{"symbol":"AIRR","url":"https://intraalpha.com/companies/AIRR","capturedAt":"2026-10-22T18:32:12.417Z","state":"ready","quote":{"symbol":"AIRR","last_price":95.6275,"prev_close":99.24,"regular_close":95.6,"change":-3.6125,"change_pct":-3.6402,"regular_change":-3.64,"regular_change_pct":-3.6679,"extended_change":0.0275,"extended_change_pct":0.0288,"bid":95.58,"ask":95.64,"bid_size":100,"ask_size":100,"volume":860331,"vwap":96.198043,"open":97.36,"high":97.6326,"low":95.2,"close":95.6,"trade_count":8352,"last_trade_at":"2026-10-22T18:32:09.77195669Z","last_quote_at":"2026-10-22T18:32:08.127105045Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:32:09.053364966-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":8900000000,"net_expense_ratio":0.0069,"portfolio_turnover":0.6,"dividend_yield":0.0009,"inception_date":"2014-03-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:32:11.624184+00:00"},"optionObservedAt":"2026-10-22T18:30:00.162Z","bars":[{"c":97.85,"h":99.29,"l":97.85,"n":509,"o":98.78,"t":"2026-10-15T13:30:00Z","v":56545,"vw":98.685483},{"c":98.27,"h":98.27,"l":97.69,"n":126,"o":97.85,"t":"2026-10-15T13:35:00Z","v":18138,"vw":97.964216},{"c":97.9478,"h":98.38,"l":97.9478,"n":107,"o":98.23,"t":"2026-10-15T13:40:00Z","v":9631,"vw":98.194336},{"c":97.861497,"h":97.99,"l":97.63,"n":82,"o":97.92,"t":"2026-10-15T13:45:00Z","v":5643,"vw":97.808877},{"c":97,"h":97.855,"l":97,"n":247,"o":97.855,"t":"2026-10-15T13:50:00Z","v":32444,"vw":97.517323},{"c":97.285,"h":97.33,"l":96.88,"n":127,"o":96.965,"t":"2026-10-15T13:55:00Z","v":23938,"vw":97.085195},{"c":97.75,"h":97.91,"l":97.13,"n":356,"o":97.19,"t":"2026-10-15T14:00:00Z","v":55939,"vw":97.615775},{"c":98.28,"h":98.28,"l":97.72,"n":328,"o":97.88,"t":"2026-10-15T14:05:00Z","v":45697,"vw":98.018563},{"c":98.04,"h":98.46,"l":98.04,"n":130,"o":98.27,"t":"2026-10-15T14:10:00Z","v":15292,"vw":98.329849},{"c":98.395,"h":98.395,"l":98.0901,"n":322,"o":98.32,"t":"2026-10-15T14:15:00Z","v":55218,"vw":98.199991},{"c":98.17,"h":98.495,"l":98.17,"n":102,"o":98.385,"t":"2026-10-15T14:20:00Z","v":14301,"vw":98.355955},{"c":98.07,"h":98.32,"l":98.07,"n":207,"o":98.2001,"t":"2026-10-15T14:25:00Z","v":44531,"vw":98.214355},{"c":98.39,"h":98.48,"l":97.9717,"n":54,"o":98.065,"t":"2026-10-15T14:30:00Z","v":5589,"vw":98.292821},{"c":98.75,"h":98.775,"l":98.31,"n":152,"o":98.42,"t":"2026-10-15T14:35:00Z","v":13910,"vw":98.540807},{"c":99.045,"h":99.15,"l":98.77,"n":98,"o":98.775,"t":"2026-10-15T14:40:00Z","v":12601,"vw":98.909141},{"c":99.022096,"h":99.0995,"l":98.96,"n":111,"o":99.01,"t":"2026-10-15T14:45:00Z","v":9151,"vw":99.046871},{"c":98.95,"h":99.03,"l":98.8,"n":102,"o":99.03,"t":"2026-10-15T14:50:00Z","v":6302,"vw":98.89659},{"c":99.14,"h":99.15,"l":98.87,"n":104,"o":98.98,"t":"2026-10-15T14:55:00Z","v":8153,"vw":99.003004},{"c":99.4,"h":99.4,"l":98.965,"n":76,"o":99.112,"t":"2026-10-15T15:00:00Z","v":3938,"vw":99.107035},{"c":99.24,"h":99.4251,"l":99.12,"n":60,"o":99.4251,"t":"2026-10-15T15:05:00Z","v":8167,"vw":99.215097},{"c":99.55,"h":99.55,"l":99.29,"n":73,"o":99.395,"t":"2026-10-15T15:10:00Z","v":4372,"vw":99.4328},{"c":99.56,"h":99.795,"l":99.56,"n":65,"o":99.6,"t":"2026-10-15T15:15:00Z","v":5697,"vw":99.639652},{"c":99.51,"h":99.635,"l":99.51,"n":79,"o":99.635,"t":"2026-10-15T15:20:00Z","v":7247,"vw":99.595339},{"c":99.48,"h":99.63,"l":99.47,"n":113,"o":99.535,"t":"2026-10-15T15:25:00Z","v":21070,"vw":99.556321},{"c":99.305,"h":99.53,"l":99.23,"n":124,"o":99.49,"t":"2026-10-15T15:30:00Z","v":8931,"vw":99.374912},{"c":99.26,"h":99.395,"l":99.24,"n":48,"o":99.29,"t":"2026-10-15T15:35:00Z","v":2352,"vw":99.29523},{"c":99.22,"h":99.3598,"l":99.2001,"n":87,"o":99.3047,"t":"2026-10-15T15:40:00Z","v":10233,"vw":99.325948},{"c":99.325,"h":99.3399,"l":99.18,"n":101,"o":99.245,"t":"2026-10-15T15:45:00Z","v":12844,"vw":99.288517},{"c":99.28,"h":99.3799,"l":99.26,"n":52,"o":99.29,"t":"2026-10-15T15:50:00Z","v":2725,"vw":99.331753},{"c":99.365,"h":99.365,"l":99.17,"n":49,"o":99.23,"t":"2026-10-15T15:55:00Z","v":1805,"vw":99.221341},{"c":99.17,"h":99.365,"l":99.17,"n":71,"o":99.355,"t":"2026-10-15T16:00:00Z","v":3621,"vw":99.298632},{"c":99.11,"h":99.21,"l":99.09,"n":55,"o":99.175,"t":"2026-10-15T16:05:00Z","v":3953,"vw":99.156078},{"c":99.07,"h":99.13,"l":99.03,"n":78,"o":99.08,"t":"2026-10-15T16:10:00Z","v":4719,"vw":99.07738},{"c":99.05,"h":99.1001,"l":99.05,"n":47,"o":99.07,"t":"2026-10-15T16:15:00Z","v":2897,"vw":99.061653},{"c":99.06,"h":99.0899,"l":99.02,"n":69,"o":99.05,"t":"2026-10-15T16:20:00Z","v":2584,"vw":99.05235},{"c":99.06,"h":99.06,"l":98.96,"n":61,"o":99.02,"t":"2026-10-15T16:25:00Z","v":2299,"vw":98.997985},{"c":99.06,"h":99.085,"l":99.005,"n":89,"o":99.045,"t":"2026-10-15T16:30:00Z","v":9450,"vw":99.04578},{"c":99.11,"h":99.255,"l":99.11,"n":174,"o":99.19,"t":"2026-10-15T16:35:00Z","v":14447,"vw":99.221504},{"c":99.21,"h":99.21,"l":99.075,"n":26,"o":99.14,"t":"2026-10-15T16:40:00Z","v":983,"vw":99.127857},{"c":99.19,"h":99.285,"l":99.19,"n":36,"o":99.285,"t":"2026-10-15T16:45:00Z","v":1461,"vw":99.270058},{"c":99.0501,"h":99.09,"l":99.0501,"n":26,"o":99.09,"t":"2026-10-15T16:50:00Z","v":1069,"vw":99.061341},{"c":99.32,"h":99.3526,"l":99.23,"n":55,"o":99.25,"t":"2026-10-15T16:55:00Z","v":3693,"vw":99.303039},{"c":99.2,"h":99.33,"l":99.1999,"n":73,"o":99.32,"t":"2026-10-15T17:00:00Z","v":4148,"vw":99.255682},{"c":99.36,"h":99.365,"l":99.23,"n":81,"o":99.27,"t":"2026-10-15T17:05:00Z","v":6123,"vw":99.291454},{"c":99.3601,"h":99.4799,"l":99.3301,"n":46,"o":99.3301,"t":"2026-10-15T17:10:00Z","v":2575,"vw":99.390622},{"c":99.48,"h":99.48,"l":99.465,"n":12,"o":99.465,"t":"2026-10-15T17:15:00Z","v":699,"vw":99.474009},{"c":99.53,"h":99.56,"l":99.48,"n":73,"o":99.5,"t":"2026-10-15T17:20:00Z","v":7738,"vw":99.520911},{"c":99.475,"h":99.53,"l":99.45,"n":57,"o":99.53,"t":"2026-10-15T17:25:00Z","v":2444,"vw":99.493901},{"c":99.535,"h":99.535,"l":99.44,"n":54,"o":99.45,"t":"2026-10-15T17:30:00Z","v":2431,"vw":99.473944},{"c":99.49,"h":99.61,"l":99.465,"n":63,"o":99.55,"t":"2026-10-15T17:35:00Z","v":6512,"vw":99.522413},{"c":99.45,"h":99.585,"l":99.45,"n":97,"o":99.5,"t":"2026-10-15T17:40:00Z","v":4369,"vw":99.523131},{"c":99.33,"h":99.525,"l":99.325,"n":2138,"o":99.525,"t":"2026-10-15T17:45:00Z","v":235331,"vw":99.418786},{"c":99.37,"h":99.44,"l":99.29,"n":264,"o":99.31,"t":"2026-10-15T17:50:00Z","v":12630,"vw":99.36204},{"c":99.43,"h":99.47,"l":99.32,"n":123,"o":99.32,"t":"2026-10-15T17:55:00Z","v":11261,"vw":99.410178},{"c":99.31,"h":99.43,"l":99.26,"n":77,"o":99.42,"t":"2026-10-15T18:00:00Z","v":4898,"vw":99.357482},{"c":99.212,"h":99.35,"l":99.14,"n":142,"o":99.29,"t":"2026-10-15T18:05:00Z","v":10012,"vw":99.301967},{"c":99.115,"h":99.22,"l":99.09,"n":70,"o":99.22,"t":"2026-10-15T18:10:00Z","v":4437,"vw":99.144423},{"c":99.235,"h":99.24,"l":99.11,"n":86,"o":99.14,"t":"2026-10-15T18:15:00Z","v":8921,"vw":99.204309},{"c":99.2,"h":99.24,"l":99.2,"n":68,"o":99.235,"t":"2026-10-15T18:20:00Z","v":4114,"vw":99.223438},{"c":99.35,"h":99.35,"l":99.21,"n":81,"o":99.25,"t":"2026-10-15T18:25:00Z","v":2577,"vw":99.281452},{"c":99.28,"h":99.37,"l":99.28,"n":134,"o":99.32,"t":"2026-10-15T18:30:00Z","v":36585,"vw":99.304089},{"c":99.26,"h":99.3399,"l":99.26,"n":98,"o":99.3,"t":"2026-10-15T18:35:00Z","v":17632,"vw":99.272169},{"c":99.35,"h":99.35,"l":99.18,"n":117,"o":99.24,"t":"2026-10-15T18:40:00Z","v":7669,"vw":99.251692},{"c":99.315,"h":99.35,"l":99.29,"n":87,"o":99.35,"t":"2026-10-15T18:45:00Z","v":3381,"vw":99.331431},{"c":99.42,"h":99.45,"l":99.31,"n":85,"o":99.3151,"t":"2026-10-15T18:50:00Z","v":6507,"vw":99.382148},{"c":99.52,"h":99.52,"l":99.4101,"n":94,"o":99.46,"t":"2026-10-15T18:55:00Z","v":5613,"vw":99.448194},{"c":99.65,"h":99.68,"l":99.49,"n":110,"o":99.49,"t":"2026-10-15T19:00:00Z","v":7093,"vw":99.625988},{"c":99.6,"h":99.69,"l":99.55,"n":117,"o":99.63,"t":"2026-10-15T19:05:00Z","v":9370,"vw":99.614155},{"c":99.855,"h":99.86,"l":99.69,"n":87,"o":99.73,"t":"2026-10-15T19:10:00Z","v":5796,"vw":99.749986},{"c":100.0582,"h":100.0582,"l":99.865,"n":465,"o":99.865,"t":"2026-10-15T19:15:00Z","v":25698,"vw":99.939308},{"c":100.0939,"h":100.22,"l":100,"n":375,"o":100.01,"t":"2026-10-15T19:20:00Z","v":42478,"vw":100.133906},{"c":99.97,"h":100.12,"l":99.94,"n":143,"o":100.05,"t":"2026-10-15T19:25:00Z","v":13215,"vw":100.049036},{"c":100.21,"h":100.22,"l":99.95,"n":179,"o":99.97,"t":"2026-10-15T19:30:00Z","v":23562,"vw":100.102298},{"c":100.29,"h":100.35,"l":100.19,"n":131,"o":100.19,"t":"2026-10-15T19:35:00Z","v":42811,"vw":100.222523},{"c":100.31,"h":100.49,"l":100.2847,"n":156,"o":100.2914,"t":"2026-10-15T19:40:00Z","v":16629,"vw":100.341056},{"c":100.25,"h":100.42,"l":100.25,"n":205,"o":100.32,"t":"2026-10-15T19:45:00Z","v":18033,"vw":100.356722},{"c":100.24,"h":100.29,"l":100.16,"n":253,"o":100.2816,"t":"2026-10-15T19:50:00Z","v":25279,"vw":100.223058},{"c":100.38,"h":100.455,"l":100.3,"n":154,"o":100.32,"t":"2026-10-15T19:55:00Z","v":12477,"vw":100.391039},{"c":100.41,"h":100.41,"l":100.363,"n":11,"o":100.41,"t":"2026-10-15T20:00:00Z","v":1546,"vw":100.405541},{"c":99.87,"h":100.35,"l":99.87,"n":178,"o":100.35,"t":"2026-10-16T13:30:00Z","v":23911,"vw":100.220863},{"c":100.39,"h":100.4299,"l":99.84,"n":147,"o":99.84,"t":"2026-10-16T13:35:00Z","v":13137,"vw":100.189193},{"c":100.93,"h":100.94,"l":100.09,"n":149,"o":100.41,"t":"2026-10-16T13:40:00Z","v":11967,"vw":100.40478},{"c":101.04,"h":101.18,"l":100.85,"n":158,"o":101,"t":"2026-10-16T13:45:00Z","v":14780,"vw":101.008226},{"c":101.01,"h":101.125,"l":100.81,"n":169,"o":101.07,"t":"2026-10-16T13:50:00Z","v":16160,"vw":100.976027},{"c":101.07,"h":101.25,"l":101.01,"n":153,"o":101.01,"t":"2026-10-16T13:55:00Z","v":16306,"vw":101.097087},{"c":101.06,"h":101.27,"l":100.97,"n":233,"o":101.07,"t":"2026-10-16T14:00:00Z","v":24330,"vw":101.065107},{"c":100.81,"h":101.11,"l":100.73,"n":220,"o":100.98,"t":"2026-10-16T14:05:00Z","v":21664,"vw":100.911207},{"c":100.765,"h":100.85,"l":100.63,"n":228,"o":100.795,"t":"2026-10-16T14:10:00Z","v":23350,"vw":100.756957},{"c":100.65,"h":100.83,"l":100.605,"n":144,"o":100.775,"t":"2026-10-16T14:15:00Z","v":17015,"vw":100.70077},{"c":100.92,"h":100.97,"l":100.605,"n":169,"o":100.605,"t":"2026-10-16T14:20:00Z","v":19984,"vw":100.802862},{"c":100.94,"h":100.97,"l":100.79,"n":115,"o":100.9121,"t":"2026-10-16T14:25:00Z","v":9200,"vw":100.92197},{"c":101.02,"h":101.07,"l":100.93,"n":185,"o":100.9668,"t":"2026-10-16T14:30:00Z","v":29211,"vw":100.984221},{"c":101.05,"h":101.145,"l":101.02,"n":162,"o":101.02,"t":"2026-10-16T14:35:00Z","v":14030,"vw":101.086436},{"c":100.86,"h":101.04,"l":100.77,"n":228,"o":101.035,"t":"2026-10-16T14:40:00Z","v":16511,"vw":100.881961},{"c":101.07,"h":101.07,"l":100.85,"n":176,"o":100.855,"t":"2026-10-16T14:45:00Z","v":19064,"vw":100.905192},{"c":100.705,"h":101.1,"l":100.67,"n":131,"o":101.07,"t":"2026-10-16T14:50:00Z","v":11253,"vw":100.936611},{"c":100.83,"h":100.85,"l":100.725,"n":130,"o":100.725,"t":"2026-10-16T14:55:00Z","v":13663,"vw":100.799088},{"c":100.6,"h":100.835,"l":100.59,"n":226,"o":100.83,"t":"2026-10-16T15:00:00Z","v":17371,"vw":100.682754},{"c":100.22,"h":100.61,"l":100.22,"n":142,"o":100.6,"t":"2026-10-16T15:05:00Z","v":16411,"vw":100.388321},{"c":99.939,"h":100.18,"l":99.905,"n":141,"o":100.18,"t":"2026-10-16T15:10:00Z","v":22184,"vw":100.038509},{"c":100.11,"h":100.11,"l":99.895,"n":164,"o":99.9,"t":"2026-10-16T15:15:00Z","v":14798,"vw":99.985575},{"c":99.88,"h":100.16,"l":99.76,"n":183,"o":100.12,"t":"2026-10-16T15:20:00Z","v":16425,"vw":99.921296},{"c":99.91,"h":100.03,"l":99.89,"n":127,"o":99.89,"t":"2026-10-16T15:25:00Z","v":125446,"vw":99.921853},{"c":99.825,"h":99.9993,"l":99.825,"n":71,"o":99.93,"t":"2026-10-16T15:30:00Z","v":7879,"vw":99.903799},{"c":99.79,"h":99.8685,"l":99.73,"n":110,"o":99.83,"t":"2026-10-16T15:35:00Z","v":10119,"vw":99.798314},{"c":99.64,"h":99.75,"l":99.575,"n":69,"o":99.75,"t":"2026-10-16T15:40:00Z","v":2821,"vw":99.658421},{"c":99.62,"h":99.79,"l":99.6,"n":136,"o":99.605,"t":"2026-10-16T15:45:00Z","v":19377,"vw":99.73082},{"c":99.51,"h":99.67,"l":99.51,"n":59,"o":99.67,"t":"2026-10-16T15:50:00Z","v":6042,"vw":99.574587},{"c":99.45,"h":99.52,"l":99.39,"n":95,"o":99.4491,"t":"2026-10-16T15:55:00Z","v":11678,"vw":99.457271},{"c":99.55,"h":99.55,"l":99.38,"n":278,"o":99.435,"t":"2026-10-16T16:00:00Z","v":29223,"vw":99.453036},{"c":99.595,"h":99.68,"l":99.53,"n":129,"o":99.56,"t":"2026-10-16T16:05:00Z","v":18568,"vw":99.611452},{"c":99.81,"h":99.81,"l":99.606,"n":112,"o":99.62,"t":"2026-10-16T16:10:00Z","v":11885,"vw":99.685408},{"c":99.71,"h":99.92,"l":99.67,"n":142,"o":99.815,"t":"2026-10-16T16:15:00Z","v":14902,"vw":99.752952},{"c":99.72,"h":99.867,"l":99.705,"n":72,"o":99.7075,"t":"2026-10-16T16:20:00Z","v":7441,"vw":99.769308},{"c":99.61,"h":99.72,"l":99.61,"n":128,"o":99.72,"t":"2026-10-16T16:25:00Z","v":14908,"vw":99.647635},{"c":99.5781,"h":99.665,"l":99.54,"n":113,"o":99.59,"t":"2026-10-16T16:30:00Z","v":10186,"vw":99.591956},{"c":99.64,"h":99.685,"l":99.54,"n":105,"o":99.58,"t":"2026-10-16T16:35:00Z","v":11964,"vw":99.618786},{"c":99.58,"h":99.66,"l":99.5675,"n":102,"o":99.63,"t":"2026-10-16T16:40:00Z","v":7662,"vw":99.621076},{"c":99.4692,"h":99.63,"l":99.4692,"n":87,"o":99.605,"t":"2026-10-16T16:45:00Z","v":8719,"vw":99.554952},{"c":99.4,"h":99.4297,"l":99.36,"n":90,"o":99.4297,"t":"2026-10-16T16:50:00Z","v":11473,"vw":99.390092},{"c":99.37,"h":99.4,"l":99.301,"n":153,"o":99.37,"t":"2026-10-16T16:55:00Z","v":15912,"vw":99.357439},{"c":99.09,"h":99.442,"l":99.09,"n":95,"o":99.442,"t":"2026-10-16T17:00:00Z","v":7809,"vw":99.271713},{"c":99.02,"h":99.05,"l":98.9709,"n":76,"o":99.03,"t":"2026-10-16T17:05:00Z","v":7542,"vw":99.014959},{"c":99.0962,"h":99.1075,"l":99.0201,"n":70,"o":99.04,"t":"2026-10-16T17:10:00Z","v":36483,"vw":99.0675},{"c":98.99,"h":99.09,"l":98.93,"n":127,"o":99.04,"t":"2026-10-16T17:15:00Z","v":13070,"vw":99.018377},{"c":99.03,"h":99.03,"l":98.88,"n":186,"o":98.99,"t":"2026-10-16T17:20:00Z","v":16089,"vw":98.965798},{"c":99.135,"h":99.17,"l":99.045,"n":135,"o":99.05,"t":"2026-10-16T17:25:00Z","v":8975,"vw":99.134633},{"c":99.2,"h":99.22,"l":99.065,"n":132,"o":99.16,"t":"2026-10-16T17:30:00Z","v":15696,"vw":99.147427},{"c":99.27,"h":99.27,"l":99.13,"n":117,"o":99.25,"t":"2026-10-16T17:35:00Z","v":9638,"vw":99.193776},{"c":99.42,"h":99.56,"l":99.16,"n":166,"o":99.21,"t":"2026-10-16T17:40:00Z","v":12855,"vw":99.362202},{"c":99.14,"h":99.4899,"l":99.14,"n":133,"o":99.4675,"t":"2026-10-16T17:45:00Z","v":13124,"vw":99.291984},{"c":99.09,"h":99.15,"l":99.05,"n":98,"o":99.15,"t":"2026-10-16T17:50:00Z","v":9491,"vw":99.09933},{"c":98.95,"h":99.03,"l":98.95,"n":57,"o":99.015,"t":"2026-10-16T17:55:00Z","v":1759,"vw":99.002856},{"c":98.78,"h":98.93,"l":98.76,"n":121,"o":98.885,"t":"2026-10-16T18:00:00Z","v":11410,"vw":98.79055},{"c":98.9599,"h":98.9599,"l":98.74,"n":190,"o":98.79,"t":"2026-10-16T18:05:00Z","v":23719,"vw":98.803566},{"c":98.91,"h":98.9699,"l":98.8601,"n":124,"o":98.93,"t":"2026-10-16T18:10:00Z","v":9793,"vw":98.923346},{"c":98.73,"h":98.9886,"l":98.73,"n":129,"o":98.9,"t":"2026-10-16T18:15:00Z","v":7235,"vw":98.909764},{"c":98.9,"h":98.9,"l":98.72,"n":92,"o":98.7401,"t":"2026-10-16T18:20:00Z","v":8734,"vw":98.814055},{"c":98.805,"h":98.91,"l":98.77,"n":61,"o":98.91,"t":"2026-10-16T18:25:00Z","v":23066,"vw":98.785902},{"c":98.825,"h":98.8604,"l":98.65,"n":108,"o":98.73,"t":"2026-10-16T18:30:00Z","v":11497,"vw":98.777786},{"c":98.81,"h":98.84,"l":98.73,"n":81,"o":98.8176,"t":"2026-10-16T18:35:00Z","v":6953,"vw":98.804235},{"c":98.78,"h":98.88,"l":98.73,"n":64,"o":98.855,"t":"2026-10-16T18:40:00Z","v":4081,"vw":98.783338},{"c":98.845,"h":98.92,"l":98.76,"n":171,"o":98.83,"t":"2026-10-16T18:45:00Z","v":14634,"vw":98.851556},{"c":98.76,"h":98.88,"l":98.76,"n":86,"o":98.855,"t":"2026-10-16T18:50:00Z","v":11924,"vw":98.83105},{"c":98.805,"h":98.805,"l":98.72,"n":51,"o":98.74,"t":"2026-10-16T18:55:00Z","v":2706,"vw":98.744074},{"c":98.73,"h":98.83,"l":98.73,"n":80,"o":98.82,"t":"2026-10-16T19:00:00Z","v":8593,"vw":98.809513},{"c":98.59,"h":98.78,"l":98.59,"n":123,"o":98.72,"t":"2026-10-16T19:05:00Z","v":8226,"vw":98.684578},{"c":98.88,"h":98.88,"l":98.615,"n":173,"o":98.615,"t":"2026-10-16T19:10:00Z","v":18327,"vw":98.765954},{"c":98.825,"h":98.965,"l":98.74,"n":124,"o":98.89,"t":"2026-10-16T19:15:00Z","v":17005,"vw":98.885574},{"c":98.91,"h":99,"l":98.83,"n":110,"o":98.88,"t":"2026-10-16T19:20:00Z","v":18303,"vw":98.936752},{"c":98.935,"h":98.98,"l":98.875,"n":94,"o":98.936,"t":"2026-10-16T19:25:00Z","v":15493,"vw":98.911841},{"c":98.84,"h":99.09,"l":98.835,"n":312,"o":98.975,"t":"2026-10-16T19:30:00Z","v":98156,"vw":98.924245},{"c":98.79,"h":98.95,"l":98.79,"n":162,"o":98.85,"t":"2026-10-16T19:35:00Z","v":13787,"vw":98.871704},{"c":98.695,"h":98.84,"l":98.65,"n":419,"o":98.79,"t":"2026-10-16T19:40:00Z","v":36016,"vw":98.753571},{"c":98.8,"h":98.85,"l":98.71,"n":434,"o":98.71,"t":"2026-10-16T19:45:00Z","v":45534,"vw":98.778114},{"c":99.01,"h":99.06,"l":98.805,"n":308,"o":98.81,"t":"2026-10-16T19:50:00Z","v":41291,"vw":98.966931},{"c":98.99,"h":99.02,"l":98.87,"n":490,"o":98.925,"t":"2026-10-16T19:55:00Z","v":41586,"vw":98.947672},{"c":98.99,"h":98.99,"l":98.99,"n":10,"o":98.99,"t":"2026-10-16T20:00:00Z","v":3585,"vw":98.99},{"c":98.8,"h":98.8,"l":98.8,"n":1,"o":98.8,"t":"2026-10-16T22:00:00Z","v":127,"vw":98.8},{"c":99.75,"h":100.44,"l":99.61,"n":114,"o":100.22,"t":"2026-10-19T13:30:00Z","v":19318,"vw":99.996099},{"c":99.625,"h":99.6451,"l":99.37,"n":116,"o":99.58,"t":"2026-10-19T13:35:00Z","v":6347,"vw":99.472272},{"c":99.33,"h":99.68,"l":99.33,"n":92,"o":99.625,"t":"2026-10-19T13:40:00Z","v":7459,"vw":99.546526},{"c":99.48,"h":99.48,"l":99.24,"n":142,"o":99.345,"t":"2026-10-19T13:45:00Z","v":15329,"vw":99.405689},{"c":99.14,"h":99.465,"l":99.07,"n":98,"o":99.465,"t":"2026-10-19T13:50:00Z","v":6782,"vw":99.247306},{"c":98.855,"h":99.07,"l":98.76,"n":138,"o":99.07,"t":"2026-10-19T13:55:00Z","v":11662,"vw":98.910728},{"c":98.7644,"h":98.89,"l":98.62,"n":151,"o":98.875,"t":"2026-10-19T14:00:00Z","v":8355,"vw":98.772208},{"c":98.87,"h":98.99,"l":98.78,"n":79,"o":98.78,"t":"2026-10-19T14:05:00Z","v":7076,"vw":98.900046},{"c":99.08,"h":99.08,"l":98.72,"n":158,"o":98.9,"t":"2026-10-19T14:10:00Z","v":8300,"vw":98.855052},{"c":99.3,"h":99.3499,"l":99.02,"n":101,"o":99.02,"t":"2026-10-19T14:15:00Z","v":5674,"vw":99.262059},{"c":99.355,"h":99.39,"l":99.15,"n":135,"o":99.21,"t":"2026-10-19T14:20:00Z","v":13466,"vw":99.219879},{"c":99.195,"h":99.32,"l":99.15,"n":199,"o":99.32,"t":"2026-10-19T14:25:00Z","v":7860,"vw":99.185819},{"c":98.82,"h":99.21,"l":98.74,"n":233,"o":99.13,"t":"2026-10-19T14:30:00Z","v":8135,"vw":98.893133},{"c":98.74,"h":98.88,"l":98.66,"n":158,"o":98.795,"t":"2026-10-19T14:35:00Z","v":8977,"vw":98.748168},{"c":98.88,"h":98.92,"l":98.745,"n":169,"o":98.76,"t":"2026-10-19T14:40:00Z","v":5475,"vw":98.825761},{"c":98.98,"h":99.1999,"l":98.85,"n":156,"o":98.91,"t":"2026-10-19T14:45:00Z","v":12619,"vw":99.082073},{"c":98.9799,"h":99,"l":98.85,"n":122,"o":98.96,"t":"2026-10-19T14:50:00Z","v":6240,"vw":98.91573},{"c":99.01,"h":99.075,"l":98.95,"n":85,"o":98.95,"t":"2026-10-19T14:55:00Z","v":4453,"vw":99.018667},{"c":99.19,"h":99.21,"l":99.0875,"n":97,"o":99.0875,"t":"2026-10-19T15:00:00Z","v":5467,"vw":99.165316},{"c":99.24,"h":99.28,"l":99.18,"n":97,"o":99.18,"t":"2026-10-19T15:05:00Z","v":5991,"vw":99.22442},{"c":99.36,"h":99.42,"l":99.24,"n":158,"o":99.25,"t":"2026-10-19T15:10:00Z","v":26607,"vw":99.366407},{"c":99.4901,"h":99.58,"l":99.31,"n":378,"o":99.38,"t":"2026-10-19T15:15:00Z","v":36422,"vw":99.367572},{"c":99.665,"h":99.67,"l":99.48,"n":122,"o":99.545,"t":"2026-10-19T15:20:00Z","v":5765,"vw":99.557642},{"c":99.58,"h":99.