":349908,"vw":114.583744},{"c":112.62,"h":115.095,"l":112.08,"n":9416,"o":114.4,"t":"2026-05-29T04:00:00Z","v":360791,"vw":112.956889},{"c":109.99,"h":113,"l":107.5058,"n":11432,"o":113,"t":"2026-06-01T04:00:00Z","v":347234,"vw":109.780768},{"c":110.61,"h":113,"l":109.94,"n":10658,"o":110.76,"t":"2026-06-02T04:00:00Z","v":293274,"vw":110.799779},{"c":111.36,"h":112.31,"l":108.52,"n":11568,"o":109.27,"t":"2026-06-03T04:00:00Z","v":467782,"vw":110.721675},{"c":115.53,"h":116.615,"l":111.315,"n":12036,"o":111.64,"t":"2026-06-04T04:00:00Z","v":432400,"vw":115.071049},{"c":116.65,"h":117.81,"l":113.9,"n":12124,"o":114.25,"t":"2026-06-05T04:00:00Z","v":359793,"vw":116.404411},{"c":114.72,"h":118.955,"l":114.3,"n":11981,"o":118,"t":"2026-06-08T04:00:00Z","v":388227,"vw":115.38726},{"c":120.13,"h":120.565,"l":113.54,"n":11333,"o":116.44,"t":"2026-06-09T04:00:00Z","v":328741,"vw":118.778486},{"c":117.36,"h":121.45,"l":116.69,"n":12609,"o":120.03,"t":"2026-06-10T04:00:00Z","v":369588,"vw":117.991177},{"c":127.23,"h":127.385,"l":118.64,"n":11012,"o":118.66,"t":"2026-06-11T04:00:00Z","v":326158,"vw":124.170881},{"c":129.01,"h":129.9999,"l":126.8,"n":11428,"o":128.99,"t":"2026-06-12T04:00:00Z","v":362319,"vw":128.893347},{"c":131.18,"h":134.7399,"l":129.99,"n":12526,"o":131.79,"t":"2026-06-15T04:00:00Z","v":425158,"vw":131.391822},{"c":129.96,"h":133.93,"l":129.85,"n":10959,"o":132.09,"t":"2026-06-16T04:00:00Z","v":352565,"vw":131.342162},{"c":132.14,"h":134.56,"l":129.44,"n":11431,"o":131.19,"t":"2026-06-17T04:00:00Z","v":413062,"vw":132.709052},{"c":134.88,"h":135.48,"l":131.3725,"n":9700,"o":134.67,"t":"2026-06-18T04:00:00Z","v":717249,"vw":134.708255},{"c":134.28,"h":136.22,"l":132.18,"n":12277,"o":134.5,"t":"2026-06-22T04:00:00Z","v":486832,"vw":134.208504},{"c":132.26,"h":133.76,"l":130.0101,"n":12123,"o":131.31,"t":"2026-06-23T04:00:00Z","v":322930,"vw":132.321115},{"c":132.94,"h":137.2023,"l":131.12,"n":13099,"o":132.09,"t":"2026-06-24T04:00:00Z","v":511872,"vw":133.754416},{"c":138.51,"h":141.15,"l":134.16,"n":12866,"o":134.16,"t":"2026-06-25T04:00:00Z","v":394286,"vw":138.405977},{"c":143.14,"h":143.4,"l":136.2731,"n":20866,"o":137.69,"t":"2026-06-26T04:00:00Z","v":2143138,"vw":142.356922},{"c":141.85,"h":143.46,"l":138.74,"n":16865,"o":143.21,"t":"2026-06-29T04:00:00Z","v":678926,"vw":141.00079},{"c":142.93,"h":143.275,"l":138.76,"n":16347,"o":139.925,"t":"2026-06-30T04:00:00Z","v":443423,"vw":141.568238},{"c":142.76,"h":146.7499,"l":141.8,"n":19914,"o":143.04,"t":"2026-07-01T04:00:00Z","v":417536,"vw":144.102691},{"c":140.11,"h":145.22,"l":137.755,"n":13327,"o":143.79,"t":"2026-07-02T04:00:00Z","v":515364,"vw":140.470529},{"c":143.61,"h":144.415,"l":141.5,"n":17322,"o":141.93,"t":"2026-07-06T04:00:00Z","v":448890,"vw":143.349537},{"c":136.63,"h":142.52,"l":134.65,"n":11997,"o":142.51,"t":"2026-07-07T04:00:00Z","v":341170,"vw":136.443696},{"c":133.3,"h":136.58,"l":132.025,"n":11262,"o":134.08,"t":"2026-07-08T04:00:00Z","v":309070,"vw":133.524668},{"c":136.57,"h":138.345,"l":134,"n":14413,"o":134.83,"t":"2026-07-09T04:00:00Z","v":374038,"vw":136.669241},{"c":135.67,"h":137.55,"l":128,"n":9651,"o":135.52,"t":"2026-07-10T04:00:00Z","v":259883,"vw":136.057701},{"c":130.9,"h":134.65,"l":130.515,"n":21040,"o":134.65,"t":"2026-07-13T04:00:00Z","v":450481,"vw":131.648599},{"c":134.46,"h":135.3155,"l":132.77,"n":12289,"o":135.15,"t":"2026-07-14T04:00:00Z","v":293662,"vw":134.153504},{"c":135.73,"h":136,"l":133,"n":13828,"o":134.85,"t":"2026-07-15T04:00:00Z","v":444847,"vw":134.883627},{"c":133.48,"h":134.1375,"l":130.52,"n":13567,"o":132.28,"t":"2026-07-16T04:00:00Z","v":409729,"vw":132.991916},{"c":135.34,"h":137.92,"l":129.95,"n":16027,"o":129.97,"t":"2026-07-17T04:00:00Z","v":527297,"vw":135.747073},{"c":135.69,"h":141.06,"l":135.035,"n":14870,"o":136.28,"t":"2026-07-20T04:00:00Z","v":696166,"vw":137.386485},{"c":141.4,"h":142.92,"l":136.52,"n":20704,"o":137.81,"t":"2026-07-21T04:00:00Z","v":800410,"vw":140.740262},{"c":127.6,"h":138.89,"l":125.12,"n":26329,"o":133.99,"t":"2026-07-22T04:00:00Z","v":1191038,"vw":128.434225},{"c":129.47,"h":130.685,"l":123.72,"n":19245,"o":125.05,"t":"2026-07-23T04:00:00Z","v":687450,"vw":129.020836},{"c":129.05,"h":131.935,"l":127.43,"n":10611,"o":130.37,"t":"2026-07-24T04:00:00Z","v":373772,"vw":129.302249},{"c":136.92,"h":137.05,"l":130.91,"n":13353,"o":131.5,"t":"2026-07-27T04:00:00Z","v":550565,"vw":135.111625},{"c":140.8,"h":141.16,"l":132.8801,"n":10517,"o":136.48,"t":"2026-07-28T04:00:00Z","v":357478,"vw":138.223333},{"c":135.4,"h":140.365,"l":133.9701,"n":12665,"o":138.11,"t":"2026-07-29T04:00:00Z","v":565947,"vw":136.611117},{"c":139.48,"h":139.71,"l":134.83,"n":8438,"o":137.74,"t":"2026-07-30T04:00:00Z","v":226251,"vw":138.41959},{"c":140.04,"h":141.62,"l":136.6101,"n":8879,"o":140.5,"t":"2026-07-31T04:00:00Z","v":263081,"vw":139.636069},{"c":143.06,"h":144.31,"l":136.01,"n":9509,"o":139.88,"t":"2026-08-03T04:00:00Z","v":357655,"vw":142.458977},{"c":149.43,"h":150.85,"l":144.3101,"n":13350,"o":146,"t":"2026-08-04T04:00:00Z","v":386547,"vw":148.598403},{"c":146.83,"h":151.47,"l":146.3,"n":11633,"o":149,"t":"2026-08-05T04:00:00Z","v":450947,"vw":148.028668},{"c":146.4,"h":154,"l":146.01,"n":10895,"o":147.65,"t":"2026-08-06T04:00:00Z","v":332025,"vw":148.63204},{"c":143.06,"h":148.33,"l":142.0801,"n":9773,"o":146.93,"t":"2026-08-07T04:00:00Z","v":226011,"vw":143.714924},{"c":142.69,"h":145.975,"l":142.29,"n":6806,"o":143.89,"t":"2026-08-10T04:00:00Z","v":162468,"vw":143.316208},{"c":145.45,"h":147.415,"l":142.6259,"n":7925,"o":144.15,"t":"2026-08-11T04:00:00Z","v":217107,"vw":145.604124},{"c":148.16,"h":149.28,"l":146.38,"n":7946,"o":148.09,"t":"2026-08-12T04:00:00Z","v":195163,"vw":148.199062},{"c":143.39,"h":149.5,"l":142.12,"n":9796,"o":148.64,"t":"2026-08-13T04:00:00Z","v":328677,"vw":144.132539},{"c":145.25,"h":147.13,"l":143.99,"n":9046,"o":145.46,"t":"2026-08-14T04:00:00Z","v":250212,"vw":145.551585},{"c":153.71,"h":153.8,"l":144.05,"n":15170,"o":144.58,"t":"2026-08-17T04:00:00Z","v":1519604,"vw":151.653705},{"c":149.02,"h":150.64,"l":145.82,"n":11664,"o":150.13,"t":"2026-08-18T04:00:00Z","v":469217,"vw":148.36045},{"c":139.17,"h":149.73,"l":138.61,"n":14928,"o":148.89,"t":"2026-08-19T04:00:00Z","v":725814,"vw":142.387987},{"c":132.39,"h":138.1499,"l":132.35,"n":9482,"o":138,"t":"2026-08-20T04:00:00Z","v":263347,"vw":133.996961},{"c":134.82,"h":135.3,"l":131.265,"n":8544,"o":134.24,"t":"2026-08-21T04:00:00Z","v":461214,"vw":134.4157},{"c":134.64,"h":134.74,"l":131.5101,"n":10304,"o":134.24,"t":"2026-08-24T04:00:00Z","v":287802,"vw":133.880513},{"c":135.36,"h":139.41,"l":133.42,"n":8565,"o":137.98,"t":"2026-08-25T04:00:00Z","v":295033,"vw":135.425937},{"c":138.58,"h":138.985,"l":134.54,"n":7677,"o":137.66,"t":"2026-08-26T04:00:00Z","v":200711,"vw":138.348062},{"c":135.9,"h":138.1725,"l":134.48,"n":6010,"o":137.97,"t":"2026-08-27T04:00:00Z","v":181469,"vw":136.053854},{"c":133.19,"h":135.98,"l":132.87,"n":6914,"o":135.98,"t":"2026-08-28T04:00:00Z","v":181872,"vw":133.541886},{"c":129.29,"h":131.59,"l":128.24,"n":11669,"o":131.16,"t":"2026-08-31T04:00:00Z","v":332986,"vw":129.205603},{"c":124.48,"h":128.98,"l":123.76,"n":11277,"o":127.35,"t":"2026-09-01T04:00:00Z","v":332569,"vw":125.199843},{"c":123.87,"h":126.695,"l":123.565,"n":11427,"o":126.45,"t":"2026-09-02T04:00:00Z","v":289985,"vw":124.249396},{"c":125.66,"h":125.825,"l":122.02,"n":7851,"o":125.62,"t":"2026-09-03T04:00:00Z","v":250668,"vw":124.981952},{"c":126.54,"h":126.9899,"l":124.57,"n":8456,"o":124.71,"t":"2026-09-04T04:00:00Z","v":197469,"vw":126.032667},{"c":130.73,"h":130.92,"l":125.97,"n":11685,"o":126.91,"t":"2026-09-08T04:00:00Z","v":541931,"vw":130.062446},{"c":124.6,"h":130.41,"l":123.925,"n":10476,"o":129.76,"t":"2026-09-09T04:00:00Z","v":366785,"vw":125.274126},{"c":124.47,"h":126.27,"l":122.755,"n":7392,"o":125.3,"t":"2026-09-10T04:00:00Z","v":230790,"vw":124.258432},{"c":125.48,"h":130.31,"l":124.4,"n":7190,"o":130.31,"t":"2026-09-11T04:00:00Z","v":189972,"vw":125.412788},{"c":120.08,"h":122.5,"l":119.94,"n":11111,"o":122.5,"t":"2026-09-14T04:00:00Z","v":313809,"vw":120.853602},{"c":115.92,"h":120.735,"l":114.445,"n":16895,"o":120.09,"t":"2026-09-15T04:00:00Z","v":690485,"vw":116.087316},{"c":117.23,"h":119.86,"l":115.49,"n":12188,"o":116.73,"t":"2026-09-16T04:00:00Z","v":344751,"vw":117.726483},{"c":112.12,"h":119.955,"l":110.76,"n":12993,"o":119.74,"t":"2026-09-17T04:00:00Z","v":411693,"vw":113.192942},{"c":112.77,"h":112.895,"l":110.36,"n":13935,"o":111.74,"t":"2026-09-18T04:00:00Z","v":1423939,"vw":112.421788},{"c":116.26,"h":116.79,"l":113.32,"n":12235,"o":114.27,"t":"2026-09-21T04:00:00Z","v":364808,"vw":115.947535},{"c":117.75,"h":118.91,"l":115.69,"n":11316,"o":117.81,"t":"2026-09-22T04:00:00Z","v":491928,"vw":117.807496},{"c":119.46,"h":119.94,"l":115.53,"n":10424,"o":116.12,"t":"2026-09-23T04:00:00Z","v":353112,"vw":119.026983},{"c":120.56,"h":121.515,"l":117.47,"n":9380,"o":118.89,"t":"2026-09-24T04:00:00Z","v":380505,"vw":120.122605},{"c":116.11,"h":122,"l":115.92,"n":9853,"o":120.7,"t":"2026-09-25T04:00:00Z","v":383426,"vw":117.509469},{"c":115.09,"h":118.6,"l":111.4,"n":13709,"o":114.35,"t":"2026-09-28T04:00:00Z","v":574185,"vw":115.343537},{"c":106.75,"h":118,"l":103.48,"n":41978,"o":116.5,"t":"2026-09-29T04:00:00Z","v":2569811,"vw":108.099301},{"c":101.47,"h":107.735,"l":100.71,"n":32155,"o":107.2,"t":"2026-09-30T04:00:00Z","v":1431981,"vw":102.915363},{"c":99.9,"h":103.75,"l":99.3,"n":21344,"o":101.42,"t":"2026-10-01T04:00:00Z","v":980026,"vw":100.508063},{"c":102.51,"h":104.45,"l":99.18,"n":19207,"o":101.05,"t":"2026-10-02T04:00:00Z","v":1145817,"vw":102.200574},{"c":102.24,"h":105,"l":100.86,"n":12597,"o":102.53,"t":"2026-10-05T04:00:00Z","v":780690,"vw":102.722472},{"c":104.03,"h":104.8948,"l":101.385,"n":9883,"o":103.42,"t":"2026-10-06T04:00:00Z","v":463229,"vw":103.855138},{"c":99.62,"h":101.95,"l":99.12,"n":11592,"o":101.95,"t":"2026-10-07T04:00:00Z","v":451167,"vw":99.990056},{"c":101.58,"h":101.67,"l":98,"n":12668,"o":99,"t":"2026-10-08T04:00:00Z","v":487540,"vw":100.990071},{"c":100.43,"h":102.68,"l":100.08,"n":9816,"o":101.59,"t":"2026-10-09T04:00:00Z","v":331208,"vw":100.832242},{"c":100.55,"h":102.61,"l":99.99,"n":10828,"o":100.01,"t":"2026-10-12T04:00:00Z","v":443237,"vw":101.132905},{"c":99.35,"h":100.745,"l":98.28,"n":10048,"o":99.9,"t":"2026-10-13T04:00:00Z","v":404396,"vw":99.119756},{"c":97.06,"h":100.01,"l":96.045,"n":14752,"o":98,"t":"2026-10-14T04:00:00Z","v":699186,"vw":97.378116},{"c":97.98,"h":98.41,"l":95.35,"n":14603,"o":98.33,"t":"2026-10-15T04:00:00Z","v":616244,"vw":97.421644},{"c":98.84,"h":100.67,"l":97.48,"n":11029,"o":98.46,"t":"2026-10-16T04:00:00Z","v":537794,"vw":98.835138},{"c":98.59,"h":99.775,"l":97.42,"n":7830,"o":99.63,"t":"2026-10-19T04:00:00Z","v":358415,"vw":98.632652},{"c":99.8,"h":100.88,"l":95.35,"n":10535,"o":97.5,"t":"2026-10-20T04:00:00Z","v":440485,"vw":99.662777},{"c":99.64,"h":101.38,"l":98.805,"n":9576,"o":100.74,"t":"2026-10-21T04:00:00Z","v":461338,"vw":99.849483}],"volatilityBars":[{"c":114.295,"h":115.15,"l":113.32,"n":281,"o":114.27,"t":"2026-09-21T13:30:00Z","v":17298,"vw":114.350251},{"c":114.25,"h":114.305,"l":113.39,"n":236,"o":114.305,"t":"2026-09-21T13:45:00Z","v":5551,"vw":113.823617},{"c":114.43,"h":114.43,"l":113.53,"n":216,"o":114.13,"t":"2026-09-21T14:00:00Z","v":5566,"vw":114.028275},{"c":114.04,"h":114.61,"l":113.8,"n":330,"o":114.565,"t":"2026-09-21T14:15:00Z","v":7153,"vw":114.256883},{"c":114.78,"h":114.78,"l":114.01,"n":222,"o":114.03,"t":"2026-09-21T14:30:00Z","v":5308,"vw":114.407206},{"c":114.54,"h":114.625,"l":114.39,"n":153,"o":114.625,"t":"2026-09-21T14:45:00Z","v":3996,"vw":114.5345},{"c":115.24,"h":115.35,"l":114.49,"n":286,"o":114.49,"t":"2026-09-21T15:00:00Z","v":5122,"vw":114.842761},{"c":115.05,"h":115.39,"l":114.85,"n":331,"o":115.18,"t":"2026-09-21T15:15:00Z","v":6994,"vw":115.103563},{"c":115.185,"h":115.58,"l":115.17,"n":453,"o":115.335,"t":"2026-09-21T15:30:00Z","v":12956,"vw":115.357335},{"c":115.63,"h":115.7538,"l":115.365,"n":229,"o":115.365,"t":"2026-09-21T15:45:00Z","v":3843,"vw":115.576454},{"c":115.985,"h":116.14,"l":115.43,"n":370,"o":115.43,"t":"2026-09-21T16:00:00Z","v":17473,"vw":116.019675},{"c":115.79,"h":116.1,"l":115.77,"n":203,"o":116.08,"t":"2026-09-21T16:15:00Z","v":4356,"vw":115.86727},{"c":116.1,"h":116.2868,"l":115.885,"n":241,"o":115.885,"t":"2026-09-21T16:30:00Z","v":8512,"vw":116.107339},{"c":116.57,"h":116.57,"l":116.22,"n":342,"o":116.22,"t":"2026-09-21T16:45:00Z","v":9170,"vw":116.412913},{"c":116.52,"h":116.72,"l":116.52,"n":290,"o":116.66,"t":"2026-09-21T17:00:00Z","v":9141,"vw":116.634668},{"c":116.38,"h":116.64,"l":116.265,"n":447,"o":116.64,"t":"2026-09-21T17:15:00Z","v":13793,"vw":116.399527},{"c":116.045,"h":116.36,"l":116.045,"n":236,"o":116.36,"t":"2026-09-21T17:30:00Z","v":5894,"vw":116.211247},{"c":116.3,"h":116.41,"l":116.12,"n":251,"o":116.12,"t":"2026-09-21T17:45:00Z","v":5862,"vw":116.266065},{"c":116.44,"h":116.47,"l":116.22,"n":210,"o":116.22,"t":"2026-09-21T18:00:00Z","v":4336,"vw":116.379133},{"c":116.365,"h":116.54,"l":116.32,"n":176,"o":116.52,"t":"2026-09-21T18:15:00Z","v":4359,"vw":116.447068},{"c":116.51,"h":116.51,"l":116.28,"n":236,"o":116.395,"t":"2026-09-21T18:30:00Z","v":7065,"vw":116.358493},{"c":116.3765,"h":116.61,"l":116.36,"n":332,"o":116.53,"t":"2026-09-21T18:45:00Z","v":6438,"vw":116.520952},{"c":116.4,"h":116.54,"l":116.36,"n":264,"o":116.425,"t":"2026-09-21T19:00:00Z","v":4621,"vw":116.459759},{"c":116.42,"h":116.465,"l":116.21,"n":467,"o":116.31,"t":"2026-09-21T19:15:00Z","v":10516,"vw":116.351237},{"c":116.54,"h":116.63,"l":116.49,"n":595,"o":116.51,"t":"2026-09-21T19:30:00Z","v":12395,"vw":116.54631},{"c":116.21,"h":116.79,"l":116.21,"n":2034,"o":116.57,"t":"2026-09-21T19:45:00Z","v":61700,"vw":116.518551},{"c":116.26,"h":116.26,"l":116.26,"n":39,"o":116.26,"t":"2026-09-21T20:00:00Z","v":67916,"vw":116.26},{"c":117.27,"h":117.81,"l":116.38,"n":139,"o":117.81,"t":"2026-09-22T13:30:00Z","v":11220,"vw":117.165521},{"c":117.65,"h":118.1,"l":116.5,"n":392,"o":117.27,"t":"2026-09-22T13:45:00Z","v":25462,"vw":117.287453},{"c":117.495,"h":118.23,"l":117.21,"n":470,"o":117.67,"t":"2026-09-22T14:00:00Z","v":32861,"vw":117.486506},{"c":116.99,"h":117.5,"l":116.61,"n":323,"o":117.5,"t":"2026-09-22T14:15:00Z","v":14140,"vw":117.094672},{"c":116.28,"h":117.425,"l":116.12,"n":320,"o":117.22,"t":"2026-09-22T14:30:00Z","v":15625,"vw":116.760183},{"c":116.05,"h":116.05,"l":115.69,"n":130,"o":116.01,"t":"2026-09-22T14:45:00Z","v":4979,"vw":115.920996},{"c":117.49,"h":117.49,"l":116.515,"n":234,"o":116.515,"t":"2026-09-22T15:00:00Z","v":5943,"vw":116.950486},{"c":117.19,"h":117.43,"l":117.07,"n":170,"o":117.4101,"t":"2026-09-22T15:15:00Z","v":7093,"vw":117.246086},{"c":117.217,"h":117.217,"l":116.83,"n":294,"o":117.15,"t":"2026-09-22T15:30:00Z","v":17314,"vw":116.987353},{"c":117.35,"h":117.355,"l":116.96,"n":115,"o":117.08,"t":"2026-09-22T15:45:00Z","v":2442,"vw":117.21375},{"c":117.645,"h":117.645,"l":117.4038,"n":102,"o":117.4038,"t":"2026-09-22T16:00:00Z","v":2433,"vw":117.509261},{"c":117.66,"h":117.66,"l":117.585,"n":60,"o":117.585,"t":"2026-09-22T16:15:00Z","v":982,"vw":117.619881},{"c":117.74,"h":118.015,"l":117.7,"n":239,"o":117.79,"t":"2026-09-22T16:30:00Z","v":3952,"vw":117.838186},{"c":118.23,"h":118.23,"l":117.6301,"n":207,"o":117.6301,"t":"2026-09-22T16:45:00Z","v":4629,"vw":117.933207},{"c":118.39,"h":118.44,"l":118.2021,"n":65,"o":118.44,"t":"2026-09-22T17:00:00Z","v":1830,"vw":118.294733},{"c":118.33,"h":118.34,"l":118.01,"n":391,"o":118.17,"t":"2026-09-22T17:15:00Z","v":19585,"vw":118.154338},{"c":118.09,"h":118.4,"l":118.07,"n":297,"o":118.4,"t":"2026-09-22T17:30:00Z","v":7068,"vw":118.21048},{"c":118.45,"h":118.655,"l":118.099,"n":510,"o":118.15,"t":"2026-09-22T17:45:00Z","v":13518,"vw":118.304557},{"c":118.24,"h":118.65,"l":118.24,"n":226,"o":118.52,"t":"2026-09-22T18:00:00Z","v":4836,"vw":118.472826},{"c":117.98,"h":118.435,"l":117.98,"n":166,"o":118.28,"t":"2026-09-22T18:15:00Z","v":3665,"vw":118.219505},{"c":117.7462,"h":118.075,"l":117.7462,"n":187,"o":118.075,"t":"2026-09-22T18:30:00Z","v":3355,"vw":117.917544},{"c":117.92,"h":118.04,"l":117.76,"n":277,"o":117.865,"t":"2026-09-22T18:45:00Z","v":7248,"vw":117.890737},{"c":117.785,"h":117.85,"l":117.67,"n":157,"o":117.76,"t":"2026-09-22T19:00:00Z","v":3822,"vw":117.773248},{"c":117.77,"h":117.9225,"l":117.76,"n":319,"o":117.91,"t":"2026-09-22T19:15:00Z","v":7366,"vw":117.844111},{"c":118.51,"h":118.81,"l":117.85,"n":753,"o":117.85,"t":"2026-09-22T19:30:00Z","v":20467,"vw":118.301703},{"c":117.775,"h":118.91,"l":117.75,"n":2386,"o":118.55,"t":"2026-09-22T19:45:00Z","v":142129,"vw":118.340634},{"c":117.75,"h":117.79,"l":117.75,"n":36,"o":117.79,"t":"2026-09-22T20:00:00Z","v":78528,"vw":117.751021},{"c":117.58,"h":117.58,"l":117.58,"n":3,"o":117.58,"t":"2026-09-22T22:45:00Z","v":102,"vw":117.58},{"c":117.29,"h":117.29,"l":117.29,"n":1,"o":117.29,"t":"2026-09-23T13:15:00Z","v":100,"vw":117.29},{"c":116.49,"h":116.785,"l":116.12,"n":54,"o":116.12,"t":"2026-09-23T13:30:00Z","v":3529,"vw":116.202932},{"c":117.0014,"h":117.04,"l":115.53,"n":155,"o":116.17,"t":"2026-09-23T13:45:00Z","v":3067,"vw":116.352401},{"c":118.065,"h":118.065,"l":116.94,"n":230,"o":117.06,"t":"2026-09-23T14:00:00Z","v":10744,"vw":117.548326},{"c":118.045,"h":118.74,"l":118,"n":145,"o":118.55,"t":"2026-09-23T14:15:00Z","v":6265,"vw":118.398207},{"c":118.38,"h":119.08,"l":118.37,"n":302,"o":118.58,"t":"2026-09-23T14:30:00Z","v":11081,"vw":118.806429},{"c":117.74,"h":118.16,"l":117.4915,"n":307,"o":118.16,"t":"2026-09-23T14:45:00Z","v":13868,"vw":117.780642},{"c":118.385,"h":118.44,"l":117.755,"n":125,"o":117.7675,"t":"2026-09-23T15:00:00Z","v":2748,"vw":118.024655},{"c":118.68,"h":118.68,"l":118.38,"n":113,"o":118.55,"t":"2026-09-23T15:15:00Z","v":2070,"vw":118.537727},{"c":118.5,"h":118.5,"l":118.2096,"n":163,"o":118.46,"t":"2026-09-23T15:30:00Z","v":3367,"vw":118.370743},{"c":118.3,"h":118.875,"l":118.1,"n":450,"o":118.465,"t":"2026-09-23T15:45:00Z","v":15152,"vw":118.487941},{"c":118.35,"h":118.45,"l":117.96,"n":285,"o":118.12,"t":"2026-09-23T16:00:00Z","v":9780,"vw":118.139411},{"c":118.55,"h":119.13,"l":118.29,"n":261,"o":118.475,"t":"2026-09-23T16:15:00Z","v":19253,"vw":118.856021},{"c":119.19,"h":119.2845,"l":118.815,"n":368,"o":118.815,"t":"2026-09-23T16:30:00Z","v":18565,"vw":119.09239},{"c":119.09,"h":119.27,"l":119.01,"n":160,"o":119.21,"t":"2026-09-23T16:45:00Z","v":4814,"vw":119.178304},{"c":118.76,"h":119.02,"l":118.615,"n":280,"o":119.02,"t":"2026-09-23T17:00:00Z","v":4936,"vw":118.761521},{"c":119.13,"h":119.13,"l":118.823,"n":169,"o":118.87,"t":"2026-09-23T17:15:00Z","v":3522,"vw":118.915747},{"c":118.975,"h":119.1099,"l":118.77,"n":176,"o":119.09,"t":"2026-09-23T17:30:00Z","v":4372,"vw":118.975763},{"c":119.19,"h":119.28,"l":119.04,"n":137,"o":119.1,"t":"2026-09-23T17:45:00Z","v":3039,"vw":119.195},{"c":119.19,"h":119.37,"l":119.08,"n":95,"o":119.245,"t":"2026-09-23T18:00:00Z","v":1506,"vw":119.196429},{"c":119.09,"h":119.37,"l":119.09,"n":116,"o":119.37,"t":"2026-09-23T18:15:00Z","v":2717,"vw":119.188438},{"c":119.03,"h":119.16,"l":119.03,"n":298,"o":119.04,"t":"2026-09-23T18:30:00Z","v":8389,"vw":119.11279},{"c":119.68,"h":119.72,"l":119.11,"n":381,"o":119.11,"t":"2026-09-23T18:45:00Z","v":8935,"vw":119.323591},{"c":119.93,"h":119.94,"l":119.67,"n":264,"o":119.71,"t":"2026-09-23T19:00:00Z","v":8625,"vw":119.813035},{"c":119.51,"h":119.765,"l":119.09,"n":402,"o":119.765,"t":"2026-09-23T19:15:00Z","v":9406,"vw":119.464382},{"c":119.76,"h":119.925,"l":119.505,"n":651,"o":119.525,"t":"2026-09-23T19:30:00Z","v":15815,"vw":119.728235},{"c":119.54,"h":119.84,"l":119.32,"n":1845,"o":119.76,"t":"2026-09-23T19:45:00Z","v":71409,"vw":119.543005},{"c":119.46,"h":119.46,"l":119.46,"n":26,"o":119.46,"t":"2026-09-23T20:00:00Z","v":52372,"vw":119.46},{"c":118.595,"h":118.89,"l":117.47,"n":73,"o":118.89,"t":"2026-09-24T13:30:00Z","v":4177,"vw":118.637539},{"c":118.48,"h":118.48,"l":117.5516,"n":168,"o":118.44,"t":"2026-09-24T13:45:00Z","v":7953,"vw":118.302689},{"c":118.995,"h":119.395,"l":118.62,"n":172,"o":118.62,"t":"2026-09-24T14:00:00Z","v":7381,"vw":119.179933},{"c":118.48,"h":118.97,"l":118.45,"n":100,"o":118.72,"t":"2026-09-24T14:15:00Z","v":3169,"vw":118.627089},{"c":118.34,"h":119.35,"l":118.34,"n":103,"o":118.82,"t":"2026-09-24T14:30:00Z","v":2410,"vw":118.85828},{"c":118.49,"h":118.57,"l":118.49,"n":56,"o":118.57,"t":"2026-09-24T14:45:00Z","v":1055,"vw":118.5125},{"c":118.64,"h":118.64,"l":118.445,"n":91,"o":118.445,"t":"2026-09-24T15:00:00Z","v":3525,"vw":118.579059},{"c":118.24,"h":118.46,"l":118.2,"n":158,"o":118.46,"t":"2026-09-24T15:15:00Z","v":7945,"vw":118.354194},{"c":118,"h":118.28,"l":117.96,"n":376,"o":118.23,"t":"2026-09-24T15:30:00Z","v":9916,"vw":118.168625},{"c":118.24,"h":118.67,"l":118,"n":220,"o":118,"t":"2026-09-24T15:45:00Z","v":11446,"vw":118.476096},{"c":118.39,"h":118.4,"l":117.63,"n":182,"o":118.0871,"t":"2026-09-24T16:00:00Z","v":7407,"vw":117.963804},{"c":119.54,"h":119.96,"l":118.6,"n":336,"o":118.6,"t":"2026-09-24T16:15:00Z","v":10477,"vw":119.12835},{"c":121.225,"h":121.515,"l":119.915,"n":289,"o":119.915,"t":"2026-09-24T16:30:00Z","v":14075,"vw":121.014056},{"c":120.79,"h":120.97,"l":120.77,"n":125,"o":120.9,"t":"2026-09-24T16:45:00Z","v":2620,"vw":120.812152},{"c":120.555,"h":120.79,"l":119.99,"n":140,"o":120.79,"t":"2026-09-24T17:00:00Z","v":3574,"vw":120.421428},{"c":120.68,"h":121.02,"l":120.565,"n":153,"o":120.565,"t":"2026-09-24T17:15:00Z","v":4004,"vw":120.755992},{"c":119.895,"h":120.7,"l":119.895,"n":147,"o":120.685,"t":"2026-09-24T17:30:00Z","v":3230,"vw":120.268772},{"c":120.215,"h":120.22,"l":120.0392,"n":152,"o":120.17,"t":"2026-09-24T17:45:00Z","v":3530,"vw":120.132602},{"c":120.265,"h":120.44,"l":119.7,"n":166,"o":119.97,"t":"2026-09-24T18:00:00Z","v":3945,"vw":120.019144},{"c":120.345,"h":120.44,"l":120.06,"n":179,"o":120.31,"t":"2026-09-24T18:15:00Z","v":5022,"vw":120.268527},{"c":120.195,"h":120.355,"l":119.65,"n":239,"o":120,"t":"2026-09-24T18:30:00Z","v":5657,"vw":120.022612},{"c":120.12,"h":120.195,"l":119.9549,"n":137,"o":120.195,"t":"2026-09-24T18:45:00Z","v":3385,"vw":120.08032},{"c":120.04,"h":120.05,"l":119.87,"n":146,"o":119.9,"t":"2026-09-24T19:00:00Z","v":4104,"vw":119.957333},{"c":120.34,"h":120.36,"l":120.08,"n":256,"o":120.08,"t":"2026-09-24T19:15:00Z","v":6158,"vw":120.288217},{"c":120.53,"h":120.66,"l":120.28,"n":610,"o":120.29,"t":"2026-09-24T19:30:00Z","v":13174,"vw":120.527792},{"c":120.45,"h":121.25,"l":120.37,"n":1886,"o":120.37,"t":"2026-09-24T19:45:00Z","v":63011,"vw":120.660712},{"c":120.56,"h":120.56,"l":120.56,"n":37,"o":120.56,"t":"2026-09-24T20:00:00Z","v":123324,"vw":120.56},{"c":120.56,"h":120.56,"l":120.56,"n":1,"o":120.56,"t":"2026-09-24T21:15:00Z","v":336,"vw":120.56},{"c":120.5,"h":120.56,"l":120.5,"n":33,"o":120.56,"t":"2026-09-25T09:45:00Z","v":1025,"vw":120.53},{"c":120.885,"h":122,"l":120.7,"n":124,"o":120.7,"t":"2026-09-25T13:30:00Z","v":11302,"vw":120.765882},{"c":120.3,"h":121.3,"l":120.3,"n":56,"o":120.9,"t":"2026-09-25T13:45:00Z","v":1418,"vw":120.969652},{"c":120.85,"h":120.85,"l":120.6,"n":58,"o":120.6,"t":"2026-09-25T14:00:00Z","v":949,"vw":120.6625},{"c":120.6,"h":120.89,"l":120.505,"n":109,"o":120.505,"t":"2026-09-25T14:15:00Z","v":2227,"vw":120.672405},{"c":119.86,"h":120.02,"l":119.575,"n":138,"o":119.625,"t":"2026-09-25T14:30:00Z","v":4199,"vw":119.73465},{"c":119.54,"h":120.35,"l":119.54,"n":96,"o":120.35,"t":"2026-09-25T14:45:00Z","v":2382,"vw":119.738016},{"c":119.48,"h":120.09,"l":119.48,"n":164,"o":119.68,"t":"2026-09-25T15:00:00Z","v":4751,"vw":119.752233},{"c":119.52,"h":119.89,"l":119.52,"n":114,"o":119.89,"t":"2026-09-25T15:15:00Z","v":3161,"vw":119.707222},{"c":119.13,"h":120.02,"l":119.13,"n":186,"o":119.6,"t":"2026-09-25T15:30:00Z","v":5336,"vw":119.568531},{"c":119.32,"h":119.32,"l":118.6,"n":376,"o":119.04,"t":"2026-09-25T15:45:00Z","v":9375,"vw":118.873676},{"c":120.95,"h":120.98,"l":119.17,"n":326,"o":119.17,"t":"2026-09-25T16:00:00Z","v":13170,"vw":120.432268},{"c":120.58,"h":121.3,"l":120.08,"n":147,"o":121.2899,"t":"2026-09-25T16:15:00Z","v":6383,"vw":120.729781},{"c":120.49,"h":120.845,"l":120.22,"n":186,"o":120.309,"t":"2026-09-25T16:30:00Z","v":6023,"vw":120.538363},{"c":119.82,"h":120.57,"l":119.82,"n":208,"o":120.43,"t":"2026-09-25T16:45:00Z","v":5740,"vw":120.314185},{"c":119.48,"h":120.29,"l":119.4645,"n":213,"o":119.81,"t":"2026-09-25T17:00:00Z","v":6493,"vw":119.800532},{"c":119.51,"h":119.78,"l":119.4,"n":196,"o":119.4,"t":"2026-09-25T17:15:00Z","v":7041,"vw":119.641097},{"c":119.6677,"h":119.6677,"l":119.11,"n":164,"o":119.56,"t":"2026-09-25T17:30