69,"l":99.5,"n":100,"o":99.67,"t":"2026-10-19T15:25:00Z","v":6451,"vw":99.599171},{"c":99.51,"h":99.5922,"l":99.41,"n":164,"o":99.55,"t":"2026-10-19T15:30:00Z","v":10137,"vw":99.489168},{"c":99.64,"h":99.66,"l":99.5325,"n":69,"o":99.5325,"t":"2026-10-19T15:35:00Z","v":3449,"vw":99.612083},{"c":99.71,"h":99.7365,"l":99.56,"n":78,"o":99.58,"t":"2026-10-19T15:40:00Z","v":6664,"vw":99.63684},{"c":99.72,"h":99.72,"l":99.6558,"n":92,"o":99.7,"t":"2026-10-19T15:45:00Z","v":20260,"vw":99.689338},{"c":99.65,"h":99.72,"l":99.59,"n":78,"o":99.72,"t":"2026-10-19T15:50:00Z","v":56347,"vw":99.613584},{"c":99.48,"h":99.67,"l":99.48,"n":126,"o":99.605,"t":"2026-10-19T15:55:00Z","v":6634,"vw":99.57879},{"c":99.345,"h":99.485,"l":99.23,"n":141,"o":99.47,"t":"2026-10-19T16:00:00Z","v":8427,"vw":99.333811},{"c":99.21,"h":99.38,"l":99.21,"n":140,"o":99.35,"t":"2026-10-19T16:05:00Z","v":5035,"vw":99.296323},{"c":99.22,"h":99.33,"l":99.21,"n":78,"o":99.32,"t":"2026-10-19T16:10:00Z","v":3597,"vw":99.266314},{"c":99.07,"h":99.245,"l":99.07,"n":95,"o":99.22,"t":"2026-10-19T16:15:00Z","v":5378,"vw":99.187755},{"c":99.122,"h":99.1599,"l":99.05,"n":85,"o":99.12,"t":"2026-10-19T16:20:00Z","v":5049,"vw":99.10307},{"c":99.105,"h":99.15,"l":99.07,"n":70,"o":99.13,"t":"2026-10-19T16:25:00Z","v":5447,"vw":99.098282},{"c":99.025,"h":99.11,"l":98.97,"n":123,"o":99.11,"t":"2026-10-19T16:30:00Z","v":8480,"vw":99.031269},{"c":99.04,"h":99.07,"l":98.99,"n":90,"o":98.99,"t":"2026-10-19T16:35:00Z","v":4609,"vw":99.019928},{"c":99.12,"h":99.12,"l":99.01,"n":59,"o":99.04,"t":"2026-10-19T16:40:00Z","v":4004,"vw":99.064193},{"c":99.04,"h":99.11,"l":99.03,"n":65,"o":99.08,"t":"2026-10-19T16:45:00Z","v":4385,"vw":99.067712},{"c":98.955,"h":99.055,"l":98.94,"n":73,"o":99.05,"t":"2026-10-19T16:50:00Z","v":3076,"vw":98.989247},{"c":98.86,"h":98.974,"l":98.86,"n":93,"o":98.92,"t":"2026-10-19T16:55:00Z","v":5101,"vw":98.941923},{"c":98.88,"h":98.91,"l":98.84,"n":154,"o":98.84,"t":"2026-10-19T17:00:00Z","v":13721,"vw":98.878793},{"c":98.8,"h":98.88,"l":98.79,"n":152,"o":98.87,"t":"2026-10-19T17:05:00Z","v":6806,"vw":98.835894},{"c":98.845,"h":98.85,"l":98.8,"n":75,"o":98.81,"t":"2026-10-19T17:10:00Z","v":6370,"vw":98.823654},{"c":98.86,"h":98.92,"l":98.835,"n":126,"o":98.84,"t":"2026-10-19T17:15:00Z","v":8851,"vw":98.874618},{"c":98.838,"h":98.87,"l":98.8,"n":89,"o":98.8318,"t":"2026-10-19T17:20:00Z","v":11771,"vw":98.837323},{"c":98.81,"h":98.9,"l":98.79,"n":132,"o":98.835,"t":"2026-10-19T17:25:00Z","v":13221,"vw":98.847636},{"c":98.87,"h":98.9154,"l":98.77,"n":157,"o":98.78,"t":"2026-10-19T17:30:00Z","v":10148,"vw":98.854674},{"c":98.79,"h":98.89,"l":98.79,"n":96,"o":98.885,"t":"2026-10-19T17:35:00Z","v":7160,"vw":98.830785},{"c":98.86,"h":98.95,"l":98.76,"n":171,"o":98.815,"t":"2026-10-19T17:40:00Z","v":12641,"vw":98.854944},{"c":98.73,"h":98.865,"l":98.68,"n":142,"o":98.865,"t":"2026-10-19T17:45:00Z","v":11814,"vw":98.76662},{"c":98.715,"h":98.74,"l":98.65,"n":143,"o":98.71,"t":"2026-10-19T17:50:00Z","v":7005,"vw":98.701059},{"c":98.77,"h":98.775,"l":98.67,"n":57,"o":98.73,"t":"2026-10-19T17:55:00Z","v":4738,"vw":98.74027},{"c":98.76,"h":98.84,"l":98.67,"n":350,"o":98.82,"t":"2026-10-19T18:00:00Z","v":45251,"vw":98.691402},{"c":98.755,"h":98.8,"l":98.7,"n":177,"o":98.77,"t":"2026-10-19T18:05:00Z","v":16255,"vw":98.750742},{"c":98.77,"h":98.8,"l":98.73,"n":82,"o":98.76,"t":"2026-10-19T18:10:00Z","v":17015,"vw":98.764084},{"c":98.875,"h":98.89,"l":98.785,"n":88,"o":98.805,"t":"2026-10-19T18:15:00Z","v":10947,"vw":98.806784},{"c":98.825,"h":98.87,"l":98.79,"n":96,"o":98.87,"t":"2026-10-19T18:20:00Z","v":8078,"vw":98.834107},{"c":98.77,"h":98.83,"l":98.73,"n":100,"o":98.8,"t":"2026-10-19T18:25:00Z","v":10037,"vw":98.777787},{"c":98.75,"h":98.81,"l":98.72,"n":74,"o":98.785,"t":"2026-10-19T18:30:00Z","v":8501,"vw":98.759637},{"c":98.725,"h":98.77,"l":98.67,"n":200,"o":98.72,"t":"2026-10-19T18:35:00Z","v":19682,"vw":98.729399},{"c":98.75,"h":98.7899,"l":98.7,"n":61,"o":98.76,"t":"2026-10-19T18:40:00Z","v":4583,"vw":98.736983},{"c":98.84,"h":98.93,"l":98.79,"n":131,"o":98.79,"t":"2026-10-19T18:45:00Z","v":14064,"vw":98.858002},{"c":98.78,"h":98.86,"l":98.78,"n":62,"o":98.81,"t":"2026-10-19T18:50:00Z","v":5298,"vw":98.816926},{"c":98.82,"h":98.85,"l":98.77,"n":71,"o":98.77,"t":"2026-10-19T18:55:00Z","v":8594,"vw":98.827446},{"c":98.86,"h":98.9105,"l":98.831,"n":125,"o":98.84,"t":"2026-10-19T19:00:00Z","v":12270,"vw":98.867535},{"c":98.83,"h":98.8997,"l":98.8,"n":99,"o":98.88,"t":"2026-10-19T19:05:00Z","v":8035,"vw":98.846072},{"c":98.82,"h":98.865,"l":98.8,"n":97,"o":98.83,"t":"2026-10-19T19:10:00Z","v":17665,"vw":98.836028},{"c":98.9,"h":98.94,"l":98.8,"n":100,"o":98.8,"t":"2026-10-19T19:15:00Z","v":12367,"vw":98.822852},{"c":99.2,"h":99.215,"l":98.93,"n":233,"o":98.955,"t":"2026-10-19T19:20:00Z","v":15555,"vw":99.039164},{"c":99.12,"h":99.26,"l":99.08,"n":261,"o":99.26,"t":"2026-10-19T19:25:00Z","v":22463,"vw":99.198201},{"c":99.079,"h":99.13,"l":99.02,"n":301,"o":99.1,"t":"2026-10-19T19:30:00Z","v":20645,"vw":99.059863},{"c":99.17,"h":99.21,"l":99.06,"n":245,"o":99.06,"t":"2026-10-19T19:35:00Z","v":23943,"vw":99.175282},{"c":99.1,"h":99.25,"l":99.06,"n":148,"o":99.17,"t":"2026-10-19T19:40:00Z","v":9159,"vw":99.163093},{"c":99,"h":99.12,"l":98.99,"n":161,"o":99.0901,"t":"2026-10-19T19:45:00Z","v":7396,"vw":99.042055},{"c":98.89,"h":98.99,"l":98.825,"n":119,"o":98.99,"t":"2026-10-19T19:50:00Z","v":6799,"vw":98.881027},{"c":98.78,"h":98.85,"l":98.75,"n":161,"o":98.85,"t":"2026-10-19T19:55:00Z","v":10123,"vw":98.795717},{"c":98.78,"h":98.78,"l":98.78,"n":8,"o":98.78,"t":"2026-10-19T20:00:00Z","v":2332,"vw":98.78},{"c":98.05,"h":98.05,"l":98.05,"n":1,"o":98.05,"t":"2026-10-19T21:20:00Z","v":175,"vw":98.05},{"c":97.69,"h":98.14,"l":97.69,"n":225,"o":98.03,"t":"2026-10-20T13:30:00Z","v":23713,"vw":97.876115},{"c":98.005,"h":98.1474,"l":97.625,"n":331,"o":97.625,"t":"2026-10-20T13:35:00Z","v":28570,"vw":97.924857},{"c":97.62,"h":98.04,"l":97.52,"n":119,"o":97.96,"t":"2026-10-20T13:40:00Z","v":14960,"vw":97.717657},{"c":97.6614,"h":97.75,"l":97.47,"n":255,"o":97.6,"t":"2026-10-20T13:45:00Z","v":30585,"vw":97.576197},{"c":98.22,"h":98.25,"l":97.63,"n":215,"o":97.65,"t":"2026-10-20T13:50:00Z","v":20269,"vw":97.891745},{"c":98.29,"h":98.37,"l":98.14,"n":150,"o":98.2723,"t":"2026-10-20T13:55:00Z","v":17939,"vw":98.227897},{"c":98.15,"h":98.57,"l":98.05,"n":313,"o":98.3039,"t":"2026-10-20T14:00:00Z","v":23659,"vw":98.414614},{"c":98.22,"h":98.55,"l":98.1001,"n":260,"o":98.1001,"t":"2026-10-20T14:05:00Z","v":30238,"vw":98.356564},{"c":98.26,"h":98.26,"l":98.11,"n":247,"o":98.26,"t":"2026-10-20T14:10:00Z","v":18062,"vw":98.198628},{"c":98.68,"h":98.77,"l":98.2,"n":257,"o":98.235,"t":"2026-10-20T14:15:00Z","v":27944,"vw":98.374227},{"c":99.15,"h":99.21,"l":98.63,"n":136,"o":98.65,"t":"2026-10-20T14:20:00Z","v":9740,"vw":98.923166},{"c":99.74,"h":99.74,"l":99.03,"n":141,"o":99.17,"t":"2026-10-20T14:25:00Z","v":9069,"vw":99.330628},{"c":99.23,"h":99.99,"l":99.21,"n":388,"o":99.87,"t":"2026-10-20T14:30:00Z","v":26104,"vw":99.610507},{"c":99.2051,"h":99.42,"l":99.17,"n":147,"o":99.17,"t":"2026-10-20T14:35:00Z","v":12784,"vw":99.284197},{"c":99.63,"h":99.64,"l":99.21,"n":97,"o":99.22,"t":"2026-10-20T14:40:00Z","v":6722,"vw":99.501732},{"c":99.56,"h":99.8829,"l":99.56,"n":167,"o":99.7138,"t":"2026-10-20T14:45:00Z","v":9055,"vw":99.704373},{"c":99.805,"h":99.84,"l":99.55,"n":129,"o":99.6,"t":"2026-10-20T14:50:00Z","v":11374,"vw":99.711138},{"c":99.7,"h":99.8399,"l":99.685,"n":129,"o":99.82,"t":"2026-10-20T14:55:00Z","v":8249,"vw":99.776673},{"c":99.56,"h":99.79,"l":99.56,"n":139,"o":99.66,"t":"2026-10-20T15:00:00Z","v":13207,"vw":99.669402},{"c":99.2197,"h":99.45,"l":99.2197,"n":118,"o":99.44,"t":"2026-10-20T15:05:00Z","v":7749,"vw":99.31752},{"c":98.77,"h":99.21,"l":98.505,"n":277,"o":99.1,"t":"2026-10-20T15:10:00Z","v":15272,"vw":98.779912},{"c":98.92,"h":99.05,"l":98.67,"n":185,"o":98.77,"t":"2026-10-20T15:15:00Z","v":14787,"vw":98.886648},{"c":98.83,"h":99.02,"l":98.775,"n":76,"o":98.91,"t":"2026-10-20T15:20:00Z","v":7150,"vw":98.900456},{"c":98.86,"h":98.94,"l":98.81,"n":71,"o":98.88,"t":"2026-10-20T15:25:00Z","v":5303,"vw":98.859112},{"c":98.68,"h":98.84,"l":98.66,"n":98,"o":98.84,"t":"2026-10-20T15:30:00Z","v":9418,"vw":98.77171},{"c":98.67,"h":98.7358,"l":98.59,"n":76,"o":98.645,"t":"2026-10-20T15:35:00Z","v":6931,"vw":98.652932},{"c":98.87,"h":98.92,"l":98.64,"n":104,"o":98.71,"t":"2026-10-20T15:40:00Z","v":9217,"vw":98.800744},{"c":98.75,"h":98.88,"l":98.645,"n":136,"o":98.88,"t":"2026-10-20T15:45:00Z","v":14086,"vw":98.714558},{"c":99.02,"h":99.02,"l":98.71,"n":167,"o":98.78,"t":"2026-10-20T15:50:00Z","v":9725,"vw":98.789002},{"c":98.875,"h":99.05,"l":98.86,"n":189,"o":99.01,"t":"2026-10-20T15:55:00Z","v":20263,"vw":98.990088},{"c":98.8,"h":98.91,"l":98.79,"n":134,"o":98.875,"t":"2026-10-20T16:00:00Z","v":9650,"vw":98.864557},{"c":98.88,"h":98.95,"l":98.8,"n":212,"o":98.855,"t":"2026-10-20T16:05:00Z","v":33430,"vw":98.834837},{"c":98.82,"h":98.87,"l":98.71,"n":94,"o":98.86,"t":"2026-10-20T16:10:00Z","v":7231,"vw":98.80475},{"c":98.53,"h":98.8699,"l":98.5,"n":143,"o":98.8699,"t":"2026-10-20T16:15:00Z","v":8170,"vw":98.63078},{"c":98.67,"h":98.67,"l":98.46,"n":142,"o":98.5,"t":"2026-10-20T16:20:00Z","v":8679,"vw":98.580746},{"c":98.73,"h":98.82,"l":98.63,"n":137,"o":98.7,"t":"2026-10-20T16:25:00Z","v":8358,"vw":98.720218},{"c":98.735,"h":98.8399,"l":98.71,"n":87,"o":98.76,"t":"2026-10-20T16:30:00Z","v":9531,"vw":98.771919},{"c":98.76,"h":98.86,"l":98.75,"n":67,"o":98.754,"t":"2026-10-20T16:35:00Z","v":4119,"vw":98.796094},{"c":98.68,"h":98.84,"l":98.68,"n":365,"o":98.84,"t":"2026-10-20T16:40:00Z","v":62817,"vw":98.791921},{"c":98.76,"h":98.78,"l":98.61,"n":54,"o":98.66,"t":"2026-10-20T16:45:00Z","v":3312,"vw":98.677954},{"c":98.42,"h":98.76,"l":98.42,"n":110,"o":98.75,"t":"2026-10-20T16:50:00Z","v":7589,"vw":98.634598},{"c":98.37,"h":98.43,"l":98.31,"n":56,"o":98.42,"t":"2026-10-20T16:55:00Z","v":3724,"vw":98.36407},{"c":98.48,"h":98.53,"l":98.32,"n":187,"o":98.4,"t":"2026-10-20T17:00:00Z","v":33227,"vw":98.434972},{"c":98.35,"h":98.465,"l":98.35,"n":102,"o":98.43,"t":"2026-10-20T17:05:00Z","v":4885,"vw":98.412854},{"c":98.45,"h":98.4547,"l":98.38,"n":59,"o":98.41,"t":"2026-10-20T17:10:00Z","v":5076,"vw":98.409486},{"c":98.41,"h":98.45,"l":98.38,"n":58,"o":98.42,"t":"2026-10-20T17:15:00Z","v":5380,"vw":98.400055},{"c":98.41,"h":98.5299,"l":98.41,"n":82,"o":98.44,"t":"2026-10-20T17:20:00Z","v":7698,"vw":98.46911},{"c":98.42,"h":98.46,"l":98.35,"n":61,"o":98.4,"t":"2026-10-20T17:25:00Z","v":3876,"vw":98.404996},{"c":98.6,"h":98.65,"l":98.52,"n":155,"o":98.52,"t":"2026-10-20T17:30:00Z","v":11899,"vw":98.599387},{"c":98.635,"h":98.68,"l":98.56,"n":52,"o":98.57,"t":"2026-10-20T17:35:00Z","v":5564,"vw":98.590413},{"c":98.7,"h":98.72,"l":98.635,"n":64,"o":98.635,"t":"2026-10-20T17:40:00Z","v":5017,"vw":98.684217},{"c":98.6,"h":98.695,"l":98.6,"n":79,"o":98.67,"t":"2026-10-20T17:45:00Z","v":5334,"vw":98.658887},{"c":98.7,"h":98.7217,"l":98.62,"n":107,"o":98.645,"t":"2026-10-20T17:50:00Z","v":13365,"vw":98.691584},{"c":98.68,"h":98.74,"l":98.605,"n":99,"o":98.74,"t":"2026-10-20T17:55:00Z","v":7755,"vw":98.679074},{"c":98.685,"h":98.75,"l":98.63,"n":91,"o":98.74,"t":"2026-10-20T18:00:00Z","v":5894,"vw":98.69219},{"c":98.68,"h":98.7,"l":98.63,"n":65,"o":98.66,"t":"2026-10-20T18:05:00Z","v":5303,"vw":98.663404},{"c":98.68,"h":98.7,"l":98.62,"n":93,"o":98.685,"t":"2026-10-20T18:10:00Z","v":6461,"vw":98.666175},{"c":98.68,"h":98.73,"l":98.66,"n":51,"o":98.68,"t":"2026-10-20T18:15:00Z","v":5345,"vw":98.685856},{"c":98.5501,"h":98.67,"l":98.54,"n":86,"o":98.66,"t":"2026-10-20T18:20:00Z","v":7555,"vw":98.627805},{"c":98.57,"h":98.6299,"l":98.53,"n":193,"o":98.57,"t":"2026-10-20T18:25:00Z","v":8698,"vw":98.578351},{"c":98.56,"h":98.68,"l":98.56,"n":147,"o":98.58,"t":"2026-10-20T18:30:00Z","v":10185,"vw":98.622891},{"c":98.565,"h":98.59,"l":98.51,"n":205,"o":98.565,"t":"2026-10-20T18:35:00Z","v":8312,"vw":98.547087},{"c":98.39,"h":98.57,"l":98.39,"n":194,"o":98.54,"t":"2026-10-20T18:40:00Z","v":19473,"vw":98.456181},{"c":98.585,"h":98.6,"l":98.4001,"n":169,"o":98.43,"t":"2026-10-20T18:45:00Z","v":8285,"vw":98.518242},{"c":98.56,"h":98.6256,"l":98.52,"n":119,"o":98.6,"t":"2026-10-20T18:50:00Z","v":11950,"vw":98.580291},{"c":98.63,"h":98.63,"l":98.56,"n":147,"o":98.58,"t":"2026-10-20T18:55:00Z","v":53319,"vw":98.569447},{"c":98.63,"h":98.69,"l":98.6,"n":199,"o":98.63,"t":"2026-10-20T19:00:00Z","v":19258,"vw":98.643944},{"c":98.75,"h":98.795,"l":98.62,"n":275,"o":98.62,"t":"2026-10-20T19:05:00Z","v":39695,"vw":98.743207},{"c":98.77,"h":98.8,"l":98.73,"n":151,"o":98.79,"t":"2026-10-20T19:10:00Z","v":23850,"vw":98.752096},{"c":98.74,"h":98.77,"l":98.66,"n":153,"o":98.7,"t":"2026-10-20T19:15:00Z","v":13979,"vw":98.699714},{"c":98.66,"h":98.7444,"l":98.63,"n":165,"o":98.72,"t":"2026-10-20T19:20:00Z","v":10628,"vw":98.700148},{"c":98.69,"h":98.79,"l":98.67,"n":275,"o":98.685,"t":"2026-10-20T19:25:00Z","v":18084,"vw":98.726195},{"c":98.64,"h":98.7397,"l":98.6,"n":176,"o":98.68,"t":"2026-10-20T19:30:00Z","v":12455,"vw":98.675801},{"c":98.395,"h":98.58,"l":98.37,"n":134,"o":98.55,"t":"2026-10-20T19:35:00Z","v":12963,"vw":98.462599},{"c":98.57,"h":98.57,"l":98.36,"n":231,"o":98.37,"t":"2026-10-20T19:40:00Z","v":32441,"vw":98.406519},{"c":98.64,"h":98.67,"l":98.57,"n":179,"o":98.6,"t":"2026-10-20T19:45:00Z","v":13946,"vw":98.622171},{"c":98.59,"h":98.67,"l":98.52,"n":230,"o":98.59,"t":"2026-10-20T19:50:00Z","v":16870,"vw":98.586081},{"c":98.46,"h":98.57,"l":98.42,"n":224,"o":98.56,"t":"2026-10-20T19:55:00Z","v":68923,"vw":98.437369},{"c":98.45,"h":98.45,"l":98.45,"n":7,"o":98.45,"t":"2026-10-20T20:00:00Z","v":1742,"vw":98.45},{"c":98.45,"h":98.45,"l":98.45,"n":1,"o":98.45,"t":"2026-10-20T20:55:00Z","v":182,"vw":98.45},{"c":99.52,"h":100.12,"l":99.4101,"n":127,"o":99.57,"t":"2026-10-21T13:30:00Z","v":29277,"vw":99.667429},{"c":99.5852,"h":99.87,"l":99.4,"n":90,"o":99.7499,"t":"2026-10-21T13:35:00Z","v":5568,"vw":99.63884},{"c":99.135,"h":99.47,"l":99.0741,"n":52,"o":99.47,"t":"2026-10-21T13:40:00Z","v":4037,"vw":99.310764},{"c":99.21,"h":99.47,"l":99.125,"n":58,"o":99.125,"t":"2026-10-21T13:45:00Z","v":6487,"vw":99.301405},{"c":99.34,"h":99.5699,"l":99.305,"n":42,"o":99.305,"t":"2026-10-21T13:50:00Z","v":4057,"vw":99.510612},{"c":99.4,"h":99.63,"l":99.26,"n":52,"o":99.47,"t":"2026-10-21T13:55:00Z","v":6104,"vw":99.46941},{"c":99.2999,"h":99.3275,"l":99.12,"n":71,"o":99.3275,"t":"2026-10-21T14:00:00Z","v":5240,"vw":99.214311},{"c":98.9451,"h":99.26,"l":98.89,"n":142,"o":99.26,"t":"2026-10-21T14:05:00Z","v":6605,"vw":99.004775},{"c":99.065,"h":99.15,"l":98.95,"n":136,"o":98.99,"t":"2026-10-21T14:10:00Z","v":7759,"vw":99.020796},{"c":98.8699,"h":99.075,"l":98.79,"n":138,"o":99.075,"t":"2026-10-21T14:15:00Z","v":5978,"vw":98.896703},{"c":98.95,"h":99.06,"l":98.79,"n":120,"o":98.845,"t":"2026-10-21T14:20:00Z","v":7674,"vw":98.945428},{"c":98.855,"h":98.982,"l":98.81,"n":59,"o":98.85,"t":"2026-10-21T14:25:00Z","v":2792,"vw":98.905984},{"c":98.925,"h":99.03,"l":98.8,"n":68,"o":98.855,"t":"2026-10-21T14:30:00Z","v":3464,"vw":98.950972},{"c":98.83,"h":99.1,"l":98.775,"n":121,"o":99.1,"t":"2026-10-21T14:35:00Z","v":15780,"vw":98.839084},{"c":98.945,"h":98.96,"l":98.7801,"n":75,"o":98.85,"t":"2026-10-21T14:40:00Z","v":9585,"vw":98.924147},{"c":99.245,"h":99.25,"l":98.945,"n":90,"o":98.945,"t":"2026-10-21T14:45:00Z","v":7302,"vw":99.169778},{"c":99.0727,"h":99.26,"l":98.97,"n":87,"o":99.26,"t":"2026-10-21T14:50:00Z","v":5073,"vw":99.112943},{"c":98.81,"h":99.11,"l":98.7775,"n":108,"o":99.04,"t":"2026-10-21T14:55:00Z","v":8239,"vw":98.956684},{"c":98.755,"h":98.805,"l":98.66,"n":126,"o":98.805,"t":"2026-10-21T15:00:00Z","v":6050,"vw":98.735092},{"c":98.78,"h":98.9499,"l":98.78,"n":89,"o":98.9,"t":"2026-10-21T15:05:00Z","v":9342,"vw":98.87151},{"c":98.77,"h":99.02,"l":98.77,"n":2413,"o":98.88,"t":"2026-10-21T15:10:00Z","v":126210,"vw":98.927129},{"c":98.8,"h":98.87,"l":98.745,"n":223,"o":98.79,"t":"2026-10-21T15:15:00Z","v":12020,"vw":98.832248},{"c":98.82,"h":98.82,"l":98.73,"n":108,"o":98.82,"t":"2026-10-21T15:20:00Z","v":20655,"vw":98.815208},{"c":98.98,"h":99.02,"l":98.85,"n":99,"o":98.86,"t":"2026-10-21T15:25:00Z","v":4812,"vw":98.907348},{"c":98.92,"h":99.05,"l":98.895,"n":93,"o":99.02,"t":"2026-10-21T15:30:00Z","v":7091,"vw":99.000603},{"c":99.105,"h":99.12,"l":98.925,"n":75,"o":98.95,"t":"2026-10-21T15:35:00Z","v":2501,"vw":99.057698},{"c":99.01,"h":99.14,"l":99.01,"n":78,"o":99.14,"t":"2026-10-21T15:40:00Z","v":5504,"vw":99.082678},{"c":99.105,"h":99.145,"l":99.03,"n":66,"o":99.03,"t":"2026-10-21T15:45:00Z","v":3169,"vw":99.095915},{"c":99.145,"h":99.1593,"l":99.11,"n":54,"o":99.13,"t":"2026-10-21T15:50:00Z","v":5225,"vw":99.143689},{"c":99.22,"h":99.2482,"l":99.15,"n":50,"o":99.15,"t":"2026-10-21T15:55:00Z","v":2367,"vw":99.180202},{"c":99.21,"h":99.2369,"l":99.16,"n":58,"o":99.2,"t":"2026-10-21T16:00:00Z","v":1676,"vw":99.192397},{"c":99.11,"h":99.22,"l":99.055,"n":79,"o":99.2,"t":"2026-10-21T16:05:00Z","v":2473,"vw":99.135819},{"c":99.175,"h":99.18,"l":99.06,"n":61,"o":99.11,"t":"2026-10-21T16:10:00Z","v":3488,"vw":99.128549},{"c":99.18,"h":99.18,"l":99.16,"n":27,"o":99.17,"t":"2026-10-21T16:15:00Z","v":1508,"vw":99.168751},{"c":99.07,"h":99.2,"l":99.07,"n":109,"o":99.18,"t":"2026-10-21T16:20:00Z","v":5387,"vw":99.15226},{"c":99.09,"h":99.1,"l":98.9792,"n":97,"o":99.0692,"t":"2026-10-21T16:25:00Z","v":5365,"vw":99.044684},{"c":98.97,"h":99.0701,"l":98.9401,"n":58,"o":99.0701,"t":"2026-10-21T16:30:00Z","v":3045,"vw":99.008528},{"c":99.62,"h":99.705,"l":98.93,"n":164,"o":98.93,"t":"2026-10-21T16:35:00Z","v":10159,"vw":99.210949},{"c":99.26,"h":99.71,"l":99.2,"n":147,"o":99.71,"t":"2026-10-21T16:40:00Z","v":8534,"vw":99.321952},{"c":99.19,"h":99.31,"l":99.17,"n":96,"o":99.31,"t":"2026-10-21T16:45:00Z","v":13204,"vw":99.220669},{"c":99.16,"h":99.2232,"l":99.16,"n":36,"o":99.2232,"t":"2026-10-21T16:50:00Z","v":1142,"vw":99.192627},{"c":99.2401,"h":99.2401,"l":99.205,"n":45,"o":99.218,"t":"2026-10-21T16:55:00Z","v":1489,"vw":99.219691},{"c":99.265,"h":99.32,"l":99.2,"n":47,"o":99.2,"t":"2026-10-21T17:00:00Z","v":2679,"vw":99.266655},{"c":99.36,"h":99.4,"l":99.28,"n":56,"o":99.28,"t":"2026-10-21T17:05:00Z","v":3361,"vw":99.330658},{"c":99.34,"h":99.41,"l":99.29,"n":62,"o":99.4,"t":"2026-10-21T17:10:00Z","v":1724,"vw":99.340482},{"c":99.36,"h":99.385,"l":99.325,"n":63,"o":99.375,"t":"2026-10-21T17:15:00Z","v":4224,"vw":99.35534},{"c":99.425,"h":99.425,"l":99.3601,"n":16,"o":99.39,"t":"2026-10-21T17:20:00Z","v":1222,"vw":99.398927},{"c":99.41,"h":99.43,"l":99.38,"n":50,"o":99.4,"t":"2026-10-21T17:25:00Z","v":1583,"vw":99.402244},{"c":99.4,"h":99.4251,"l":99.4,"n":46,"o":99.4018,"t":"2026-10-21T17:30:00Z","v":1902,"vw":99.404261},{"c":99.375,"h":99.4403,"l":99.36,"n":39,"o":99.415,"t":"2026-10-21T17:35:00Z","v":4489,"vw":99.410204},{"c":99.429,"h":99.438,"l":99.35,"n":66,"o":99.35,"t":"2026-10-21T17:40:00Z","v":2100,"vw":99.404294},{"c":99.42,"h":99.4499,"l":99.3701,"n":110,"o":99.41,"t":"2026-10-21T17:45:00Z","v":9442,"vw":99.404653},{"c":99.41,"h":99.46,"l":99.35,"n":238,"o":99.41,"t":"2026-10-21T17:50:00Z","v":19872,"vw":99.388861},{"c":99.43,"h":99.49,"l":99.43,"n":47,"o":99.4492,"t":"2026-10-21T17:55:00Z","v":5632,"vw":99.455255},{"c":99.375,"h":99.43,"l":99.34,"n":66,"o":99.43,"t":"2026-10-21T18:00:00Z","v":2946,"vw":99.394537},{"c":99.44,"h":99.44,"l":99.3719,"n":56,"o":99.385,"t":"2026-10-21T18:05:00Z","v":2101,"vw":99.406267},{"c":99.4825,"h":99.55,"l":99.45,"n":46,"o":99.45,"t":"2026-10-21T18:10:00Z","v":1938,"vw":99.491326},{"c":99.45,"h":99.62,"l":99.43,"