:00Z","v":4803,"vw":119.365276},{"c":119.235,"h":119.5659,"l":119.11,"n":97,"o":119.43,"t":"2026-09-25T17:45:00Z","v":3684,"vw":119.344484},{"c":118.89,"h":119.141,"l":118.78,"n":423,"o":119.141,"t":"2026-09-25T18:00:00Z","v":10117,"vw":118.973962},{"c":117.73,"h":118.93,"l":117.73,"n":527,"o":118.88,"t":"2026-09-25T18:15:00Z","v":16686,"vw":118.656507},{"c":116.98,"h":117.9,"l":116.98,"n":419,"o":117.815,"t":"2026-09-25T18:30:00Z","v":13871,"vw":117.373248},{"c":116.495,"h":117.13,"l":116.23,"n":508,"o":116.96,"t":"2026-09-25T18:45:00Z","v":14540,"vw":116.572576},{"c":116.23,"h":116.7176,"l":116.22,"n":424,"o":116.65,"t":"2026-09-25T19:00:00Z","v":15105,"vw":116.486707},{"c":116.075,"h":117.13,"l":116.075,"n":600,"o":116.25,"t":"2026-09-25T19:15:00Z","v":23333,"vw":116.479673},{"c":117.09,"h":117.19,"l":115.94,"n":581,"o":116.11,"t":"2026-09-25T19:30:00Z","v":21207,"vw":116.694612},{"c":115.93,"h":117.53,"l":115.92,"n":1949,"o":117.11,"t":"2026-09-25T19:45:00Z","v":72735,"vw":116.762242},{"c":116.11,"h":116.16,"l":116.11,"n":45,"o":116.15,"t":"2026-09-25T20:00:00Z","v":81094,"vw":116.110993},{"c":116.5,"h":116.5,"l":116.5,"n":1,"o":116.5,"t":"2026-09-25T21:00:00Z","v":100,"vw":116.5},{"c":115.65,"h":115.65,"l":115.65,"n":4,"o":115.65,"t":"2026-09-28T12:30:00Z","v":113,"vw":115.65},{"c":113.34,"h":113.45,"l":113.34,"n":8,"o":113.45,"t":"2026-09-28T13:00:00Z","v":546,"vw":113.371244},{"c":112.81,"h":115.57,"l":111.4,"n":484,"o":114.35,"t":"2026-09-28T13:30:00Z","v":25311,"vw":113.776717},{"c":114.085,"h":114.35,"l":112.22,"n":713,"o":113.835,"t":"2026-09-28T13:45:00Z","v":27868,"vw":113.738822},{"c":115.66,"h":116.39,"l":114.085,"n":715,"o":114.085,"t":"2026-09-28T14:00:00Z","v":32710,"vw":115.349756},{"c":115.4,"h":115.96,"l":114.9,"n":419,"o":115.58,"t":"2026-09-28T14:15:00Z","v":12708,"vw":115.555863},{"c":115.07,"h":115.6835,"l":115.04,"n":170,"o":115.63,"t":"2026-09-28T14:30:00Z","v":5330,"vw":115.362363},{"c":115.26,"h":115.26,"l":114.73,"n":160,"o":114.88,"t":"2026-09-28T14:45:00Z","v":4329,"vw":114.95147},{"c":114.54,"h":115.04,"l":114.45,"n":205,"o":115.04,"t":"2026-09-28T15:00:00Z","v":5559,"vw":114.693919},{"c":114.78,"h":114.78,"l":114.25,"n":100,"o":114.25,"t":"2026-09-28T15:15:00Z","v":2356,"vw":114.48561},{"c":114.68,"h":114.83,"l":114.6,"n":99,"o":114.83,"t":"2026-09-28T15:30:00Z","v":2622,"vw":114.686316},{"c":116.09,"h":117.33,"l":114.465,"n":436,"o":114.5,"t":"2026-09-28T15:45:00Z","v":22156,"vw":115.65459},{"c":117.195,"h":117.195,"l":115.72,"n":436,"o":115.72,"t":"2026-09-28T16:00:00Z","v":16891,"vw":116.573015},{"c":118.324,"h":118.6,"l":117.05,"n":680,"o":117.05,"t":"2026-09-28T16:15:00Z","v":19924,"vw":117.92148},{"c":116.88,"h":118.16,"l":116.47,"n":190,"o":117.83,"t":"2026-09-28T16:30:00Z","v":5078,"vw":116.931144},{"c":116.225,"h":116.93,"l":115.9,"n":177,"o":116.68,"t":"2026-09-28T16:45:00Z","v":4564,"vw":116.304934},{"c":116.89,"h":117.08,"l":115.88,"n":249,"o":116.09,"t":"2026-09-28T17:00:00Z","v":5993,"vw":116.416302},{"c":115.76,"h":116.905,"l":115.76,"n":172,"o":116.905,"t":"2026-09-28T17:15:00Z","v":3768,"vw":116.231136},{"c":116.48,"h":116.48,"l":115.93,"n":230,"o":116.1,"t":"2026-09-28T17:30:00Z","v":6361,"vw":116.217826},{"c":115.66,"h":116.5,"l":115.66,"n":70,"o":116.38,"t":"2026-09-28T17:45:00Z","v":2271,"vw":116.2736},{"c":116.03,"h":116.21,"l":115.88,"n":155,"o":115.92,"t":"2026-09-28T18:00:00Z","v":2390,"vw":116.042379},{"c":116.18,"h":116.45,"l":116.17,"n":268,"o":116.38,"t":"2026-09-28T18:15:00Z","v":6889,"vw":116.311746},{"c":115.96,"h":116.48,"l":115.96,"n":232,"o":116.03,"t":"2026-09-28T18:30:00Z","v":9115,"vw":116.218496},{"c":116.24,"h":116.395,"l":116.04,"n":287,"o":116.04,"t":"2026-09-28T18:45:00Z","v":6523,"vw":116.182167},{"c":116.17,"h":116.23,"l":115.98,"n":564,"o":116.145,"t":"2026-09-28T19:00:00Z","v":9842,"vw":116.116707},{"c":115.72,"h":116.155,"l":115.72,"n":526,"o":116.08,"t":"2026-09-28T19:15:00Z","v":11465,"vw":115.972883},{"c":115.935,"h":116.005,"l":115.68,"n":669,"o":115.82,"t":"2026-09-28T19:30:00Z","v":17152,"vw":115.894124},{"c":115.01,"h":116.28,"l":114.92,"n":2393,"o":115.935,"t":"2026-09-28T19:45:00Z","v":85675,"vw":115.534099},{"c":115.16,"h":119.39,"l":112.12,"n":115,"o":115.09,"t":"2026-09-28T20:00:00Z","v":175657,"vw":115.12528},{"c":115.1,"h":115.1,"l":115.1,"n":2,"o":115.1,"t":"2026-09-28T20:15:00Z","v":500,"vw":115.1},{"c":115.16,"h":115.16,"l":115.16,"n":1,"o":115.16,"t":"2026-09-28T20:30:00Z","v":100,"vw":115.16},{"c":116.8,"h":118,"l":115.99,"n":26,"o":116.8,"t":"2026-09-28T20:45:00Z","v":1574,"vw":117.066518},{"c":121.96,"h":121.96,"l":120.09,"n":13,"o":121.47,"t":"2026-09-28T21:00:00Z","v":1400,"vw":120.919153},{"c":122,"h":122,"l":120.68,"n":26,"o":120.68,"t":"2026-09-28T21:15:00Z","v":1144,"vw":121.451581},{"c":121,"h":121.88,"l":121,"n":82,"o":121.18,"t":"2026-09-28T21:45:00Z","v":1028,"vw":121.48},{"c":120,"h":120,"l":120,"n":1,"o":120,"t":"2026-09-28T22:00:00Z","v":200,"vw":120},{"c":120.94,"h":120.94,"l":120.94,"n":11,"o":120.94,"t":"2026-09-28T22:15:00Z","v":375,"vw":120.94},{"c":119.94,"h":119.94,"l":119.92,"n":8,"o":119.93,"t":"2026-09-28T22:30:00Z","v":625,"vw":119.931672},{"c":120,"h":120,"l":120,"n":3,"o":120,"t":"2026-09-29T09:00:00Z","v":1232,"vw":120},{"c":123.9746,"h":123.9746,"l":122.97,"n":9,"o":123.51,"t":"2026-09-29T11:00:00Z","v":1033,"vw":123.315429},{"c":121,"h":122,"l":121,"n":14,"o":122,"t":"2026-09-29T11:15:00Z","v":1114,"vw":121.268456},{"c":119.5,"h":119.5,"l":119.5,"n":5,"o":119.5,"t":"2026-09-29T11:30:00Z","v":557,"vw":119.5},{"c":120,"h":120,"l":120,"n":45,"o":120,"t":"2026-09-29T11:45:00Z","v":2920,"vw":120},{"c":119,"h":120.0594,"l":115.9,"n":128,"o":120.05,"t":"2026-09-29T12:00:00Z","v":12796,"vw":118.949286},{"c":119,"h":119.6,"l":117.5,"n":38,"o":119.6,"t":"2026-09-29T12:15:00Z","v":3858,"vw":118.966906},{"c":118.01,"h":119,"l":117.5,"n":47,"o":118,"t":"2026-09-29T12:30:00Z","v":3742,"vw":118.06025},{"c":117.4,"h":118.01,"l":117,"n":67,"o":118.01,"t":"2026-09-29T12:45:00Z","v":9260,"vw":117.408046},{"c":117,"h":117.5,"l":116.4,"n":53,"o":117.4,"t":"2026-09-29T13:00:00Z","v":6215,"vw":116.875769},{"c":116.9,"h":118.67,"l":116.9,"n":44,"o":118.67,"t":"2026-09-29T13:15:00Z","v":6931,"vw":117.221723},{"c":106.975,"h":118,"l":106.4,"n":3452,"o":116.5,"t":"2026-09-29T13:30:00Z","v":365034,"vw":113.414174},{"c":104.31,"h":108.15,"l":103.95,"n":3457,"o":106.94,"t":"2026-09-29T13:45:00Z","v":275428,"vw":105.916133},{"c":105.99,"h":105.99,"l":103.48,"n":1448,"o":104.25,"t":"2026-09-29T14:00:00Z","v":93874,"vw":105.007115},{"c":106.44,"h":107.2393,"l":105.33,"n":1543,"o":105.66,"t":"2026-09-29T14:15:00Z","v":125633,"vw":106.359291},{"c":106.47,"h":106.7,"l":104.48,"n":1127,"o":106.7,"t":"2026-09-29T14:30:00Z","v":59513,"vw":105.536201},{"c":106.04,"h":106.94,"l":106.04,"n":1159,"o":106.91,"t":"2026-09-29T14:45:00Z","v":66590,"vw":106.614509},{"c":108.47,"h":108.94,"l":106.04,"n":1098,"o":106.2375,"t":"2026-09-29T15:00:00Z","v":105667,"vw":107.397883},{"c":107.495,"h":109.35,"l":107.31,"n":880,"o":108.35,"t":"2026-09-29T15:15:00Z","v":52712,"vw":108.166946},{"c":109.81,"h":110.035,"l":107.615,"n":1064,"o":107.65,"t":"2026-09-29T15:30:00Z","v":79272,"vw":108.77949},{"c":107.78,"h":110.23,"l":107.571,"n":828,"o":109.81,"t":"2026-09-29T15:45:00Z","v":43941,"vw":108.943404},{"c":108.2,"h":109.255,"l":107.39,"n":1380,"o":107.87,"t":"2026-09-29T16:00:00Z","v":95366,"vw":108.383455},{"c":108.925,"h":109.11,"l":107.95,"n":1013,"o":108.4,"t":"2026-09-29T16:15:00Z","v":35918,"vw":108.289206},{"c":108.59,"h":109.205,"l":108.42,"n":1319,"o":108.81,"t":"2026-09-29T16:30:00Z","v":45158,"vw":108.739305},{"c":108.615,"h":109.14,"l":108.33,"n":999,"o":108.75,"t":"2026-09-29T16:45:00Z","v":32593,"vw":108.735418},{"c":107.72,"h":108.565,"l":106.6601,"n":1672,"o":108.54,"t":"2026-09-29T17:00:00Z","v":93933,"vw":107.598301},{"c":107.79,"h":108.17,"l":107.4853,"n":1688,"o":107.725,"t":"2026-09-29T17:15:00Z","v":73959,"vw":107.943148},{"c":107.34,"h":107.73,"l":107.1,"n":1138,"o":107.73,"t":"2026-09-29T17:30:00Z","v":35453,"vw":107.407449},{"c":107.68,"h":107.705,"l":107.25,"n":1087,"o":107.335,"t":"2026-09-29T17:45:00Z","v":34716,"vw":107.482095},{"c":107.51,"h":108.51,"l":107.28,"n":1081,"o":107.8,"t":"2026-09-29T18:00:00Z","v":27140,"vw":107.865463},{"c":107,"h":107.59,"l":106.89,"n":1010,"o":107.49,"t":"2026-09-29T18:15:00Z","v":30962,"vw":107.24155},{"c":106.895,"h":107.245,"l":106.63,"n":1376,"o":106.97,"t":"2026-09-29T18:30:00Z","v":54500,"vw":106.899911},{"c":107.19,"h":107.2,"l":106.67,"n":1211,"o":106.8725,"t":"2026-09-29T18:45:00Z","v":38726,"vw":106.856309},{"c":107.305,"h":107.66,"l":107.04,"n":1345,"o":107.08,"t":"2026-09-29T19:00:00Z","v":48292,"vw":107.339752},{"c":106.85,"h":107.305,"l":106.325,"n":1458,"o":107.305,"t":"2026-09-29T19:15:00Z","v":52687,"vw":106.826869},{"c":106.665,"h":107.135,"l":106.5828,"n":2102,"o":106.845,"t":"2026-09-29T19:30:00Z","v":71333,"vw":106.856496},{"c":106.59,"h":108.73,"l":106.1301,"n":5145,"o":106.665,"t":"2026-09-29T19:45:00Z","v":252305,"vw":107.5853},{"c":109.0738,"h":109.5,"l":106.75,"n":57,"o":107,"t":"2026-09-29T20:00:00Z","v":211057,"vw":106.758219},{"c":106.75,"h":107.3,"l":106.75,"n":16,"o":107,"t":"2026-09-29T20:15:00Z","v":1325,"vw":106.957046},{"c":106.75,"h":106.75,"l":106.75,"n":1,"o":106.75,"t":"2026-09-29T20:45:00Z","v":145,"vw":106.75},{"c":108.4836,"h":108.4836,"l":108.4836,"n":2,"o":108.4836,"t":"2026-09-29T21:15:00Z","v":1004,"vw":108.4836},{"c":107.18,"h":107.18,"l":107.18,"n":1,"o":107.18,"t":"2026-09-29T21:30:00Z","v":100,"vw":107.18},{"c":107.18,"h":107.18,"l":107.18,"n":2,"o":107.18,"t":"2026-09-29T21:45:00Z","v":231,"vw":107.18},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-09-29T22:00:00Z","v":300,"vw":108},{"c":108,"h":108,"l":108,"n":6,"o":108,"t":"2026-09-29T22:15:00Z","v":327,"vw":108},{"c":108.038,"h":108.038,"l":107,"n":3,"o":107,"t":"2026-09-29T23:45:00Z","v":305,"vw":107.692},{"c":106.41,"h":106.41,"l":106.41,"n":1,"o":106.41,"t":"2026-09-30T11:45:00Z","v":136,"vw":106.41},{"c":106.75,"h":106.75,"l":106.75,"n":1,"o":106.75,"t":"2026-09-30T12:00:00Z","v":100,"vw":106.75},{"c":106.74,"h":107,"l":106.74,"n":2,"o":107,"t":"2026-09-30T12:15:00Z","v":200,"vw":106.87},{"c":106.75,"h":106.75,"l":106.75,"n":7,"o":106.75,"t":"2026-09-30T12:45:00Z","v":777,"vw":106.75},{"c":105.96,"h":107.415,"l":105.04,"n":673,"o":107.2,"t":"2026-09-30T13:30:00Z","v":39800,"vw":106.328881},{"c":106.585,"h":107.735,"l":106.22,"n":463,"o":106.22,"t":"2026-09-30T13:45:00Z","v":18241,"vw":106.95492},{"c":105.51,"h":107.026,"l":105.51,"n":562,"o":106.59,"t":"2026-09-30T14:00:00Z","v":17319,"vw":106.197901},{"c":105.71,"h":106.11,"l":105.23,"n":749,"o":105.53,"t":"2026-09-30T14:15:00Z","v":29513,"vw":105.542328},{"c":105.695,"h":106.12,"l":105.27,"n":451,"o":105.83,"t":"2026-09-30T14:30:00Z","v":18934,"vw":105.636489},{"c":105.935,"h":106.06,"l":104.51,"n":1381,"o":105.46,"t":"2026-09-30T14:45:00Z","v":81034,"vw":105.151545},{"c":104.6807,"h":105.82,"l":104.575,"n":1290,"o":105.82,"t":"2026-09-30T15:00:00Z","v":55344,"vw":104.931192},{"c":103.8801,"h":105.11,"l":103.86,"n":1662,"o":104.69,"t":"2026-09-30T15:15:00Z","v":100962,"vw":104.515469},{"c":103.04,"h":103.99,"l":103.04,"n":1485,"o":103.885,"t":"2026-09-30T15:30:00Z","v":68700,"vw":103.555457},{"c":103.355,"h":103.6114,"l":103,"n":1060,"o":103.045,"t":"2026-09-30T15:45:00Z","v":53262,"vw":103.179059},{"c":103.41,"h":103.925,"l":103.14,"n":944,"o":103.355,"t":"2026-09-30T16:00:00Z","v":31059,"vw":103.482597},{"c":102.78,"h":103.315,"l":102.7,"n":1021,"o":103.29,"t":"2026-09-30T16:15:00Z","v":36591,"vw":103.021616},{"c":102.66,"h":102.85,"l":102.49,"n":1003,"o":102.75,"t":"2026-09-30T16:30:00Z","v":35780,"vw":102.696751},{"c":102.915,"h":103.03,"l":102.52,"n":933,"o":102.78,"t":"2026-09-30T16:45:00Z","v":47248,"vw":102.758705},{"c":102.53,"h":102.94,"l":102.12,"n":1238,"o":102.915,"t":"2026-09-30T17:00:00Z","v":55492,"vw":102.408323},{"c":102.3,"h":102.44,"l":102.15,"n":756,"o":102.44,"t":"2026-09-30T17:15:00Z","v":17908,"vw":102.273471},{"c":102.26,"h":102.37,"l":101.71,"n":947,"o":102.16,"t":"2026-09-30T17:30:00Z","v":33237,"vw":101.956693},{"c":102.31,"h":102.535,"l":102.17,"n":768,"o":102.265,"t":"2026-09-30T17:45:00Z","v":16791,"vw":102.276427},{"c":101.98,"h":102.58,"l":101.98,"n":1155,"o":102.21,"t":"2026-09-30T18:00:00Z","v":35326,"vw":102.232575},{"c":102.26,"h":102.26,"l":101.72,"n":931,"o":102.04,"t":"2026-09-30T18:15:00Z","v":25182,"vw":101.925623},{"c":101.97,"h":102.245,"l":101.84,"n":1012,"o":102.15,"t":"2026-09-30T18:30:00Z","v":30434,"vw":102.046758},{"c":101.975,"h":102.235,"l":101.57,"n":1235,"o":101.89,"t":"2026-09-30T18:45:00Z","v":40776,"vw":101.785914},{"c":102.2,"h":102.5,"l":101.81,"n":1343,"o":102.02,"t":"2026-09-30T19:00:00Z","v":33491,"vw":102.088674},{"c":101.495,"h":102.17,"l":101.13,"n":1543,"o":102.17,"t":"2026-09-30T19:15:00Z","v":50584,"vw":101.557624},{"c":100.805,"h":101.82,"l":100.74,"n":2401,"o":101.485,"t":"2026-09-30T19:30:00Z","v":88738,"vw":101.232185},{"c":101.57,"h":102.02,"l":100.71,"n":4439,"o":100.87,"t":"2026-09-30T19:45:00Z","v":209234,"vw":101.474565},{"c":101.47,"h":101.47,"l":101.47,"n":16,"o":101.47,"t":"2026-09-30T20:00:00Z","v":146320,"vw":101.47},{"c":101.47,"h":101.7606,"l":101.47,"n":3,"o":101.7606,"t":"2026-09-30T20:15:00Z","v":5107,"vw":101.478535},{"c":101.5,"h":101.5,"l":101.5,"n":1,"o":101.5,"t":"2026-09-30T21:00:00Z","v":125,"vw":101.5},{"c":100.87,"h":100.87,"l":100.87,"n":6,"o":100.87,"t":"2026-10-01T08:00:00Z","v":222,"vw":100.87},{"c":101.515,"h":102.745,"l":100.68,"n":513,"o":101.42,"t":"2026-10-01T13:30:00Z","v":44989,"vw":101.587371},{"c":100.085,"h":100.93,"l":100.03,"n":583,"o":100.82,"t":"2026-10-01T13:45:00Z","v":27558,"vw":100.569041},{"c":100,"h":100.25,"l":99.3,"n":833,"o":100.145,"t":"2026-10-01T14:00:00Z","v":60126,"vw":99.978642},{"c":100.01,"h":100.32,"l":99.82,"n":609,"o":100.19,"t":"2026-10-01T14:15:00Z","v":28675,"vw":100.158308},{"c":100.24,"h":100.78,"l":100.08,"n":577,"o":100.08,"t":"2026-10-01T14:30:00Z","v":36218,"vw":100.45468},{"c":100.16,"h":100.78,"l":99.94,"n":621,"o":100.455,"t":"2026-10-01T14:45:00Z","v":26748,"vw":100.299109},{"c":100.33,"h":100.9,"l":99.92,"n":474,"o":100.24,"t":"2026-10-01T15:00:00Z","v":16108,"vw":100.251235},{"c":101.01,"h":101.13,"l":100.14,"n":577,"o":100.14,"t":"2026-10-01T15:15:00Z","v":43316,"vw":100.847153},{"c":101.795,"h":101.8,"l":100.78,"n":488,"o":100.88,"t":"2026-10-01T15:30:00Z","v":14512,"vw":101.108171},{"c":101.86,"h":102.06,"l":101.34,"n":494,"o":101.9,"t":"2026-10-01T15:45:00Z","v":20202,"vw":101.677838},{"c":101.935,"h":102.2,"l":101.8,"n":498,"o":102.02,"t":"2026-10-01T16:00:00Z","v":16510,"vw":101.978032},{"c":102.515,"h":102.935,"l":101.74,"n":608,"o":101.8,"t":"2026-10-01T16:15:00Z","v":21194,"vw":102.472148},{"c":102.36,"h":102.845,"l":102.29,"n":531,"o":102.64,"t":"2026-10-01T16:30:00Z","v":15664,"vw":102.635828},{"c":102.59,"h":103.01,"l":102.41,"n":369,"o":102.63,"t":"2026-10-01T16:45:00Z","v":9523,"vw":102.551252},{"c":102.63,"h":102.78,"l":102.48,"n":471,"o":102.655,"t":"2026-10-01T17:00:00Z","v":10414,"vw":102.701534},{"c":103.255,"h":103.32,"l":102.61,"n":442,"o":102.63,"t":"2026-10-01T17:15:00Z","v":10774,"vw":102.870011},{"c":102.91,"h":103.75,"l":102.875,"n":593,"o":103.24,"t":"2026-10-01T17:30:00Z","v":19482,"vw":103.148424},{"c":102.11,"h":102.915,"l":102.11,"n":642,"o":102.915,"t":"2026-10-01T17:45:00Z","v":15766,"vw":102.474746},{"c":102.13,"h":102.46,"l":102.03,"n":445,"o":102.03,"t":"2026-10-01T18:00:00Z","v":10492,"vw":102.17366},{"c":101.31,"h":102.37,"l":101.19,"n":980,"o":102.13,"t":"2026-10-01T18:15:00Z","v":27764,"vw":101.982304},{"c":100.84,"h":101.22,"l":100.7,"n":972,"o":101.175,"t":"2026-10-01T18:30:00Z","v":24346,"vw":100.934418},{"c":100.775,"h":101.26,"l":100.4542,"n":862,"o":100.8,"t":"2026-10-01T18:45:00Z","v":19318,"vw":100.791478},{"c":100.46,"h":100.84,"l":100.46,"n":699,"o":100.76,"t":"2026-10-01T19:00:00Z","v":16091,"vw":100.641227},{"c":99.95,"h":100.725,"l":99.67,"n":1374,"o":100.42,"t":"2026-10-01T19:15:00Z","v":49952,"vw":100.059315},{"c":100.11,"h":100.575,"l":99.72,"n":1472,"o":100.05,"t":"2026-10-01T19:30:00Z","v":51319,"vw":100.137293},{"c":99.94,"h":100.19,"l":99.36,"n":3277,"o":100.19,"t":"2026-10-01T19:45:00Z","v":160221,"vw":99.748692},{"c":99.9,"h":99.9,"l":99.9,"n":44,"o":99.9,"t":"2026-10-01T20:00:00Z","v":148885,"vw":99.9},{"c":99.9,"h":99.9,"l":99.9,"n":1,"o":99.9,"t":"2026-10-01T20:15:00Z","v":2688,"vw":99.9},{"c":99.6,"h":99.6,"l":99.6,"n":1,"o":99.6,"t":"2026-10-01T23:15:00Z","v":100,"vw":99.6},{"c":101.39,"h":101.39,"l":100.9,"n":5,"o":100.9,"t":"2026-10-02T12:30:00Z","v":314,"vw":101.145},{"c":101.27,"h":102.04,"l":100,"n":1606,"o":101.05,"t":"2026-10-02T13:30:00Z","v":163126,"vw":100.847774},{"c":99.61,"h":101.905,"l":99.5,"n":536,"o":101.3,"t":"2026-10-02T13:45:00Z","v":33839,"vw":100.849662},{"c":101.26,"h":101.26,"l":99.18,"n":371,"o":99.31,"t":"2026-10-02T14:00:00Z","v":14876,"vw":100.126448},{"c":101.08,"h":101.6,"l":100.99,"n":512,"o":101.36,"t":"2026-10-02T14:15:00Z","v":24763,"vw":101.308154},{"c":101.9775,"h":102.17,"l":100.86,"n":412,"o":101.13,"t":"2026-10-02T14:30:00Z","v":14653,"vw":101.559539},{"c":103.01,"h":103.71,"l":101.69,"n":857,"o":101.75,"t":"2026-10-02T14:45:00Z","v":77063,"vw":102.762511},{"c":102.53,"h":103.27,"l":102.285,"n":768,"o":103.27,"t":"2026-10-02T15:00:00Z","v":32616,"vw":102.544521},{"c":103.05,"h":103.29,"l":102.4827,"n":507,"o":102.79,"t":"2026-10-02T15:15:00Z","v":15503,"vw":103.014362},{"c":103.05,"h":103.415,"l":102.92,"n":387,"o":103.17,"t":"2026-10-02T15:30:00Z","v":11737,"vw":103.228975},{"c":103.35,"h":103.58,"l":102.925,"n":486,"o":103.19,"t":"2026-10-02T15:45:00Z","v":14022,"vw":103.329829},{"c":102.96,"h":103.6,"l":102.795,"n":619,"o":103.48,"t":"2026-10-02T16:00:00Z","v":16878,"vw":103.240715},{"c":102.7619,"h":103.1099,"l":102.7619,"n":165,"o":102.9401,"t":"2026-10-02T16:15:00Z","v":4777,"vw":102.913648},{"c":103.0851,"h":103.11,"l":102.88,"n":303,"o":102.905,"t":"2026-10-02T16:30:00Z","v":9281,"vw":103.048499},{"c":104.02,"h":104.0659,"l":102.955,"n":399,"o":102.955,"t":"2026-10-02T16:45:00Z","v":17684,"vw":103.600973},{"c":104.03,"h":104.45,"l":103.63,"n":433,"o":104,"t":"2026-10-02T17:00:00Z","v":16695,"vw":103.976344},{"c":103.655,"h":104.03,"l":103.52,"n":595,"o":103.785,"t":"2026-10-02T17:15:00Z","v":33615,"vw":103.750424},{"c":103.255,"h":103.79,"l":103.22,"n":545,"o":103.655,"t":"2026-10-02T17:30:00Z","v":20348,"vw":103.552612},{"c":102.94,"h":103.57,"l":102.815,"n":618,"o":103.255,"t":"2026-10-02T17:45:00Z","v":24224,"vw":103.029452},{"c":102.715,"h":103.05,"l":102.47,"n":594,"o":102.98,"t":"2026-10-02T18:00:00Z","v":26388,"vw":102.860721},{"c":102.6,"h":102.92,"l":102.38,"n":598,"o":102.72,"t":"2026-10-02T18:15:00Z","v":20361,"vw":102.629604},{"c":102.235,"h":102.69,"l":102.03,"n":570,"o":102.6,"t":"2026-10-02T18:30:00Z","v":26139,"vw":102.330385},{"c":102.245,"h":102.38,"l":102.11,"n":788,"o":102.235,"t":"2026-10-02T18:45:00Z","v":51529,"vw":102.270807},{"c":101.93,"h":102.245,"l":101.93,"n":603,"o":102.175,"t":"2026-10-02T19:00:00Z","v":19402,"vw":102.068575},{"c":102.735,"h":102.7625,"l":101.95,"n":983,"o":102.09,"t":"2026-10-02T19:15:00Z","v":51121,"vw":102.187446},{"c":102.41,"h":102.91,"l":102.01,"n":1089,"o":102.75,"t":"2026-10-02T19:30:00Z","v":40812,"vw":102.587316},{"c":102.4,"h":102.72,"l":101.93,"n":2515,"o":102.405,"t":"2026-10-02T19:45:00Z","v":135184,"vw":102.358058},{"c":102.51,"h":102.51,"l":102.51,"n":34,"o":102.51,"t":"2026-10-02T20:00:00Z","v":186981,"vw":102.51},{"c":103.96,"h":103.96,"l":102.59,"n":8,"o":102.59,"t":"2026-10-05T11:15:00Z","v":328,"vw":103.348393},{"c":104.56,"h":104.56,"l":104.56,"n":1,"o":104.56,"t":"2026-10-05T11:30:00Z","v":100,"vw":104.56},{"c":102.5,"h":102.5,"l":102.5,"n":1,"o":102.5,"t":"2026-10-05T12:15:00Z","v":208,"vw":102.5},{"c":101.105,"h":105,"l":101,"n":277,"o":102.53,"t":"2026-10-05T13:30:00Z","v":15124,"vw":102.216462},{"c":101.4,"h":101.5,"l":100.86,"n":227,"o":101.355,"t":"2026-10-05T13:45:00Z","v":10064,"vw":101.153973},{"c":102.15,"h":102.335,"l":101.09,"n":577,"o":101.09,"t":"2026-10-05T14:00:00Z","v":41433,"vw":101.791388},{"c":103.4624,"h":103.4624,"l":102.09,"n":293,"o":102.19,"t":"2026-10-05T14:15:00Z","v":15958,"vw":102.961658},{"c":102.85,"h":103.29,"l":102.7,"n":93,"o":103.125,"t":"2026-10-05T14:30:00Z","v":3284,"vw":103.036846},{"c":102.945,"h":103.31,"l":102.67,"n":354,"o":102.71,"t":"2026-10-05T14:45:00Z","v":15298,"vw":102.9915},{"c":102.9,"h":103.22,"l":102.65,"n":237,"o":102.955,"t":"2026-10-05T15:00:00Z","v":5634,"vw":102.902449},{"c":102.95,"h":103.29,"l":102.76,"n":200,"o":102.95,"t":"2026-10-05T15:15:00Z","v":5186,"vw":102.901671},{"c":103.055,"h":103.055,"l":102.89,"n":146,"o":102.98,"t":"2026-10-05T15:30:00Z","v":3438,"vw":103.000333},{"c":102.89,"h":103.2,"l":102.755,"n":260,"o":103.055,"t":"2026-10-05T15:45:00Z","v":9215,"vw":102.978314},{"c":103.52,"h":103.52,"l":102.64,"n":377,"o":102.73,"t":"2026-10-05T16:00:00Z","v":25225,"vw":103.018398},{"c":104.035,"h":104.0351,"l":103.5,"n":254,"o":103.67,"t":"2026-10-05T16:15:00Z","v":11830,"vw":103.824298},{"c":104.08,"h":104.08,"l":103.85,"n":99,"o":104.02,"t":"2026-10-05T16:30:00Z","v":1573,"vw":104.02375},{"c":104.025,"h":104.09,"l":103.53,"n":351,"o":103.98,"t":"2026-10-05T16:45:00Z","v":24195,"vw":103.852606},{"c":103.295,"h":103.89,"l":103.295,"n":180,"o":103.89,"t":"2026-10-05T17:00:00Z","v":5124,"vw":103.590345},{"c":102.97,"h":103.515,"l":102.97,"n":248,"o":103.375,"t":"2026-10-05T17:15:00Z","v":6941,"vw":103.225801},{"c":103.05,"h":103.1,"l":102.89,"n":122,"o":103,"t":"2026-10-05T17:30:00Z","v":4150,"vw":103.020186},{"c":103.355,"h":103.44,"l":102.91,"n":495,"o":103.07,"t":"2026-10-05T17:45:00Z","v":20446,"vw":103.268677},{"c":102.96,"h":103.365,"l":102.73,"n":382,"o":103.355,"t":"2026-10-05T18:00:00Z","v":23866,"vw":103.059053},{"c":102.87,"h":103.185,"l":102.87,"n":333,"o":103.02,"t":"2026-10-05T18:15:00Z","v":15071,"vw":103.050698},{"c":102.86,"h":103.09,"l":102.81,"n":409,"o":102.94,"t":"2026-10-05T18:30:00Z","v":15528,"vw":102.94412},{"c":103.43,"h":103.5,"l":102.66,"n":277,"o":103,"t":"2026-10-05T18:45:00Z","v":12271,"vw":103.024125},{"c":104.37,"h":104.58,"l":103.08,"n":440,"o":103.29,"t":"2026-10-05T19:00:00Z","v":17291,"vw":103.778073},{"c":103.97,"h":104.57,"l":103.97,"n":578,"o":104.57,"t":"2026-10-05T19:15:00Z","v":18287,"vw":104.312937},{"c":103.84,"h":104.64,"l":103.26,"n":1304,"o":103.98,"t":"2026-10-05T19:30:00Z","v":69151,"vw":103.837013},{"c":102.36,"h":104,"l":101.97,"n":2608,"o":103.93,"t":"2026-10-05T19:45:00Z","v":113213,"vw":102.751759},{"c":102.24,"h":102.37,"l":102.24,"n":51,"o":102.37,"t":"2026-10-05T20:00:00Z","v":241227,"vw":102.24012},{"c":103,"h":103,"l":103,"n":1,"o":103,"t":"2026-10-05T21:00:00Z","v":100,"vw":103},{"c":102.54,"h":103.72,"l":102.01,"n":183,"o":103.42,"t":"2026-10-06T13:30:00Z","v":10977,"vw":103.073995},{"c":103.49,"h":103.49,"l":102.3101,"n":131,"o":102.3101,"t":"2026-10-06T13:45:00Z","v":7766,"vw":103.069702},{"c":102.74,"h":103.55,"l":102.58,"n":253,"o":103.54,"t":"2026-10-06T14:00:00Z","v":5170,"vw":102.969375},{"c":101.72,"h":102.795,"l":101.605,"n":170,"o":102.77,"t":"2026-10-06T14:15:00Z","v":7822,"vw":102.216287},{"c":101.84,"h":101.84,"l":101.385,"n":70,"o":101.385,"t":"2026-10-06T14:30:00Z","v":1772,"vw":101.691818},{"c":102.65,"h":102.9802,"l":101.805,"n":160,"o":101.805,"t":"2026-10-06T14:45:00Z","v":7872,"vw":102.724502},{"c":103.128,"h":103.14,"l":102.91,"n":198,"o":102.96,"t":"2026-10-06T15:00:00Z","v":8584,"vw":103.036678},{"c":103.935,"h":104.245,"l":102.91,"n":348,"o":102.92,"t":"2026-10-06T15:15:00Z","v":14195,"vw":103.785238},{"c":104.08,"h":104.48,"l":103.84,"n":243,"o":104.16,"t":"2026-10-06T15:30:00Z","v":13792,"vw":104.104296},{"c":104.055,"h":104.28,"l":104.0008,"n":142,"o":104.0008,"t":"2026-10-06T15:45:00Z","v":3768,"vw":104.086313},{"c":104.42,"h":104.54,"l":103.881,"n":208,"o":103.881,"t":"2026-10-06T16:00:00Z","v":7826,"vw":104.400221},{"c":103.37,"h":104.25,"l":102.9401,"n":287,"o":104.25,"t":"2026-10-06T16:15:00Z","v":19868,"vw":103.977396},{"c":103.87,"h":103.8799,"l":102.98,"n":192,"o":103.47,"t":"2026-10-06T16:30:00Z","v":6248,"vw":103.695828},{"c":104.015,"h":104.24,"l":103.7401,"n":346,"o":103.87,"t":"2026-10-06T16:45:00Z","v":23552,"vw":103.954338},{"c":104.35,"h":104.36,"l":104.14,"n":126,"o":104.14,"t":"2026-10-06T17:00:00Z","v":2894,"vw":104.281581},{"c":104.58,"h":104.8948,"l":104.11,"n":258,"o":104.25,"t":"2026-10-06T17:15:00Z","v":19904,"vw":104.292653},{"c":104.205,"h":104.56,"l":104.04,"n":261,"o":104.49,"t":"2026-10-06T17:30:00Z","v":10746,"vw":104.322068},{"c":104.17,"h":104.48,"l":104.03,"n":291,"o":104.06,