n":278,"o":99.535,"t":"2026-10-21T18:15:00Z","v":19563,"vw":99.485588},{"c":99.3902,"h":99.54,"l":99.3902,"n":88,"o":99.5,"t":"2026-10-21T18:20:00Z","v":36203,"vw":99.511675},{"c":99.4631,"h":99.4631,"l":99.44,"n":28,"o":99.44,"t":"2026-10-21T18:25:00Z","v":1979,"vw":99.45265},{"c":99.48,"h":99.52,"l":99.47,"n":39,"o":99.52,"t":"2026-10-21T18:30:00Z","v":1452,"vw":99.495064},{"c":99.53,"h":99.55,"l":99.53,"n":36,"o":99.545,"t":"2026-10-21T18:35:00Z","v":2703,"vw":99.542987},{"c":99.565,"h":99.63,"l":99.54,"n":54,"o":99.5601,"t":"2026-10-21T18:40:00Z","v":6559,"vw":99.572444},{"c":99.3351,"h":99.635,"l":99.325,"n":98,"o":99.575,"t":"2026-10-21T18:45:00Z","v":4629,"vw":99.470466},{"c":99.226,"h":99.32,"l":99.1,"n":66,"o":99.255,"t":"2026-10-21T18:50:00Z","v":4282,"vw":99.2319},{"c":99.02,"h":99.15,"l":98.96,"n":69,"o":99.15,"t":"2026-10-21T18:55:00Z","v":2117,"vw":99.016221},{"c":98.82,"h":98.99,"l":98.57,"n":120,"o":98.99,"t":"2026-10-21T19:00:00Z","v":4059,"vw":98.773647},{"c":98.715,"h":98.84,"l":98.58,"n":98,"o":98.68,"t":"2026-10-21T19:05:00Z","v":4534,"vw":98.703692},{"c":98.765,"h":98.8,"l":98.6,"n":83,"o":98.62,"t":"2026-10-21T19:10:00Z","v":3795,"vw":98.723182},{"c":98.99,"h":99,"l":98.8101,"n":71,"o":98.82,"t":"2026-10-21T19:15:00Z","v":2634,"vw":98.901977},{"c":99.03,"h":99.1399,"l":98.91,"n":176,"o":98.98,"t":"2026-10-21T19:20:00Z","v":9291,"vw":99.028977},{"c":99.22,"h":99.22,"l":99.06,"n":108,"o":99.1,"t":"2026-10-21T19:25:00Z","v":12329,"vw":99.109057},{"c":99.285,"h":99.3,"l":99.21,"n":100,"o":99.22,"t":"2026-10-21T19:30:00Z","v":5844,"vw":99.2712},{"c":99.1951,"h":99.295,"l":99.18,"n":97,"o":99.295,"t":"2026-10-21T19:35:00Z","v":3189,"vw":99.226786},{"c":99.13,"h":99.18,"l":99.12,"n":117,"o":99.155,"t":"2026-10-21T19:40:00Z","v":2383,"vw":99.147431},{"c":99.14,"h":99.26,"l":99.13,"n":89,"o":99.22,"t":"2026-10-21T19:45:00Z","v":6604,"vw":99.1956},{"c":99.14,"h":99.26,"l":98.99,"n":218,"o":99.1,"t":"2026-10-21T19:50:00Z","v":25281,"vw":99.167102},{"c":99.21,"h":99.25,"l":99.1,"n":334,"o":99.16,"t":"2026-10-21T19:55:00Z","v":23714,"vw":99.181711},{"c":99.24,"h":99.24,"l":99.24,"n":7,"o":99.24,"t":"2026-10-21T20:00:00Z","v":7764,"vw":99.24},{"c":99.03,"h":99.04,"l":99.03,"n":5,"o":99.04,"t":"2026-10-21T22:30:00Z","v":586,"vw":99.035},{"c":98.01,"h":98.02,"l":98.01,"n":4,"o":98.02,"t":"2026-10-22T11:00:00Z","v":303,"vw":98.01495},{"c":97.25,"h":97.6326,"l":96.84,"n":511,"o":97.36,"t":"2026-10-22T13:30:00Z","v":101019,"vw":97.31678},{"c":97.22,"h":97.4401,"l":97.06,"n":167,"o":97.3,"t":"2026-10-22T13:35:00Z","v":16084,"vw":97.282934},{"c":96.305,"h":97.11,"l":96.305,"n":271,"o":97.11,"t":"2026-10-22T13:40:00Z","v":24589,"vw":96.611391},{"c":96.825,"h":96.825,"l":96.1,"n":150,"o":96.23,"t":"2026-10-22T13:45:00Z","v":21760,"vw":96.57303},{"c":96.94,"h":96.95,"l":96.67,"n":90,"o":96.76,"t":"2026-10-22T13:50:00Z","v":11028,"vw":96.808259},{"c":97.15,"h":97.32,"l":96.88,"n":93,"o":96.91,"t":"2026-10-22T13:55:00Z","v":7423,"vw":97.142517},{"c":97.405,"h":97.48,"l":97.19,"n":147,"o":97.19,"t":"2026-10-22T14:00:00Z","v":13110,"vw":97.389222},{"c":96.95,"h":97.4299,"l":96.85,"n":217,"o":97.4299,"t":"2026-10-22T14:05:00Z","v":24076,"vw":96.936899},{"c":96.89,"h":96.98,"l":96.75,"n":148,"o":96.82,"t":"2026-10-22T14:10:00Z","v":11934,"vw":96.878396},{"c":96.995,"h":97.15,"l":96.85,"n":126,"o":96.85,"t":"2026-10-22T14:15:00Z","v":9495,"vw":96.982996},{"c":96.425,"h":96.98,"l":96.425,"n":182,"o":96.98,"t":"2026-10-22T14:20:00Z","v":18306,"vw":96.72696},{"c":95.9589,"h":96.51,"l":95.865,"n":176,"o":96.48,"t":"2026-10-22T14:25:00Z","v":10219,"vw":96.11191},{"c":96,"h":96.1,"l":95.74,"n":164,"o":95.995,"t":"2026-10-22T14:30:00Z","v":11990,"vw":95.874917},{"c":95.96,"h":96.07,"l":95.83,"n":158,"o":96.045,"t":"2026-10-22T14:35:00Z","v":8619,"vw":95.974752},{"c":96.11,"h":96.26,"l":95.93,"n":136,"o":95.9521,"t":"2026-10-22T14:40:00Z","v":16010,"vw":96.012833},{"c":95.83,"h":96.2833,"l":95.83,"n":136,"o":96.1,"t":"2026-10-22T14:45:00Z","v":7243,"vw":96.068194},{"c":95.92,"h":96.11,"l":95.79,"n":120,"o":95.865,"t":"2026-10-22T14:50:00Z","v":5683,"vw":95.941144},{"c":96.0404,"h":96.0404,"l":95.675,"n":132,"o":95.925,"t":"2026-10-22T14:55:00Z","v":7323,"vw":95.858128},{"c":95.63,"h":96.12,"l":95.62,"n":109,"o":96.12,"t":"2026-10-22T15:00:00Z","v":6995,"vw":95.942755},{"c":95.4276,"h":95.7,"l":95.37,"n":184,"o":95.63,"t":"2026-10-22T15:05:00Z","v":16577,"vw":95.548278},{"c":95.36,"h":95.47,"l":95.2,"n":347,"o":95.4435,"t":"2026-10-22T15:10:00Z","v":28191,"vw":95.276673},{"c":95.79,"h":95.79,"l":95.47,"n":187,"o":95.47,"t":"2026-10-22T15:15:00Z","v":9115,"vw":95.645985},{"c":95.79,"h":95.94,"l":95.76,"n":102,"o":95.88,"t":"2026-10-22T15:20:00Z","v":31345,"vw":95.789545},{"c":95.5429,"h":95.81,"l":95.53,"n":137,"o":95.77,"t":"2026-10-22T15:25:00Z","v":7199,"vw":95.657832},{"c":95.51,"h":95.66,"l":95.48,"n":164,"o":95.56,"t":"2026-10-22T15:30:00Z","v":19479,"vw":95.533561},{"c":95.62,"h":95.7598,"l":95.51,"n":178,"o":95.51,"t":"2026-10-22T15:35:00Z","v":11323,"vw":95.673902},{"c":95.6,"h":95.7301,"l":95.44,"n":179,"o":95.63,"t":"2026-10-22T15:40:00Z","v":17322,"vw":95.628774},{"c":95.72,"h":95.782,"l":95.6014,"n":69,"o":95.635,"t":"2026-10-22T15:45:00Z","v":2902,"vw":95.711929},{"c":95.9,"h":95.905,"l":95.7,"n":128,"o":95.72,"t":"2026-10-22T15:50:00Z","v":3655,"vw":95.806884},{"c":96.13,"h":96.21,"l":96.0901,"n":54,"o":96.0901,"t":"2026-10-22T15:55:00Z","v":2704,"vw":96.183256},{"c":96.095,"h":96.2276,"l":96.05,"n":93,"o":96.21,"t":"2026-10-22T16:00:00Z","v":5858,"vw":96.128961},{"c":96.31,"h":96.31,"l":96.05,"n":135,"o":96.05,"t":"2026-10-22T16:05:00Z","v":9572,"vw":96.198289},{"c":96.255,"h":96.3199,"l":96.21,"n":93,"o":96.27,"t":"2026-10-22T16:10:00Z","v":5299,"vw":96.261711},{"c":96.305,"h":96.3596,"l":96.28,"n":73,"o":96.33,"t":"2026-10-22T16:15:00Z","v":7824,"vw":96.309542},{"c":96.365,"h":96.3999,"l":96.26,"n":163,"o":96.3102,"t":"2026-10-22T16:20:00Z","v":11376,"vw":96.3124},{"c":96.326,"h":96.41,"l":96.3,"n":65,"o":96.41,"t":"2026-10-22T16:25:00Z","v":3647,"vw":96.361693},{"c":96.19,"h":96.28,"l":96.15,"n":116,"o":96.26,"t":"2026-10-22T16:30:00Z","v":8040,"vw":96.190051},{"c":96.21,"h":96.3498,"l":96.16,"n":99,"o":96.26,"t":"2026-10-22T16:35:00Z","v":9344,"vw":96.283337},{"c":96.035,"h":96.205,"l":96.035,"n":77,"o":96.205,"t":"2026-10-22T16:40:00Z","v":4350,"vw":96.116246},{"c":95.9401,"h":96.09,"l":95.89,"n":114,"o":96.09,"t":"2026-10-22T16:45:00Z","v":11053,"vw":95.953464},{"c":96.0201,"h":96.0201,"l":95.85,"n":69,"o":95.9301,"t":"2026-10-22T16:50:00Z","v":27082,"vw":95.879421},{"c":96.2749,"h":96.2749,"l":95.98,"n":69,"o":96.05,"t":"2026-10-22T16:55:00Z","v":3054,"vw":96.09441},{"c":96.075,"h":96.3,"l":96.055,"n":99,"o":96.2916,"t":"2026-10-22T17:00:00Z","v":8245,"vw":96.128691},{"c":95.925,"h":96.0499,"l":95.88,"n":34,"o":96.034,"t":"2026-10-22T17:05:00Z","v":3995,"vw":95.919355},{"c":96.035,"h":96.0501,"l":95.95,"n":46,"o":95.95,"t":"2026-10-22T17:10:00Z","v":1681,"vw":96.021867},{"c":96,"h":96.085,"l":95.9901,"n":71,"o":95.995,"t":"2026-10-22T17:15:00Z","v":8409,"vw":96.041158},{"c":95.88,"h":96.06,"l":95.88,"n":72,"o":95.995,"t":"2026-10-22T17:20:00Z","v":6074,"vw":95.972729},{"c":96.015,"h":96.015,"l":95.87,"n":87,"o":95.925,"t":"2026-10-22T17:25:00Z","v":3929,"vw":95.920369},{"c":96.09,"h":96.1176,"l":95.975,"n":120,"o":95.975,"t":"2026-10-22T17:30:00Z","v":14291,"vw":96.034805},{"c":95.9173,"h":96.09,"l":95.88,"n":62,"o":96.09,"t":"2026-10-22T17:35:00Z","v":3298,"vw":95.969417},{"c":95.885,"h":95.9006,"l":95.8,"n":141,"o":95.835,"t":"2026-10-22T17:40:00Z","v":11795,"vw":95.829829},{"c":95.78,"h":95.91,"l":95.78,"n":91,"o":95.87,"t":"2026-10-22T17:45:00Z","v":5647,"vw":95.868723},{"c":95.76,"h":95.83,"l":95.68,"n":138,"o":95.72,"t":"2026-10-22T17:50:00Z","v":23989,"vw":95.77358},{"c":95.78,"h":95.87,"l":95.77,"n":93,"o":95.8,"t":"2026-10-22T17:55:00Z","v":5761,"vw":95.811994},{"c":95.385,"h":95.8299,"l":95.35,"n":191,"o":95.81,"t":"2026-10-22T18:00:00Z","v":10103,"vw":95.545382},{"c":95.64,"h":95.69,"l":95.37,"n":106,"o":95.39,"t":"2026-10-22T18:05:00Z","v":38639,"vw":95.596556},{"c":95.63,"h":95.75,"l":95.55,"n":168,"o":95.675,"t":"2026-10-22T18:10:00Z","v":10948,"vw":95.619332},{"c":95.69,"h":95.69,"l":95.47,"n":143,"o":95.59,"t":"2026-10-22T18:15:00Z","v":8850,"vw":95.567515},{"c":95.76,"h":95.81,"l":95.6476,"n":94,"o":95.6476,"t":"2026-10-22T18:20:00Z","v":61323,"vw":95.722595},{"c":95.59,"h":95.725,"l":95.535,"n":171,"o":95.71,"t":"2026-10-22T18:25:00Z","v":23952,"vw":95.689395},{"c":95.6,"h":95.6,"l":95.51,"n":112,"o":95.56,"t":"2026-10-22T18:30:00Z","v":5330,"vw":95.547128}],"history":[{"c":76.89,"h":77.52,"l":76.4238,"n":1961,"o":77.08,"t":"2024-10-21T04:00:00Z","v":123000,"vw":76.913301},{"c":76.6,"h":76.99,"l":76.04,"n":1661,"o":76.79,"t":"2024-10-22T04:00:00Z","v":315611,"vw":76.746546},{"c":76.2,"h":76.63,"l":75.44,"n":2465,"o":76.41,"t":"2024-10-23T04:00:00Z","v":240505,"vw":76.115277},{"c":76.17,"h":76.532,"l":75.73,"n":1252,"o":76.46,"t":"2024-10-24T04:00:00Z","v":121051,"vw":76.162073},{"c":75.84,"h":76.69,"l":75.3201,"n":1708,"o":76.69,"t":"2024-10-25T04:00:00Z","v":224938,"vw":75.926369},{"c":77.16,"h":77.25,"l":76.44,"n":3243,"o":76.5,"t":"2024-10-28T04:00:00Z","v":227308,"vw":76.98411},{"c":76.75,"h":76.77,"l":76.16,"n":1802,"o":76.62,"t":"2024-10-29T04:00:00Z","v":165118,"vw":76.570593},{"c":76.09,"h":77.31,"l":76.07,"n":1697,"o":76.4,"t":"2024-10-30T04:00:00Z","v":168778,"vw":76.64383},{"c":74.49,"h":75.505,"l":74.49,"n":2046,"o":75.5,"t":"2024-10-31T04:00:00Z","v":383343,"vw":74.977983},{"c":75.2,"h":76.1899,"l":75.0552,"n":1892,"o":75.22,"t":"2024-11-01T04:00:00Z","v":220264,"vw":75.544673},{"c":75.44,"h":76.0999,"l":74.92,"n":2368,"o":75.01,"t":"2024-11-04T05:00:00Z","v":206360,"vw":75.64203},{"c":77.81,"h":77.81,"l":75.383,"n":2236,"o":75.62,"t":"2024-11-05T05:00:00Z","v":258627,"vw":77.045662},{"c":83.96,"h":84.03,"l":81.6087,"n":10649,"o":82.35,"t":"2024-11-06T05:00:00Z","v":2126182,"vw":82.898937},{"c":83.37,"h":83.99,"l":83,"n":7118,"o":83.88,"t":"2024-11-07T05:00:00Z","v":1185548,"vw":83.596208},{"c":84.47,"h":84.6093,"l":83.3,"n":4996,"o":83.61,"t":"2024-11-08T05:00:00Z","v":834035,"vw":84.202928},{"c":85.54,"h":85.97,"l":84.96,"n":6872,"o":85.56,"t":"2024-11-11T05:00:00Z","v":968668,"vw":85.499052},{"c":84.4,"h":85.77,"l":83.99,"n":7128,"o":85.5,"t":"2024-11-12T05:00:00Z","v":907181,"vw":84.638508},{"c":83.85,"h":85.27,"l":83.69,"n":5044,"o":84.99,"t":"2024-11-13T05:00:00Z","v":715746,"vw":84.622406},{"c":82.47,"h":84.3,"l":82.1001,"n":4394,"o":84.3,"t":"2024-11-14T05:00:00Z","v":624868,"vw":83.108552},{"c":81.85,"h":82.64,"l":81.511,"n":4069,"o":82.28,"t":"2024-11-15T05:00:00Z","v":743406,"vw":81.963584},{"c":82.56,"h":83.21,"l":81.98,"n":5710,"o":82.32,"t":"2024-11-18T05:00:00Z","v":665976,"vw":82.671177},{"c":83.18,"h":83.21,"l":81.75,"n":4502,"o":81.89,"t":"2024-11-19T05:00:00Z","v":589074,"vw":82.738842},{"c":82.69,"h":83.18,"l":81.76,"n":3597,"o":83.18,"t":"2024-11-20T05:00:00Z","v":509524,"vw":82.312039},{"c":84.16,"h":84.7257,"l":82.66,"n":4133,"o":82.96,"t":"2024-11-21T05:00:00Z","v":625631,"vw":84.227944},{"c":85.17,"h":85.248,"l":84.31,"n":4825,"o":84.55,"t":"2024-11-22T05:00:00Z","v":837806,"vw":84.862743},{"c":86.09,"h":86.95,"l":85.82,"n":4234,"o":86.28,"t":"2024-11-25T05:00:00Z","v":712469,"vw":86.356454},{"c":85.83,"h":86.2232,"l":85.2,"n":4255,"o":85.78,"t":"2024-11-26T05:00:00Z","v":674342,"vw":85.751782},{"c":85.03,"h":86.61,"l":84.7891,"n":4467,"o":86.41,"t":"2024-11-27T05:00:00Z","v":596305,"vw":85.192888},{"c":85.46,"h":86.31,"l":85.32,"n":2116,"o":85.67,"t":"2024-11-29T05:00:00Z","v":227516,"vw":85.572491},{"c":85.05,"h":85.797,"l":84.81,"n":3368,"o":85.68,"t":"2024-12-02T05:00:00Z","v":530869,"vw":85.257199},{"c":85.45,"h":85.66,"l":84.75,"n":3318,"o":85.42,"t":"2024-12-03T05:00:00Z","v":495688,"vw":85.244363},{"c":85.86,"h":85.86,"l":84.96,"n":3898,"o":85.69,"t":"2024-12-04T05:00:00Z","v":529420,"vw":85.492546},{"c":84.64,"h":85.94,"l":84.54,"n":4542,"o":85.88,"t":"2024-12-05T05:00:00Z","v":479504,"vw":85.066305},{"c":84.5,"h":85.39,"l":84.0067,"n":3172,"o":85.39,"t":"2024-12-06T05:00:00Z","v":345538,"vw":84.382219},{"c":83.09,"h":85.0399,"l":82.64,"n":5140,"o":84.87,"t":"2024-12-09T05:00:00Z","v":563578,"vw":83.345461},{"c":82.69,"h":83.2759,"l":82.16,"n":4215,"o":83.13,"t":"2024-12-10T05:00:00Z","v":500152,"vw":82.906061},{"c":83.63,"h":84.12,"l":83.17,"n":3507,"o":83.56,"t":"2024-12-11T05:00:00Z","v":509184,"vw":83.77836},{"c":82.79,"h":83.66,"l":82.7,"n":4407,"o":83.65,"t":"2024-12-12T05:00:00Z","v":495822,"vw":83.145878},{"c":82.06,"h":82.9481,"l":81.55,"n":3254,"o":82.52,"t":"2024-12-13T05:00:00Z","v":401642,"vw":82.057005},{"c":82.36,"h":82.7989,"l":81.9101,"n":4257,"o":82.21,"t":"2024-12-16T05:00:00Z","v":566666,"vw":82.448301},{"c":80.83,"h":82.05,"l":80.47,"n":5342,"o":82.05,"t":"2024-12-17T05:00:00Z","v":1034800,"vw":80.840835},{"c":77.48,"h":81.65,"l":77.14,"n":5756,"o":81.52,"t":"2024-12-18T05:00:00Z","v":664936,"vw":80.138514},{"c":77.5,"h":79.095,"l":77.29,"n":8544,"o":78.54,"t":"2024-12-19T05:00:00Z","v":1388863,"vw":77.946735},{"c":77.97,"h":78.92,"l":76.87,"n":3432,"o":77.3,"t":"2024-12-20T05:00:00Z","v":550681,"vw":78.303634},{"c":77.74,"h":77.94,"l":77.12,"n":3177,"o":77.92,"t":"2024-12-23T05:00:00Z","v":395904,"vw":77.564623},{"c":78.37,"h":78.4081,"l":77.45,"n":1612,"o":77.89,"t":"2024-12-24T05:00:00Z","v":156556,"vw":78.000343},{"c":78.75,"h":78.83,"l":77.61,"n":2548,"o":77.94,"t":"2024-12-26T05:00:00Z","v":277780,"vw":78.359777},{"c":77.71,"h":78.5299,"l":76.84,"n":3913,"o":78.29,"t":"2024-12-27T05:00:00Z","v":559705,"vw":77.376258},{"c":77.17,"h":77.62,"l":76.08,"n":2518,"o":77.12,"t":"2024-12-30T05:00:00Z","v":407648,"vw":76.952238},{"c":77.04,"h":77.8474,"l":76.8014,"n":2317,"o":77.61,"t":"2024-12-31T05:00:00Z","v":304367,"vw":77.183712},{"c":76.9,"h":78.2499,"l":76.3301,"n":3180,"o":77.84,"t":"2025-01-02T05:00:00Z","v":627773,"vw":77.283844},{"c":78.61,"h":78.6566,"l":76.98,"n":3363,"o":77.27,"t":"2025-01-03T05:00:00Z","v":555697,"vw":77.994654},{"c":78.87,"h":79.6981,"l":78.6501,"n":2976,"o":79.28,"t":"2025-01-06T05:00:00Z","v":534218,"vw":79.041519},{"c":77.69,"h":79.2799,"l":76.88,"n":3185,"o":79.22,"t":"2025-01-07T05:00:00Z","v":437146,"vw":77.830992},{"c":77.84,"h":77.84,"l":76.47,"n":4164,"o":77.43,"t":"2025-01-08T05:00:00Z","v":659295,"vw":77.343454},{"c":76.59,"h":76.87,"l":75.96,"n":3238,"o":76.79,"t":"2025-01-10T05:00:00Z","v":707574,"vw":76.523114},{"c":77.34,"h":77.3785,"l":75.4,"n":3830,"o":75.84,"t":"2025-01-13T05:00:00Z","v":608506,"vw":76.671154},{"c":80.15,"h":80.15,"l":78.8478,"n":4467,"o":79.07,"t":"2025-01-14T05:00:00Z","v":653289,"vw":79.640974},{"c":81.23,"h":82.28,"l":80.69,"n":8075,"o":82.19,"t":"2025-01-15T05:00:00Z","v":1029419,"vw":81.189726},{"c":81.84,"h":82.17,"l":81.1964,"n":4046,"o":81.45,"t":"2025-01-16T05:00:00Z","v":841019,"vw":81.784957},{"c":82.18,"h":82.77,"l":81.66,"n":4479,"o":82.76,"t":"2025-01-17T05:00:00Z","v":670632,"vw":82.220947},{"c":84.27,"h":84.34,"l":82.94,"n":7247,"o":83.1,"t":"2025-01-21T05:00:00Z","v":944366,"vw":83.841237},{"c":84.16,"h":84.95,"l":84.0009,"n":6578,"o":84.62,"t":"2025-01-22T05:00:00Z","v":861724,"vw":84.265792},{"c":83.77,"h":84.07,"l":83.2,"n":5692,"o":83.98,"t":"2025-01-23T05:00:00Z","v":851692,"vw":83.689602},{"c":83.22,"h":83.83,"l":82.81,"n":4801,"o":83.73,"t":"2025-01-24T05:00:00Z","v":775839,"vw":83.156593},{"c":78.63,"h":81.77,"l":78.3901,"n":8030,"o":81.77,"t":"2025-01-27T05:00:00Z","v":1165777,"vw":79.278717},{"c":78.77,"h":79.3869,"l":77.8402,"n":4748,"o":79.26,"t":"2025-01-28T05:00:00Z","v":741969,"vw":78.507536},{"c":78.7,"h":79.88,"l":78.39,"n":4746,"o":79.01,"t":"2025-01-29T05:00:00Z","v":857328,"vw":78.92611},{"c":79.98,"h":80.3897,"l":79.32,"n":4153,"o":79.46,"t":"2025-01-30T05:00:00Z","v":770252,"vw":79.931419},{"c":79.33,"h":80.38,"l":79.06,"n":3723,"o":80.34,"t":"2025-01-31T05:00:00Z","v":538776,"vw":79.684445},{"c":78.47,"h":79.4299,"l":77.5266,"n":5031,"o":77.8,"t":"2025-02-03T05:00:00Z","v":632955,"vw":78.584943},{"c":78.59,"h":78.8838,"l":78.055,"n":4748,"o":78.32,"t":"2025-02-04T05:00:00Z","v":618357,"vw":78.412273},{"c":79.77,"h":80.08,"l":78.9,"n":3388,"o":79.22,"t":"2025-02-05T05:00:00Z","v":695905,"vw":79.82373},{"c":80.2,"h":80.2282,"l":79.2401,"n":4347,"o":80.13,"t":"2025-02-06T05:00:00Z","v":643972,"vw":79.898388},{"c":79.61,"h":80.67,"l":79.5,"n":4145,"o":80.48,"t":"2025-02-07T05:00:00Z","v":582012,"vw":79.914492},{"c":80,"h":80.28,"l":79.3472,"n":3077,"o":80.28,"t":"2025-02-10T05:00:00Z","v":400204,"vw":79.971775},{"c":79.5,"h":79.9195,"l":79.02,"n":4632,"o":79.44,"t":"2025-02-11T05:00:00Z","v":844068,"vw":79.370773},{"c":77.71,"h":78.4292,"l":77.59,"n":4618,"o":78.24,"t":"2025-02-12T05:00:00Z","v":649737,"vw":77.949905},{"c":77.27,"h":78.2399,"l":76.54,"n":6850,"o":77.81,"t":"2025-02-13T05:00:00Z","v":889720,"vw":77.13719},{"c":77.2,"h":77.595,"l":76.8501,"n":4651,"o":77.23,"t":"2025-02-14T05:00:00Z","v":765566,"vw":77.032232},{"c":77.51,"h":77.6278,"l":76.68,"n":5176,"o":77.05,"t":"2025-02-18T05:00:00Z","v":669688,"vw":77.334842},{"c":76.75,"h":77.06,"l":76.4074,"n":3895,"o":77.06,"t":"2025-02-19T05:00:00Z","v":523416,"vw":76.783836},{"c":75.48,"h":76.91,"l":74.81,"n":5702,"o":76.82,"t":"2025-02-20T05:00:00Z","v":849078,"vw":75.364293},{"c":72.97,"h":76.43,"l":72.84,"n":6257,"o":76.43,"t":"2025-02-21T05:00:00Z","v":733236,"vw":73.864767},{"c":71.74,"h":73.37,"l":71.72,"n":4774,"o":73.24,"t":"2025-02-24T05:00:00Z","v":842999,"vw":72.3985},{"c":72.42,"h":72.95,"l":71.27,"n":5745,"o":71.81,"t":"2025-02-25T05:00:00Z","v":1422224,"vw":72.0859},{"c":72.86,"h":74.2023,"l":72.6,"n":3550,"o":72.97,"t":"2025-02-26T05:00:00Z","v":749911,"vw":73.300315},{"c":71.99,"h":73.37,"l":71.9259,"n":3139,"o":72.67,"t":"2025-02-27T05:00:00Z","v":475650,"vw":72.556495},{"c":72.81,"h":72.81,"l":71.56,"n":4296,"o":71.85,"t":"2025-02-28T05:00:00Z","v":597930,"vw":72.256441},{"c":70.76,"h":73.51,"l":70.28,"n":3525,"o":73.33,"t":"2025-03-03T05:00:00Z","v":685452,"vw":71.711179},{"c":69.33,"h":70.76,"l":68.0056,"n":5294,"o":69.76,"t":"2025-03-04T05:00:00Z","v":997359,"vw":69.17683},{"c":70.68,"h":70.7896,"l":69.3801,"n":3526,"o":69.6,"t":"2025-03-05T05:00:00Z","v":564540,"vw":70.094057},{"c":69.38,"h":70.22,"l":68.795,"n":3648,"o":69.53,"t":"2025-03-06T05:00:00Z","v":896893,"vw":69.3581},{"c":69.58,"h":69.95,"l":67.62,"n":3493,"o":69.24,"t":"2025-03-07T05:00:00Z","v":626307,"vw":68.745851},{"c":67.97,"h":69.2573,"l":67.2775,"n":4731,"o":68.51,"t":"2025-03-10T04:00:00Z","v":875988,"vw":68.173377},{"c":68.22,"h":69.12,"l":67.42,"n":4820,"o":67.89,"t":"2025-03-11T04:00:00Z","v":745759,"vw":68.239603},{"c":68.47,"h":69.44,"l":67.81,"n":3033,"o":69,"t":"2025-03-12T04:00:00Z","v":619375,"vw":68.614346},{"c":67.24,"h":68.47,"l":66.82,"n":3281,"o":68.37,"t":"2025-03-13T04:00:00Z","v":483964,"vw":67.536948},{"c":69.06,"h":69.1499,"l":67.81,"n":3265,"o":67.99,"t":"2025-03-14T04:00:00Z","v":601746,"vw":68.586528},{"c":70.04,"h":70.33,"l":68.73,"n":3206,"o":68.88,"t":"2025-03-17T04:00:00Z","v":379155,"vw":69.888297},{"c":69.36,"h":69.77,"l":68.94,"n":2762,"o":69.77,"t":"2025-03-18T04:00:00Z","v":608539,"vw":69.314057},{"c":70.77,"h":71.16,"l":69.03,"n":5813,"o":69.36,"t":"2025-03-19T04:00:00Z","v":673939,"vw":70.255776},{"c":70.21,"h":71,"l":69.9,"n":2292,"o":70.04,"t":"2025-03-20T04:00:00Z","v":420812,"vw":70.609065},{"c":69.63,"h":69.8,"l":68.975,"n":2036,"o":69.22,"t":"2025-03-21T04:00:00Z","v":301164,"vw":69.421005},{"c":71.92,"h":72.03,"l":70.79,"n":2323,"o":70.79,"t":"2025-03-24T04:00:00Z","v":267016,"vw":71.575351},{"c":71.75,"h":72.09,"l":71.41,"n":2690,"o":71.86,"t":"2025-03-25T04:00:00Z","v":267529,"vw":71.810448},{"c":70.63,"h":72.1032,"l":70.4745,"n":2769,"o":71.77,"t":"2025-03-26T04:00:00Z","v":341835,"vw":71.121752},{"c":69.69,"h":70.59,"l":69.39,"n":1739,"o":70.59,"t":"2025-03-27T04:00:00Z","v":219116,"vw":69.847865},{"c":68.27,"h":69.67,"l":67.8,"n":3169,"o":69.4,"t":"2025-03-28T04:00:00Z","v":952516,"vw":68.172256},{"c":68.21,"h":68.5,"l":66.3,"n":3219,"o":67.32,"t":"2025-03-31T04:00:00Z","v":377447,"vw":67.533579},{"c":68.86,"h":69.05,"l":67.2919,"n":2979,"o":68.13,"t":"2025-04-01T04:00:00Z","v":427879,"vw":68.323907},{"c":70.52,"h":70.56,"l":67.63,"n":3950,"o":67.735,"t":"2025-04-02T04:00:00Z","v":398737,"vw":69.599945},{"c":65.29,"h":67.4927,"l":65.14,"n":5505,"o":66.76,"t":"2025-04-03T04:00:00Z","v":1206309,"vw":66.175925},{"c":62.58,"h":63.13,"l":60.02,"n":8430,"o":62.5,"t":"2025-04-04T04:00:00Z","v":1520836,"vw":62.211292},{"c":62.59,"h":65.28,"l":59.2246,"n":4875,"o":60.01,"t":"2025-04-07T04:00:00Z","v":948971,"vw":62.035281},{"c":61.92,"h":65.28,"l":61.0201,"n":4380,"o":65.17,"t":"2025-04-08T04:00:00Z","v":682166,"vw":63.566251},{"c":68.255,"h":68.875,"l":61.0216,"n":4281,"o":61.31,"t":"2025-04-09T04:00:00Z","v":579329,"vw":65.705378},{"c":65.92,"h":66.7848,"l":64.14,"n":3681,"o":66.42,"t":"2025-04-10T04:00:00Z","v":576231,"vw":65.758795},{"c":67.12,"h":67.4451,"l":64.84,"n":2928,"o":65.96,"t":"2025-04-11T04:00:00Z","v":559528,"vw":65.955594},{"c":67.63,"h":68.51,"l":66.5595,"n":2333,"o":68.51,"t":"2025-04-14T04:00:00Z","v":370745,"vw":67.523492},{"c":67.58,"h":68.45,"l":67.44,"n":3040,"o":67.63,"t":"2025-04-15T04:00:00Z","v":338869,"vw":67.857162},{"c":66.68,"h":67.4491,"l":65.77,"n":2590,"o":67.05,"t":"2025-04-16T04:00:00Z","v":322197,"vw":66.76345},{"c":67.21,"h":67.68,"l":66.5555,"n":2900,"o":67,"t":"2025-04-17T04:00:00Z","v":492371,"vw":67.351341},{"c":65.17,"h":66.72,"l":64.5,"n":3553,"o":66.7,"t":"2025-04-21T04:00:00Z","v":541585,"vw":65.064657},{"c":66.75,"h":67.14,"l":65.56,"n":2604,"o":66.04,"t":"2025-04-22T04:00:00Z","v":357380,"vw":66.462657},{"c":68.01,"h":70.3499,"l":67.69,"n":2580,"o":68.8,"t":"2025-04-23T04:00:00Z","v":400343,"vw":69.182524},{"c":70.03,"h":70.14,"l":67.87,"n":2266,"o":68.16,"t":"2025-04-24T04:00:00Z","v":218684,"vw":69.436176},{"c":69.57,"h":69.87,"l":68.95,"n":1550,"o":69.36,"t":"2025-04-25T04:00:00Z","v":386512,"vw":69.465073},{"c":69.71,"h":70.2022,"l":68.82,"n":1992,"o":69.6,"t":"2025-04-28T04:00:00Z","v":390251,"vw":69.39111},{"c":69.97,"h":70.23,"l":68.98,"n":1494,"o":69.67,"t":"2025-04-29T04:00:00Z","v":187589,"vw":69.719246},{"c":69.65,"h":69.79,"l":67.75,"n":2117,"o":68.9,"t":"2025-04-30T04:00:00Z","v":272365,"vw":68.988667},{"c":70.9,"h":71.53,"l":69.863,"n":2177,"o":70.435,"t":"2025-05-01T04:00:00Z","v":261749,"vw":70.996418},{"c":73.05,"h":73.4896,"l":71.72,"n":2303,"o":71.93,"t":"2025-05-02T04:00:00Z","v":279492,"vw":73.020875},{"c":73.04,"h":73.55,"l":72.1101,"n":2036,"o":72.54,"t":"2025-05-05T04:00:00Z","v":279446,"vw":73.277041},{"c":72.415,"h":72.96,"l":71.95,"n":2150,"o":72.48,"t":"2025-05-06T04:00:00Z","v":249245,"vw":72.545425},{"c":71.98,"h":72.8299,"l":71.4902,"n":2143,"o":72.79,"t":"2025-05-07T04:00:00Z","v":270032,"vw":72.143235},{"c":73.59,"h":74.19,"l":72.56,"n":2591,"o":72.93,"t":"2025-05-08T04:00:00Z","v":222452,"vw":73.635911},{"c":73.48,"h":73.95,"l":73.0002,"n":2330,"o":73.95,"t":"2025-05-09T04:00:00Z","v":237294,"vw":73.419862},{"c":76.53,"h":77,"l":75.4757,"n":3135,"o":76.87,"t":"2025-05-12T04:00:00Z","v":446469,"vw":76.295973},{"c":77.3,"h":77.9193,"l":76.94,"n":3486,"o":77.15,"t":"2025-05-13T04:00:00Z","v":364737,"vw":77.500836},{"c":77.04,"h":77.6178,"l":76.987,"n":2746,"o":77.58,"t":"2025-05-14T04:00:00Z","v":271123,"vw":77.26471},{"c":77.06,"h":77.1504,"l":76.2101,"n":2797,"o":76.63,"t":"2025-05-15T04:00:00Z","v":275920,"vw":76.852094},{"c":77.98,"h":77.9996,"l":76.89,"n":2251,"o":77.32,"t":"2025-05-16T04:00:00Z","v":231647,"vw":77.644124},{"c":77.65,"h":77.7675,"l":76.88,"n":2160,"o":77.03,"t":"2025-05-19T04:00:00Z","v":200621,"vw":77.476656},{"c":77.44,"h":77.9989,"l":77.19,"n":1872,"o":77.63,"t":"2025-05-20T04:00:00Z","v":202021,"vw":77.588447},{"c":75.72,"h":77.36,"l":75.6819,"n":2205,"o":76.87,"t":"2025-05-21T04:00:00Z","v":247099,"vw":76.568252},{"c":75.42,"h":75.8161,"l":74.7,"n":2369,"o":75.48,"t":"2025-05-22T04:00:00Z","v":260145,"vw":75.275674},{"c":75.73,"h":75.96,"l":74.09,"n":2914,"o":74.09,"t":"2025-05-23T04:00:00Z","v":451951,"vw":75.507882},{"c":77.92,"h":77.92,"l":76.27,"n":3769,"o":77.04,"t":"2025-05-27T04:00:00Z","v":1185052,"vw":77.523643},{"c":76.82,"h":78.02,"l":76.71,"n":3082,"o":78.02,"t":"2025-05-28T04:00:00Z","v":263202,"vw":77.169792},{"c":76.79,"h":77.46,"l":76.18,"n":2397,"o":77.38,"t":"2025-05-29T04:00:00Z","v":258854,"vw":76.666505},{"c":76.57,"h":76.88,"l":75.86,"n":2265,"o":76.64,"t":"2025-05-30T04:00:00Z","v":238939,"vw":76.510141},{"c":76.32,"h":76.59,"l":75.18,"n":2750,"o":76.59,"t":"2025-06-02T04:00:00Z","v":292596,"vw":75.961941},{"c":78.23,"h":78.29,"l":76.45,"n":5128,"o":76.45,"t":"2025-06-03T04:00:00Z","v":689756,"vw":78.006759},{"c":77.95,"h":78.5697,"l":77.91,"n":2492,"o":78.32,"t":"2025-06-04T04:00:00Z","v":282161,"vw":78.238075},{"c":78.26,"h":78.58,"l":77.275,"n":2580,"o":78.12,"t":"2025-06-05T04:00:00Z","v":274095,"vw":78.131356},{"c":79.41,"h":79.6607,"l":78.85,"n":3652,"o":79.5,"t":"2025-06-06T04:00:00Z","v":1330075,"vw":79.277329},{"c":79.21,"h":80,"l":79.1,"n":2201,"o":80,"t":"2025-06-09T04:00:00Z","v":221988,"vw":79.527566},{"c":78.6,"h":79.52,"l":78.0885,"n":2779,"o":79.52,"t":"2025-06-10T04:00:00Z","v":268050,"vw":78.593794},{"c":78.69,"h":79.09,"l":78.28,"n":2578,"o":79.09,"t":"2025-06-11T04:00:00Z","v":261942,"vw":78.740559},{"c":78.48,"h":78.6,"l":77.83,"n":2957,"o":78.12,"t":"2025-06-12T04:00:00Z","v":303397,"vw":78.410412},{"c":77.6,"h":78.31,"l":77.1603,"n":2599,"o":77.55,"t":"2025-06-13T04:00:00Z","v":343039,"vw":77.698475},{"c":78.15,"h":79.06,"l":77.983,"n":2353,"o":78.33,"t":"2025-06-16T04:00:00Z","v":217988,"vw":78.541082},{"c":77.9,"h":78.39,"l":77.49,"n":2554,"o":77.63,"t":"2025-06-17T04:00:00Z","v":244999,"vw":78.047545},{"c":77.93,"h":78.82,"l":77.85,"n":2787,"o":78.05,"t":"2025-06-18T04:00:00Z","v":369474,"vw":78.359976},{"c":77.87,"h":78.64,"l":77.431,"n":2222,"o":78.57,"t":"2025-06-20T04:00:00Z","v":272765,"vw":77.93969},{"c":79.3,"h":79.34,"l":77.4101,"n":2977,"o":77.6,"t":"2025-06-23T04:00:00Z","v":289859,"vw":78.463914},{"c":80.25,"h":80.42,"l":79.3,"n":3265,"o":80.02,"t":"2025-06-24T04:00:00Z","v":266679,"vw":80.103373},{"c":79.34,"h":80.47,"l":79.24,"n":4242,"o":80.36,"t":"2025-06-25T04:00:00Z","v":1264474,"vw":79.534726},{"c":80.52,"h":80.5862,"l":79.645,"n":2694,"o":79.78,"t":"2025-06-26T04:00:00Z","v":305519,"vw":80.152147},{"c":81.5,"h":82.07,"l":80.8,"n":2360,"o":80.97,"t":"2025-06-27T04:00:00Z","v":239692,"vw":81.61692},{"c":81.4,"h":81.94,"l":81.0021,"n":3218,"o":81.9,"t":"2025-06-30T04:00:00Z","v":303598,"vw":81.540349},{"c":82.22,"h":82.92,"l":80.9701,"n":3969,"o":81.24,"t":"2025-07-01T04:00:00Z","v":414635,"vw":81.984403},{"c":83.52,"h":83.6,"l":82.21,"n":3471,"o":82.6,"t":"2025-07-02T04:00:00Z","v":317575,"vw":83.06657},{"c":84.32,"h":84.509,"l":83.93,"n":1933,"o":83.95,"t":"2025-07-03T04:00:00Z","v":202230,"vw":84.299948},{"c":83.62,"h":84.6985,"l":83.1,"n":2576,"o":84.04,"t":"2025-07-07T04:00:00Z","v":557497,"vw":83.551868},{"c":83.64,"h":84.15,"l":82.9779,"n":11542,"o":83.92,"t":"2025-07-08T04:00:00Z","v":1000396,"vw":83.75095},{"c":84.33,"h":84.3946,"l":83.515,"n":2946,"o":84.03,"t":"2025-07-09T04:00:00Z","v":286226,"vw":84.026208},{"c":85.12,"h":85.65,"l":84.18,"n":13796,"o":84.18,"t":"2025-07-10T04:00:00Z","v":1337564,"vw":85.100181},{"c":84.9,"h":85.16,"l":84.42,"n":9009,"o":84.82,"t":"2025-07-11T04:00:00Z","v":885847,"vw":84.872504},{"c":84.61,"h":84.99,"l":84.28,"n":3354,"o":84.88,"t":"2025-07-14T04:00:00Z","v":303707,"vw":84.572423},{"c":83.44,"h":85.07,"l":83.38,"n":8965,"o":85.07,"t":"2025-07-15T04:00:00Z","v":955379,"vw":84.113179},{"c":83.72,"h":83.83,"l":82.22,"n":8936,"o":83.68,"t":"2025-07-16T04:00:00Z","v":577152,"vw":83.280434},{"c":85.24,"h":85.41,"l":83.9,"n":4042,"o":84.03,"t":"2025-07-17T04:00:00Z","v":658611,"vw":84.954319},{"c":85,"h":85.8,"l":84.545,"n":5709,"o":85.77,"t":"2025-07-18T04:00:00Z","v":581114,"vw":85.102661},{"c":83.91,"h":85.48,"l":83.83,"n":5806,"o":85.48,"t":"2025-07-21T04:00:00Z","v":517783,"vw":84.734751},{"c":84,"h":84.1897,"l":82.3861,"n":3579,"o":83.61,"t":"2025-07-22T04:00:00Z","v":289921,"vw":83.521864},{"c":85.81,"h":85.8697,"l":84.75,"n":3267,"o":84.75,"t":"2025-07-23T04:00:00Z","v":296519,"vw":85.520378},{"c":85.91,"h":86.24,"l":85.52,"n":3488,"o":85.74,"t":"2025-07-24T04:00:00Z","v":422617,"vw":85.947214},{"c":88.54,"h":88.57,"l":87.21,"n":5684,"o":87.35,"t":"2025-07-25T04:00:00Z","v":616993,"vw":87.845642},{"c":88.1,"h":89.06,"l":87.77,"n":7790,"o":89.06,"t":"2025-07-28T04:00:00Z","v":623834,"vw":88.098015},{"c":87.21,"h":88.7999,"l":86.89,"n":4306,"o":88.57,"t":"2025-07-29T04:00:00Z","v":471006,"vw":87.490302},{"c":86.99,"h":87.89,"l":86.45,"n":4331,"o":87.59,"t":"2025-07-30T04:00:00Z","v":404611,"vw":87.438631},{"c":87.18,"h":88.02,"l":86.585,"n":6709,"o":87.28,"t":"2025-07-31T04:00:00Z","v":919202,"vw":87.184293},{"c":85.19,"h":85.8255,"l":83.33,"n":5395,"o":85.39,"t":"2025-08-01T04:00:00Z","v":969578,"vw":84.713536},{"c":86.18,"h":86.2967,"l":85.53,"n":16898,"o":86,"t":"2025-08-04T04:00:00Z","v":1704863,"vw":85.868026},{"c":87.98,"h":88.415,"l":86.58,"n":4427,"o":87.69,"t":"2025-08-05T04:00:00Z","v":782750,"vw":87.809667},{"c":87.43,"h":88.09,"l":87.154,"n":4440,"o":88.09,"t":"2025-08-06T04:00:00Z","v":476910,"vw":87.543045},{"c":88.38,"h":88.995,"l":87.81,"n":3782,"o":88.81,"t":"2025-08-07T04:00:00Z","v":381430,"vw":88.313786},{"c":88.7,"h":89.629,"l":88.3737,"n":3993,"o":89.04,"t":"2025-08-08T04:00:00Z","v":423783,"vw":88.957638},{"c":88.14,"h":88.75,"l":87.8001,"n":3085,"o":88.55,"t":"2025-08-11T04:00:00Z","v":260027,"vw":88.189757},{"c":91.8,"h":91.84,"l":88.99,"n":9276,"o":89.01,"t":"2025-08-12T04:00:00Z","v":2385285,"vw":91.03511},{"c":92.38,"h":92.58,"l":90.63,"n":4915,"o":92.46,"t":"2025-08-13T04:00:00Z","v":490103,"vw":91.533531},{"c":90.8,"h":91.935,"l":90.6,"n":8896,"o":91.61,"t":"2025-08-14T04:00:00Z","v":898990,"vw":91.12645},{"c":89.7,"h":91.04,"l":89.54,"n":6163,"o":91.04,"t":"2025-08-15T04:00:00Z","v":621115,"vw":89.917231},{"c":90.51,"h":90.51,"l":89.685,"n":4827,"o":89.78,"t":"2025-08-18T04:00:00Z","v":433315,"vw":90.220002},{"c":89.88,"h":90.6684,"l":89.5281,"n":3585,"o":90.4,"t":"2025-08-19T04:00:00Z","v":303465,"vw":90.007079},{"c":89.05,"h":89.35,"l":87.67,"n":3740,"o":89.2,"t":"2025-08-20T04:00:00Z","v":401324,"vw":88.592092},{"c":89.42,"h":89.5748,"l":88.67,"n":3550,"o":88.82,"t":"2025-08-21T04:00:00Z","v":348409,"vw":89.244632},{"c":92,"h":92.97,"l":89.8,"n":6037,"o":90.07,"t":"2025-08-22T04:00:00Z","v":1267090,"vw":92.260848},{"c":91.49,"h":92.405,"l":91.49,"n":5666,"o":91.99,"t":"2025-08-25T04:00:00Z","v":567020,"vw":92.006089},{"c":92.51,"h":92.674,"l":91.615,"n":6097,"o":91.78,"t":"2025-08-26T04:00:00Z","v":577439,"vw":92.397435},{"c":92.76,"h":93.11,"l":92.195,"n":4885,"o":92.42,"t":"2025-08-27T04:00:00Z","v":520780,"vw":92.824392},{"c":93.08,"h":93.22,"l":92.49,"n":6594,"o":93.22,"t":"2025-08-28T04:00:00Z","v":571556,"vw":92.91486},{"c":91.54,"h":93.2,"l":91.1648,"n":6265,"o":93.2,"t":"2025-08-29T04:00:00Z","v":1095898,"vw":91.623859},{"c":90.82,"h":90.95,"l":89.5,"n":6206,"o":90.19,"t":"2025-09-02T04:00:00Z","v":654423,"vw":90.354055},{"c":90.21,"h":91.1415,"l":89.7876,"n":3882,"o":90.71,"t":"2025-09-03T04:00:00Z","v":308134,"vw":90.309513},{"c":92.02,"h":92.03,"l":90.09,"n":3180,"o":90.74,"t":"2025-09-04T04:00:00Z","v":285731,"vw":91.123452},{"c":91.99,"h":92.9381,"l":90.25,"n":6385,"o":92.63,"t":"2025-09-05T04:00:00Z","v":551635,"vw":91.220942},{"c":92,"h":92.45,"l":91.4,"n":3622,"o":92.3,"t":"2025-09-08T04:00:00Z","v":392342,"vw":91.783961},{"c":90.12,"h":91.49,"l":89.5,"n":5944,"o":91.49,"t":"2025-09-09T04:00:00Z","v":1354446,"vw":89.89523},{"c":91.83,"h":92.2873,"l":90.59,"n":3660,"o":90.59,"t":"2025-09-10T04:00:00Z","v":369999,"vw":91.666772},{"c":93.41,"h":93.7037,"l":92.24,"n":5050,"o":92.35,"t":"2025-09-11T04:00:00Z","v":534593,"vw":93.171511},{"c":92.58,"h":93.41,"l":92.48,"n":2271,"o":93.37,"t":"2025-09-12T04:00:00Z","v":206938,"vw":92.888373},{"c":93.41,"h":93.9094,"l":92.59,"n":4236,"o":93.11,"t":"2025-09-15T04:00:00Z","v":351381,"vw":93.375619},{"c":93.46,"h":93.7,"l":92.26,"n":3431,"o":93.64,"t":"2025-09-16T04:00:00Z","v":322156,"vw":92.918217},{"c":92.71,"h":95.06,"l":92.02,"n":4685,"o":93.83,"t":"2025-09-17T04:00:00Z","v":427793,"vw":93.431504},{"c":95.5,"h":95.795,"l":92.93,"n":8342,"o":93.43,"t":"2025-09-18T04:00:00Z","v":898378,"vw":95.072491},{"c":95.12,"h":95.9591,"l":94.71,"n":3805,"o":95.95,"t":"2025-09-19T04:00:00Z","v":330407,"vw":95.121643},{"c":96.29,"h":96.435,"l":94.65,"n":3810,"o":95.02,"t":"2025-09-22T04:00:00Z","v":308978,"vw":95.705587},{"c":96.18,"h":97.57,"l":95.866,"n":6030,"o":96.71,"t":"2025-09-23T04:00:00Z","v":521371,"vw":96.676553},{"c":94.4,"h":96.5765,"l":94.22,"n":3670,"o":96.49,"t":"2025-09-24T04:00:00Z","v":282585,"vw":95.004116},{"c":93.98,"h":94.2525,"l":92.25,"n":8511,"o":93.29,"t":"2025-09-25T04:00:00Z","v":776716,"vw":93.727627},{"c":95.48,"h":95.58,"l":94.48,"n":3445,"o":94.52,"t":"2025-09-26T04:00:00Z","v":296037,"vw":95.092896},{"c":95.62,"h":96.57,"l":95.46,"n":5696,"o":96.13,"t":"2025-09-29T04:00:00Z","v":872807,"vw":95.776767},{"c":96.68,"h":96.81,"l":95.5,"n":3312,"o":95.58,"t":"2025-09-30T04:00:00Z","v":326979,"vw":95.962178},{"c":96.89,"h":97.29,"l":95.755,"n":9362,"o":96.11,"t":"2025-10-01T04:00:00Z","v":1260122,"vw":96.865459},{"c":97.12,"h":97.5999,"l":96.02,"n":4520,"o":97.25,"t":"2025-10-02T04:00:00Z","v":724232,"vw":96.736123},{"c":97.06,"h":98.18,"l":96.8352,"n":5093,"o":97.6,"t":"2025-10-03T04:00:00Z","v":537424,"vw":97.394627},{"c":98.3,"h":98.8653,"l":97.23,"n":4217,"o":97.8,"t":"2025-10-06T04:00:00Z","v":398339,"vw":98.336417},{"c":97.47,"h":99.17,"l":96.45,"n":4333,"o":98.73,"t":"2025-10-07T04:00:00Z","v":416777,"vw":97.511214},{"c":99.38,"h":99.46,"l":97.37,"n":3520,"o":97.87,"t":"2025-10-08T04:00:00Z","v":406110,"vw":98.624468},{"c":97.28,"h":99.85,"l":97.16,"n":3836,"o":99.63,"t":"2025-10-09T04:00:00Z","v":389425,"vw":98.230242},{"c":94.09,"h":98.28,"l":94.03,"n":6062,"o":97.76,"t":"2025-10-10T04:00:00Z","v":568005,"vw":95.887029},{"c":96.4,"h":97.03,"l":95.82,"n":3864,"o":95.82,"t":"2025-10-13T04:00:00Z","v":271245,"vw":96.432384},{"c":97.73,"h":98.43,"l":94.69,"n":8144,"o":95.35,"t":"2025-10-14T04:00:00Z","v":1067946,"vw":97.712608},{"c":97.17,"h":98.885,"l":96.31,"n":9109,"o":98.47,"t":"2025-10-15T04:00:00Z","v":827873,"vw":97.603048},{"c":96.27,"h":97.905,"l":96.07,"n":4669,"o":97.75,"t":"2025-10-16T04:00:00Z","v":389067,"vw":96.775926},{"c":95.52,"h":96.5499,"l":94.43,"n":3860,"o":95.82,"t":"2025-10-17T04:00:00Z","v":406809,"vw":95.239505},{"c":97.57,"h":97.85,"l":96.72,"n":5497,"o":96.88,"t":"2025-10-20T04:00:00Z","v":499219,"vw":97.443592},{"c":98.13,"h":98.364,"l":96.52,"n":3760,"o":97.54,"t":"2025-10-21T04:00:00Z","v":307433,"vw":97.873032},{"c":95.07,"h":98.43,"l":94.21,"n":5786,"o":98.23,"t":"2025-10-22T04:00:00Z","v":455929,"vw":95.206279},{"c":97.02,"h":97.17,"l":95.26,"n":4701,"o":95.31,"t":"2025-10-23T04:00:00Z","v":606016,"vw":96.609218},{"c":100.02,"h":100.34,"l":99.4,"n":5847,"o":99.4,"t":"2025-10-24T04:00:00Z","v":717392,"vw":99.948982},{"c":99.85,"h":101.27,"l":99.4,"n":4494,"o":101.27,"t":"2025-10-27T04:00:00Z","v":397064,"vw":100.000939},{"c":99.53,"h":100.34,"l":99.18,"n":3167,"o":100.16,"t":"2025-10-28T04:00:00Z","v":235243,"vw":99.801014},{"c":100.35,"h":101.7,"l":99.53,"n":6470,"o":99.82,"t":"2025-10-29T04:00:00Z","v":635254,"vw":100.803653},{"c":99.13,"h":101.67,"l":98.76,"n":5241,"o":99.93,"t":"2025-10-30T04:00:00Z","v":458587,"vw":100.142868},{"c":99.92,"h":100.33,"l":99.085,"n":3837,"o":99.42,"t":"2025-10-31T04:00:00Z","v":434714,"vw":99.649889},{"c":99.74,"h":100.26,"l":98.6,"n":3808,"o":100.26,"t":"2025-11-03T05:00:00Z","v":276983,"vw":99.576104},{"c":98.21,"h":98.98,"l":97.3334,"n":4374,"o":98.43,"t":"2025-11-04T05:00:00Z","v":431950,"vw":98.345843},{"c":98.67,"h":99.295,"l":97.43,"n":4759,"o":97.91,"t":"2025-11-05T05:00:00Z","v":352455,"vw":98.555076},{"c":96.99,"h":99.56,"l":96.64,"n":5043,"o":99.56,"t":"2025-11-06T05:00:00Z","v":453095,"vw":97.683118},{"c":97.25,"h":97.4491,"l":94.5117,"n":4919,"o":95.89,"t":"2025-11-07T05:00:00Z","v":422192,"vw":95.979628},{"c":98.53,"h":99.325,"l":97.37,"n":4609,"o":99.09,"t":"2025-11-10T05:00:00Z","v":315341,"vw":98.501874},{"c":97.78,"h":98.455,"l":97.225,"n":4189,"o":98.28,"t":"2025-11-11T05:00:00Z","v":285129,"vw":97.852362},{"c":98.04,"h":99.18,"l":97.86,"n":5710,"o":98.21,"t":"2025-11-12T05:00:00Z","v":412745,"vw":98.268979},{"c":93.79,"h":97.8201,"l":93.54,"n":7688,"o":97.25,"t":"2025-11-13T05:00:00Z","v":1272237,"vw":94.313064},{"c":94.13,"h":94.9556,"l":91.805,"n":19620,"o":92.12,"t":"2025-11-14T05:00:00Z","v":1747683,"vw":94.08452},{"c":92.3,"h":94.6393,"l":91.69,"n":6702,"o":94.1,"t":"2025-11-17T05:00:00Z","v":510080,"vw":92.891307},{"c":92.51,"h":93.24,"l":91.115,"n":13200,"o":91.47,"t":"2025-11-18T05:00:00Z","v":1290643,"vw":92.427588},{"c":93.29,"h":94.36,"l":92.825,"n":4990,"o":93.16,"t":"2025-11-19T05:00:00Z","v":429653,"vw":93.55571},{"c":91.04,"h":96.09,"l":90.93,"n":4798,"o":95.26,"t":"2025-11-20T05:00:00Z","v":385219,"vw":92.917916},{"c":92.97,"h":93.62,"l":90.51,"n":5085,"o":91.15,"t":"2025-11-21T05:00:00Z","v":410935,"vw":92.382334},{"c":95.5,"h":95.9296,"l":93.2968,"n":4481,"o":93.5,"t":"2025-11-24T05:00:00Z","v":396162,"vw":95.281484},{"c":97.38,"h":97.54,"l":94.94,"n":5080,"o":95.78,"t":"2025-11-25T05:00:00Z","v":357644,"vw":96.743534},{"c":98.45,"h":99.31,"l":97.31,"n":10485,"o":97.62,"t":"2025-11-26T05:00:00Z","v":947919,"vw":98.695745},{"c":98.91,"h":99.12,"l":98.41,"n":6916,"o":98.85,"t":"2025-11-28T05:00:00Z","v":838378,"vw":98.87928},{"c":97.54,"h":98.56,"l":97.05,"n":3755,"o":97.68,"t":"2025-12-01T05:00:00Z","v":315216,"vw":97.960641},{"c":97.67,"h":98.55,"l":97.57,"n":4487,"o":98.43,"t":"2025-12-02T05:00:00Z","v":544745,"vw":98.002066},{"c":98.68,"h":98.73,"l":97.01,"n":5118,"o":97.93,"t":"2025-12-03T05:00:00Z","v":432832,"vw":98.357677},{"c":99.59,"h":100.305,"l":98.41,"n":5857,"o":98.56,"t":"2025-12-04T05:00:00Z","v":1603465,"vw":99.450786},{"c":99.01,"h":99.34,"l":98.03,"n":7271,"o":99.34,"t":"2025-12-05T05:00:00Z","v":801476,"vw":98.924711},{"c":99.17,"h":100.17,"l":98.96,"n":2801,"o":99.75,"t":"2025-12-08T05:00:00Z","v":249517,"vw":99.451127},{"c":98.88,"h":100.1899,"l":98.79,"n":4129,"o":99.19,"t":"2025-12-09T05:00:00Z","v":342105,"vw":99.35111},{"c":101.69,"h":102.46,"l":98.91,"n":5560,"o":99.22,"t":"2025-12-10T05:00:00Z","v":755702,"vw":101.356636},{"c":103.29,"h":103.6,"l":101.0775,"n":6662,"o":101.47,"t":"2025-12-11T05:00:00Z","v":478221,"vw":102.762261},{"c":100.59,"h":103.51,"l":99.745,"n":9216,"o":103.51,"t":"2025-12-12T05:00:00Z","v":639802,"vw":100.893383},{"c":100.34,"h":101.41,"l":100.14,"n":4435,"o":101.41,"t":"2025-12-15T05:00:00Z","v":305450,"vw":100.504454},{"c":100.01,"h":101.07,"l":99.25,"n":5787,"o":100.41,"t":"2025-12-16T05:00:00Z","v":449001,"vw":100.02868},{"c":97.23,"h":100.5258,"l":96.94,"n":8253,"o":99.88,"t":"2025-12-17T05:00:00Z","v":745864,"vw":97.917326},{"c":98.86,"h":99.9499,"l":98.46,"n":5921,"o":98.46,"t":"2025-12-18T05:00:00Z","v":436386,"vw":99.157394},{"c":99.93,"h":100.3,"l":99,"n":7137,"o":99.11,"t":"2025-12-19T05:00:00Z","v":740096,"vw":99.919475},{"c":101.7,"h":102.16,"l":100.69,"n":8318,"o":100.77,"t":"2025-12-22T05:00:00Z","v":999039,"vw":101.622267},{"c":101.