"t":"2026-10-06T17:45:00Z","v":13501,"vw":104.305437},{"c":104.275,"h":104.32,"l":103.99,"n":311,"o":104.105,"t":"2026-10-06T18:00:00Z","v":15729,"vw":104.180888},{"c":103.6,"h":104.275,"l":103.6,"n":305,"o":104.275,"t":"2026-10-06T18:15:00Z","v":14205,"vw":103.914276},{"c":103.64,"h":104.1,"l":103.58,"n":279,"o":103.59,"t":"2026-10-06T18:30:00Z","v":9934,"vw":103.829666},{"c":103.53,"h":103.66,"l":103.29,"n":241,"o":103.66,"t":"2026-10-06T18:45:00Z","v":5664,"vw":103.500621},{"c":103.69,"h":103.715,"l":103.34,"n":204,"o":103.34,"t":"2026-10-06T19:00:00Z","v":7284,"vw":103.655857},{"c":103.45,"h":103.6925,"l":103.3,"n":333,"o":103.49,"t":"2026-10-06T19:15:00Z","v":11659,"vw":103.527883},{"c":103.355,"h":103.65,"l":103.27,"n":568,"o":103.56,"t":"2026-10-06T19:30:00Z","v":17724,"vw":103.421354},{"c":104.07,"h":104.12,"l":103.16,"n":1961,"o":103.29,"t":"2026-10-06T19:45:00Z","v":75926,"vw":103.838372},{"c":104.03,"h":104.03,"l":103.94,"n":39,"o":103.94,"t":"2026-10-06T20:00:00Z","v":95706,"vw":104.029899},{"c":101.7,"h":101.95,"l":100.935,"n":202,"o":101.95,"t":"2026-10-07T13:30:00Z","v":15265,"vw":101.652255},{"c":101.045,"h":101.66,"l":101,"n":176,"o":101.5,"t":"2026-10-07T13:45:00Z","v":9989,"vw":101.494451},{"c":101.1,"h":101.3432,"l":100.815,"n":183,"o":101.093,"t":"2026-10-07T14:00:00Z","v":7946,"vw":101.215439},{"c":100.96,"h":101.1675,"l":100.548,"n":200,"o":101.1675,"t":"2026-10-07T14:15:00Z","v":6561,"vw":100.795832},{"c":100.89,"h":101.35,"l":100.85,"n":269,"o":100.95,"t":"2026-10-07T14:30:00Z","v":9668,"vw":101.17108},{"c":100.43,"h":100.87,"l":100.34,"n":245,"o":100.69,"t":"2026-10-07T14:45:00Z","v":8351,"vw":100.682459},{"c":100.5014,"h":100.68,"l":100.31,"n":203,"o":100.605,"t":"2026-10-07T15:00:00Z","v":6673,"vw":100.499675},{"c":99.97,"h":100.615,"l":99.97,"n":254,"o":100.615,"t":"2026-10-07T15:15:00Z","v":5141,"vw":100.191829},{"c":100.1,"h":100.3467,"l":99.9748,"n":295,"o":100.1347,"t":"2026-10-07T15:30:00Z","v":15281,"vw":100.171552},{"c":100.05,"h":100.08,"l":99.72,"n":431,"o":100,"t":"2026-10-07T15:45:00Z","v":12869,"vw":99.87666},{"c":99.76,"h":100.0599,"l":99.68,"n":264,"o":99.98,"t":"2026-10-07T16:00:00Z","v":7277,"vw":99.875455},{"c":100.01,"h":100.0375,"l":99.62,"n":229,"o":99.86,"t":"2026-10-07T16:15:00Z","v":6720,"vw":99.878742},{"c":100.255,"h":100.28,"l":99.87,"n":324,"o":100.06,"t":"2026-10-07T16:30:00Z","v":12617,"vw":100.096528},{"c":99.93,"h":100.28,"l":99.93,"n":186,"o":100.11,"t":"2026-10-07T16:45:00Z","v":5908,"vw":100.167858},{"c":100.53,"h":100.62,"l":99.975,"n":404,"o":100,"t":"2026-10-07T17:00:00Z","v":13176,"vw":100.335947},{"c":100.33,"h":100.6,"l":100.14,"n":223,"o":100.45,"t":"2026-10-07T17:15:00Z","v":6196,"vw":100.366658},{"c":100.55,"h":100.665,"l":100.29,"n":171,"o":100.29,"t":"2026-10-07T17:30:00Z","v":4995,"vw":100.529783},{"c":100.33,"h":100.49,"l":100.285,"n":180,"o":100.49,"t":"2026-10-07T17:45:00Z","v":5042,"vw":100.397669},{"c":100.24,"h":100.6162,"l":100.16,"n":290,"o":100.425,"t":"2026-10-07T18:00:00Z","v":7341,"vw":100.476266},{"c":100.465,"h":100.465,"l":100.15,"n":392,"o":100.185,"t":"2026-10-07T18:15:00Z","v":12621,"vw":100.278102},{"c":99.7,"h":100.31,"l":99.4,"n":440,"o":100.31,"t":"2026-10-07T18:30:00Z","v":11835,"vw":99.829195},{"c":99.89,"h":99.89,"l":99.56,"n":375,"o":99.615,"t":"2026-10-07T18:45:00Z","v":6741,"vw":99.673487},{"c":99.37,"h":99.915,"l":99.37,"n":477,"o":99.915,"t":"2026-10-07T19:00:00Z","v":13703,"vw":99.573195},{"c":99.59,"h":99.665,"l":99.39,"n":375,"o":99.39,"t":"2026-10-07T19:15:00Z","v":8748,"vw":99.499917},{"c":99.32,"h":99.66,"l":99.12,"n":728,"o":99.575,"t":"2026-10-07T19:30:00Z","v":27736,"vw":99.269767},{"c":99.73,"h":99.73,"l":99.22,"n":2151,"o":99.2285,"t":"2026-10-07T19:45:00Z","v":79561,"vw":99.475673},{"c":99.62,"h":99.62,"l":99.62,"n":41,"o":99.62,"t":"2026-10-07T20:00:00Z","v":93943,"vw":99.62},{"c":99.2,"h":99.2,"l":99.2,"n":3,"o":99.2,"t":"2026-10-07T22:00:00Z","v":125,"vw":99.2},{"c":99.51,"h":99.55,"l":99.1,"n":17,"o":99.1,"t":"2026-10-08T08:00:00Z","v":570,"vw":99.397203},{"c":98.68,"h":98.68,"l":98.68,"n":7,"o":98.68,"t":"2026-10-08T10:15:00Z","v":251,"vw":98.68},{"c":98.01,"h":98.01,"l":98.01,"n":2,"o":98.01,"t":"2026-10-08T12:00:00Z","v":201,"vw":98.01},{"c":100.93,"h":100.93,"l":100.93,"n":2,"o":100.93,"t":"2026-10-08T12:15:00Z","v":126,"vw":100.93},{"c":98.995,"h":101.4784,"l":98,"n":348,"o":99,"t":"2026-10-08T13:30:00Z","v":34238,"vw":99.266516},{"c":100.1539,"h":101,"l":99.41,"n":209,"o":99.7,"t":"2026-10-08T13:45:00Z","v":8730,"vw":100.564896},{"c":100.52,"h":101.28,"l":100.15,"n":475,"o":100.15,"t":"2026-10-08T14:00:00Z","v":8671,"vw":100.79017},{"c":100.9,"h":101.095,"l":100.39,"n":1468,"o":100.85,"t":"2026-10-08T14:15:00Z","v":46394,"vw":100.897103},{"c":100.83,"h":100.835,"l":100.75,"n":64,"o":100.835,"t":"2026-10-08T14:30:00Z","v":1298,"vw":100.787},{"c":100.66,"h":101.2499,"l":100.6579,"n":146,"o":100.722,"t":"2026-10-08T14:45:00Z","v":4670,"vw":100.789484},{"c":100,"h":100.94,"l":100,"n":262,"o":100.94,"t":"2026-10-08T15:00:00Z","v":6210,"vw":100.426706},{"c":100.03,"h":100.03,"l":99.69,"n":265,"o":100,"t":"2026-10-08T15:15:00Z","v":11222,"vw":99.85785},{"c":100.0975,"h":100.0975,"l":99.94,"n":140,"o":100.01,"t":"2026-10-08T15:30:00Z","v":4173,"vw":100.002958},{"c":100.6,"h":100.84,"l":99.875,"n":262,"o":100.11,"t":"2026-10-08T15:45:00Z","v":13313,"vw":100.371011},{"c":100.66,"h":101.08,"l":100.61,"n":221,"o":100.81,"t":"2026-10-08T16:00:00Z","v":7961,"vw":100.946425},{"c":100.985,"h":101.67,"l":100.76,"n":318,"o":100.8575,"t":"2026-10-08T16:15:00Z","v":9608,"vw":101.219394},{"c":101.6472,"h":101.6472,"l":100.83,"n":181,"o":100.83,"t":"2026-10-08T16:30:00Z","v":5791,"vw":101.396684},{"c":101.065,"h":101.51,"l":100.94,"n":250,"o":101.51,"t":"2026-10-08T16:45:00Z","v":6009,"vw":101.115286},{"c":101.31,"h":101.31,"l":100.5,"n":349,"o":100.9,"t":"2026-10-08T17:00:00Z","v":8492,"vw":100.884111},{"c":101.04,"h":101.285,"l":100.64,"n":396,"o":101.2725,"t":"2026-10-08T17:15:00Z","v":13369,"vw":100.967235},{"c":101.08,"h":101.26,"l":100.95,"n":336,"o":101.2,"t":"2026-10-08T17:30:00Z","v":11880,"vw":101.078547},{"c":100.9825,"h":101.25,"l":100.84,"n":320,"o":101.14,"t":"2026-10-08T17:45:00Z","v":12699,"vw":101.053948},{"c":101.12,"h":101.12,"l":100.58,"n":235,"o":100.81,"t":"2026-10-08T18:00:00Z","v":5998,"vw":100.919527},{"c":101.185,"h":101.284,"l":100.91,"n":164,"o":101.12,"t":"2026-10-08T18:15:00Z","v":3136,"vw":101.155844},{"c":101.07,"h":101.18,"l":100.85,"n":245,"o":101.18,"t":"2026-10-08T18:30:00Z","v":5028,"vw":101.032951},{"c":101.365,"h":101.4,"l":100.86,"n":430,"o":101.06,"t":"2026-10-08T18:45:00Z","v":13545,"vw":101.103203},{"c":100.925,"h":101.405,"l":100.865,"n":463,"o":101.365,"t":"2026-10-08T19:00:00Z","v":15730,"vw":101.260965},{"c":101.16,"h":101.38,"l":100.89,"n":498,"o":100.89,"t":"2026-10-08T19:15:00Z","v":14008,"vw":101.192132},{"c":101.3,"h":101.3,"l":100.9701,"n":673,"o":101.28,"t":"2026-10-08T19:30:00Z","v":17409,"vw":101.177608},{"c":101.57,"h":101.62,"l":101.01,"n":2012,"o":101.23,"t":"2026-10-08T19:45:00Z","v":79786,"vw":101.285862},{"c":101.58,"h":101.58,"l":101.47,"n":58,"o":101.47,"t":"2026-10-08T20:00:00Z","v":98055,"vw":101.579406},{"c":102.56,"h":102.56,"l":102.56,"n":6,"o":102.56,"t":"2026-10-08T22:30:00Z","v":109,"vw":102.56},{"c":100.89,"h":102,"l":100.87,"n":92,"o":101.59,"t":"2026-10-09T13:30:00Z","v":5736,"vw":101.552622},{"c":101.17,"h":101.515,"l":100.89,"n":110,"o":100.89,"t":"2026-10-09T13:45:00Z","v":3567,"vw":101.122788},{"c":101.33,"h":102.68,"l":101.025,"n":208,"o":101.84,"t":"2026-10-09T14:00:00Z","v":7226,"vw":101.66723},{"c":100.72,"h":101.45,"l":100.38,"n":386,"o":100.93,"t":"2026-10-09T14:15:00Z","v":17845,"vw":100.965784},{"c":101,"h":101.18,"l":100.4101,"n":359,"o":100.5975,"t":"2026-10-09T14:30:00Z","v":15307,"vw":100.810349},{"c":101.29,"h":101.44,"l":100.805,"n":106,"o":100.805,"t":"2026-10-09T14:45:00Z","v":3099,"vw":101.050896},{"c":101.515,"h":101.67,"l":101.48,"n":137,"o":101.48,"t":"2026-10-09T15:00:00Z","v":1925,"vw":101.543182},{"c":101.46,"h":101.7,"l":101.33,"n":104,"o":101.69,"t":"2026-10-09T15:15:00Z","v":2388,"vw":101.563081},{"c":101.565,"h":101.71,"l":101.1801,"n":73,"o":101.485,"t":"2026-10-09T15:30:00Z","v":4397,"vw":101.213065},{"c":102.15,"h":102.15,"l":101.66,"n":181,"o":101.73,"t":"2026-10-09T15:45:00Z","v":9230,"vw":101.842658},{"c":101.79,"h":102.15,"l":101.67,"n":305,"o":101.91,"t":"2026-10-09T16:00:00Z","v":11710,"vw":101.894764},{"c":101.13,"h":101.49,"l":101.13,"n":145,"o":101.48,"t":"2026-10-09T16:15:00Z","v":3014,"vw":101.346},{"c":101.66,"h":101.725,"l":101.38,"n":258,"o":101.56,"t":"2026-10-09T16:30:00Z","v":5735,"vw":101.665144},{"c":101.52,"h":101.8797,"l":101.5,"n":100,"o":101.8797,"t":"2026-10-09T16:45:00Z","v":1766,"vw":101.67512},{"c":101.6651,"h":101.74,"l":101.59,"n":156,"o":101.645,"t":"2026-10-09T17:00:00Z","v":6853,"vw":101.635865},{"c":101.31,"h":101.67,"l":101.31,"n":275,"o":101.67,"t":"2026-10-09T17:15:00Z","v":7377,"vw":101.421683},{"c":101.515,"h":101.535,"l":101.2622,"n":189,"o":101.37,"t":"2026-10-09T17:30:00Z","v":4801,"vw":101.39396},{"c":101.23,"h":101.48,"l":101.03,"n":268,"o":101.37,"t":"2026-10-09T17:45:00Z","v":10155,"vw":101.398597},{"c":101.15,"h":101.34,"l":101.0037,"n":280,"o":101.08,"t":"2026-10-09T18:00:00Z","v":9739,"vw":101.160302},{"c":101,"h":101.265,"l":101,"n":138,"o":101.16,"t":"2026-10-09T18:15:00Z","v":3122,"vw":101.134583},{"c":100.88,"h":101.09,"l":100.85,"n":247,"o":101.02,"t":"2026-10-09T18:30:00Z","v":9191,"vw":100.978062},{"c":100.785,"h":101.1544,"l":100.785,"n":251,"o":101.06,"t":"2026-10-09T18:45:00Z","v":6072,"vw":100.964489},{"c":100.63,"h":100.82,"l":100.63,"n":186,"o":100.82,"t":"2026-10-09T19:00:00Z","v":4808,"vw":100.720313},{"c":100.28,"h":100.63,"l":100.275,"n":355,"o":100.63,"t":"2026-10-09T19:15:00Z","v":13032,"vw":100.399168},{"c":100.295,"h":100.3664,"l":100.23,"n":426,"o":100.285,"t":"2026-10-09T19:30:00Z","v":7454,"vw":100.297061},{"c":100.46,"h":100.61,"l":100.08,"n":1672,"o":100.33,"t":"2026-10-09T19:45:00Z","v":61363,"vw":100.332263},{"c":100.43,"h":100.43,"l":100.43,"n":38,"o":100.43,"t":"2026-10-09T20:00:00Z","v":62996,"vw":100.43},{"c":100.43,"h":100.43,"l":100.43,"n":1,"o":100.43,"t":"2026-10-09T20:15:00Z","v":5376,"vw":100.43},{"c":101.435,"h":101.595,"l":99.99,"n":209,"o":100.01,"t":"2026-10-12T13:30:00Z","v":14789,"vw":100.616206},{"c":102.14,"h":102.61,"l":101.6625,"n":157,"o":101.6625,"t":"2026-10-12T13:45:00Z","v":10112,"vw":102.158765},{"c":101.935,"h":102.115,"l":101.61,"n":459,"o":102.11,"t":"2026-10-12T14:00:00Z","v":13853,"vw":101.94289},{"c":101.85,"h":101.85,"l":101.48,"n":347,"o":101.82,"t":"2026-10-12T14:15:00Z","v":8338,"vw":101.691585},{"c":101.87,"h":102.055,"l":101.615,"n":342,"o":101.79,"t":"2026-10-12T14:30:00Z","v":18801,"vw":101.821034},{"c":102.37,"h":102.42,"l":101.96,"n":311,"o":102.005,"t":"2026-10-12T14:45:00Z","v":20981,"vw":102.171497},{"c":102.12,"h":102.345,"l":102.12,"n":151,"o":102.345,"t":"2026-10-12T15:00:00Z","v":3170,"vw":102.201292},{"c":102.06,"h":102.29,"l":101.99,"n":605,"o":102.06,"t":"2026-10-12T15:15:00Z","v":29599,"vw":102.167111},{"c":101.925,"h":102.08,"l":101.87,"n":204,"o":102.06,"t":"2026-10-12T15:30:00Z","v":6763,"vw":101.99623},{"c":101.92,"h":102.34,"l":101.8,"n":178,"o":101.81,"t":"2026-10-12T15:45:00Z","v":7583,"vw":102.127174},{"c":101.73,"h":101.9,"l":101.73,"n":93,"o":101.77,"t":"2026-10-12T16:00:00Z","v":1778,"vw":101.828804},{"c":101.55,"h":101.86,"l":101.55,"n":99,"o":101.86,"t":"2026-10-12T16:15:00Z","v":2531,"vw":101.757964},{"c":101.54,"h":101.69,"l":101.52,"n":184,"o":101.52,"t":"2026-10-12T16:30:00Z","v":4047,"vw":101.625027},{"c":101.34,"h":101.46,"l":101.29,"n":137,"o":101.46,"t":"2026-10-12T16:45:00Z","v":2643,"vw":101.376774},{"c":101.44,"h":101.6671,"l":101.44,"n":89,"o":101.45,"t":"2026-10-12T17:00:00Z","v":1886,"vw":101.576112},{"c":101.33,"h":101.42,"l":101.23,"n":132,"o":101.42,"t":"2026-10-12T17:15:00Z","v":3936,"vw":101.3301},{"c":101.25,"h":101.4,"l":101.24,"n":201,"o":101.35,"t":"2026-10-12T17:30:00Z","v":10309,"vw":101.346997},{"c":101.51,"h":101.615,"l":101.345,"n":258,"o":101.345,"t":"2026-10-12T17:45:00Z","v":6589,"vw":101.515865},{"c":101.22,"h":101.45,"l":101.09,"n":217,"o":101.45,"t":"2026-10-12T18:00:00Z","v":5458,"vw":101.28185},{"c":101.24,"h":101.24,"l":101.12,"n":162,"o":101.22,"t":"2026-10-12