66,"h":101.94,"l":101,"n":4141,"o":101.46,"t":"2025-12-23T05:00:00Z","v":366974,"vw":101.664099},{"c":101.62,"h":101.75,"l":101.1302,"n":2094,"o":101.75,"t":"2025-12-24T05:00:00Z","v":206201,"vw":101.553873},{"c":101.28,"h":101.73,"l":100.9308,"n":3232,"o":101.73,"t":"2025-12-26T05:00:00Z","v":227560,"vw":101.199505},{"c":100.56,"h":101.4,"l":100.275,"n":4392,"o":100.97,"t":"2025-12-29T05:00:00Z","v":349829,"vw":100.608264},{"c":99.57,"h":100.71,"l":99.49,"n":3971,"o":100.71,"t":"2025-12-30T05:00:00Z","v":285570,"vw":100.044235},{"c":98.32,"h":99.88,"l":98.22,"n":4086,"o":99.88,"t":"2025-12-31T05:00:00Z","v":427773,"vw":98.773339},{"c":101.52,"h":101.5628,"l":98.6401,"n":7240,"o":99.02,"t":"2026-01-02T05:00:00Z","v":1220015,"vw":100.808627},{"c":104.54,"h":105.23,"l":102.27,"n":9208,"o":102.31,"t":"2026-01-05T05:00:00Z","v":897328,"vw":104.509501},{"c":105.7,"h":105.7192,"l":102.24,"n":9446,"o":104.51,"t":"2026-01-06T05:00:00Z","v":1002461,"vw":104.410985},{"c":104.55,"h":105.89,"l":104.2666,"n":8339,"o":105.89,"t":"2026-01-07T05:00:00Z","v":809515,"vw":105.008151},{"c":105.46,"h":106.3116,"l":104.8814,"n":5446,"o":105.03,"t":"2026-01-08T05:00:00Z","v":474279,"vw":105.461899},{"c":107.6,"h":108.195,"l":106.13,"n":9497,"o":106.3,"t":"2026-01-09T05:00:00Z","v":1374212,"vw":107.668242},{"c":108.87,"h":108.95,"l":107.22,"n":6101,"o":107.5,"t":"2026-01-12T05:00:00Z","v":591589,"vw":108.589477},{"c":109.69,"h":110.2059,"l":109.16,"n":8908,"o":109.265,"t":"2026-01-13T05:00:00Z","v":1312696,"vw":109.672567},{"c":109.69,"h":110,"l":108.19,"n":7376,"o":109.56,"t":"2026-01-14T05:00:00Z","v":874710,"vw":109.183947},{"c":112.1,"h":112.66,"l":110.33,"n":8330,"o":110.33,"t":"2026-01-15T05:00:00Z","v":853451,"vw":112.122388},{"c":113.54,"h":114.38,"l":112.6385,"n":8181,"o":112.64,"t":"2026-01-16T05:00:00Z","v":839838,"vw":113.546},{"c":111.7,"h":112.9465,"l":111.26,"n":15013,"o":111.81,"t":"2026-01-20T05:00:00Z","v":1534191,"vw":112.121909},{"c":114.37,"h":114.77,"l":111.95,"n":9166,"o":112.72,"t":"2026-01-21T05:00:00Z","v":1411976,"vw":113.26327},{"c":114.45,"h":115.8,"l":113.5,"n":7865,"o":115.64,"t":"2026-01-22T05:00:00Z","v":1147548,"vw":114.65781},{"c":112.09,"h":114.41,"l":111.77,"n":9156,"o":114.41,"t":"2026-01-23T05:00:00Z","v":811143,"vw":112.89534},{"c":112.37,"h":113.13,"l":111.69,"n":6811,"o":112.2,"t":"2026-01-26T05:00:00Z","v":648794,"vw":112.207898},{"c":113.29,"h":113.53,"l":112.0495,"n":5104,"o":112.73,"t":"2026-01-27T05:00:00Z","v":440277,"vw":113.129475},{"c":112.89,"h":113.86,"l":111.76,"n":6019,"o":113.77,"t":"2026-01-28T05:00:00Z","v":775275,"vw":112.834017},{"c":112.62,"h":114.25,"l":110.95,"n":8776,"o":113.7,"t":"2026-01-29T05:00:00Z","v":685072,"vw":112.318275},{"c":110.2,"h":112.43,"l":109.38,"n":6408,"o":111.54,"t":"2026-01-30T05:00:00Z","v":602722,"vw":110.593642},{"c":112.52,"h":112.73,"l":109.69,"n":5395,"o":109.99,"t":"2026-02-02T05:00:00Z","v":548640,"vw":111.950633},{"c":115.43,"h":115.67,"l":113,"n":10214,"o":113.43,"t":"2026-02-03T05:00:00Z","v":911141,"vw":114.264959},{"c":113.58,"h":116.81,"l":111.2295,"n":14309,"o":115.8,"t":"2026-02-04T05:00:00Z","v":1110300,"vw":113.392279},{"c":113.49,"h":114.34,"l":111.93,"n":7855,"o":112.06,"t":"2026-02-05T05:00:00Z","v":835302,"vw":113.407199},{"c":118.5,"h":118.8,"l":115,"n":10407,"o":115.02,"t":"2026-02-06T05:00:00Z","v":993994,"vw":117.832623},{"c":119.9,"h":120.75,"l":118.1301,"n":8968,"o":118.67,"t":"2026-02-09T05:00:00Z","v":686280,"vw":120.152862},{"c":119.18,"h":120.3,"l":118.5,"n":8191,"o":119.9,"t":"2026-02-10T05:00:00Z","v":559993,"vw":119.346386},{"c":120.35,"h":122.28,"l":119.03,"n":7028,"o":120.79,"t":"2026-02-11T05:00:00Z","v":733109,"vw":120.333763},{"c":117.27,"h":123.54,"l":117.085,"n":13938,"o":121.79,"t":"2026-02-12T05:00:00Z","v":1020947,"vw":119.108389},{"c":119.14,"h":120.26,"l":116.353,"n":6051,"o":118.06,"t":"2026-02-13T05:00:00Z","v":487246,"vw":119.214352},{"c":118.44,"h":119.44,"l":117.475,"n":6297,"o":118.93,"t":"2026-02-17T05:00:00Z","v":482823,"vw":118.65435},{"c":118.86,"h":120.99,"l":118.38,"n":7464,"o":119.04,"t":"2026-02-18T05:00:00Z","v":727868,"vw":119.786221},{"c":120.66,"h":120.7,"l":118.37,"n":8552,"o":118.76,"t":"2026-02-19T05:00:00Z","v":648413,"vw":119.958532},{"c":121.93,"h":123.2299,"l":120.13,"n":6002,"o":120.53,"t":"2026-02-20T05:00:00Z","v":539314,"vw":121.523909},{"c":119.16,"h":121.56,"l":118,"n":11286,"o":121.04,"t":"2026-02-23T05:00:00Z","v":895617,"vw":118.94764},{"c":120.03,"h":120.4599,"l":117.258,"n":10400,"o":118.38,"t":"2026-02-24T05:00:00Z","v":743048,"vw":119.806656},{"c":118.99,"h":121.6,"l":118.25,"n":9888,"o":121.33,"t":"2026-02-25T05:00:00Z","v":751208,"vw":119.534638},{"c":119.84,"h":120.105,"l":116.42,"n":13237,"o":119.23,"t":"2026-02-26T05:00:00Z","v":1040060,"vw":118.393267},{"c":118.19,"h":118.64,"l":116.38,"n":7795,"o":117.93,"t":"2026-02-27T05:00:00Z","v":651699,"vw":117.350548},{"c":119.47,"h":120.25,"l":117.14,"n":8971,"o":117.17,"t":"2026-03-02T05:00:00Z","v":869688,"vw":119.461686},{"c":117.12,"h":118.04,"l":113.89,"n":9497,"o":116.01,"t":"2026-03-03T05:00:00Z","v":810299,"vw":116.458839},{"c":117.96,"h":118.62,"l":116.61,"n":7782,"o":118.37,"t":"2026-03-04T05:00:00Z","v":749969,"vw":117.81744},{"c":113.48,"h":116.88,"l":111.65,"n":10463,"o":116.88,"t":"2026-03-05T05:00:00Z","v":1066076,"vw":113.310166},{"c":110.41,"h":111.95,"l":109.53,"n":8737,"o":110.71,"t":"2026-03-06T05:00:00Z","v":811718,"vw":110.925623},{"c":113.11,"h":113.19,"l":107.56,"n":10180,"o":108.26,"t":"2026-03-09T04:00:00Z","v":814429,"vw":109.798985},{"c":112.26,"h":114.76,"l":112.04,"n":9316,"o":113.08,"t":"2026-03-10T04:00:00Z","v":707924,"vw":113.543632},{"c":112.24,"h":113.23,"l":110.7,"n":9081,"o":111.95,"t":"2026-03-11T04:00:00Z","v":759380,"vw":112.119335},{"c":109.27,"h":111.01,"l":108.925,"n":7962,"o":111.01,"t":"2026-03-12T04:00:00Z","v":715982,"vw":109.895897},{"c":108.56,"h":110.95,"l":107.56,"n":4845,"o":110.43,"t":"2026-03-13T04:00:00Z","v":421093,"vw":108.619784},{"c":110.53,"h":111.4102,"l":109.6709,"n":6958,"o":110.03,"t":"2026-03-16T04:00:00Z","v":578183,"vw":110.289975},{"c":111.39,"h":111.895,"l":110.05,"n":6310,"o":111.07,"t":"2026-03-17T04:00:00Z","v":467115,"vw":111.090224},{"c":110.31,"h":112.03,"l":110.31,"n":6026,"o":110.795,"t":"2026-03-18T04:00:00Z","v":535121,"vw":111.245237},{"c":111.19,"h":112.16,"l":108,"n":8878,"o":108.78,"t":"2026-03-19T04:00:00Z","v":1086275,"vw":109.909704},{"c":107.7,"h":111.16,"l":106.58,"n":14950,"o":111.16,"t":"2026-03-20T04:00:00Z","v":1299402,"vw":108.159332},{"c":110.45,"h":113.1199,"l":109.939,"n":6682,"o":110.21,"t":"2026-03-23T04:00:00Z","v":631187,"vw":111.590995},{"c":112.26,"h":112.94,"l":109.24,"n":6231,"o":109.57,"t":"2026-03-24T04:00:00Z","v":645880,"vw":111.534326},{"c":113.52,"h":114.1438,"l":112.37,"n":8470,"o":113.83,"t":"2026-03-25T04:00:00Z","v":682849,"vw":113.438664},{"c":109.02,"h":112.6,"l":108.85,"n":13005,"o":112.27,"t":"2026-03-26T04:00:00Z","v":829532,"vw":110.383143},{"c":109.77,"h":111.28,"l":109.31,"n":5999,"o":109.48,"t":"2026-03-27T04:00:00Z","v":464757,"vw":110.014664},{"c":105.91,"h":110.77,"l":105.305,"n":9340,"o":110.63,"t":"2026-03-30T04:00:00Z","v":1117482,"vw":106.873054},{"c":110.78,"h":111.6904,"l":107.37,"n":6822,"o":107.71,"t":"2026-03-31T04:00:00Z","v":606723,"vw":109.768207},{"c":113.16,"h":114.8923,"l":112.2,"n":6552,"o":112.2,"t":"2026-04-01T04:00:00Z","v":647694,"vw":113.942323},{"c":112.87,"h":114.705,"l":110.01,"n":6347,"o":110.67,"t":"2026-04-02T04:00:00Z","v":517897,"vw":112.626779},{"c":113.6,"h":113.8099,"l":111.34,"n":5680,"o":113.22,"t":"2026-04-06T04:00:00Z","v":615993,"vw":113.194725},{"c":113.43,"h":114.07,"l":111.93,"n":5755,"o":113.34,"t":"2026-04-07T04:00:00Z","v":701779,"vw":112.91567},{"c":119.16,"h":120.18,"l":117.9,"n":9063,"o":118.95,"t":"2026-04-08T04:00:00Z","v":595563,"vw":119.076886},{"c":120.63,"h":121.91,"l":118.86,"n":6027,"o":118.86,"t":"2026-04-09T04:00:00Z","v":508740,"vw":120.696238},{"c":120.34,"h":121.27,"l":119.935,"n":5225,"o":121.2,"t":"2026-04-10T04:00:00Z","v":438095,"vw":120.677167},{"c":121.84,"h":121.94,"l":119.705,"n":4883,"o":119.705,"t":"2026-04-13T04:00:00Z","v":444560,"vw":121.060642},{"c":122.79,"h":123.4699,"l":121.0501,"n":6278,"o":122.7,"t":"2026-04-14T04:00:00Z","v":565441,"vw":122.786812},{"c":121.25,"h":122.9,"l":120.09,"n":7642,"o":122.77,"t":"2026-04-15T04:00:00Z","v":633749,"vw":121.103195},{"c":120.39,"h":122.22,"l":120.205,"n":6332,"o":121.62,"t":"2026-04-16T04:00:00Z","v":499528,"vw":120.895515},{"c":123.13,"h":124.7522,"l":121.73,"n":7428,"o":122.42,"t":"2026-04-17T04:00:00Z","v":1516059,"vw":123.750366},{"c":123.88,"h":123.94,"l":121.7693,"n":5853,"o":122.72,"t":"2026-04-20T04:00:00Z","v":468068,"vw":123.13134},{"c":123.06,"h":125.25,"l":122.27,"n":9224,"o":124.69,"t":"2026-04-21T04:00:00Z","v":740724,"vw":123.444445},{"c":123.95,"h":125.32,"l":122.9106,"n":7018,"o":125.03,"t":"2026-04-22T04:00:00Z","v":725807,"vw":123.596435},{"c":125.43,"h":126.45,"l":123.56,"n":8523,"o":124.55,"t":"2026-04-23T04:00:00Z","v":1360774,"vw":125.541841},{"c":124.11,"h":126.09,"l":123.885,"n":6332,"o":126.09,"t":"2026-04-24T04:00:00Z","v":482660,"vw":124.642335},{"c":125.65,"h":125.9,"l":123.382,"n":9823,"o":124.635,"t":"2026-04-27T04:00:00Z","v":991473,"vw":125.310348},{"c":123.59,"h":125.22,"l":122.375,"n":7610,"o":125.02,"t":"2026-04-28T04:00:00Z","v":531708,"vw":123.408168},{"c":121.58,"h":124.59,"l":121.42,"n":8331,"o":124.08,"t":"2026-04-29T04:00:00Z","v":1175795,"vw":122.225954},{"c":126.89,"h":127.07,"l":122.825,"n":10264,"o":122.825,"t":"2026-04-30T04:00:00Z","v":813216,"vw":125.940102},{"c":127.26,"h":127.8,"l":125.7076,"n":7093,"o":127.8,"t":"2026-05-01T04:00:00Z","v":680935,"vw":126.757212},{"c":125.27,"h":127.43,"l":124.825,"n":8498,"o":127.14,"t":"2026-05-04T04:00:00Z","v":1018733,"vw":125.883093},{"c":130.68,"h":130.7,"l":128.46,"n":8082,"o":128.73,"t":"2026-05-05T04:00:00Z","v":685834,"vw":129.93377},{"c":131.94,"h":132.13,"l":129.0447,"n":12609,"o":131.55,"t":"2026-05-06T04:00:00Z","v":1310012,"vw":131.23562},{"c":129.03,"h":133.5,"l":128.335,"n":11593,"o":133.3,"t":"2026-05-07T04:00:00Z","v":976626,"vw":129.953248},{"c":129.62,"h":130.62,"l":129.09,"n":6364,"o":130.62,"t":"2026-05-08T04:00:00Z","v":755806,"vw":129.468107},{"c":130.4,"h":130.79,"l":128.93,"n":9090,"o":129.78,"t":"2026-05-11T04:00:00Z","v":729848,"vw":130.275507},{"c":129.34,"h":129.95,"l":126.08,"n":8666,"o":129.76,"t":"2026-05-12T04:00:00Z","v":672409,"vw":127.96368},{"c":129.48,"h":130.02,"l":126.84,"n":9369,"o":129.43,"t":"2026-05-13T04:00:00Z","v":1596131,"vw":129.025643},{"c":131.1,"h":131.77,"l":129.73,"n":9830,"o":130.53,"t":"2026-05-14T04:00:00Z","v":564195,"vw":130.79448},{"c":127.76,"h":129.21,"l":127.08,"n":8419,"o":129.21,"t":"2026-05-15T04:00:00Z","v":788038,"vw":127.826265},{"c":124.99,"h":128.01,"l":124.37,"n":9181,"o":128.01,"t":"2026-05-18T04:00:00Z","v":915234,"vw":125.524588},{"c":122.54,"h":123.9796,"l":120.47,"n":18258,"o":123.55,"t":"2026-05-19T04:00:00Z","v":1186770,"vw":122.377499},{"c":125.34,"h":126,"l":122.96,"n":8707,"o":124.04,"t":"2026-05-20T04:00:00Z","v":695958,"vw":124.794244},{"c":124.64,"h":125.5,"l":123.34,"n":6787,"o":124.79,"t":"2026-05-21T04:00:00Z","v":641904,"vw":124.272131},{"c":125.06,"h":125.81,"l":123.3,"n":5618,"o":125.81,"t":"2026-05-22T04:00:00Z","v":504820,"vw":124.824816},{"c":128.3,"h":128.69,"l":126.56,"n":8851,"o":127.11,"t":"2026-05-26T04:00:00Z","v":638536,"vw":127.919378},{"c":129.43,"h":130.76,"l":128.86,"n":7456,"o":130.07,"t":"2026-05-27T04:00:00Z","v":648942,"vw":129.899397},{"c":130.49,"h":130.89,"l":127.97,"n":7152,"o":129.77,"t":"2026-05-28T04:00:00Z","v":641371,"vw":129.913644},{"c":129.18,"h":130.46,"l":127.9701,"n":6962,"o":130.45,"t":"2026-05-29T04:00:00Z","v":458154,"vw":129.01116},{"c":127.49,"h":128.19,"l":125.97,"n":6181,"o":128.12,"t":"2026-06-01T04:00:00Z","v":421664,"vw":127.270698},{"c":128.79,"h":129.5,"l":127.38,"n":7217,"o":127.88,"t":"2026-06-02T04:00:00Z","v":897404,"vw":128.546436},{"c":129.48,"h":130.4999,"l":127.68,"n":5469,"o":128.44,"t":"2026-06-03T04:00:00Z","v":521384,"vw":129.474802},{"c":131.8,"h":132.11,"l":128.34,"n":4913,"o":129.52,"t":"2026-06-04T04:00:00Z","v":451784,"vw":130.822209},{"c":127.97,"h":131.79,"l":127.23,"n":6721,"o":131.01,"t":"2026-06-05T04:00:00Z","v":485815,"vw":129.588207},{"c":128.14,"h":129.93,"l":127.11,"n":6129,"o":129.2,"t":"2026-06-08T04:00:00Z","v":444768,"vw":128.387553},{"c":127.72,"h":131.13,"l":123.42,"n":6759,"o":129.48,"t":"2026-06-09T04:00:00Z","v":559981,"vw":126.523982},{"c":122.77,"h":127.6,"l":122.57,"n":7500,"o":126.45,"t":"2026-06-10T04:00:00Z","v":753643,"vw":124.029261},{"c":128.39,"h":128.5299,"l":124.04,"n":7581,"o":124.61,"t":"2026-06-11T04:00:00Z","v":615952,"vw":126.67004},{"c":129.45,"h":130.435,"l":128.54,"n":9405,"o":129.63,"t":"2026-06-12T04:00:00Z","v":777928,"vw":129.743387},{"c":130.37,"h":132.77,"l":130.09,"n":7344,"o":132.06,"t":"2026-06-15T04:00:00Z","v":618560,"vw":130.916587},{"c":130.27,"h":132.371,"l":130.13,"n":7573,"o":131.05,"t":"2026-06-16T04:00:00Z","v":632597,"vw":130.999547},{"c":129.25,"h":132.17,"l":128.93,"n":20677,"o":130.87,"t":"2026-06-17T04:00:00Z","v":2348585,"vw":130.982635},{"c":130.9,"h":131.83,"l":128.9,"n":6256,"o":131.58,"t":"2026-06-18T04:00:00Z","v":472112,"vw":130.635003},{"c":133.25,"h":133.34,"l":130.91,"n":7740,"o":131.355,"t":"2026-06-22T04:00:00Z","v":691063,"vw":132.503172},{"c":129.52,"h":131.54,"l":127.815,"n":9425,"o":129.588,"t":"2026-06-23T04:00:00Z","v":834411,"vw":130.02649},{"c":130.48,"h":132.5,"l":129.6025,"n":6421,"o":130.26,"t":"2026-06-24T04:00:00Z","v":427782,"vw":130.917509},{"c":132.92,"h":135.05,"l":131.45,"n":8681,"o":132.3,"t":"2026-06-25T04:00:00Z","v":802720,"vw":132.861579},{"c":129.69,"h":132.14,"l":129.31,"n":8584,"o":132.14,"t":"2026-06-26T04:00:00Z","v":674919,"vw":130.780246},{"c":131.58,"h":131.83,"l":129.085,"n":6058,"o":130.37,"t":"2026-06-29T04:00:00Z","v":415480,"vw":130.747001},{"c":133.25,"h":133.31,"l":131.3,"n":7677,"o":132.32,"t":"2026-06-30T04:00:00Z","v":530153,"vw":132.848599},{"c":129.36,"h":132.81,"l":129.325,"n":9237,"o":132.8,"t":"2026-07-01T04:00:00Z","v":837169,"vw":130.877802},{"c":125.91,"h":131.4299,"l":124.51,"n":11782,"o":129.92,"t":"2026-07-02T04:00:00Z","v":892732,"vw":126.752903},{"c":126.97,"h":128.71,"l":126.58,"n":6822,"o":126.88,"t":"2026-07-06T04:00:00Z","v":467726,"vw":127.302414},{"c":122.87,"h":126.29,"l":121.23,"n":8978,"o":126.29,"t":"2026-07-07T04:00:00Z","v":714502,"vw":122.465972},{"c":122.56,"h":123.5154,"l":120.57,"n":7440,"o":121.89,"t":"2026-07-08T04:00:00Z","v":524730,"vw":121.957322},{"c":124.35,"h":125.31,"l":124.13,"n":8043,"o":124.53,"t":"2026-07-09T04:00:00Z","v":695415,"vw":124.954165},{"c":123.62,"h":124.5,"l":122.8,"n":6009,"o":124.5,"t":"2026-07-10T04:00:00Z","v":449770,"vw":123.825318},{"c":121.45,"h":123.5199,"l":121.14,"n":13720,"o":122.97,"t":"2026-07-13T04:00:00Z","v":1139516,"vw":121.944364},{"c":123.31,"h":124.25,"l":122.63,"n":17508,"o":123.23,"t":"2026-07-14T04:00:00Z","v":1163443,"vw":123.198742},{"c":123.23,"h":124.3199,"l":121.17,"n":7338,"o":123.73,"t":"2026-07-15T04:00:00Z","v":471734,"vw":122.677124},{"c":122.26,"h":123.445,"l":121.42,"n":5143,"o":121.71,"t":"2026-07-16T04:00:00Z","v":719031,"vw":122.467581},{"c":121.12,"h":122.13,"l":118.91,"n":9017,"o":119.915,"t":"2026-07-17T04:00:00Z","v":783459,"vw":121.046857},{"c":120.21,"h":122.71,"l":120.03,"n":8467,"o":121.99,"t":"2026-07-20T04:00:00Z","v":873966,"vw":121.035061},{"c":123.14,"h":123.42,"l":120.7,"n":6693,"o":121.75,"t":"2026-07-21T04:00:00Z","v":437242,"vw":122.341054},{"c":123.63,"h":124.13,"l":122.16,"n":6809,"o":122.6,"t":"2026-07-22T04:00:00Z","v":418944,"vw":123.548574},{"c":124.19,"h":125.37,"l":122.55,"n":6449,"o":122.66,"t":"2026-07-23T04:00:00Z","v":489282,"vw":124.126348},{"c":121.12,"h":124.21,"l":120.98,"n":8684,"o":124.21,"t":"2026-07-24T04:00:00Z","v":491582,"vw":122.301295},{"c":120.41,"h":122.9999,"l":118.435,"n":7875,"o":122.37,"t":"2026-07-27T04:00:00Z","v":626832,"vw":119.560049},{"c":116.02,"h":119.8,"l":115,"n":10506,"o":119.8,"t":"2026-07-28T04:00:00Z","v":1038609,"vw":116.127622},{"c":110.36,"h":115.43,"l":109.9792,"n":15031,"o":115.185,"t":"2026-07-29T04:00:00Z","v":1419279,"vw":111.815585},{"c":115.22,"h":115.37,"l":112.71,"n":11672,"o":113.16,"t":"2026-07-30T04:00:00Z","v":692692,"vw":114.089692},{"c":117.05,"h":118.59,"l":115.9101,"n":11822,"o":117.74,"t":"2026-07-31T04:00:00Z","v":851689,"vw":117.530392},{"c":120.25,"h":120.28,"l":116.84,"n":10305,"o":117.56,"t":"2026-08-03T04:00:00Z","v":789867,"vw":119.245562},{"c":122.66,"h":123.47,"l":120.19,"n":10431,"o":121.15,"t":"2026-08-04T04:00:00Z","v":674596,"vw":121.926699},{"c":122.06,"h":124.83,"l":122,"n":7209,"o":123.95,"t":"2026-08-05T04:00:00Z","v":603255,"vw":123.14601},{"c":121.14,"h":124.14,"l":121.09,"n":5824,"o":121.86,"t":"2026-08-06T04:00:00Z","v":577594,"vw":122.560055},{"c":123.54,"h":123.9258,"l":120.82,"n":5420,"o":122.73,"t":"2026-08-07T04:00:00Z","v":441803,"vw":123.146598},{"c":122.44,"h":123.84,"l":122.3425,"n":4806,"o":123.54,"t":"2026-08-10T04:00:00Z","v":355426,"vw":123.042205},{"c":122.97,"h":124.219,"l":122.552,"n":7253,"o":123.1,"t":"2026-08-11T04:00:00Z","v":379027,"vw":123.040654},{"c":123.45,"h":125,"l":123.035,"n":5081,"o":124.98,"t":"2026-08-12T04:00:00Z","v":410457,"vw":123.908849},{"c":122.78,"h":123.96,"l":122.61,"n":5991,"o":123.46,"t":"2026-08-13T04:00:00Z","v":488544,"vw":123.242329},{"c":124.75,"h":124.75,"l":122.8862,"n":5397,"o":122.98,"t":"2026-08-14T04:00:00Z","v":304195,"vw":124.243401},{"c":124.86,"h":125.2,"l":124.17,"n":6708,"o":124.73,"t":"2026-08-17T04:00:00Z","v":515865,"vw":124.664751},{"c":120.28,"h":123.17,"l":120.17,"n":7806,"o":123,"t":"2026-08-18T04:00:00Z","v":610892,"vw":121.3874},{"c":118.2,"h":120.99,"l":117.25,"n":6958,"o":120.95,"t":"2026-08-19T04:00:00Z","v":564013,"vw":118.557193},{"c":115.38,"h":117.32,"l":114.88,"n":8630,"o":117.32,"t":"2026-08-20T04:00:00Z","v":872925,"vw":115.478302},{"c":115.27,"h":117,"l":114.67,"n":5875,"o":116.36,"t":"2026-08-21T04:00:00Z","v":425261,"vw":115.350034},{"c":112.36,"h":115.16,"l":112.2,"n":9428,"o":115.16,"t":"2026-08-24T04:00:00Z","v":801967,"vw":112.866597},{"c":111.2,"h":113.88,"l":110.819,"n":17452,"o":113.88,"t":"2026-08-25T04:00:00Z","v":2067891,"vw":111.842722},{"c":112.67,"h":112.73,"l":111.04,"n":7075,"o":111.04,"t":"2026-08-26T04:00:00Z","v":707183,"vw":112.123005},{"c":112.78,"h":113.44,"l":111.825,"n":5054,"o":113.34,"t":"2026-08-27T04:00:00Z","v":394516,"vw":112.646247},{"c":109.48,"h":112.79,"l":109.43,"n":10025,"o":112.69,"t":"2026-08-28T04:00:00Z","v":764016,"vw":110.584153},{"c":108.22,"h":109.36,"l":107.9,"n":7522,"o":109.2,"t":"2026-08-31T04:00:00Z","v":1044394,"vw":108.164641},{"c":106.04,"h":108.2274,"l":105.89,"n":8989,"o":107.13,"t":"2026-09-01T04:00:00Z","v":962497,"vw":106.540534},{"c":106.27,"h":106.8082,"l":105.26,"n":8318,"o":106.32,"t":"2026-09-02T04:00:00Z","v":728896,"vw":106.196508},{"c":107.64,"h":107.885,"l":105.5001,"n":6359,"o":107.03,"t":"2026-09-03T04:00:00Z","v":625331,"vw":107.254479},{"c":108.72,"h":109.1099,"l":107.67,"n":5988,"o":107.75,"t":"2026-09-04T04:00:00Z","v":733296,"vw":108.423127},{"c":109.38,"h":110.38,"l":108.82,"n":5059,"o":109.34,"t":"2026-09-08T04:00:00Z","v":545354,"vw":109.77553},{"c":106.53,"h":109.715,"l":106.47,"n":6683,"o":109.09,"t":"2026-09-09T04:00:00Z","v":859788,"vw":107.268338},{"c":105.16,"h":106.4999,"l":104.79,"n":12573,"o":105.68,"t":"2026-09-10T04:00:00Z","v":1504528,"vw":105.408771},{"c":107.29,"h":107.43,"l":106.15,"n":6622,"o":106.24,"t":"2026-09-11T04:00:00Z","v":651711,"vw":107.027833},{"c":104.78,"h":105.605,"l":103.85,"n":6549,"o":104.99