T18:15:00Z","v":3649,"vw":101.201711},{"c":100.96,"h":101.1391,"l":100.95,"n":211,"o":101.12,"t":"2026-10-12T18:30:00Z","v":4920,"vw":101.066174},{"c":100.73,"h":100.82,"l":100.625,"n":220,"o":100.82,"t":"2026-10-12T18:45:00Z","v":6881,"vw":100.670238},{"c":100.56,"h":100.72,"l":100.56,"n":403,"o":100.72,"t":"2026-10-12T19:00:00Z","v":14035,"vw":100.622593},{"c":100.575,"h":100.75,"l":100.42,"n":342,"o":100.52,"t":"2026-10-12T19:15:00Z","v":7830,"vw":100.56039},{"c":100.92,"h":100.93,"l":100.67,"n":769,"o":100.67,"t":"2026-10-12T19:30:00Z","v":26800,"vw":100.82677},{"c":100.6,"h":101.16,"l":100.26,"n":1834,"o":100.93,"t":"2026-10-12T19:45:00Z","v":83974,"vw":100.769531},{"c":100.55,"h":100.6,"l":100.55,"n":31,"o":100.6,"t":"2026-10-12T20:00:00Z","v":89674,"vw":100.550296},{"c":100.55,"h":100.55,"l":100.55,"n":2,"o":100.55,"t":"2026-10-12T20:15:00Z","v":9015,"vw":100.55},{"c":99.88,"h":100.745,"l":99.04,"n":212,"o":99.9,"t":"2026-10-13T13:30:00Z","v":14013,"vw":99.983331},{"c":99.44,"h":99.94,"l":99.24,"n":86,"o":99.94,"t":"2026-10-13T13:45:00Z","v":1350,"vw":99.48886},{"c":99.51,"h":99.545,"l":98.965,"n":166,"o":99.05,"t":"2026-10-13T14:00:00Z","v":11465,"vw":99.139591},{"c":99.2,"h":99.7078,"l":99.13,"n":64,"o":99.415,"t":"2026-10-13T14:15:00Z","v":4348,"vw":99.445156},{"c":98.7,"h":99.28,"l":98.68,"n":295,"o":99,"t":"2026-10-13T14:30:00Z","v":24238,"vw":99.01694},{"c":99.0201,"h":99.3199,"l":98.79,"n":140,"o":98.8,"t":"2026-10-13T14:45:00Z","v":3139,"vw":99.033361},{"c":99.2175,"h":99.31,"l":98.79,"n":216,"o":98.89,"t":"2026-10-13T15:00:00Z","v":7590,"vw":99.075161},{"c":98.96,"h":99.105,"l":98.85,"n":149,"o":99.09,"t":"2026-10-13T15:15:00Z","v":3477,"vw":99.010884},{"c":98.51,"h":98.86,"l":98.49,"n":207,"o":98.86,"t":"2026-10-13T15:30:00Z","v":5254,"vw":98.71332},{"c":99.085,"h":99.085,"l":98.6,"n":170,"o":98.6,"t":"2026-10-13T15:45:00Z","v":4719,"vw":98.811557},{"c":99.13,"h":99.21,"l":99.04,"n":100,"o":99.09,"t":"2026-10-13T16:00:00Z","v":2863,"vw":99.107857},{"c":99.03,"h":99.135,"l":98.83,"n":225,"o":99.13,"t":"2026-10-13T16:15:00Z","v":5614,"vw":99.047813},{"c":99.155,"h":99.23,"l":98.8,"n":261,"o":99.09,"t":"2026-10-13T16:30:00Z","v":12145,"vw":99.083248},{"c":99.0183,"h":99.1751,"l":99.0183,"n":124,"o":99.1751,"t":"2026-10-13T16:45:00Z","v":3827,"vw":99.088249},{"c":99.135,"h":99.2,"l":98.85,"n":361,"o":98.93,"t":"2026-10-13T17:00:00Z","v":20634,"vw":99.032172},{"c":99.08,"h":99.26,"l":99.06,"n":157,"o":99.22,"t":"2026-10-13T17:15:00Z","v":4062,"vw":99.173398},{"c":99.08,"h":99.19,"l":98.94,"n":230,"o":99.07,"t":"2026-10-13T17:30:00Z","v":5008,"vw":99.095331},{"c":98.485,"h":99.015,"l":98.28,"n":370,"o":99.015,"t":"2026-10-13T17:45:00Z","v":17963,"vw":98.506506},{"c":99.01,"h":99.145,"l":98.485,"n":252,"o":98.485,"t":"2026-10-13T18:00:00Z","v":7819,"vw":98.82574},{"c":99.23,"h":99.23,"l":99,"n":148,"o":99.02,"t":"2026-10-13T18:15:00Z","v":3266,"vw":99.095847},{"c":99.29,"h":99.34,"l":99.04,"n":167,"o":99.06,"t":"2026-10-13T18:30:00Z","v":7686,"vw":99.23053},{"c":99.29,"h":99.29,"l":99.04,"n":211,"o":99.2,"t":"2026-10-13T18:45:00Z","v":4316,"vw":99.16661},{"c":99.21,"h":99.375,"l":99.07,"n":175,"o":99.285,"t":"2026-10-13T19:00:00Z","v":4945,"vw":99.260016},{"c":98.925,"h":99.215,"l":98.92,"n":555,"o":99.15,"t":"2026-10-13T19:15:00Z","v":19045,"vw":99.062072},{"c":98.62,"h":98.85,"l":98.55,"n":958,"o":98.85,"t":"2026-10-13T19:30:00Z","v":20272,"vw":98.741271},{"c":99.35,"h":99.43,"l":98.46,"n":2223,"o":98.65,"t":"2026-10-13T19:45:00Z","v":89872,"vw":99.010056},{"c":99.35,"h":99.35,"l":99.35,"n":30,"o":99.35,"t":"2026-10-13T20:00:00Z","v":66540,"vw":99.35},{"c":99.35,"h":99.35,"l":99.35,"n":1,"o":99.35,"t":"2026-10-13T20:15:00Z","v":10752,"vw":99.35},{"c":97.37,"h":97.37,"l":97.37,"n":2,"o":97.37,"t":"2026-10-14T12:30:00Z","v":120,"vw":97.37},{"c":99.39,"h":99.76,"l":98,"n":169,"o":98,"t":"2026-10-14T13:30:00Z","v":11975,"vw":98.61353},{"c":99.59,"h":100.01,"l":99.245,"n":234,"o":99.36,"t":"2026-10-14T13:45:00Z","v":17086,"vw":99.694889},{"c":99.16,"h":99.56,"l":99.03,"n":443,"o":99.39,"t":"2026-10-14T14:00:00Z","v":12533,"vw":99.306356},{"c":99.51,"h":99.555,"l":99.0419,"n":268,"o":99.16,"t":"2026-10-14T14:15:00Z","v":14410,"vw":99.320655},{"c":99.62,"h":99.8,"l":99.0701,"n":312,"o":99.43,"t":"2026-10-14T14:30:00Z","v":19398,"vw":99.601331},{"c":98.745,"h":99.6,"l":98.59,"n":306,"o":99.51,"t":"2026-10-14T14:45:00Z","v":12607,"vw":99.297947},{"c":98.15,"h":98.91,"l":98.12,"n":473,"o":98.59,"t":"2026-10-14T15:00:00Z","v":20925,"vw":98.55526},{"c":98.28,"h":98.375,"l":98.07,"n":507,"o":98.12,"t":"2026-10-14T15:15:00Z","v":18382,"vw":98.176153},{"c":97.78,"h":98.535,"l":97.71,"n":283,"o":98.39,"t":"2026-10-14T15:30:00Z","v":13424,"vw":98.08375},{"c":97.86,"h":97.995,"l":97.1,"n":529,"o":97.64,"t":"2026-10-14T15:45:00Z","v":19263,"vw":97.468567},{"c":97.35,"h":98.105,"l":97.35,"n":270,"o":97.99,"t":"2026-10-14T16:00:00Z","v":9369,"vw":97.830691},{"c":97.305,"h":97.56,"l":97.29,"n":249,"o":97.32,"t":"2026-10-14T16:15:00Z","v":15346,"vw":97.430786},{"c":97.425,"h":97.55,"l":97.25,"n":341,"o":97.325,"t":"2026-10-14T16:30:00Z","v":15618,"vw":97.3954},{"c":97.63,"h":97.725,"l":97.31,"n":238,"o":97.425,"t":"2026-10-14T16:45:00Z","v":8663,"vw":97.440368},{"c":97.315,"h":97.88,"l":97.31,"n":240,"o":97.88,"t":"2026-10-14T17:00:00Z","v":6635,"vw":97.555328},{"c":97.165,"h":97.645,"l":97.165,"n":304,"o":97.42,"t":"2026-10-14T17:15:00Z","v":9097,"vw":97.372301},{"c":97.3,"h":97.43,"l":97.07,"n":318,"o":97.19,"t":"2026-10-14T17:30:00Z","v":12527,"vw":97.261406},{"c":96.65,"h":97.3,"l":96.65,"n":363,"o":97.22,"t":"2026-10-14T17:45:00Z","v":17575,"vw":97.0155},{"c":96.52,"h":96.68,"l":96.045,"n":548,"o":96.65,"t":"2026-10-14T18:00:00Z","v":15970,"vw":96.382306},{"c":96.45,"h":96.53,"l":96.25,"n":362,"o":96.48,"t":"2026-10-14T18:15:00Z","v":10577,"vw":96.392384},{"c":96.55,"h":96.59,"l":96.39,"n":257,"o":96.47,"t":"2026-10-14T18:30:00Z","v":6991,"vw":96.466382},{"c":96.76,"h":96.79,"l":96.46,"n":418,"o":96.487,"t":"2026-10-14T18:45:00Z","v":11327,"vw":96.621399},{"c":96.81,"h":96.8532,"l":96.53,"n":324,"o":96.69,"t":"2026-10-14T19:00:00Z","v":10778,"vw":96.661927},{"c":96.48,"h":96.89,"l":96.29,"n":1103,"o":96.81,"t":"2026-10-14T19:15:00Z","v":40343,"vw":96.594353},{"c":96.745,"h":96.97,"l":96.33,"n":1536,"o":96.41,"t":"2026-10-14T19:30:00Z","v":69675,"vw":96.676617},{"c":97.04,"h":97.06,"l":96.34,"n":2737,"o":96.69,"t":"2026-10-14T19:45:00Z","v":126903,"vw":96.688773},{"c":97.06,"h":97.06,"l":96.95,"n":57,"o":96.96,"t":"2026-10-14T20:00:00Z","v":134502,"vw":97.055356},{"c":96.1,"h":98.33,"l":96,"n":269,"o":98.33,"t":"2026-10-15T13:30:00Z","v":15553,"vw":96.499075},{"c":96.09,"h":96.265,"l":95.35,"n":329,"o":95.595,"t":"2026-10-15T13:45:00Z","v":12826,"vw":95.919004},{"c":96.97,"h":97.28,"l":96.02,"n":1162,"o":96.03,"t":"2026-10-15T14:00:00Z","v":70307,"vw":96.513639},{"c":96.78,"h":97.1,"l":96.71,"n":211,"o":96.985,"t":"2026-10-15T14:15:00Z","v":4694,"vw":96.939179},{"c":97.585,"h":97.78,"l":96.675,"n":832,"o":96.7,"t":"2026-10-15T14:30:00Z","v":42101,"vw":97.261637},{"c":97.69,"h":97.81,"l":97.3,"n":373,"o":97.38,"t":"2026-10-15T14:45:00Z","v":10532,"vw":97.543742},{"c":97.915,"h":98.04,"l":97.605,"n":276,"o":97.615,"t":"2026-10-15T15:00:00Z","v":6962,"vw":97.86639},{"c":97.785,"h":98.125,"l":97.69,"n":547,"o":98.02,"t":"2026-10-15T15:15:00Z","v":25033,"vw":98.00085},{"c":97.4625,"h":97.695,"l":97.41,"n":256,"o":97.64,"t":"2026-10-15T15:30:00Z","v":8390,"vw":97.531801},{"c":97.645,"h":97.755,"l":97.38,"n":289,"o":97.41,"t":"2026-10-15T15:45:00Z","v":8226,"vw":97.544213},{"c":96.76,"h":97.635,"l":96.76,"n":492,"o":97.51,"t":"2026-10-15T16:00:00Z","v":16227,"vw":97.203716},{"c":96.75,"h":96.89,"l":96.61,"n":329,"o":96.735,"t":"2026-10-15T16:15:00Z","v":8345,"vw":96.728342},{"c":96.65,"h":96.915,"l":96.635,"n":244,"o":96.73,"t":"2026-10-15T16:30:00Z","v":6297,"vw":96.815618},{"c":96.63,"h":96.735,"l":96.43,"n":280,"o":96.735,"t":"2026-10-15T16:45:00Z","v":6857,"vw":96.563457},{"c":96.945,"h":96.945,"l":96.5,"n":383,"o":96.56,"t":"2026-10-15T17:00:00Z","v":13612,"vw":96.628088},{"c":96.76,"h":97.0625,"l":96.74,"n":274,"o":96.945,"t":"2026-10-15T17:15:00Z","v":8521,"vw":96.96433},{"c":96.8,"h":96.9101,"l":96.65,"n":277,"o":96.665,"t":"2026-10-15T17:30:00Z","v":8207,"vw":96.793956},{"c":97.025,"h":97.05,"l":96.68,"n":478,"o":96.76,"t":"2026-10-15T17:45:00Z","v":15509,"vw":96.87494},{"c":96.785,"h":97.05,"l":96.69,"n":413,"o":97.05,"t":"2026-10-15T18:00:00Z","v":12049,"vw":96.810202},{"c":97.455,"h":97.455,"l":96.785,"n":417,"o":96.785,"t":"2026-10-15T18:15:00Z","v":13174,"vw":97.14069},{"c":97.29,"h":97.55,"l":97.04,"n":435,"o":97.55,"t":"2026-10-15T18:30:00Z","v":10922,"vw":97.237313},{"c":97.59,"h":97.59,"l":97.32,"n":384,"o":97.32,"t":"2026-10-15T18:45:00Z","v":11776,"vw":97.427389},{"c":97.66,"h":97.885,"l":97.515,"n":433,"o":97.83,"t":"2026-10-15T19:00:00Z","v":12411,"vw":97.720335},{"c":97.59,"h":97.725,"l":97.59,"n":342,"o":97.72,"t":"2026-10-15T19:15:00Z","v":8409,"vw":97.653841},{"c":98.19,"h":98.3325,"l":97.58,"n":1124,"o":97.58,"t":"2026-10-15T19:30:00Z","v":57726,"vw":97.884939},{"c":97.96,"h":98.41,"l":97.73,"n":1792,"o":98.22,"t":"2026-10-15T19:45:00Z","v":66137,"vw":98.001051},{"c":97.98,"h":98.04,"l":97.98,"n":61,"o":98.03,"t":"2026-10-15T20:00:00Z","v":116649,"vw":97.980783},{"c":98.71,"h":98.71,"l":98.7,"n":11,"o":98.7,"t":"2026-10-16T13:00:00Z","v":408,"vw":98.704624},{"c":98.455,"h":99,"l":98.125,"n":35,"o":98.46,"t":"2026-10-16T13:30:00Z","v":8050,"vw":98.445491},{"c":99.65,"h":100.33,"l":98.73,"n":372,"o":98.73,"t":"2026-10-16T13:45:00Z","v":26693,"vw":99.516751},{"c":99.27,"h":100.67,"l":99.27,"n":234,"o":99.5,"t":"2026-10-16T14:00:00Z","v":13089,"vw":99.677639},{"c":100,"h":100.26,"l":99.3,"n":238,"o":99.3,"t":"2026-10-16T14:15:00Z","v":11459,"vw":99.56331},{"c":99.96,"h":100.11,"l":99.81,"n":187,"o":99.81,"t":"2026-10-16T14:30:00Z","v":5114,"vw":100.031566},{"c":100.13,"h":100.47,"l":99.93,"n":167,"o":99.93,"t":"2026-10-16T14:45:00Z","v":7548,"vw":100.104039},{"c":99.325,"h":100.37,"l":99.2,"n":601,"o":100.37,"t":"2026-10-16T15:00:00Z","v":37547,"vw":99.51736},{"c":99.225,"h":99.6,"l":98.82,"n":249,"o":99.425,"t":"2026-10-16T15:15:00Z","v":15973,"vw":99.112463},{"c":98.76,"h":99.29,"l":98.62,"n":347,"o":99.29,"t":"2026-10-16T15:30:00Z","v":12413,"vw":99.06481},{"c":98.21,"h":98.93,"l":98.19,"n":323,"o":98.7725,"t":"2026-10-16T15:45:00Z","v":7958,"vw":98.555813},{"c":98.43,"h":98.65,"l":98.155,"n":400,"o":98.19,"t":"2026-10-16T16:00:00Z","v":15233,"vw":98.381142},{"c":98.76,"h":98.8342,"l":98.495,"n":261,"o":98.74,"t":"2026-10-16T16:15:00Z","v":7510,"vw":98.647726},{"c":98.21,"h":98.76,"l":98.21,"n":384,"o":98.76,"t":"2026-10-16T16:30:00Z","v":12812,"vw":98.508679},{"c":97.9277,"h":98.19,"l":97.82,"n":175,"o":98.19,"t":"2026-10-16T16:45:00Z","v":5737,"vw":97.997782},{"c":98.1,"h":98.22,"l":97.78,"n":315,"o":97.96,"t":"2026-10-16T17:00:00Z","v":11969,"vw":97.949716},{"c":98.34,"h":98.34,"l":98.03,"n":236,"o":98.03,"t":"2026-10-16T17:15:00Z","v":6175,"vw":98.180971},{"c":98.52,"h":98.57,"l":98.24,"n":342,"o":98.4955,"t":"2026-10-16T17:30:00Z","v":13817,"vw":98.398229},{"c":97.83,"h":98.545,"l":97.824,"n":255,"o":98.515,"t":"2026-10-16T17:45:00Z","v":10733,"vw":98.345651},{"c":97.715,"h":97.99,"l":97.48,"n":239,"o":97.66,"t":"2026-10-16T18:00:00Z","v":7818,"vw":97.659558},{"c":97.65,"h":97.88,"l":97.525,"n":300,"o":97.84,"t":"2026-10-16T18:15:00Z","v":9317,"vw":97.706511},{"c":97.94,"h":97.94,"l":97.54,"n":212,"o":97.54,"t":"2026-10-16T18:30:00Z","v":6466,"vw":97.791022},{"c":98.265,"h":98.27,"l":97.78,"n":280,"o":97.95,"t":"2026-10-16T18:45:00Z","v":6889,"vw":97.926066},{"c":98.18,"h":98.38,"l":97.82,"n":329,"o":98.28,"t":"2026-10-16T19:00:00Z","v":12203,"vw":98.191278},{"c":98.38,"h":98.655,"l":98,"n":378,"o":98.08,"t":"2026-10-16T19:15:00Z","v":9136,"vw":98.348491},{"c":98.15,"h":98.44,"l":98,"n":622,"o":98.415,"t":"2026-10-16T19:30:00Z","v":18850,"vw":98.26081},{"c":98.88,"h":98.925,"l":98.15,"n":1480,"o":98.23,"t":"2026-10-16T19:45:00Z","v":64875,"vw":98.610161},{"c":98.8744,"h":98.8744,"l":98.74,"n":31,"o":98.74,"t":"2026-10-16T20:00:00Z","v":125053,"vw":98.839941},{"c":98.91,"h":99.775,"l":98.7,"n":53,"o":99.63,"t":"2026-10-19T13:30:00Z","v":4201,"vw":99.522442},{"c":97.83,"h":98.384,"l":97.42,"n":122,"o":98.384,"t":"2026-10-19T13:45:00Z","v":3922,"vw":97.80177},{"c":97.725,"h":97.825,"l":97.695,"n":64,"o":97.81,"t":"2026-10-19T14:00:00Z","v":2167,"vw":97.734405},{"c":98.09,"h":98.1907,"l":97.96,"n":32,"o":98,"t":"2026-10-19T14:15:00Z","v":2363,"vw":98.008428},{"c":97.87,"h":97.93,"l":97.72,"n":62,"o":97.93,"t":"2026-10-19T14:30:00Z","v":1084,"vw":97.885372},{"c":98,"h":98.13,"l":97.985,"n":118,"o":97.985,"t":"2026-10-19T14:45:00Z","v":1867,"vw":98.029375},{"c":98.73,"h":98.73,"l":98.11,"n":315,"o":98.325,"t":"2026-10-19T15:00:00Z","v":16903,"vw":98.32245},{"c":98.72,"h":99.17,"l":98.72,"n":126,"o":98.75,"t":"2026-10-19T15:15:00Z","v":5032,"vw":99.009354},{"c":99.03,"h":99.03,"l":98.84,"n":29,"o":98.84,"t":"2026-10-19T15:30:00Z","v":801,"vw":98.936917},{"c":99.28,"h":99.28,"l":99.01,"n":63,"o":99.025,"t":"2026-10-19T15:45:00Z","v":2391,"vw":99.104644},{"c":98.855,"h":99.1,"l":98.72,"n":326,"o":99.06,"t":"2026-10-19T16:00:00Z","v":16784,"vw":98.94864},{"c":98.935,"h":98.935,"l":98.845,"n":65,"o":98.85,"t":"2026-10-19T16:15:00Z","v":2322,"vw":98.890671},{"c":98.8443,"h":98.925,"l":98.62,"n":240,"o":98.925,"t":"2026-10-19T16:30:00Z","v":8749,"vw":98.788247},{"c":98.52,"h":98.895,"l":98.52,"n":177,"o":98.89,"t":"2026-10-19T16:45:00Z","v":5033,"vw":98.835604},{"c":98.59,"h":98.59,"l":98.37,"n":124,"o":98.545,"t":"2026-10-19T17:00:00Z","v":3336,"vw":98.479854},{"c":98.71,"h":98.885,"l":98.495,"n":137,"o":98.495,"t":"2026-10-19T17:15:00Z","v":6019,"vw":98.696848},{"c":98.79,"h":98.935,"l":98.62,"n":326,"o":98.9,"t":"2026-10-19T17:30:00Z","v":10717,"vw":98.756722},{"c":98.795,"h":98.795,"l":98.65,"n":154,"o":98.72,"t":"2026-10-19T17:45:00Z","v":5553,"vw":98.681369},{"c":98.93,"h":98.93,"l":98.68,"n":270,"o":98.89,"t":"2026-10-19T18:00:00Z","v":7029,"vw":98.833813},{"c":98.655,"h":98.86,"l":98.655,"n":149,"o":98.84,"t":"2026-10-19T18:15:00Z","v":3297,"vw":98.724722},{"c":98.6,"h":98.67,"l":98.5,"n":167,"o":98.67,"t":"2026-10-19T18:30:00Z","v":4609,"vw":98.587485},{"c":98.54,"h":98.69,"l":98.465,"n":344,"o":98.61,"t":"2026-10-19T18:45:00Z","v":12946,"vw":98.567885},{"c":98.465,"h":98.65,"l":98.465,"n":259,"o":98.63,"t":"2026-10-19T19:00:00Z","v":8891,"vw":98.559869},{"c":98.54,"h":98.745,"l":98.503,"n":343,"o":98.57,"t":"2026-10-19T19:15:00Z","v":8116,"vw":98.640084},{"c":98.85,"h":98.86,"l":98.49,"n":356,"o":98.61,"t":"2026-10-19T19:30:00Z","v":9790,"vw":98.646097},{"c":98.59,"h":98.9,"l":98.36,"n":1440,"o":98.845,"t":"2026-10-19T19:45:00Z","v":57932,"vw":98.641982},{"c":98.59,"h":98.59,"l":98.59,"n":48,"o":98.59,"t":"2026-10-19T20:00:00Z","v":88360,"vw":98.59},{"c":98.59,"h":98.59,"l":98.59,"n":1,"o":98.59,"t":"2026-10-19T20:15:00Z","v":7684,"vw":98.59},{"c":98.56,"h":98.56,"l":98.56,"n":9,"o":98.56,"t":"2026-10-20T10:15:00Z","v":109,"vw":98.56},{"c":97.62,"h":98.105,"l":95.35,"n":241,"o":97.5,"t":"2026-10-20T13:30:00Z","v":14934,"vw":97.452339},{"c":98.075,"h":98.22,"l":97.09,"n":95,"o":97.2585,"t":"2026-10-20T13:45:00Z","v":3989,"vw":97.820421},{"c":97.795,"h":98.24,"l":97.69,"n":116,"o":98.075,"t":"2026-10-20T14:00:00Z","v":3048,"vw":97.938111},{"c":100.26,"h":100.26,"l":97.7,"n":429,"o":97.79,"t":"2026-10-20T14:15:00Z","v":16712,"vw":99.172682},{"c":100.285,"h":100.455,"l":99.645,"n":394,"o":100.28,"t":"2026-10-20T14:30:00Z","v":16419,"vw":100.056649},{"c":100.44,"h":100.5899,"l":99.97,"n":337,"o":100.43,"t":"2026-10-20T14:45:00Z","v":8947,"vw":100.290112},{"c":99.29,"h":100.88,"l":99.2,"n":482,"o":100.45,"t":"2026-10-20T15:00:00Z","v":15497,"vw":100.115148},{"c":99.405,"h":99.465,"l":98.595,"n":332,"o":99.27,"t":"2026-10-20T15:15:00Z","v":15195,"vw":99.062984},{"c":99.595,"h":99.595,"l":99.055,"n":263,"o":99.18,"t":"2026-10-20T15:30:00Z","v":7235,"vw":99.254509},{"c":99.59,"h":99.59,"l":99.15,"n":278,"o":99.545,"t":"2026-10-20T15:45:00Z","v":7916,"vw":99.398933},{"c":99.52,"h":99.6,"l":99.15,"n":162,"o":99.59,"t":"2026-10-20T16:00:00Z","v":7714,"vw":99.398205},{"c":99.825,"h":99.88,"l":99.24,"n":431,"o":99.4322,"t":"2026-10-20T16:15:00Z","v":20231,"vw":99.517324},{"c":100.26,"h":100.3,"l":99.83,"n":283,"o":99.83,"t":"2026-10-20T16:30:00Z","v":9768,"vw":100.043141},{"c":99.87,"h":100.49,"l":99.87,"n":298,"o":100.42,"t":"2026-10-20T16:45:00Z","v":11526,"vw":100.309027},{"c":99.98,"h":100.26,"l":99.8375,"n":324,"o":99.99,"t":"2026-10-20T17:00:00Z","v":15998,"vw":100.112242},{"c":99.815,"h":100.12,"l":99.4701,"n":287,"o":99.93,"t":"2026-10-20T17:15:00Z","v":12507,"vw":99.704508},{"c":99.86,"h":99.98,"l":99.73,"n":142,"o":99.85,"t":"2026-10-20T17:30:00Z","v":3218,"vw":99.860881},{"c":99.85,"h":99.96,"l":99.47,"n":332,"o":99.94,"t":"2026-10-20T17:45:00Z","v":32779,"vw":99.683288},{"c":100.045,"h":100.12,"l":99.89,"n":173,"o":99.97,"t":"2026-10-20T18:00:00Z","v":4635,"vw":100.025648},{"c":100.215,"h":100.215,"l":100.01,"n":221,"o":100.055,"t":"2026-10-20T18:15:00Z","v":4711,"vw":100.082116},{"c":99.925,"h":100.325,"l":99.87,"n":312,"o":100.23,"t":"2026-10-20T18:30:00Z","v":8024,"vw":100.143293},{"c":100.21,"h":100.25,"l":100,"n":330,"o":100.03,"t":"2026-10-20T18:45:00Z","v":7956,"vw":100.065869},{"c":100.225,"h":100.335,"l":100.07,"n":220,"o":100.23,"t":"2026-10-20T19:00:00Z","v":8151,"vw":100.187293},{"c":100.44,"h":100.695,"l":100.04,"n":502,"o":100.2,"t":"2026-10-20T19:15:00Z","v":19614,"vw":100.304042},{"c":99.495,"h":100.48,"l":99.43,"n":457,"o":100.48,"t":"2026-10-20T19:30:00Z","v":12451,"vw":99.88226},{"c":99.82,"h":99.89,"l":99.37,"n":1600,"o":99.49,"t":"2026-10-20T19:45:00Z","v":60441,"vw":99.652715},{"c":99.8,"h":99.8,"l":99.8,"n":34,"o":99.8,"t":"2026-10-20T20:00:00Z","v":69533,"vw":99.8},{"c":99.12,"h":101.2,"l":99.12,"n":54,"o":100.74,"t":"2026-10-21T13:30:00Z","v":3795,"vw":100.681842},{"c":100.545,"h":101.38,"l":100.545,"n":43,"o":101.08,"t":"2026-10-21T13:45:00Z","v":2620,"vw":100.93913},{"c":99.22,"h":100.565,"l":99.22,"n":175,"o":100.565,"t":"2026-10-21T14:00:00Z","v":7209,"vw":99.548488},{"c":98.88,"h":99.29,"l":98.87,"n":104,"o":99.14,"t":"2026-10-21T14:15:00Z","v":3145,"vw":99.094613},{"c":99.45,"h":99.45,"l":98.805,"n":347,"o":98.805,"t":"2026-10-21T14:30:00Z","v":11618,"vw":99.132953},{"c":99.595,"h":99.92,"l":99.58,"n":82,"o":99.83,"t":"2026-10-21T14:45:00Z","v":2837,"vw":99.741428},{"c":99.3,"h":99.52,"l":99.29,"n":111,"o":99.47,"t":"2026-10-21T15:00:00Z","v":5006,"vw":99.451996},{"c":100.14,"h":100.145,"l":99.17,"n":309,"o":99.505,"t":"2026-10-21T15:15:00Z","v":7788,"vw":99.463207},{"c":99.855,"h":100.27,"l":99.855,"n":138,"o":100.06,"t":"2026-10-21T15:30:00Z","v":2790,"vw":100.064798},{"c":100.015,"h":100.11,"l":99.86,"n":246,"o":100.1,"t":"2026-10-21T15:45:00Z","v":8481,"vw":99.958264},{"c":99.71,"h":99.9832,"l":99.61,"n":284,"o":99.795,"t":"2026-10-21T16:00:00Z","v":11033,"vw":99.787944},{"c":99.9399,"h":99.9399,"l":99.63,"n":338,"o":99.83,"t":"2026-10-21T16:15:00Z","v":17396,"vw":99.862532},{"c":100.79,"h":101.035,"l":99.84,"n":486,"o":99.93,"t":"2026-10-21T16:30:00Z","v":19088,"vw":100.39056},{"c":100.66,"h":100.94,"l":100.44,"n":123,"o":100.79,"t":"2026-10-21T16:45:00Z","v":4192,"vw":100.753632},{"c":100.695,"h":100.785,"l":100.38,"n":181,"o":100.52,"t":"2026-10-21T17:00:00Z","v":4671,"vw":100.617855},{"c":100.57,"h":100.57,"l":100.4,"n":129,"o":100.56,"t":"2026-10-21T17:15:00Z","v":3179,"vw":100.490514},{"c":100.52,"h":100.59,"l":100.38,"n":177,"o":100.515,"t":"2026-10-21T17:30:00Z","v":5455,"vw":100.493222},{"c":100.49,"h":100.67,"l":100.39,"n":273,"o":100.415,"t":"2026-10-21T17:45:00Z","v":13264,"vw":100.49899},{"c":100.12,"h":100.505,"l":100.04,"n":307,"o":100.5025,"t":"2026-10-21T18:00:00Z","v":12754,"vw":100.307097},{"c":100.13,"h":100.32,"l":99.67,"n":387,"o":100.125,"t":"2026-10-21T18:15:00Z","v":46101,"vw":99.944321},{"c":100.59,"h":100.63,"l":99.93,"n":174,"o":99.93,"t":"2026-10-21T18:30:00Z","v":5474,"vw":100.368901},{"c":100.13,"h":100.76,"l":100.08,"n":307,"o":100.5775,"t":"2026-10-21T18:45:00Z","v":14977,"vw":100.450202},{"c":99.75,"h":100,"l":99.505,"n":780,"o":99.93,"t":"2026-10-21T19:00:00Z","v":31570,"vw":99.814462},{"c":99.98,"h":100.07,"l":99.725,"n":463,"o":99.89,"t":"2026-10-21T19:15:00Z","v":9457,"vw":99.955592},{"c":99.355,"h":100.06,"l":99.13,"n":690,"o":99.975,"t":"2026-10-21T19:30:00Z","v":22992,"vw":99.571472},{"c":99.66,"h":99.74,"l":99.285,"n":1438,"o":99.45,"t":"2026-10-21T19:45:00Z","v":50366,"vw":99.543184},{"c":99.64,"h":99.64,"l":99.64,"n":20,"o":99.64,"t":"2026-10-21T20:00:00Z","v":92602,"vw":99.64}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8634312768554666,"strike":133.84312768554668,"iv":0.7176968377645656,"gamma":0.009326538214532557,"theta":-0.060658216525073846,"vega":0.04966262182321116,"rho":0.007099247715199291,"breakevenPct":35.19325467924742},{"delta":0.15,"premium":1.185541065934671,"strike":120.17010510665094,"iv":0.5832995336192351,"gamma":0.014185061182567349,"theta":-0.06726985628028062,"vega":0.06540484896174688,"rho":0.010935914754892646,"breakevenPct":21.794104950407068},{"delta":0.2,"premium":1.451124744376278,"strike":113.72188139059304,"iv":0.4972132924335378,"gamma":0.02021267893660532,"theta":-0.06891431492842535,"vega":0.0784118609406953,"rho":0.014615507867232015,"breakevenPct":15.589126992141033},{"delta":0.25,"premium":1.7577562326869807,"strike":109.52908587257618,"iv":0.4395376731301939,"gamma":0.025529639889196674,"theta":-0.06970387811634349,"vega":0.08852132963988919,"rho":0.018257815589043564,"breakevenPct":11.688922225274139},{"delta":0.3,"premium":2.3377423822714682,"strike":107.797783933518,"iv":0.45217617728531856,"gamma":0.026741551246537397,"theta":-0.07780637119113573,"vega":0.09558504155124653,"rho":0.02176866999661689,"breakevenPct":10.533446723995858},{"delta":0.35,"premium":2.917728531855955,"strike":106.06648199445983,"iv":0.46481468144044324,"gamma":0.027953462603878116,"theta":-0.08590886426592798,"vega":0.10264875346260387,"rho":0.02527952440419022,"breakevenPct":9.377971222717576},{"delta":0.4,"premium":3.556379310344828,"strike":104.33793103448276,"iv":0.4741624827586207,"gamma":0.02877944827586207,"theta":-0.09189310344827585,"vega":0.10763558620689655,"rho":0.028749096887137268,"breakevenPct":8.28413322443556},{"delta":0.45,"premium":4.289137931034483,"strike":102.61379310344827,"iv":0.47823144827586206,"gamma":0.028986344827586205,"theta":-0.09447931034482758,"vega":0.10929075862068965,"rho":0.032152446282662984,"breakevenPct":7.289172053876721},{"delta":0.5,"premium":5.021896551724137,"strike":100.8896551724138,"iv":0.48230041379310346,"gamma":0.029193241379310345,"theta":-0.09706551724137931,"vega":0.11094593103448275,"rho":0.0355557956781887,"breakevenPct":6.2942108833178825},{"delta":0.55,"premium":5.816115981119353,"strike":99.18408631153068,"iv":0.48169116655428185,"gamma":0.02898995279838166,"theta":-0.09670289952798382,"vega":0.11007026298044505,"rho":0.038920211520467506,"breakevenPct":5.3795687401144505},{"delta":0.6,"premium":6.675859743762643,"strike":97.49831422791638,"iv":0.4760944032366824,"gamma":0.028349359406608227,"theta":-0.09319649359406608,"vega":0.10649642616318274,"rho":0.042243119690276436,"breakevenPct":4.55055597318249},{"delta":0.65,"premium":7.535603506405934,"strike":95.81254214430209,"iv":0.47049763991908294,"gamma":0.027708766014834796,"theta":-0.08969008766014834,"vega":0.10292258934592043,"rho":0.04556602786008538,"breakevenPct":3.721543206250529},{"delta":0.7,"premium":8.646236559139783,"strike":94.00537634408603,"iv":0.46833709677419355,"gamma":0.02610698924731183,"theta":-0.08447903225806452,"vega":0.09650537634408604,"rho":0.048715901601777814,"breakevenPct":3.022493881198123},{"delta":0.75,"premium":9.99032258064516,"strike":92.0852534562212,"iv":0.46937396313364055,"gamma":0.023610829493087557,"theta":-0.07768179723502304,"vega":0.08744239631336406,"rho":0.05170476647406456,"breakevenPct":2.4443757897093157},{"delta":0.8,"premium":11.334408602150537,"strike":90.16513056835637,"iv":0.47041082949308755,"gamma":0.021114669738863286,"theta":-0.07088456221198156,"vega":0.07837941628264208,"rho":0.0546936313463513,"breakevenPct":1.8662576982205084},{"delta":0.85,"premium":12.973333333333331,"strike":88.04700854700855,"iv":0.45257153846153847,"gamma":0.017540854700854702,"theta":-0.057839914529914535,"vega":0.06342128205128206,"rho":0.057493477217024365,"breakevenPct":1.3853290649757923},{"delta":0.9,"premium":14.64,"strike":85.91025641025641,"iv":0.4329561538461538,"gamma":0.013865641025641025,"theta":-0.04420743589743589,"vega