,"t":"2026-09-14T04:00:00Z","v":605928,"vw":104.937638},{"c":105.05,"h":105.9,"l":104.5083,"n":5847,"o":105.32,"t":"2026-09-15T04:00:00Z","v":811280,"vw":105.180507},{"c":105.635,"h":106.63,"l":104.45,"n":7782,"o":105.94,"t":"2026-09-16T04:00:00Z","v":1353947,"vw":105.751861},{"c":106.06,"h":108.285,"l":105.87,"n":3920,"o":108.06,"t":"2026-09-17T04:00:00Z","v":582030,"vw":106.299724},{"c":106.45,"h":106.7299,"l":105.3201,"n":6991,"o":106.04,"t":"2026-09-18T04:00:00Z","v":940686,"vw":105.907056},{"c":106.41,"h":107.65,"l":105.79,"n":5417,"o":107.56,"t":"2026-09-21T04:00:00Z","v":434922,"vw":106.641748},{"c":106.085,"h":107.25,"l":105.72,"n":5681,"o":107.12,"t":"2026-09-22T04:00:00Z","v":622942,"vw":106.309006},{"c":105.32,"h":106.435,"l":104.7406,"n":9370,"o":105.32,"t":"2026-09-23T04:00:00Z","v":1477563,"vw":105.728637},{"c":104.4,"h":105.395,"l":103.66,"n":6008,"o":104.43,"t":"2026-09-24T04:00:00Z","v":749881,"vw":104.462973},{"c":105.03,"h":105.54,"l":104,"n":5223,"o":104.57,"t":"2026-09-25T04:00:00Z","v":609887,"vw":104.984086},{"c":103.7,"h":104.92,"l":102.77,"n":5749,"o":104.35,"t":"2026-09-28T04:00:00Z","v":520613,"vw":103.819455},{"c":103.91,"h":105.63,"l":103.4921,"n":6713,"o":104.33,"t":"2026-09-29T04:00:00Z","v":495094,"vw":103.976901},{"c":103.24,"h":104.73,"l":103.23,"n":6703,"o":104.56,"t":"2026-09-30T04:00:00Z","v":798973,"vw":103.818974},{"c":104.38,"h":104.59,"l":101.745,"n":7947,"o":103.4,"t":"2026-10-01T04:00:00Z","v":681208,"vw":103.499155},{"c":106.72,"h":107.07,"l":105.7101,"n":8906,"o":105.95,"t":"2026-10-02T04:00:00Z","v":1010024,"vw":106.584153},{"c":106.19,"h":107.02,"l":104.75,"n":10423,"o":106.59,"t":"2026-10-05T04:00:00Z","v":865067,"vw":106.357391},{"c":108.09,"h":108.86,"l":106.66,"n":8505,"o":106.66,"t":"2026-10-06T04:00:00Z","v":868662,"vw":108.164897},{"c":104.48,"h":106.41,"l":103.22,"n":9243,"o":106.41,"t":"2026-10-07T04:00:00Z","v":904365,"vw":104.033248},{"c":104.14,"h":104.95,"l":102.67,"n":9171,"o":103.84,"t":"2026-10-08T04:00:00Z","v":860496,"vw":103.765214},{"c":104.19,"h":105.065,"l":103.3,"n":6924,"o":104.73,"t":"2026-10-09T04:00:00Z","v":730423,"vw":104.328688},{"c":103.01,"h":104.405,"l":103,"n":4749,"o":104.3,"t":"2026-10-12T04:00:00Z","v":388120,"vw":103.594876},{"c":102.62,"h":103.22,"l":100.9503,"n":14562,"o":102.51,"t":"2026-10-13T04:00:00Z","v":1517260,"vw":102.081856},{"c":99.53,"h":101.79,"l":98.655,"n":11450,"o":101.08,"t":"2026-10-14T04:00:00Z","v":1363847,"vw":99.684021},{"c":100.41,"h":100.49,"l":96.88,"n":11964,"o":98.78,"t":"2026-10-15T04:00:00Z","v":1231199,"vw":99.044635},{"c":98.99,"h":101.27,"l":98.59,"n":11937,"o":100.35,"t":"2026-10-16T04:00:00Z","v":1405938,"vw":99.622698},{"c":98.78,"h":100.44,"l":98.62,"n":10241,"o":100.22,"t":"2026-10-19T04:00:00Z","v":868139,"vw":99.092326},{"c":98.45,"h":99.99,"l":97.47,"n":12188,"o":97.97,"t":"2026-10-20T04:00:00Z","v":1174064,"vw":98.600409},{"c":99.24,"h":100.12,"l":98.57,"n":9898,"o":99.57,"t":"2026-10-21T04:00:00Z","v":665047,"vw":99.168937},{"c":95.6,"h":97.6326,"l":95.2,"n":8352,"o":97.36,"t":"2026-10-22T04:00:00Z","v":860331,"vw":96.198043}],"volatilityBars":[{"c":106.54,"h":106.54,"l":106.54,"n":3,"o":106.54,"t":"2026-09-21T11:00:00Z","v":150,"vw":106.54},{"c":106.155,"h":107.65,"l":106.155,"n":208,"o":107.56,"t":"2026-09-21T13:30:00Z","v":39199,"vw":107.385514},{"c":106.22,"h":106.36,"l":106,"n":127,"o":106.16,"t":"2026-09-21T13:45:00Z","v":5100,"vw":106.250804},{"c":106.21,"h":106.21,"l":105.79,"n":273,"o":106.1204,"t":"2026-09-21T14:00:00Z","v":30748,"vw":105.948963},{"c":106.64,"h":106.64,"l":106.15,"n":210,"o":106.209,"t":"2026-09-21T14:15:00Z","v":12615,"vw":106.361163},{"c":106.55,"h":106.72,"l":106.39,"n":152,"o":106.67,"t":"2026-09-21T14:30:00Z","v":11176,"vw":106.506372},{"c":106.63,"h":106.74,"l":106.515,"n":254,"o":106.515,"t":"2026-09-21T14:45:00Z","v":12844,"vw":106.634945},{"c":106.906,"h":106.91,"l":106.6001,"n":162,"o":106.64,"t":"2026-09-21T15:00:00Z","v":14914,"vw":106.729752},{"c":106.905,"h":107.044,"l":106.8801,"n":130,"o":106.9034,"t":"2026-09-21T15:15:00Z","v":10733,"vw":106.935673},{"c":106.76,"h":106.955,"l":106.76,"n":128,"o":106.8749,"t":"2026-09-21T15:30:00Z","v":9025,"vw":106.857888},{"c":106.715,"h":106.9,"l":106.715,"n":151,"o":106.74,"t":"2026-09-21T15:45:00Z","v":12517,"vw":106.796871},{"c":106.82,"h":106.9399,"l":106.71,"n":163,"o":106.71,"t":"2026-09-21T16:00:00Z","v":15219,"vw":106.840038},{"c":106.8,"h":106.8877,"l":106.75,"n":172,"o":106.83,"t":"2026-09-21T16:15:00Z","v":11557,"vw":106.797147},{"c":106.735,"h":106.98,"l":106.72,"n":287,"o":106.84,"t":"2026-09-21T16:30:00Z","v":22893,"vw":106.82772},{"c":106.7199,"h":106.79,"l":106.7199,"n":86,"o":106.7499,"t":"2026-09-21T16:45:00Z","v":10597,"vw":106.749533},{"c":106.709,"h":106.709,"l":106.6201,"n":149,"o":106.69,"t":"2026-09-21T17:00:00Z","v":7989,"vw":106.663702},{"c":106.57,"h":106.7,"l":106.515,"n":181,"o":106.68,"t":"2026-09-21T17:15:00Z","v":26470,"vw":106.547681},{"c":106.44,"h":106.49,"l":106.364,"n":147,"o":106.48,"t":"2026-09-21T17:30:00Z","v":16416,"vw":106.440964},{"c":106.474,"h":106.5,"l":106.405,"n":202,"o":106.44,"t":"2026-09-21T17:45:00Z","v":14494,"vw":106.454094},{"c":106.59,"h":106.61,"l":106.48,"n":141,"o":106.49,"t":"2026-09-21T18:00:00Z","v":10887,"vw":106.549462},{"c":106.59,"h":106.62,"l":106.555,"n":113,"o":106.6,"t":"2026-09-21T18:15:00Z","v":12802,"vw":106.589398},{"c":106.61,"h":106.66,"l":106.515,"n":136,"o":106.61,"t":"2026-09-21T18:30:00Z","v":14423,"vw":106.571059},{"c":106.575,"h":106.65,"l":106.57,"n":189,"o":106.6219,"t":"2026-09-21T18:45:00Z","v":25778,"vw":106.601852},{"c":106.4501,"h":106.6099,"l":106.4408,"n":148,"o":106.6,"t":"2026-09-21T19:00:00Z","v":15521,"vw":106.524366},{"c":106.5,"h":106.56,"l":106.44,"n":148,"o":106.44,"t":"2026-09-21T19:15:00Z","v":12455,"vw":106.503045},{"c":106.63,"h":106.67,"l":106.47,"n":182,"o":106.49,"t":"2026-09-21T19:30:00Z","v":14671,"vw":106.58234},{"c":106.39,"h":106.69,"l":106.3,"n":638,"o":106.69,"t":"2026-09-21T19:45:00Z","v":31082,"vw":106.426465},{"c":106.41,"h":106.41,"l":106.41,"n":7,"o":106.41,"t":"2026-09-21T20:00:00Z","v":2002,"vw":106.41},{"c":106.8,"h":107.25,"l":106.67,"n":155,"o":107.12,"t":"2026-09-22T13:30:00Z","v":41167,"vw":106.915813},{"c":106.905,"h":107.11,"l":106.48,"n":230,"o":106.52,"t":"2026-09-22T13:45:00Z","v":15703,"vw":106.788915},{"c":106.8897,"h":106.91,"l":106.61,"n":311,"o":106.79,"t":"2026-09-22T14:00:00Z","v":29615,"vw":106.842295},{"c":106.3301,"h":106.71,"l":106.32,"n":187,"o":106.71,"t":"2026-09-22T14:15:00Z","v":17687,"vw":106.553721},{"c":105.99,"h":106.63,"l":105.97,"n":404,"o":106.51,"t":"2026-09-22T14:30:00Z","v":49560,"vw":106.313012},{"c":105.91,"h":105.95,"l":105.72,"n":193,"o":105.95,"t":"2026-09-22T14:45:00Z","v":17314,"vw":105.824532},{"c":106.29,"h":106.29,"l":105.76,"n":195,"o":105.76,"t":"2026-09-22T15:00:00Z","v":19077,"vw":105.993718},{"c":106.037,"h":106.28,"l":106,"n":164,"o":106.28,"t":"2026-09-22T15:15:00Z","v":18232,"vw":106.147706},{"c":106.01,"h":106.07,"l":105.95,"n":185,"o":106.07,"t":"2026-09-22T15:30:00Z","v":17268,"vw":106.021577},{"c":106.46,"h":106.46,"l":106.04,"n":176,"o":106.05,"t":"2026-09-22T15:45:00Z","v":42284,"vw":106.101578},{"c":106.366,"h":106.55,"l":106.34,"n":145,"o":106.48,"t":"2026-09-22T16:00:00Z","v":10608,"vw":106.402472},{"c":106.3393,"h":106.4,"l":106.32,"n":160,"o":106.3451,"t":"2026-09-22T16:15:00Z","v":10465,"vw":106.348286},{"c":106.2501,"h":106.395,"l":106.2501,"n":61,"o":106.39,"t":"2026-09-22T16:30:00Z","v":3677,"vw":106.356093},{"c":106.44,"h":106.515,"l":106.31,"n":142,"o":106.31,"t":"2026-09-22T16:45:00Z","v":13313,"vw":106.437455},{"c":106.24,"h":106.4799,"l":106.24,"n":116,"o":106.4799,"t":"2026-09-22T17:00:00Z","v":10006,"vw":106.296837},{"c":106.182,"h":106.29,"l":106.1,"n":140,"o":106.215,"t":"2026-09-22T17:15:00Z","v":13263,"vw":106.194896},{"c":106.18,"h":106.25,"l":106.0901,"n":138,"o":106.24,"t":"2026-09-22T17:30:00Z","v":14712,"vw":106.168532},{"c":106.45,"h":106.46,"l":106.17,"n":252,"o":106.206,"t":"2026-09-22T17:45:00Z","v":17695,"vw":106.342988},{"c":106.37,"h":106.5448,"l":106.31,"n":142,"o":106.43,"t":"2026-09-22T18:00:00Z","v":9855,"vw":106.402716},{"c":106.331,"h":106.3601,"l":106.29,"n":180,"o":106.36,"t":"2026-09-22T18:15:00Z","v":46681,"vw":106.350445},{"c":106.13,"h":106.335,"l":106.11,"n":177,"o":106.29,"t":"2026-09-22T18:30:00Z","v":46485,"vw":106.169375},{"c":106.2,"h":106.23,"l":106.09,"n":215,"o":106.14,"t":"2026-09-22T18:45:00Z","v":37802,"vw":106.159935},{"c":106.25,"h":106.25,"l":106.16,"n":246,"o":106.2,"t":"2026-09-22T19:00:00Z","v":29814,"vw":106.198955},{"c":106.125,"h":106.305,"l":106.125,"n":255,"o":106.2625,"t":"2026-09-22T19:15:00Z","v":18241,"vw":106.216191},{"c":106.19,"h":106.32,"l":106.07,"n":303,"o":106.11,"t":"2026-09-22T19:30:00Z","v":30612,"vw":106.186684},{"c":106.09,"h":106.2932,"l":106.04,"n":434,"o":106.22,"t":"2026-09-22T19:45:00Z","v":33883,"vw":106.188867},{"c":106,"h":106.085,"l":106,"n":5,"o":106.085,"t":"2026-09-22T20:00:00Z","v":1466,"vw":106.076401},{"c":107.84,"h":107.84,"l":107.84,"n":2,"o":107.84,"t":"2026-09-22T20:15:00Z","v":185,"vw":107.84},{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-09-23T13:15:00Z","v":485,"vw":106},{"c":104.9301,"h":105.79,"l":104.88,"n":271,"o":105.32,"t":"2026-09-23T13:30:00Z","v":25884,"vw":105.311099},{"c":105.325,"h":105.345,"l":104.7406,"n":215,"o":104.89,"t":"2026-09-23T13:45:00Z","v":38811,"vw":105.00093},{"c":105.61,"h":105.92,"l":105.42,"n":255,"o":105.42,"t":"2026-09-23T14:00:00Z","v":32471,"vw":105.645359},{"c":105.44,"h":105.82,"l":105.32,"n":286,"o":105.785,"t":"2026-09-23T14:15:00Z","v":54592,"vw":105.584695},{"c":105.5798,"h":105.855,"l":105.46,"n":271,"o":105.51,"t":"2026-09-23T14:30:00Z","v":30126,"vw":105.624523},{"c":105.88,"h":105.99,"l":105.406,"n":352,"o":105.535,"t":"2026-09-23T14:45:00Z","v":37166,"vw":105.683595},{"c":106.35,"h":106.37,"l":105.78,"n":271,"o":105.8511,"t":"2026-09-23T15:00:00Z","v":17696,"vw":106.036979},{"c":106.235,"h":106.435,"l":106.15,"n":148,"o":106.3693,"t":"2026-09-23T15:15:00Z","v":12602,"vw":106.341945},{"c":106.25,"h":106.25,"l":106.07,"n":220,"o":106.21,"t":"2026-09-23T15:30:00Z","v":21888,"vw":106.143011},{"c":106.07,"h":106.3199,"l":105.87,"n":217,"o":106.31,"t":"2026-09-23T15:45:00Z","v":29799,"vw":106.122608},{"c":106.07,"h":106.074,"l":105.8701,"n":166,"o":106.05,"t":"2026-09-23T16:00:00Z","v":16834,"vw":105.961075},{"c":106.05,"h":106.1421,"l":105.94,"n":249,"o":106.06,"t":"2026-09-23T16:15:00Z","v":23113,"vw":106.022024},{"c":106.1,"h":106.15,"l":106.0196,"n":329,"o":106.1,"t":"2026-09-23T16:30:00Z","v":18217,"vw":106.10588},{"c":106.0801,"h":106.1575,"l":106.03,"n":226,"o":106.105,"t":"2026-09-23T16:45:00Z","v":25951,"vw":106.07645},{"c":105.8601,"h":106.105,"l":105.7,"n":249,"o":106.08,"t":"2026-09-23T17:00:00Z","v":40367,"vw":105.92286},{"c":105.935,"h":106.06,"l":105.87,"n":234,"o":105.87,"t":"2026-09-23T17:15:00Z","v":13740,"vw":105.962816},{"c":105.96,"h":105.96,"l":105.685,"n":216,"o":105.915,"t":"2026-09-23T17:30:00Z","v":14681,"vw":105.819452},{"c":106.06,"h":106.06,"l":105.915,"n":387,"o":105.945,"t":"2026-09-23T17:45:00Z","v":30806,"vw":105.987397},{"c":105.97,"h":106.08,"l":105.89,"n":1145,"o":106.065,"t":"2026-09-23T18:00:00Z","v":79275,"vw":105.982905},{"c":105.92,"h":106.0333,"l":105.885,"n":942,"o":105.96,"t":"2026-09-23T18:15:00Z","v":68419,"vw":105.953525},{"c":105.63,"h":105.95,"l":105.63,"n":247,"o":105.905,"t":"2026-09-23T18:30:00Z","v":19946,"vw":105.757028},{"c":105.79,"h":105.79,"l":105.5601,"n":199,"o":105.61,"t":"2026-09-23T18:45:00Z","v":25800,"vw":105.676487},{"c":105.7102,"h":105.79,"l":105.66,"n":280,"o":105.75,"t":"2026-09-23T19:00:00Z","v":16735,"vw":105.725219},{"c":105.605,"h":105.72,"l":105.58,"n":357,"o":105.72,"t":"2026-09-23T19:15:00Z","v":47541,"vw":105.651435},{"c":105.6,"h":105.75,"l":105.585,"n":546,"o":105.62,"t":"2026-09-23T19:30:00Z","v":69611,"vw":105.660728},{"c":105.33,"h":105.645,"l":105.215,"n":951,"o":105.627,"t":"2026-09-23T19:45:00Z","v":121314,"vw":105.42769},{"c":105.6459,"h":105.6459,"l":105.32,"n":4,"o":105.32,"t":"2026-09-23T20:00:00Z","v":243060,"vw":105.643768},{"c":103.865,"h":104.43,"l":103.7,"n":310,"o":104.43,"t":"2026-09-24T13:30:00Z","v":36336,"vw":104.154147},{"c":104.015,"h":104.15,"l":103.66,"n":111,"o":103.66,"t":"2026-09-24T13:45:00Z","v":7616,"vw":103.952844},{"c":104.4,"h":104.6499,"l":104.01,"n":101,"o":104.1,"t":"2026-09-24T14:00:00Z","v":15109,"vw":104.269352},{"c":104.245,"h":104.4258,"l":104.06,"n":153,"o":104.4258,"t":"2026-09-24T14:15:00Z","v":21720,"vw":104.212441},{"c":104.25,"h":104.63,"l":104.17,"n":344,"o":104.17,"t":"2026-09-24T14:30:00Z","v":50020,"vw":104.437792},{"c":104.1,"h":104.275,"l":104.085,"n":134,"o":104.21,"t":"2026-09-24T14:45:00Z","v":7327,"vw":104.178562},{"c":103.86,"h":104.21,"l":103.86,"n":171,"o":104.15,"t":"2026-09-24T15:00:00Z","v":13566,"vw":104.089062},{"c":103.815,"h":104.039,"l":103.81,"n":182,"o":103.86,"t":"2026-09-24T15:15:00Z","v":14675,"vw":103.917631},{"c":103.95,"h":103.95,"l":103.785,"n":145,"o":103.86,"t":"2026-09-24T15:30:00Z","v":14376,"vw":103.840156},{"c":104.07,"h":104.07,"l":103.91,"n":115,"o":103.96,"t":"2026-09-24T15:45:00Z","v":21592,"vw":103.993058},{"c":103.89,"h":104.055,"l":103.77,"n":153,"o":104.04,"t":"2026-09-24T16:00:00Z","v":12384,"vw":103.879817},{"c":104.88,"h":105.12,"l":104.04,"n":193,"o":104.04,"t":"2026-09-24T16:15:00Z","v":15155,"vw":104.791852},{"c":105.18,"h":105.395,"l":104.625,"n":187,"o":104.855,"t":"2026-09-24T16:30:00Z","v":30794,"vw":105.07011},{"c":105.03,"h":105.14,"l":104.95,"n":147,"o":105.04,"t":"2026-09-24T16:45:00Z","v":46766,"vw":105.024254},{"c":105.07,"h":105.17,"l":104.895,"n":163,"o":105.01,"t":"2026-09-24T17:00:00Z","v":21975,"vw":105.066144},{"c":104.855,"h":105.1233,"l":104.77,"n":125,"o":105.045,"t":"2026-09-24T17:15:00Z","v":20736,"vw":104.883018},{"c":104.635,"h":104.92,"l":104.635,"n":161,"o":104.88,"t":"2026-09-24T17:30:00Z","v":13904,"vw":104.792828},{"c":104.7525,"h":104.78,"l":104.625,"n":185,"o":104.625,"t":"2026-09-24T17:45:00Z","v":11784,"vw":104.708002},{"c":104.61,"h":104.755,"l":104.35,"n":341,"o":104.755,"t":"2026-09-24T18:00:00Z","v":63463,"vw":104.466932},{"c":104.64,"h":104.8067,"l":104.5,"n":213,"o":104.61,"t":"2026-09-24T18:15:00Z","v":43024,"vw":104.592983},{"c":104.465,"h":104.8,"l":104.3682,"n":216,"o":104.63,"t":"2026-09-24T18:30:00Z","v":16290,"vw":104.550082},{"c":104.44,"h":104.545,"l":104.36,"n":534,"o":104.5,"t":"2026-09-24T18:45:00Z","v":82843,"vw":104.468769},{"c":104.22,"h":104.47,"l":104.17,"n":200,"o":104.44,"t":"2026-09-24T19:00:00Z","v":15114,"vw":104.293694},{"c":104.25,"h":104.32,"l":104.18,"n":340,"o":104.225,"t":"2026-09-24T19:15:00Z","v":49895,"vw":104.210752},{"c":104.4499,"h":104.4499,"l":104.235,"n":416,"o":104.2591,"t":"2026-09-24T19:30:00Z","v":64777,"vw":104.341114},{"c":104.395,"h":104.47,"l":104.27,"n":470,"o":104.4,"t":"2026-09-24T19:45:00Z","v":31232,"vw":104.365865},{"c":104.4,"h":104.4,"l":104.4,"n":5,"o":104.4,"t":"2026-09-24T20:00:00Z","v":5151,"vw":104.4},{"c":105.115,"h":105.2112,"l":104.57,"n":164,"o":104.57,"t":"2026-09-25T13:30:00Z","v":15252,"vw":104.653335},{"c":105.0101,"h":105.11,"l":104.57,"n":233,"o":104.81,"t":"2026-09-25T13:45:00Z","v":11205,"vw":104.885998},{"c":104.6,"h":105.2299,"l":104.285,"n":131,"o":105.2299,"t":"2026-09-25T14:00:00Z","v":11773,"vw":104.75318},{"c":104.36,"h":104.6764,"l":104.36,"n":136,"o":104.4101,"t":"2026-09-25T14:15:00Z","v":9877,"vw":104.518744},{"c":104.45,"h":104.45,"l":104.26,"n":179,"o":104.3455,"t":"2026-09-25T14:30:00Z","v":20233,"vw":104.350551},{"c":104.3,"h":104.53,"l":104.25,"n":158,"o":104.45,"t":"2026-09-25T14:45:00Z","v":13537,"vw":104.42477},{"c":104.2501,"h":104.62,"l":104.0972,"n":169,"o":104.33,"t":"2026-09-25T15:00:00Z","v":14135,"vw":104.362872},{"c":104.275,"h":104.38,"l":104.1701,"n":196,"o":104.28,"t":"2026-09-25T15:15:00Z","v":16395,"vw":104.277916},{"c":104.115,"h":104.53,"l":104.1,"n":171,"o":104.33,"t":"2026-09-25T15:30:00Z","v":12903,"vw":104.29054},{"c":104.7401,"h":104.7401,"l":104,"n":209,"o":104.04,"t":"2026-09-25T15:45:00Z","v":19758,"vw":104.475658},{"c":105.45,"h":105.54,"l":104.91,"n":188,"o":104.91,"t":"2026-09-25T16:00:00Z","v":9577,"vw":105.234944},{"c":105.27,"h":105.49,"l":105.01,"n":203,"o":105.445,"t":"2026-09-25T16:15:00Z","v":14772,"vw":105.197705},{"c":104.91,"h":105.3,"l":104.8,"n":222,"o":105.29,"t":"2026-09-25T16:30:00Z","v":15704,"vw":105.107308},{"c":104.81,"h":104.94,"l":104.69,"n":147,"o":104.88,"t":"2026-09-25T16:45:00Z","v":11096,"vw":104.843462},{"c":104.84,"h":104.84,"l":104.7001,"n":78,"o":104.7498,"t":"2026-09-25T17:00:00Z","v":4286,"vw":104.765292},{"c":104.935,"h":104.9584,"l":104.79,"n":90,"o":104.81,"t":"2026-09-25T17:15:00Z","v":6765,"vw":104.837019},{"c":104.965,"h":105.02,"l":104.7401,"n":253,"o":104.99,"t":"2026-09-25T17:30:00Z","v":54086,"vw":104.956956},{"c":104.94,"h":104.985,"l":104.89,"n":166,"o":104.94,"t":"2026-09-25T17:45:00Z","v":8188,"vw":104.942424},{"c":104.785,"h":104.922,"l":104.76,"n":103,"o":104.89,"t":"2026-09-25T18:00:00Z","v":5581,"vw":104.824278},{"c":104.78,"h":104.88,"l":104.71,"n":162,"o":104.88,"t":"2026-09-25T18:15:00Z","v":15835,"vw":104.822042},{"c":104.68,"h":104.81,"l":104.68,"n":95,"o":104.81,"t":"2026-09-25T18:30:00Z","v":11500,"vw":104.701603},{"c":104.68,"h":104.72,"l":104.63,"n":133,"o":104.695,"t":"2026-09-25T18:45:00Z","v":14160,"vw":104.680685},{"c":104.8249,"h":104.83,"l":104.56,"n":165,"o":104.695,"t":"2026-09-25T19:00:00Z","v":9949,"vw":104.675465},{"c":104.9,"h":104.92,"l":104.8,"n":132,"o":104.845,"t":"2026-09-25T19:15:00Z","v":9344,"vw":104.866757},{"c":105.14,"h":105.31,"l":104.88,"n":506,"o":104.88,"t":"2026-09-25T19:30:00Z","v":243767,"vw":105.285379},{"c":105.03,"h":105.22,"l":105.01,"n":256,"o":105.2,"t":"2026-09-25T19:45:00Z","v":18182,"vw":105.09102},{"c":105.03,"h":105.03,"l":105.03,"n":10,"o":105.03,"t":"2026-09-25T20:00:00Z","v":1689,"vw":105.03},{"c":104.88,"h":104.88,"l":104.88,"n":2,"o":104.88,"t":"2026-09-28T11:00:00Z","v":105,"vw":104.88},{"c":104.195,"h":104.35,"l":103.82,"n":252,"o":104.35,"t":"2026-09-28T13:30:00Z","v":28021,"vw":104.207432},{"c":104.3,"h":104.4699,"l":104.1,"n":214,"o":104.17,"t":"2026-09-28T13:45:00Z","v":29512,"vw":104.294709},{"c":104.46,"h":104.65,"l":104.13,"n":206,"o":104.32,"t":"2026-09-28T14:00:00Z","v":23861,"vw":104.377383},{"c":104.82,"h":104.92,"l":104.53,"n":142,"o":104.66,"t":"2026-09-28T14:15:00Z","v":10130,"vw":104.788836},{"c":104.2399,"h":104.81,"l":104.2399,"n":108,"o":104.75,"t":"2026-09-28T14:30:00Z","v":7181,"vw":104.491895},{"c":103.76,"h":104.135,"l":103.665,"n":148,"o":104.13,"t":"2026-09-28T14:45:00Z","v":7371,"vw":103.900912},{"c":103.18,"h":103.77,"l":103.18,"n":168,"o":103.77,"t":"2026-09-28T15:00:00Z","v":10624,"vw":103.488909},{"c":103.08,"h":103.165,"l":102.77,"n":312,"o":103.16,"t":"2026-09-28T15:15:00Z","v":20757,"vw":102.947527},{"c":103.15,"h":103.33,"l":103.12,"n":159,"o":103.17,"t":"2026-09-28T15:30:00Z","v":9528,"vw":103.20371},{"c":103.2089,"h":103.2089,"l":103.01,"n":187,"o":103.1772,"t":"2026-09-28T15:45:00Z","v":29402,"vw":103.133131},{"c":103.38,"h":103.425,"l":103.15,"n":160,"o":103.22,"t":"2026-09-28T16:00:00Z","v":10395,"vw":103.288751},{"c":104.3801,"h":104.57,"l":103.36,"n":409,"o":103.3904,"t":"2026-09-28T16:15:00Z","v":29529,"vw":103.9128},{"c":103.6705,"h":104.27,"l":103.66,"n":147,"o":104.27,"t":"2026-09-28T16:30:00Z","v":9444,"vw":103.975909},{"c":103.51,"h":103.83,"l":103.3801,"n":74,"o":103.74,"t":"2026-09-28T16:45:00Z","v":7776,"vw":103.466925},{"c":104.185,"h":104.31,"l":103.41,"n":173,"o":103.422,"t":"2026-09-28T17:00:00Z","v":15761,"vw":103.986524},{"c":103.8301,"