":0.04790846153846154,"rho":0.060275537929996376,"breakevenPct":0.9135451728787689}],"put":[{"delta":0.1,"premium":1.1109009346437944,"strike":77.47867912858392,"iv":0.7616152423669529,"gamma":0.008171065925876375,"theta":-0.06254194405570525,"vega":0.04920495384518846,"rho":-0.009266837638844163,"breakevenPct":23.356304502268028},{"delta":0.15,"premium":1.089485559566787,"strike":87.53610108303249,"iv":0.47760252707581224,"gamma":0.017656317689530684,"theta":-0.051163718411552345,"vega":0.06501696750902528,"rho":-0.01358374073853379,"breakevenPct":13.24105226468717},{"delta":0.2,"premium":1.4607808022922637,"strike":90.81303724928367,"iv":0.4306666905444126,"gamma":0.022752077363896846,"theta":-0.05520580229226361,"vega":0.0773904011461318,"rho":-0.01804183514883066,"breakevenPct":10.324913240675022},{"delta":0.25,"premium":1.9801217765042978,"strike":92.6038681948424,"iv":0.43213517191977074,"gamma":0.025509957020057306,"theta":-0.06204677650429799,"vega":0.087060888252149,"rho":-0.022548778127941066,"breakevenPct":9.04882936738447},{"delta":0.3,"premium":2.499462750716332,"strike":94.39469914040114,"iv":0.4336036532951289,"gamma":0.028267836676217763,"theta":-0.06888775071633238,"vega":0.09673137535816619,"rho":-0.027055721107051477,"breakevenPct":7.772745494093922},{"delta":0.35,"premium":3.1124222636815917,"strike":96.02922885572139,"iv":0.43251498756218903,"gamma":0.030043967661691543,"theta":-0.07231156716417911,"vega":0.10244956467661692,"rho":-0.03160392874699646,"breakevenPct":6.747484351626051},{"delta":0.4,"premium":3.7731809701492542,"strike":97.5839552238806,"iv":0.43012070895522386,"gamma":0.031318843283582094,"theta":-0.07399067164179104,"vega":0.10614981343283582,"rho":-0.0361732050506304,"breakevenPct":5.850286778671872},{"delta":0.45,"premium":4.433939676616916,"strike":99.1386815920398,"iv":0.4277264303482587,"gamma":0.03259371890547264,"theta":-0.07566977611940298,"vega":0.10985006218905473,"rho":-0.04074248135426434,"breakevenPct":4.953089205717696},{"delta":0.5,"premium":5.2186483103879855,"strike":100.69774718397997,"iv":0.4261767209011264,"gamma":0.03303485607008761,"theta":-0.07560919899874843,"vega":0.11097897371714643,"rho":-0.04539183369025289,"breakevenPct":4.1759344905740745},{"delta":0.55,"premium":6.157321652065082,"strike":102.2622027534418,"iv":0.42567609511889865,"gamma":0.03244036295369211,"theta":-0.07338767209011264,"vega":0.10891389236545682,"rho":-0.05014065266732766,"breakevenPct":3.547891307329663},{"delta":0.6,"premium":7.095994993742178,"strike":103.82665832290363,"iv":0.42517546933667083,"gamma":0.03184586983729662,"theta":-0.07116614518147685,"vega":0.10684881101376721,"rho":-0.05488947164440243,"breakevenPct":2.9198481240852523},{"delta":0.65,"premium":8.220929241261723,"strike":105.53282182438193,"iv":0.4276132992327366,"gamma":0.03069667519181585,"theta":-0.0684236999147485,"vega":0.10348840579710145,"rho":-0.05977757140940598,"breakevenPct":2.336518884865308},{"delta":0.7,"premium":9.904646206308609,"strike":107.66410912190963,"iv":0.43886649616368284,"gamma":0.027883375959079283,"theta":-0.06411849957374255,"vega":0.09624202898550725,"rho":-0.06508351353819586,"breakevenPct":1.887331477718764},{"delta":0.75,"premium":11.588363171355498,"strike":109.79539641943734,"iv":0.4501196930946291,"gamma":0.025070076726342712,"theta":-0.05981329923273658,"vega":0.08899565217391305,"rho":-0.07038945566698575,"breakevenPct":1.4381440705722193},{"delta":0.8,"premium":13.25539629005059,"strike":111.90556492411467,"iv":0.4371369308600337,"gamma":0.022132209106239458,"theta":-0.048423946037099486,"vega":0.07686661045531196,"rho":-0.07569477833062567,"breakevenPct":0.9934076334162187},{"delta":0.85,"premium":14.920657672849917,"strike":114.01349072512647,"iv":0.42158043844856663,"gamma":0.01918111298482293,"theta":-0.036282293423271494,"vega":0.06421905564924114,"rho":-0.08100003521035584,"breakevenPct":0.549143865639746},{"delta":0.9,"premium":22.12068965517242,"strike":121.55172413793105,"iv":0.4893390804597702,"gamma":0.01343218390804597,"theta":-0.027280459770114937,"vega":0.048516091954022976,"rho":-0.09073302496685894,"breakevenPct":0.2097205110812764}]},"raw":{"call":[{"delta":0.1,"premium":0.8634312768554666,"strike":133.84312768554668,"iv":0.7176968377645656,"gamma":0.009326538214532557,"theta":-0.060658216525073846,"vega":0.04966262182321116,"rho":0.007099247715199291,"breakevenPct":35.19325467924742},{"delta":0.15,"premium":1.185541065934671,"strike":120.17010510665094,"iv":0.5832995336192351,"gamma":0.014185061182567349,"theta":-0.06726985628028062,"vega":0.06540484896174688,"rho":0.010935914754892646,"breakevenPct":21.794104950407068},{"delta":0.2,"premium":1.451124744376278,"strike":113.72188139059304,"iv":0.4972132924335378,"gamma":0.02021267893660532,"theta":-0.06891431492842535,"vega":0.0784118609406953,"rho":0.014615507867232015,"breakevenPct":15.589126992141033},{"delta":0.25,"premium":1.7577562326869807,"strike":109.52908587257618,"iv":0.4395376731301939,"gamma":0.025529639889196674,"theta":-0.06970387811634349,"vega":0.08852132963988919,"rho":0.018257815589043564,"breakevenPct":11.688922225274139},{"delta":0.3,"premium":2.3377423822714682,"strike":107.797783933518,"iv":0.45217617728531856,"gamma":0.026741551246537397,"theta":-0.07780637119113573,"vega":0.09558504155124653,"rho":0.02176866999661689,"breakevenPct":10.533446723995858},{"delta":0.35,"premium":2.917728531855955,"strike":106.06648199445983,"iv":0.46481468144044324,"gamma":0.027953462603878116,"theta":-0.08590886426592798,"vega":0.10264875346260387,"rho":0.02527952440419022,"breakevenPct":9.377971222717576},{"delta":0.4,"premium":3.556379310344828,"strike":104.33793103448276,"iv":0.4741624827586207,"gamma":0.02877944827586207,"theta":-0.09189310344827585,"vega":0.10763558620689655,"rho":0.028749096887137268,"breakevenPct":8.28413322443556},{"delta":0.45,"premium":4.289137931034483,"strike":102.61379310344827,"iv":0.47823144827586206,"gamma":0.028986344827586205,"theta":-0.09447931034482758,"vega":0.10929075862068965,"rho":0.032152446282662984,"breakevenPct":7.289172053876721},{"delta":0.5,"premium":5.021896551724137,"strike":100.8896551724138,"iv":0.48230041379310346,"gamma":0.029193241379310345,"theta":-0.09706551724137931,"vega":0.11094593103448275,"rho":0.0355557956781887,"breakevenPct":6.2942108833178825},{"delta":0.55,"premium":5.816115981119353,"strike":99.18408631153068,"iv":0.48169116655428185,"gamma":0.02898995279838166,"theta":-0.09670289952798382,"vega":0.11007026298044505,"rho":0.038920211520467506,"breakevenPct":5.3795687401144505},{"delta":0.6,"premium":6.675859743762643,"strike":97.49831422791638,"iv":0.4760944032366824,"gamma":0.028349359406608227,"theta":-0.09319649359406608,"vega":0.10649642616318274,"rho":0.042243119690276436,"breakevenPct":4.55055597318249},{"delta":0.65,"premium":7.535603506405934,"strike":95.81254214430209,"iv":0.47049763991908294,"gamma":0.027708766014834796,"theta":-0.08969008766014834,"vega":0.10292258934592043,"rho":0.04556602786008538,"breakevenPct":3.721543206250529},{"delta":0.7,"premium":8.646236559139783,"strike":94.00537634408603,"iv":0.46833709677419355,"gamma":0.02610698924731183,"theta":-0.08447903225806452,"vega":0.09650537634408604,"rho":0.048715901601777814,"breakevenPct":3.022493881198123},{"delta":0.75,"premium":9.99032258064516,"strike":92.0852534562212,"iv":0.46937396313364055,"gamma":0.023610829493087557,"theta":-0.07768179723502304,"vega":0.08744239631336406,"rho":0.05170476647406456,"breakevenPct":2.4443757897093157},{"delta":0.8,"premium":11.334408602150537,"strike":90.16513056835637,"iv":0.47041082949308755,"gamma":0.021114669738863286,"theta":-0.07088456221198156,"vega":0.07837941628264208,"rho":0.0546936313463513,"breakevenPct":1.8662576982205084},{"delta":0.85,"premium":12.973333333333331,"strike":88.04700854700855,"iv":0.45257153846153847,"gamma":0.017540854700854702,"theta":-0.057839914529914535,"vega":0.06342128205128206,"rho":0.057493477217024365,"breakevenPct":1.3853290649757923},{"delta":0.9,"premium":14.64,"strike":85.91025641025641,"iv":0.4329561538461538,"gamma":0.013865641025641025,"theta":-0.04420743589743589,"vega":0.04790846153846154,"rho":0.060275537929996376,"breakevenPct":0.9135451728787689}],"put":[{"delta":0.1,"premium":1.1109009346437944,"strike":77.47867912858392,"iv":0.7616152423669529,"gamma":0.008171065925876375,"theta":-0.06254194405570525,"vega":0.04920495384518846,"rho":-0.009266837638844163,"breakevenPct":23.356304502268028},{"delta":0.15,"premium":1.089485559566787,"strike":87.53610108303249,"iv":0.47760252707581224,"gamma":0.017656317689530684,"theta":-0.051163718411552345,"vega":0.06501696750902528,"rho":-0.01358374073853379,"breakevenPct":13.24105226468717},{"delta":0.2,"premium":1.4607808022922637,"strike":90.81303724928367,"iv":0.4306666905444126,"gamma":0.022752077363896846,"theta":-0.05520580229226361,"vega":0.0773904011461318,"rho":-0.01804183514883066,"breakevenPct":10.324913240675022},{"delta":0.25,"premium":1.9801217765042978,"strike":92.6038681948424,"iv":0.43213517191977074,"gamma":0.025509957020057306,"theta":-0.06204677650429799,"vega":0.087060888252149,"rho":-0.022548778127941066,"breakevenPct":9.04882936738447},{"delta":0.3,"premium":2.499462750716332,"strike":94.39469914040114,"iv":0.4336036532951289,"gamma":0.028267836676217763,"theta":-0.06888775071633238,"vega":0.09673137535816619,"rho":-0.027055721107051477,"breakevenPct":7.772745494093922},{"delta":0.35,"premium":3.1124222636815917,"strike":96.02922885572139,"iv":0.43251498756218903,"gamma":0.030043967661691543,"theta":-0.07231156716417911,"vega":0.10244956467661692,"rho":-0.03160392874699646,"breakevenPct":6.747484351626051},{"delta":0.4,"premium":3.7731809701492542,"strike":97.5839552238806,"iv":0.43012070895522386,"gamma":0.031318843283582094,"theta":-0.07399067164179104,"vega":0.10614981343283582,"rho":-0.0361732050506304,"breakevenPct":5.850286778671872},{"delta":0.45,"premium":4.433939676616916,"strike":99.1386815920398,"iv":0.4277264303482587,"gamma":0.03259371890547264,"theta":-0.07566977611940298,"vega":0.10985006218905473,"rho":-0.04074248135426434,"breakevenPct":4.953089205717696},{"delta":0.5,"premium":5.2186483103879855,"strike":100.69774718397997,"iv":0.4261767209011264,"gamma":0.03303485607008761,"theta":-0.07560919899874843,"vega":0.11097897371714643,"rho":-0.04539183369025289,"breakevenPct":4.1759344905740745},{"delta":0.55,"premium":6.157321652065082,"strike":102.2622027534418,"iv":0.42567609511889865,"gamma":0.03244036295369211,"theta":-0.07338767209011264,"vega":0.10891389236545682,"rho":-0.05014065266732766,"breakevenPct":3.547891307329663},{"delta":0.6,"premium":7.095994993742178,"strike":103.82665832290363,"iv":0.42517546933667083,"gamma":0.03184586983729662,"theta":-0.07116614518147685,"vega":0.10684881101376721,"rho":-0.05488947164440243,"breakevenPct":2.9198481240852523},{"delta":0.65,"premium":8.220929241261723,"strike":105.53282182438193,"iv":0.4276132992327366,"gamma":0.03069667519181585,"theta":-0.0684236999147485,"vega":0.10348840579710145,"rho":-0.05977757140940598,"breakevenPct":2.336518884865308},{"delta":0.7,"premium":9.904646206308609,"strike":107.66410912190963,"iv":0.43886649616368284,"gamma":0.027883375959079283,"theta":-0.06411849957374255,"vega":0.09624202898550725,"rho":-0.06508351353819586,"breakevenPct":1.887331477718764},{"delta":0.75,"premium":11.588363171355498,"strike":109.79539641943734,"iv":0.4501196930946291,"gamma":0.025070076726342712,"theta":-0.05981329923273658,"vega":0.08899565217391305,"rho":-0.07038945566698575,"breakevenPct":1.4381440705722193},{"delta":0.8,"premium":13.25539629005059,"strike":111.90556492411467,"iv":0.4371369308600337,"gamma":0.022132209106239458,"theta":-0.048423946037099486,"vega":0.07686661045531196,"rho":-0.07569477833062567,"breakevenPct":0.9934076334162187},{"delta":0.85,"premium":14.920657672849917,"strike":114.01349072512647,"iv":0.42158043844856663,"gamma":0.01918111298482293,"theta":-0.036282293423271494,"vega":0.06421905564924114,"rho":-0.08100003521035584,"breakevenPct":0.549143865639746},{"delta":0.9,"premium":22.12068965517242,"strike":121.55172413793105,"iv":0.4893390804597702,"gamma":0.01343218390804597,"theta":-0.027280459770114937,"vega":0.048516091954022976,"rho":-0.09073302496685894,"breakevenPct":0.2097205110812764}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}