h":104.17,"l":103.8,"n":113,"o":103.98,"t":"2026-09-28T17:15:00Z","v":22186,"vw":104.007766},{"c":103.8138,"h":103.92,"l":103.62,"n":80,"o":103.793,"t":"2026-09-28T17:30:00Z","v":6407,"vw":103.788842},{"c":103.87,"h":103.99,"l":103.79,"n":297,"o":103.868,"t":"2026-09-28T17:45:00Z","v":24384,"vw":103.945805},{"c":103.85,"h":103.965,"l":103.8001,"n":76,"o":103.91,"t":"2026-09-28T18:00:00Z","v":6283,"vw":103.890271},{"c":103.8599,"h":103.935,"l":103.74,"n":91,"o":103.935,"t":"2026-09-28T18:15:00Z","v":7274,"vw":103.83281},{"c":103.795,"h":103.84,"l":103.75,"n":203,"o":103.8,"t":"2026-09-28T18:30:00Z","v":25381,"vw":103.793174},{"c":103.9,"h":103.94,"l":103.7296,"n":289,"o":103.8,"t":"2026-09-28T18:45:00Z","v":41957,"vw":103.825986},{"c":103.6825,"h":103.88,"l":103.65,"n":239,"o":103.88,"t":"2026-09-28T19:00:00Z","v":19803,"vw":103.709994},{"c":103.71,"h":103.77,"l":103.63,"n":234,"o":103.66,"t":"2026-09-28T19:15:00Z","v":34921,"vw":103.728391},{"c":103.745,"h":103.83,"l":103.7,"n":384,"o":103.7399,"t":"2026-09-28T19:30:00Z","v":32184,"vw":103.756931},{"c":103.65,"h":103.79,"l":103.6,"n":513,"o":103.74,"t":"2026-09-28T19:45:00Z","v":45007,"vw":103.711676},{"c":103.7,"h":103.7,"l":103.7,"n":8,"o":103.7,"t":"2026-09-28T20:00:00Z","v":705,"vw":103.7},{"c":105.33,"h":105.63,"l":104.02,"n":252,"o":104.33,"t":"2026-09-29T13:30:00Z","v":20705,"vw":104.801186},{"c":104.57,"h":105.415,"l":104.57,"n":149,"o":105.3961,"t":"2026-09-29T13:45:00Z","v":15312,"vw":105.000366},{"c":104.53,"h":104.73,"l":104.42,"n":160,"o":104.64,"t":"2026-09-29T14:00:00Z","v":9303,"vw":104.517398},{"c":104.2501,"h":104.555,"l":104.15,"n":333,"o":104.4083,"t":"2026-09-29T14:15:00Z","v":16496,"vw":104.387385},{"c":104.3099,"h":104.4,"l":104.095,"n":163,"o":104.355,"t":"2026-09-29T14:30:00Z","v":14253,"vw":104.285994},{"c":104.415,"h":104.47,"l":104.22,"n":212,"o":104.41,"t":"2026-09-29T14:45:00Z","v":38642,"vw":104.300788},{"c":103.93,"h":104.36,"l":103.93,"n":284,"o":104.36,"t":"2026-09-29T15:00:00Z","v":15844,"vw":104.222512},{"c":103.5999,"h":103.97,"l":103.5478,"n":213,"o":103.97,"t":"2026-09-29T15:15:00Z","v":22184,"vw":103.744681},{"c":103.78,"h":103.8486,"l":103.57,"n":150,"o":103.58,"t":"2026-09-29T15:30:00Z","v":12062,"vw":103.691576},{"c":103.61,"h":103.975,"l":103.61,"n":208,"o":103.8,"t":"2026-09-29T15:45:00Z","v":17524,"vw":103.78174},{"c":103.68,"h":103.7989,"l":103.62,"n":130,"o":103.7,"t":"2026-09-29T16:00:00Z","v":7895,"vw":103.700195},{"c":103.89,"h":103.89,"l":103.65,"n":275,"o":103.6899,"t":"2026-09-29T16:15:00Z","v":42527,"vw":103.812122},{"c":103.735,"h":103.89,"l":103.735,"n":110,"o":103.86,"t":"2026-09-29T16:30:00Z","v":6559,"vw":103.810942},{"c":103.595,"h":103.735,"l":103.575,"n":178,"o":103.69,"t":"2026-09-29T16:45:00Z","v":15583,"vw":103.639419},{"c":103.595,"h":103.62,"l":103.5001,"n":181,"o":103.6007,"t":"2026-09-29T17:00:00Z","v":10746,"vw":103.551059},{"c":103.585,"h":103.66,"l":103.4921,"n":536,"o":103.63,"t":"2026-09-29T17:15:00Z","v":26088,"vw":103.548515},{"c":103.75,"h":103.75,"l":103.5851,"n":193,"o":103.5851,"t":"2026-09-29T17:30:00Z","v":12171,"vw":103.658292},{"c":103.6299,"h":103.835,"l":103.6,"n":271,"o":103.78,"t":"2026-09-29T17:45:00Z","v":10637,"vw":103.708203},{"c":103.74,"h":103.9916,"l":103.6,"n":357,"o":103.65,"t":"2026-09-29T18:00:00Z","v":23037,"vw":103.832954},{"c":103.66,"h":103.82,"l":103.61,"n":191,"o":103.75,"t":"2026-09-29T18:15:00Z","v":14706,"vw":103.691898},{"c":103.865,"h":104.11,"l":103.585,"n":323,"o":103.68,"t":"2026-09-29T18:30:00Z","v":27724,"vw":103.759833},{"c":103.94,"h":103.94,"l":103.77,"n":168,"o":103.9,"t":"2026-09-29T18:45:00Z","v":9806,"vw":103.843484},{"c":103.84,"h":103.914,"l":103.81,"n":186,"o":103.88,"t":"2026-09-29T19:00:00Z","v":14887,"vw":103.865718},{"c":103.81,"h":103.869,"l":103.775,"n":392,"o":103.845,"t":"2026-09-29T19:15:00Z","v":27647,"vw":103.809908},{"c":103.87,"h":103.93,"l":103.82,"n":253,"o":103.83,"t":"2026-09-29T19:30:00Z","v":22787,"vw":103.895078},{"c":103.89,"h":104,"l":103.79,"n":456,"o":103.88,"t":"2026-09-29T19:45:00Z","v":30648,"vw":103.906855},{"c":103.91,"h":103.91,"l":103.91,"n":7,"o":103.91,"t":"2026-09-29T20:00:00Z","v":2287,"vw":103.91},{"c":103.38,"h":104.73,"l":103.24,"n":263,"o":104.56,"t":"2026-09-30T13:30:00Z","v":49450,"vw":103.713846},{"c":104.072,"h":104.09,"l":103.46,"n":162,"o":103.46,"t":"2026-09-30T13:45:00Z","v":14278,"vw":103.768319},{"c":104.05,"h":104.24,"l":103.71,"n":406,"o":104.12,"t":"2026-09-30T14:00:00Z","v":31899,"vw":103.940153},{"c":103.525,"h":104.18,"l":103.51,"n":202,"o":104.18,"t":"2026-09-30T14:15:00Z","v":14588,"vw":103.820741},{"c":103.89,"h":103.98,"l":103.43,"n":268,"o":103.49,"t":"2026-09-30T14:30:00Z","v":22910,"vw":103.601895},{"c":103.84,"h":103.97,"l":103.68,"n":253,"o":103.7901,"t":"2026-09-30T14:45:00Z","v":24046,"vw":103.841959},{"c":103.935,"h":104.1,"l":103.7789,"n":182,"o":103.88,"t":"2026-09-30T15:00:00Z","v":44685,"vw":103.93016},{"c":103.7699,"h":104.1361,"l":103.51,"n":164,"o":103.9899,"t":"2026-09-30T15:15:00Z","v":12572,"vw":103.825206},{"c":103.63,"h":103.89,"l":103.6,"n":212,"o":103.77,"t":"2026-09-30T15:30:00Z","v":21705,"vw":103.724752},{"c":103.76,"h":103.76,"l":103.51,"n":116,"o":103.59,"t":"2026-09-30T15:45:00Z","v":8465,"vw":103.649314},{"c":103.94,"h":103.94,"l":103.78,"n":221,"o":103.815,"t":"2026-09-30T16:00:00Z","v":29065,"vw":103.86775},{"c":103.99,"h":104,"l":103.78,"n":119,"o":103.92,"t":"2026-09-30T16:15:00Z","v":12040,"vw":103.859909},{"c":104.1597,"h":104.1599,"l":103.95,"n":157,"o":104.01,"t":"2026-09-30T16:30:00Z","v":15437,"vw":104.085088},{"c":104.015,"h":104.09,"l":103.99,"n":96,"o":104.09,"t":"2026-09-30T16:45:00Z","v":148644,"vw":103.992177},{"c":103.85,"h":104.06,"l":103.79,"n":154,"o":103.99,"t":"2026-09-30T17:00:00Z","v":16201,"vw":103.908387},{"c":103.71,"h":103.8,"l":103.5501,"n":166,"o":103.8,"t":"2026-09-30T17:15:00Z","v":15790,"vw":103.696127},{"c":103.9701,"h":104.0399,"l":103.67,"n":106,"o":103.72,"t":"2026-09-30T17:30:00Z","v":13135,"vw":103.825075},{"c":104.005,"h":104.05,"l":103.9,"n":321,"o":103.96,"t":"2026-09-30T17:45:00Z","v":32386,"vw":103.976163},{"c":103.83,"h":104.0299,"l":103.83,"n":181,"o":103.978,"t":"2026-09-30T18:00:00Z","v":32244,"vw":103.898031},{"c":103.77,"h":103.8999,"l":103.73,"n":142,"o":103.88,"t":"2026-09-30T18:15:00Z","v":17583,"vw":103.832539},{"c":103.8574,"h":103.89,"l":103.735,"n":200,"o":103.7851,"t":"2026-09-30T18:30:00Z","v":17100,"vw":103.820637},{"c":104,"h":104.1,"l":103.74,"n":187,"o":103.825,"t":"2026-09-30T18:45:00Z","v":15650,"vw":103.839602},{"c":103.88,"h":104.0391,"l":103.78,"n":272,"o":104.03,"t":"2026-09-30T19:00:00Z","v":21367,"vw":103.856945},{"c":103.65,"h":103.88,"l":103.6226,"n":364,"o":103.88,"t":"2026-09-30T19:15:00Z","v":33697,"vw":103.748855},{"c":103.64,"h":103.78,"l":103.6,"n":243,"o":103.62,"t":"2026-09-30T19:30:00Z","v":19210,"vw":103.683782},{"c":103.25,"h":103.7,"l":103.23,"n":1257,"o":103.61,"t":"2026-09-30T19:45:00Z","v":103518,"vw":103.449507},{"c":103.24,"h":103.24,"l":103.24,"n":5,"o":103.24,"t":"2026-09-30T20:00:00Z","v":4998,"vw":103.24},{"c":103.24,"h":103.24,"l":103.24,"n":1,"o":103.24,"t":"2026-09-30T23:30:00Z","v":1185,"vw":103.24},{"c":102.335,"h":103.49,"l":102.335,"n":281,"o":103.4,"t":"2026-10-01T13:30:00Z","v":41352,"vw":103.072189},{"c":102.53,"h":102.99,"l":102.33,"n":148,"o":102.53,"t":"2026-10-01T13:45:00Z","v":19128,"vw":102.635608},{"c":102.1299,"h":102.545,"l":101.745,"n":915,"o":102.53,"t":"2026-10-01T14:00:00Z","v":38074,"vw":102.146236},{"c":102.4,"h":102.47,"l":102.0601,"n":378,"o":102.25,"t":"2026-10-01T14:15:00Z","v":22765,"vw":102.242707},{"c":103.04,"h":103.15,"l":102.32,"n":394,"o":102.47,"t":"2026-10-01T14:30:00Z","v":16628,"vw":102.773125},{"c":102.895,"h":103.2,"l":102.69,"n":582,"o":103.0627,"t":"2026-10-01T14:45:00Z","v":32952,"vw":102.964296},{"c":102.6899,"h":102.92,"l":102.46,"n":465,"o":102.9,"t":"2026-10-01T15:00:00Z","v":22432,"vw":102.559476},{"c":102.81,"h":102.885,"l":102.64,"n":118,"o":102.645,"t":"2026-10-01T15:15:00Z","v":22735,"vw":102.735172},{"c":102.96,"h":103.1499,"l":102.64,"n":172,"o":102.815,"t":"2026-10-01T15:30:00Z","v":20355,"vw":102.842491},{"c":103.3985,"h":103.48,"l":103,"n":159,"o":103.0799,"t":"2026-10-01T15:45:00Z","v":12899,"vw":103.225227},{"c":103.63,"h":103.83,"l":103.6,"n":123,"o":103.61,"t":"2026-10-01T16:00:00Z","v":9769,"vw":103.687347},{"c":103.84,"h":103.9,"l":103.57,"n":121,"o":103.66,"t":"2026-10-01T16:15:00Z","v":12208,"vw":103.737992},{"c":103.93,"h":104.1,"l":103.76,"n":174,"o":103.87,"t":"2026-10-01T16:30:00Z","v":16843,"vw":103.939377},{"c":103.66,"h":104.01,"l":103.5501,"n":155,"o":103.9701,"t":"2026-10-01T16:45:00Z","v":11135,"vw":103.899801},{"c":103.785,"h":103.89,"l":103.65,"n":176,"o":103.65,"t":"2026-10-01T17:00:00Z","v":11046,"vw":103.779663},{"c":104.09,"h":104.2756,"l":103.75,"n":198,"o":103.75,"t":"2026-10-01T17:15:00Z","v":22164,"vw":104.060621},{"c":104.31,"h":104.59,"l":104.0801,"n":367,"o":104.15,"t":"2026-10-01T17:30:00Z","v":28569,"vw":104.360304},{"c":103.8501,"h":104.49,"l":103.8501,"n":258,"o":104.44,"t":"2026-10-01T17:45:00Z","v":24441,"vw":104.33767},{"c":103.88,"h":103.98,"l":103.69,"n":186,"o":103.9396,"t":"2026-10-01T18:00:00Z","v":15892,"vw":103.83235},{"c":103.895,"h":104.26,"l":103.83,"n":454,"o":104.0076,"t":"2026-10-01T18:15:00Z","v":47064,"vw":104.093706},{"c":103.94,"h":104.32,"l":103.9,"n":152,"o":103.9327,"t":"2026-10-01T18:30:00Z","v":21355,"vw":104.071592},{"c":104.08,"h":104.08,"l":103.94,"n":141,"o":104,"t":"2026-10-01T18:45:00Z","v":32083,"vw":104.010246},{"c":103.99,"h":104.075,"l":103.9496,"n":154,"o":104.075,"t":"2026-10-01T19:00:00Z","v":9606,"vw":103.999107},{"c":103.96,"h":104.07,"l":103.935,"n":661,"o":104.02,"t":"2026-10-01T19:15:00Z","v":31108,"vw":103.993014},{"c":104.168,"h":104.2299,"l":103.98,"n":266,"o":103.98,"t":"2026-10-01T19:30:00Z","v":108971,"vw":104.140246},{"c":104.39,"h":104.39,"l":104.2,"n":354,"o":104.205,"t":"2026-10-01T19:45:00Z","v":20318,"vw":104.302083},{"c":103.3,"h":104.38,"l":103.3,"n":11,"o":104.38,"t":"2026-10-01T20:00:00Z","v":1652,"vw":104.149066},{"c":106,"h":106,"l":106,"n":10,"o":106,"t":"2026-10-02T12:30:00Z","v":5000,"vw":106},{"c":106.47,"h":106.82,"l":105.94,"n":364,"o":105.95,"t":"2026-10-02T13:30:00Z","v":41803,"vw":106.292879},{"c":105.97,"h":107.07,"l":105.819,"n":328,"o":107,"t":"2026-10-02T13:45:00Z","v":23217,"vw":106.45198},{"c":106.32,"h":106.35,"l":105.7101,"n":319,"o":105.91,"t":"2026-10-02T14:00:00Z","v":23032,"vw":106.022129},{"c":106.275,"h":106.3825,"l":106.1,"n":243,"o":106.26,"t":"2026-10-02T14:15:00Z","v":31314,"vw":106.213856},{"c":106.725,"h":106.725,"l":106.23,"n":262,"o":106.285,"t":"2026-10-02T14:30:00Z","v":47913,"vw":106.631006},{"c":106.96,"h":107.055,"l":106.68,"n":233,"o":106.725,"t":"2026-10-02T14:45:00Z","v":94410,"vw":106.798092},{"c":106.38,"h":107.0512,"l":106.24,"n":272,"o":106.995,"t":"2026-10-02T15:00:00Z","v":38375,"vw":106.627868},{"c":106.46,"h":106.46,"l":106.01,"n":306,"o":106.405,"t":"2026-10-02T15:15:00Z","v":22890,"vw":106.22338},{"c":106.67,"h":106.72,"l":106.32,"n":325,"o":106.46,"t":"2026-10-02T15:30:00Z","v":36731,"vw":106.537643},{"c":106.67,"h":106.81,"l":106.6,"n":434,"o":106.655,"t":"2026-10-02T15:45:00Z","v":33663,"vw":106.695751},{"c":106.52,"h":106.695,"l":106.46,"n":369,"o":106.63,"t":"2026-10-02T16:00:00Z","v":47195,"vw":106.595464},{"c":106.55,"h":106.635,"l":106.425,"n":280,"o":106.54,"t":"2026-10-02T16:15:00Z","v":172092,"vw":106.476006},{"c":106.505,"h":106.61,"l":106.425,"n":320,"o":106.5456,"t":"2026-10-02T16:30:00Z","v":26766,"vw":106.523858},{"c":106.705,"h":106.78,"l":106.499,"n":274,"o":106.499,"t":"2026-10-02T16:45:00Z","v":14267,"vw":106.658194},{"c":106.6,"h":106.8,"l":106.6,"n":408,"o":106.68,"t":"2026-10-02T17:00:00Z","v":15605,"vw":106.684965},{"c":106.46,"h":106.68,"l":106.4078,"n":261,"o":106.6383,"t":"2026-10-02T17:15:00Z","v":31068,"vw":106.493322},{"c":106.6,"h":106.68,"l":106.42,"n":284,"o":106.453,"t":"2026-10-02T17:30:00Z","v":24705,"vw":106.591621},{"c":106.6368,"h":106.7074,"l":106.54,"n":509,"o":106.63,"t":"2026-10-02T17:45:00Z","v":44732,"vw":106.582321},{"c":106.69,"h":106.72,"l":106.53,"n":195,"o":106.63,"t":"2026-10-02T18:00:00Z","v":14897,"vw":106.608743},{"c":106.695,"h":106.74,"l":106.5601,"n":251,"o":106.67,"t":"2026-10-02T18:15:00Z","v":16304,"vw":106.638765},{"c":106.77,"h":106.8,"l":106.64,"n":360,"o":106.73,"t":"2026-10-02T18:30:00Z","v":23125,"vw":106.718351},{"c":106.91,"h":106.91,"l":106.739,"n":290,"o":106.7799,"t":"2026-10-02T18:45:00Z","v":17827,"vw":106.810392},{"c":106.795,"h":106.92,"l":106.7,"n":309,"o":106.89,"t":"2026-10-02T19:00:00Z","v":31825,"vw":106.770737},{"c":106.87,"h":106.96,"l":106.77,"n":457,"o":106.8,"t":"2026-10-02T19:15:00Z","v":41746,"vw":106.852401},{"c":106.93,"h":107.039,"l":106.89,"n":419,"o":106.89,"t":"2026-10-02T19:30:00Z","v":42379,"vw":106.958323},{"c":106.695,"h":106.98,"l":106.58,"n":601,"o":106.96,"t":"2026-10-02T19:45:00Z","v":42234,"vw":106.727821},{"c":106.72,"h":106.72,"l":106.72,"n":5,"o":106.72,"t":"2026-10-02T20:00:00Z","v":1595,"vw":106.72},{"c":105.15,"h":106.59,"l":105.08,"n":419,"o":106.59,"t":"2026-10-05T13:30:00Z","v":40586,"vw":105.811164},{"c":105.35,"h":105.45,"l":104.75,"n":420,"o":105.11,"t":"2026-10-05T13:45:00Z","v":33675,"vw":105.088898},{"c":106.09,"h":106.15,"l":105.265,"n":339,"o":105.355,"t":"2026-10-05T14:00:00Z","v":21682,"vw":105.826512},{"c":106.415,"h":106.6,"l":106.0009,"n":381,"o":106.0009,"t":"2026-10-05T14:15:00Z","v":25994,"vw":106.438292},{"c":106.1543,"h":106.45,"l":105.925,"n":461,"o":106.45,"t":"2026-10-05T14:30:00Z","v":28948,"vw":106.117825},{"c":106.355,"h":106.42,"l":106.05,"n":461,"o":106.16,"t":"2026-10-05T14:45:00Z","v":27042,"vw":106.177282},{"c":106.2,"h":106.4199,"l":106.0651,"n":586,"o":106.38,"t":"2026-10-05T15:00:00Z","v":52108,"vw":106.2233},{"c":106.075,"h":106.21,"l":106.02,"n":434,"o":106.2,"t":"2026-10-05T15:15:00Z","v":87645,"vw":106.147129},{"c":106.36,"h":106.43,"l":106.0322,"n":315,"o":106.05,"t":"2026-10-05T15:30:00Z","v":22770,"vw":106.205052},{"c":106.325,"h":106.41,"l":106.24,"n":425,"o":106.355,"t":"2026-10-05T15:45:00Z","v":33905,"vw":106.316868},{"c":106.38,"h":106.4,"l":106.1501,"n":423,"o":106.32,"t":"2026-10-05T16:00:00Z","v":26931,"vw":106.297755},{"c":106.61,"h":106.65,"l":106.33,"n":365,"o":106.375,"t":"2026-10-05T16:15:00Z","v":36783,"vw":106.513665},{"c":106.81,"h":106.84,"l":106.58,"n":273,"o":106.6,"t":"2026-10-05T16:30:00Z","v":38165,"vw":106.644937},{"c":106.59,"h":106.7999,"l":106.56,"n":258,"o":106.7999,"t":"2026-10-05T16:45:00Z","v":17119,"vw":106.700768},{"c":106.435,"h":106.59,"l":106.41,"n":251,"o":106.57,"t":"2026-10-05T17:00:00Z","v":26475,"vw":106.519304},{"c":106.495,"h":106.52,"l":106.42,"n":212,"o":106.48,"t":"2026-10-05T17:15:00Z","v":13270,"vw":106.459055},{"c":106.7607,"h":106.7607,"l":106.49,"n":271,"o":106.51,"t":"2026-10-05T17:30:00Z","v":20588,"vw":106.562868},{"c":107,"h":107,"l":106.71,"n":319,"o":106.785,"t":"2026-10-05T17:45:00Z","v":15263,"vw":106.860239},{"c":106.85,"h":107.02,"l":106.81,"n":235,"o":106.9996,"t":"2026-10-05T18:00:00Z","v":20811,"vw":106.932228},{"c":106.76,"h":106.845,"l":106.72,"n":246,"o":106.84,"t":"2026-10-05T18:15:00Z","v":18081,"vw":106.807519},{"c":106.57,"h":106.77,"l":106.53,"n":602,"o":106.77,"t":"2026-10-05T18:30:00Z","v":51977,"vw":106.603185},{"c":106.67,"h":106.67,"l":106.49,"n":357,"o":106.55,"t":"2026-10-05T18:45:00Z","v":26652,"vw":106.5557},{"c":106.885,"h":106.93,"l":106.64,"n":298,"o":106.66,"t":"2026-10-05T19:00:00Z","v":31350,"vw":106.744856},{"c":106.67,"h":106.93,"l":106.62,"n":327,"o":106.91,"t":"2026-10-05T19:15:00Z","v":33877,"vw":106.849327},{"c":106.7,"h":106.78,"l":106.56,"n":789,"o":106.64,"t":"2026-10-05T19:30:00Z","v":58554,"vw":106.675373},{"c":106.17,"h":106.73,"l":106.06,"n":803,"o":106.68,"t":"2026-10-05T19:45:00Z","v":49729,"vw":106.3126},{"c":106.19,"h":106.19,"l":106.19,"n":7,"o":106.19,"t":"2026-10-05T20:00:00Z","v":2115,"vw":106.19},{"c":106,"h":106,"l":106,"n":10,"o":106,"t":"2026-10-05T21:30:00Z","v":117,"vw":106},{"c":106.985,"h":107.39,"l":106.66,"n":290,"o":106.66,"t":"2026-10-06T13:30:00Z","v":24690,"vw":106.874437},{"c":108.055,"h":108.11,"l":106.94,"n":415,"o":107.02,"t":"2026-10-06T13:45:00Z","v":50530,"vw":107.643811},{"c":108.23,"h":108.535,"l":107.9985,"n":417,"o":108.065,"t":"2026-10-06T14:00:00Z","v":41429,"vw":108.381388},{"c":107.62,"h":108.2346,"l":107.585,"n":359,"o":108.2346,"t":"2026-10-06T14:15:00Z","v":34315,"vw":107.961193},{"c":107.525,"h":107.75,"l":107.4,"n":209,"o":107.6265,"t":"2026-10-06T14:30:00Z","v":13302,"vw":107.528932},{"c":107.87,"h":107.97,"l":107.43,"n":179,"o":107.53,"t":"2026-10-06T14:45:00Z","v":10745,"vw":107.724448},{"c":108.41,"h":108.4293,"l":107.9,"n":228,"o":107.9,"t":"2026-10-06T15:00:00Z","v":15218,"vw":108.119156},{"c":108.505,"h":108.55,"l":108.32,"n":269,"o":108.45,"t":"2026-10-06T15:15:00Z","v":19585,"vw":108.46299},{"c":108.37,"h":108.44,"l":108.14,"n":270,"o":108.44,"t":"2026-10-06T15:30:00Z","v":24743,"vw":108.273469},{"c":108.36,"h":108.48,"l":108.355,"n":233,"o":108.375,"t":"2026-10-06T15:45:00Z","v":17409,"vw":108.431699},{"c":108.5396,"h":108.57,"l":108.37,"n":238,"o":108.4,"t":"2026-10-06T16:00:00Z","v":13269,"vw":108.453546},{"c":108.24,"h":108.501,"l":108.19,"n":234,"o":108.501,"t":"2026-10-06T16:15:00Z","v":32676,"vw":108.23896},{"c":108.4336,"h":108.4564,"l":108.245,"n":174,"o":108.245,"t":"2026-10-06T16:30:00Z","v":9265,"vw":108.356117},{"c":108.63,"h":108.64,"l":108.38,"n":191,"o":108.47,"t":"2026-10-06T16:45:00Z","v":12186,"vw":108.525334},{"c":108.745,"h":108.79,"l":108.55,"n":240,"o":108.615,"t":"2026-10-06T17:00:00Z","v":41077,"vw":108.634972},{"c":108.71,"h":108.81,"l":108.59,"n":229,"o":108.755,"t":"2026-10-06T17:15:00Z","v":17373,"vw":108.712582},{"c":108.75,"h":108.86,"l":108.64,"n":198,"o":108.71,"t":"2026-10-06T17:30:00Z","v":15087,"vw":108.755654},{"c":108.575,"h":108.81,"l":108.575,"n":219,"o":108.77,"t":"2026-10-06T17:45:00Z","v":11667,"vw":108.740161},{"c":108.4505,"h":108.67,"l":108.4505,"n":180,"o":108.56,"t":"2026-10-06T18:00:00Z","v":17114,"vw":108.519116},{"c":108.21,"h":108.5399,"l":108.21,"n":217,"o":108.47,"t":"2026-10-06T18:15:00Z","v":18324,"vw":108.373384},{"c":108.15,"h":108.21,"l":108.07,"n":237,"o":108.21,"t":"2026-10-06T18:30:00Z","v":25367,"vw":108.141209},{"c":108.33,"h":108.42,"l":108.18,"n":326,"o":108.18,"t":"2026-10-06T18:45:00Z","v":27009,"vw":108.270357},{"c":108.305,"h":108.38,"l":108.26,"n":419,"o":108.32,"t":"2026-10-06T19:00:00Z","v":61139,"vw":108.330399},{"c":108.115,"h":108.38,"l":108.1,"n":521,"o":108.305,"t":"2026-10-06T19:15:00Z","v":89015,"vw":108.236737},{"c":108.035,"h":108.16,"l":108.03,"n":641,"o":108.13,"t":"2026-10-06T19:30:00Z","v":87439,"vw":108.107142},{"c":108.13,"h":108.13,"l":107.8984,"n":948,"o":108.03,"t":"2026-10-06T19:45:00Z","v":131200,"vw":108.026275},{"c":108.09,"h":108.09,"l":108.09,"n":6,"o":108.09,"t":"2026-10-06T20:00:00Z","v":2080,"vw":108.09},{"c":105.865,"h":106.44,"l":105.34,"n":217,"o":106.43,"t":"2026-10-07T13:30:00Z","v":23275,"vw":106.074691},{"c":104.715,"h":105.565,"l":104.685,"n":226,"o":105.565,"t":"2026-10-07T13:45:00Z","v":28460,"vw":105.193616},{"c":104.23,"h":104.6147,"l":104.03,"n":317,"o":104.6147,"t":"2026-10-07T14:00:00Z","v":30027,"vw":104.267538},{"c":103.865,"h":104.26,"l":103.745,"n":333,"o":104.245,"t":"2026-10-07T14:15:00Z","v":30214,"vw":103.942165},{"c":103.3605,"h":103.93,"l":103.325,"n":321,"o":103.835,"t":"2026-10-07T14:30:00Z","v":23518,"vw":103.721325},{"c":103.595,"h":103.6,"l":103.22,"n":254,"o":103.29,"t":"2026-10-07T14:45:00Z","v":26116,"vw":103.398202},{"c":103.52,"h":103.7,"l":103.29,"n":335,"o":103.53,"t":"2026-10-07T15:00:00Z","v":29507,"vw":103.484422},{"c":103.455,"h":103.55,"l":103.3,"n":344,"o":103.52,"t":"2026-10-07T15:15:00Z","v":28660,"vw":103.404135},{"c":103.61,"h":103.61,"l":103.37,"n":592,"o":103.465,"t":"2026-10-07T15:30:00Z","v":57306,"vw":103.520238},{"c":103.64,"h":103.6793,"l":103.42,"n":700,"o":103.61,"t":"2026-10-07T15:45:00Z","v":107732,"vw":103.521685},{"c":103.79,"h":103.87,"l":103.54,"n":370,"o":103.65,"t":"2026-10-07T16:00:00Z","v":55501,"vw":103.781802},{"c":103.775,"h":103.88,"l":103.64,"n":363,"o":103.8699,"t":"2026-10-07T16:15:00Z","v":31390,"vw":103.768832},{"c":103.685,"h":103.82,"l":103.66,"n":248,"o":103.77,"t":"2026-10-07T16:30:00Z","v":25230,"vw":103.730763},{"c":103.77,"h":103.95,"l":103.74,"n":149,"o":103.76,"t":"2026-10-07T16:45:00Z","v":10028,"vw":103.797388},{"c":104.2,"h":104.2001,"l":103.75,"n":227,"o":103.75,"t":"2026-10-07T17:00:00Z","v":14274,"vw":103.986332},{"c":104.36,"h":104.39,"l":104.1,"n":447,"o":104.2499,"t":"2026-10-07T17:15:00Z","v":36447,"vw":104.177554},{"c":104.36,"h":104.3908,"l":104.26,"n":231,"o":104.33,"t":"2026-10-07T17:30:00Z","v":28403,"vw":104.348488},{"c":104.26,"h":104.385,"l":104.19,"n":211,"o":104.33,"t":"2026-10-07T17:45:00Z","v":12985,"vw":104.260294},{"c":104.115,"h":104.425,"l":104.115,"n":363,"o":104.24,"t":"2026-10-07T18:00:00Z","v":40862,"vw":104.316432},{"c":104.11,"h":104.18,"l":104.065,"n":439,"o":104.12,"t":"2026-10-07T18:15:00Z","v":69891,"vw":104.162362},{"c":104.07,"h":104.21,"l":103.97,"n":292,"o":104.09,"t":"2026-10-07T18:30:00Z","v":32875,"vw":104.07959},{"c":104.265,"h":104.2831,"l":104.0901,"n":190,"o":104.15,"t":"2026-10-07T18:45:00Z","v":18199,"vw":104.200469},{"c":104.34,"h":104.36,"l":104.14,"n":387,"o":104.28,"t":"2026-10-07T19:00:00Z","v":27846,"vw":104.279601},{"c":104.41,"h":104.4598,"l":104.23,"n":389,"o":104.2901,"t":"2026-10-07T19:15:00Z","v":25863,"vw":104.334593},{"c":104.47,"h":104.485,"l":104.31,"n":442,"o":104.4,"t":"2026-10-07T19:30:00Z","v":47024,"vw":104.397572},{"c":104.5,"h":104.56,"l":104.325,"n":518,"o":104.456,"t":"2026-10-07T19:45:00Z","v":31473,"vw":104.419766},{"c":104.48,"h":104.48,"l":104.48,"n":7,"o":104.48,"t":"2026-10-07T20:00:00Z","v":2350,"vw":104.48},{"c":104.48,"h":104.48,"l":104.48,"n":1,"o":104.48,"t":"2026-10-07T20:45:00Z","v":444,"vw":104.48},{"c":104,"h":104,"l":104,"n":2,"o":104,"t":"2026-10-07T21:15:00Z","v":480,"vw":104},{"c":104,"h":104,"l":104,"n":1,"o":104,"t":"2026-10-08T09:30:00Z","v":100,"vw":104},{"c":103.5,"h":103.5,"l":103.5,"n":1,"o":103.5,"t":"2026-10-08T12:30:00Z","v":481,"vw":103.5},{"c":103.97,"h":104.11,"l":103.55,"n":201,"o":103.84,"t":"2026-10-08T13:30:00Z","v":21399,"vw":103.795227},{"c":104.135,"h":104.3799,"l":103.885,"n":247,"o":103.98,"t":"2026-10-08T13:45:00Z","v":24228,"vw":104.173509},{"c":104.4222,"h":104.78,"l":104.1018,"n":229,"o":104.1018,"t":"2026-10-08T14:00:00Z","v":21148,"vw":104.521921},{"c":104.44,"h":104.6231,"l":104.29,"n":262,"o":104.37,"t":"2026-10-08T14:15:00Z","v":19962,"vw":104.477006},{"c":104.33,"h":104.54,"l":104.25,"n":356,"o":104.47,"t":"2026-10-08T14:30:00Z","v":27417,"vw":104.403271},{"c":103.98,"h":104.355,"l":103.9301,"n":286,"o":104.355,"t":"2026-10-08T14:45:00Z","v":22497,"vw":104.144798},{"c":103.43,"h":104,"l":103.43,"n":324,"o":103.985,"t":"2026-10-08T15:00:00Z","v":22729,"vw":103.710736},{"c":103.5749,"h":103.64,"l":103.35,"n":430,"o":103.42,"t":"2026-10-08T15:15:00Z","v":53091,"vw":103.52437},{"c":103.68,"h":103.69,"l":103.4,"n":397,"o":103.61,"t":"2026-10-08T15:30:00Z","v":29453,"vw":103.582329},{"c":103.93,"h":103.93,"l":103.63,"n":339,"o":103.7186,"t":"2026-10-08T15:45:00Z","v":24099,"vw":103.81854},{"c":103.975,"h":104.11,"l":103.88,"n":210,"o":103.9118,"t":"2026-10-08T16:00:00Z","v":20331,"vw":103.958664},{"c":104.12,"h":104.95,"l":103.97,"n":590,"o":103.99,"t":"2026-10-08T16:15:00Z","v":40328,"vw":104.438571},{"c":104.1751,"h":104.33,"l":104.06,"n":307,"o":104.12,"t":"2026-10-08T16:30:00Z","v":27299,"vw":104.244121},{"c":103.2748,"h":104.17,"l":103.12,"n":545,"o":104.17,"t":"2026-10-08T16:45:00Z","v":41441,"vw":103.379017},{"c":103.29,"h":103.41,"l":102.67,"n":568,"o":103.32,"t":"2026-10-08T17:00:00Z","v":47925,"vw":103.169061},{"c":102.8801,"h":103.34,"l":102.7,"n":382,"o":103.232,"t":"2026-10-08T17:15:00Z","v":28791,"vw":102.998275},{"c":103.3,"h":103.335,"l":102.74,"n":316,"o":102.92,"t":"2026-10-08T17:30:00Z","v":87632,"vw":102.951028},{"c":103.65,"h":103.69,"l":103.22,"n":360,"o":103.4,"t":"2026-10-08T17:45:00Z","v":23612,"vw":103.490865},{"c":103.94,"h":103.94,"l":103.5,"n":194,"o":103.6,"t":"2026-10-08T18:00:00Z","v":23692,"vw":103.69289},{"c":104.24,"h":104.27,"l":103.945,"n":437,"o":103.945,"t":"2026-10-08T18:15:00Z","v":20611,"vw":104.115693},{"c":104.04,"h":104.215,"l":104,"n":253,"o":104.215,"t":"2026-10-08T18:30:00Z","v":23896,"vw":104.096197},{"c":103.91,"h":104.07,"l":103.86,"n":195,"o":104.0622,"t":"2026-10-08T18:45:00Z","v":16098,"vw":103.965315},{"c":103.94,"h":103.96,"l":103.7733,"n":348,"o":103.9,"t":"2026-10-08T19:00:00Z","v":82240,"vw":103.92386},{"c":103.99,"h":104.28,"l":103.84,"n":357,"o":103.895,"t":"2026-10-08T19:15:00Z","v":32394,"vw":104.056573},{"c":103.925,"h":104.06,"l":103.875,"n":283,"o":104.05,"t":"2026-10-08T19:30:00Z","v":24773,"vw":103.956217},{"c":104.15,"h":104.23,"l":103.935,"n":629,"o":103.96,"t":"2026-10-08T19:45:00Z","v":49148,"vw":104.081192},{"c":104.14,"h":104.14,"l":104.14,"n":7,"o":104.14,"t":"2026-10-08T20:00:00Z","v":2579,"vw":104.14},{"c":103.795,"h":105.065,"l":103.795,"n":180,"o":104.73,"t":"2026-10-09T13:30:00Z","v":18277,"vw":104.448291},{"c":104.05,"h":104.05,"l":103.3,"n":123,"o":103.745,"t":"2026-10-09T13:45:00Z","v":22004,"vw":103.666244},{"c":103.71,"h":104.3,"l":103.63,"n":436,"o":104.16,"t":"2026-10-09T14:00:00Z","v":53058,"vw":104.113159},{"c":103.93,"h":104.0999,"l":103.73,"n":172,"o":103.75,"t":"2026-10-09T14:15:00Z","v":40924,"vw":103.979636},{"c":104.015,"h":104.11,"l":103.8851,"n":192,"o":103.9401,"t":"2026-10-09T14:30:00Z","v":22011,"vw":103.980401},{"c":104.455,"h":104.52,"l":104.08,"n":656,"o":104.08,"t":"2026-10-09T14:45:00Z","v":61380,"vw":104.379947},{"c":104.64,"h":104.68,"l":104.33,"n":623,"o":104.45,"t":"2026-10-09T15:00:00Z","v":66783,"vw":104.450841},{"c":104.61,"h":104.7799,"l":104.58,"n":137,"o":104.65,"t":"2026-10-09T15:15:00Z","v":18830,"vw":104.704468},{"c":104.33,"h":104.575,"l":104.33,"n":116,"o":104.575,"t":"2026-10-09T15:30:00Z","v":11144,"vw":104.489121},{"c":104.25,"h":104.3699,"l":104.22,"n":110,"o":104.34,"t":"2026-10-09T15:45:00Z","v":7024,"vw":104.314176},{"c":104.1379,"h":104.2483,"l":104.075,"n":166,"o":104.2483,"t":"2026-10-09T16:00:00Z","v":12396,"vw":104.189573},{"c":104.07,"h":104.17,"l":103.98,"n":86,"o":104.13,"t":"2026-10-09T16:15:00Z","v":10399,"vw":104.078217},{"c":104.055,"h":104.145,"l":104.0303,"n":139,"o":104.1,"t":"2026-10-09T16:30:00Z","v":25181,"vw":104.114809},{"c":104.12,"h":104.175,"l":104.07,"n":146,"o":104.09,"t":"2026-10-09T16:45:00Z","v":11396,"vw":104.105792},{"c":104.145,"h":104.17,"l":104.09,"n":150,"o":104.125,"t":"2026-10-09T17:00:00Z","v":19452,"vw":104.131582},{"c":104.24,"h":104.315,"l":104.145,"n":132,"o":104.145,"t":"2026-10-09T17:15:00Z","v":23218,"vw":104.283632},{"c":104.4578,"h":104.48,"l":104.265,"n":124,"o":104.2886,"t":"2026-10-09T17:30:00Z","v":13797,"vw":104.372105},{"c":104.6486,"h":104.6699,"l":104.45,"n":190,"o":104.455,"t":"2026-10-09T17:45:00Z","v":11168,"vw":104.523463},{"c":104.72,"h":104.75,"l":104.57,"n":113,"o":104.65,"t":"2026-10-09T18:00:00Z","v":12095,"vw":104.655715},{"c":104.56,"h":104.66,"l":104.56,"n":135,"o":104.66,"t":"2026-10-09T18:15:00Z","v":17920,"vw":104.609426},{"c":104.48,"h":104.5728,"l":104.4251,"n":158,"o":104.56,"t":"2026-10-09T18:30:00Z","v":19573,"vw":104.49946},{"c":104.58,"h":104.72,"l":104.46,"n":988,"o":104.46,"t":"2026-10-09T18:45:00Z","v":130211,"vw":104.565016},{"c":104.41,"h":104.59,"l":104.4,"n":239,"o":104.58,"t":"2026-10-09T19:00:00Z","v":15592,"vw":104.53464},{"c":104.34,"h":104.47,"l":104.34,"n":211,"o":104.4098,"t":"2026-10-09T19:15:00Z","v":18413,"vw":104.410277},{"c":104.3199,"h":104.39,"l":104.27,"n":313,"o":104.31,"t":"2026-10-09T19:30:00Z","v":24858,"vw":104.328655},{"c":104.15,"h":104.335,"l":104.135,"n":533,"o":104.32,"t":"2026-10-09T19:45:00Z","v":37074,"vw":104.228372},{"c":104.19,"h":104.19,"l":104.19,"n":7,"o":104.19,"t":"2026-10-09T20:00:00Z","v":556,"vw":104.19},{"c":106.17,"h":106.17,"l":105.25,"n":2,"o":105.25,"t":"2026-10-09T21:15:00Z","v":250,"vw":105.618},{"c":103.76,"h":104.3,"l":103.27,"n":140,"o":104.3,"t":"2026-10-12T13:30:00Z","v":25599,"vw":103.703638},{"c":104.18,"h":104.37,"l":103.76,"n":145,"o":103.85,"t":"2026-10-12T13:45:00Z","v":11433,"vw":104.052349},{"c":104.22,"h":104.235,"l":103.7175,"n":138,"o":104.16,"t":"2026-10-12T14:00:00Z","v":16067,"vw":104.071775},{"c":104.05,"h":104.22,"l":103.91,"n":126,"o":104.22,"t":"2026-10-12T14:15:00Z","v":9763,"vw":104.031733},{"c":104.36,"h":104.405,"l":104.06,"n":131,"o":104.06,"t":"2026-10-12T14:30:00Z","v":11395,"vw":104.230393},{"c":104.33,"h":104.37,"l":104.1,"n":122,"o":104.27,"t":"2026-10-12T14:45:00Z","v":8609,"vw":104.270988},{"c":104.06,"h":104.27,"l":104.06,"n":85,"o":104.26,"t":"2026-10-12T15:00:00Z","v":7432,"vw":104.205274},{"c":104.012,"h":104.175,"l":103.9701,"n":163,"o":104.08,"t":"2026-10-12T15:15:00Z","v":11614,"vw":104.07397},{"c":104.07,"h":104.145,"l":103.95,"n":117,"o":104.01,"t":"2026-10-12T15:30:00Z","v":8875,"vw":104.052596},{"c":103.895,"h":104.075,"l":103.85,"n":152,"o":104.04,"t":"2026-10-12T15:45:00Z","v":19833,"vw":103.932242},{"c":103.86,"h":104.01,"l":103.84,"n":178,"o":103.89,"t":"2026-10-12T16:00:00Z","v":13911,"vw":103.925026},{"c":103.76,"h":103.94,"l":103.76,"n":79,"o":103.9,"t":"2026-10-12T16:15:00Z","v":4930,"vw":103.853187},{"c":103.63,"h":103.8,"l":103.63,"n":98,"o":103.77,"t":"2026-10-12T16:30:00Z","v":5156,"vw":103.743326},{"c":103.465,"h":103.63,"l":103.44,"n":104,"o":103.63,"t":"2026-10-12T16:45:00Z","v":7232,"vw":103.545237},{"c":103.64,"h":103.64,"l":103.46,"n":273,"o":103.49,"t":"2026-10-12T17:00:00Z","v":26902,"vw":103.553579},{"c":103.59,"h":103.6999,"l":103.56,"n":131,"o":103.58,"t":"2026-10-12T17:15:00Z","v":13628,"vw":103.647508},{"c":103.54,"h":103.61,"l":103.52,"n":96,"o":103.57,"t":"2026-10-12T17:30:00Z","v":7384,"vw":103.560344},{"c":103.4491,"h":103.555,"l":103.4491,"n":77,"o":103.52,"t":"2026-10-12T17:45:00Z","v":7772,"vw":103.481645},{"c":103.385,"h":103.48,"l":103.3557,"n":125,"o":103.47,"t":"2026-10-12T18:00:00Z","v":5613,"vw":103.430635},{"c":103.325,"h":103.405,"l":103.29,"n":113,"o":103.405,"t":"2026-10-12T18:15:00Z","v":9077,"vw":103.352798},{"c":103.24,"h":103.34,"l":103.24,"n":109,"o":103.32,"t":"2026-10-12T18:30:00Z","v":9972,"vw":103.279593},{"c":103.13,"h":103.24,"l":103.035,"n":213,"o":103.2196,"t":"2026-10-12T18:45:00Z","v":16815,"vw":103.127447},{"c":103.195,"h":103.2,"l":103.02,"n":119,"o":103.12,"t":"2026-10-12T19:00:00Z","v":8412,"vw":103.101713},{"c":103.11,"h":103.23,"l":103.0601,"n":204,"o":103.17,"t":"2026-10-12T19:15:00Z","v":18647,"vw":103.139036},{"c":103.1448,"h":103.19,"l":103.06,"n":288,"o":103.11,"t":"2026-10-12T19:30:00Z","v":34025,"vw":103.11696},{"c":103.035,"h":103.2482,"l":103,"n":436,"o":103.11,"t":"2026-10-12T19:45:00Z","v":27938,"vw":103.097883},{"c":103.01,"h":103.01,"l":103.01,"n":8,"o":103.01,"t":"2026-10-12T20:00:00Z","v":337,"vw":103.01},{"c":104,"h":104,"l":103.13,"n":28,"o":103.13,"t":"2026-10-12T21:30:00Z","v":7971,"vw":103.436484},{"c":103.1,"h":103.1,"l":103.1,"n":6,"o":103.1,"t":"2026-10-12T21:45:00Z","v":3004,"vw":103.1},{"c":103.24,"h":103.4,"l":103.1,"n":60,"o":103.2,"t":"2026-10-12T22:15:00Z","v":15107,"vw":103.21312},{"c":102.15,"h":102.15,"l":102.15,"n":1,"o":102.15,"t":"2026-10-12T23:15:00Z","v":3450,"vw":102.15},{"c":102.99,"h":102.99,"l":102.99,"n":2,"o":102.99,"t":"2026-10-13T12:15:00Z","v":319,"vw":102.99},{"c":101.92,"h":101.92,"l":101.92,"n":1,"o":101.92,"t":"2026-10-13T12:45:00Z","v":100,"vw":101.92},{"c":103.055,"h":103.1,"l":102.181,"n":233,"o":102.51,"t":"2026-10-13T13:30:00Z","v":15441,"vw":102.676128},{"c":102.2,"h":103.22,"l":102.1101,"n":165,"o":103.025,"t":"2026-10-13T13:45:00Z","v":16773,"vw":102.603774},{"c":102.3601,"h":102.44,"l":102.04,"n":993,"o":102.19,"t":"2026-10-13T14:00:00Z","v":114635,"vw":102.146478},{"c":101.88,"h":102.43,"l":101.88,"n":391,"o":102.43,"t":"2026-10-13T14:15:00Z","v":37212,"vw":102.222633},{"c":101.71,"h":101.96,"l":101.655,"n":392,"o":101.95,"t":"2026-10-13T14:30:00Z","v":42370,"vw":101.783295},{"c":101.695,"h":101.79,"l":101.59,"n":292,"o":101.73,"t":"2026-10-13T14:45:00Z","v":26140,"vw":101.71175},{"c":101.74,"h":101.82,"l":101.64,"n":597,"o":101.72,"t":"2026-10-13T15:00:00Z","v":28250,"vw":101.726399},{"c":101.24,"h":101.76,"l":101.24,"n":413,"o":101.755,"t":"2026-10-13T15:15:00Z","v":41999,"vw":101.508215},{"c":101.13,"h":101.2603,"l":101.02,"n":729,"o":101.23,"t":"2026-10-13T15:30:00Z","v":71391,"vw":101.148917},{"c":101.48,"h":101.48,"l":100.9503,"n":1152,"o":101.11,"t":"2026-10-13T15:45:00Z","v":96034,"vw":101.086496},{"c":101.54,"h":101.575,"l":101.39,"n":389,"o":101.43,"t":"2026-10-13T16:00:00Z","v":34696,"vw":101.451157},{"c":101.75,"h":101.77,"l":101.5625,"n":467,"o":101.565,"t":"2026-10-13T16:15:00Z","v":37281,"vw":101.704208},{"c":101.91,"h":102,"l":101.77,"n":440,"o":101.77,"t":"2026-10-13T16:30:00Z","v":77273,"vw":101.912093},{"c":101.8,"h":101.975,"l":101.8,"n":287,"o":101.955,"t":"2026-10-13T16:45:00Z","v":26684,"vw":101.885793},{"c":101.76,"h":101.83,"l":101.68,"n":674,"o":101.8,"t":"2026-10-13T17:00:00Z","v":79463,"vw":101.750463},{"c":101.88,"h":101.93,"l":101.72,"n":1006,"o":101.77,"t":"2026-10-13T17:15:00Z","v":128508,"vw":101.795228},{"c":102.13,"h":102.1534,"l":101.85,"n":460,"o":101.87,"t":"2026-10-13T17:30:00Z","v":33242,"vw":102.00034},{"c":101.94,"h":102.14,"l":101.87,"n":592,"o":102.14,"t":"2026-10-13T17:45:00Z","v":53599,"vw":101.962435},{"c":102.42,"h":102.47,"l":101.9569,"n":1061,"o":101.9569,"t":"2026-10-13T18:00:00Z","v":124213,"vw":102.36427},{"c":102.62,"h":102.7,"l":102.37,"n":568,"o":102.39,"t":"2026-10-13T18:15:00Z","v":71279,"vw":102.585076},{"c":102.535,"h":102.64,"l":102.52,"n":298,"o":102.6332,"t":"2026-10-13T18:30:00Z","v":29034,"vw":102.578796},{"c":102.58,"h":102.59,"l":102.37,"n":316,"o":102.56,"t":"2026-10-13T18:45:00Z","v":27742,"vw":102.472527},{"c":102.57,"h":102.65,"l":102.45,"n":237,"o":102.57,"t":"2026-10-13T19:00:00Z","v":19954,"vw":102.568473},{"c":102.69,"h":102.79,"l":102.615,"n":415,"o":102.615,"t":"2026-10-13T19:15:00Z","v":40288,"vw":102.687855},{"c":102.695,"h":102.87,"l":102.69,"n":993,"o":102.705,"t":"2026-10-13T19:30:00Z","v":176207,"vw":102.781097},{"c":102.58,"h":102.77,"l":102.56,"n":715,"o":102.695,"t":"2026-10-13T19:45:00Z","v":54725,"vw":102.659789},{"c":102.62,"h":102.62,"l":102.62,"n":7,"o":102.62,"t":"2026-10-13T20:00:00Z","v":7132,"vw":102.62},{"c":101.57,"h":101.57,"l":101.57,"n":4,"o":101.57,"t":"2026-10-14T12:30:00Z","v":1046,"vw":101.57},{"c":101.29,"h":101.79,"l":101.01,"n":171,"o":101.08,"t":"2026-10-14T13:30:00Z","v":19044,"vw":101.216169},{"c":100.95,"h":101.5,"l":100.87,"n":260,"o":101.26,"t":"2026-10-14T13:45:00Z","v":44549,"vw":101.191385},{"c":100.735,"h":101.0262,"l":100.5,"n":349,"o":100.87,"t":"2026-10-14T14:00:00Z","v":32942,"vw":100.774528},{"c":100.61,"h":101.1099,"l":100.46,"n":594,"o":100.78,"t":"2026-10-14T14:15:00Z","v":50039,"vw":100.633205},{"c":101.12,"h":101.2292,"l":100.63,"n":776,"o":100.66,"t":"2026-10-14T14:30:00Z","v":80398,"vw":100.930247},{"c":100.67,"h":101.07,"l":100.5,"n":427,"o":101.06,"t":"2026-10-14T14:45:00Z","v":43550,"vw":100.750206},{"c":100.24,"h":100.61,"l":100.2,"n":231,"o":100.61,"t":"2026-10-14T15:00:00Z","v":28213,"vw":100.48295},{"c":100.105,"h":100.35,"l":100.07,"n":239,"o":100.309,"t":"2026-10-14T15:15:00Z","v":14585,"vw":100.199875},{"c":99.688,"h":100.22,"l":99.67,"n":508,"o":100.12,"t":"2026-10-14T15:30:00Z","v":57175,"vw":100.035566},{"c":99.77,"h":99.86,"l":99.58,"n":382,"o":99.68,"t":"2026-10-14T15:45:00Z","v":27436,"vw":99.744508},{"c":99.62,"h":99.92,"l":99.62,"n":433,"o":99.7801,"t":"2026-10-14T16:00:00Z","v":59370,"vw":99.793715},{"c":99.44,"h":99.65,"l":99.3911,"n":367,"o":99.604,"t":"2026-10-14T16:15:00Z","v":84901,"vw":99.534946},{"c":99.71,"h":99.74,"l":99.4,"n":233,"o":99.4,"t":"2026-10-14T16:30:00Z","v":23606,"vw":99.625257},{"c":99.88,"h":99.9,"l":99.65,"n":180,"o":99.72,"t":"2026-10-14T16:45:00Z","v":16401,"vw":99.75776},{"c":99.64,"h":99.99,"l":99.64,"n":143,"o":99.95,"t":"2026-10-14T17:00:00Z","v":9372,"vw":99.82072},{"c":99.27,"h":99.6399,"l":99.23,"n":282,"o":99.63,"t":"2026-10-14T17:15:00Z","v":17744,"vw":99.520894},{"c":99.15,"h":99.31,"l":99.06,"n":259,"o":99.25,"t":"2026-10-14T17:30:00Z","v":22409,"vw":99.219625},{"c":98.83,"h":99.15,"l":98.83,"n":266,"o":99.0926,"t":"2026-10-14T17:45:00Z","v":12641,"vw":99.011914},{"c":98.92,"h":98.965,"l":98.655,"n":320,"o":98.8,"t":"2026-10-14T18:00:00Z","v":27929,"vw":98.797946},{"c":99.005,"h":99.04,"l":98.85,"n":553,"o":98.92,"t":"2026-10-14T18:15:00Z","v":85082,"vw":98.945287},{"c":99.045,"h":99.09,"l":98.93,"n":555,"o":99.02,"t":"2026-10-14T18:30:00Z","v":88102,"vw":98.999838},{"c":99.19,"h":99.2597,"l":99,"n":457,"o":99.03,"t":"2026-10-14T18:45:00Z","v":76196,"vw":99.114494},{"c":99.25,"h":99.33,"l":99.055,"n":765,"o":99.18,"t":"2026-10-14T19:00:00Z","v":88985,"vw":99.18385},{"c":99.5,"h":99.64,"l":99.215,"n":541,"o":99.25,"t":"2026-10-14T19:15:00Z","v":84570,"vw":99.452197},{"c":99.545,"h":99.71,"l":99.485,"n":888,"o":99.505,"t":"2026-10-14T19:30:00Z","v":112400,"vw":99.624266},{"c":99.55,"h":99.6,"l":99.25,"n":1018,"o":99.535,"t":"2026-10-14T19:45:00Z","v":149329,"vw":99.425781},{"c":99.53,"h":99.53,"l":99.53,"n":7,"o":99.53,"t":"2026-10-14T20:00:00Z","v":1408,"vw":99.53},{"c":97.9478,"h":99.29,"l":97.69,"n":742,"o":98.78,"t":"2026-10-15T13:30:00Z","v":84314,"vw":98.471022},{"c":97.285,"h":97.99,"l":96.88,"n":456,"o":97.92,"t":"2026-10-15T13:45:00Z","v":62025,"vw":97.366859},{"c":98.04,"h":98.46,"l":97.13,"n":814,"o":97.19,"t":"2026-10-15T14:00:00Z","v":116928,"vw":97.859806},{"c":98.07,"h":98.495,"l":98.07,"n":631,"o":98.32,"t":"2026-10-15T14:15:00Z","v":114050,"vw":98.225441},{"c":99.045,"h":99.15,"l":97.9717,"n":304,"o":98.065,"t":"2026-10-15T14:30:00Z","v":32100,"vw":98.64698},{"c":99.14,"h":99.15,"l":98.8,"n":317,"o":99.01,"t":"2026-10-15T14:45:00Z","v":23606,"vw":98.992196},{"c":99.55,"h":99.55,"l":98.965,"n":209,"o":99.112,"t":"2026-10-15T15:00:00Z","v":16477,"vw":99.251435},{"c":99.48,"h":99.795,"l":99.47,"n":257,"o":99.6,"t":"2026-10-15T15:15:00Z","v":34014,"vw":99.578074},{"c":99.22,"h":99.53,"l":99.2001,"n":259,"o":99.49,"t":"2026-10-15T15:30:00Z","v":21516,"vw":99.339998},{"c":99.365,"h":99.3799,"l":99.17,"n":202,"o":99.245,"t":"2026-10-15T15:45:00Z","v":17374,"vw":99.28903},{"c":99.07,"h":99.365,"l":99.03,"n":204,"o":99.355,"t":"2026-10-15T16:00:00Z","v":12293,"vw":99.15848},{"c":99.06,"h":99.1001,"l":98.96,"n":177,"o":99.07,"t":"2026-10-15T16:15:00Z","v":7780,"vw":99.042228},{"c":99.21,"h":99.255,"l":99.005,"n":289,"o":99.045,"t":"2026-10-15T16:30:00Z","v":24880,"vw":99.138623},{"c":99.32,"h":99.3526,"l":99.0501,"n":117,"o":99.285,"t":"2026-10-15T16:45:00Z","v":6223,"vw":99.259872},{"c":99.3601,"h":99.4799,"l":99.1999,"n":200,"o":99.32,"t":"2026-10-15T17:00:00Z","v":12846,"vw":99.300886},{"c":99.475,"h":99.56,"l":99.45,"n":142,"o":99.465,"t":"2026-10-15T17:15:00Z","v":10881,"vw":99.51363},{"c":99.45,"h":99.61,"l":99.44,"n":214,"o":99.45,"t":"2026-10-15T17:30:00Z","v":13312,"vw":99.51578},{"c":99.43,"h":99.525,"l":99.29,"n":2525,"o":99.525,"t":"2026-10-15T17:45:00Z","v":259222,"vw":99.415943},{"c":99.115,"h":99.43,"l":99.09,"n":289,"o":99.42,"t":"2026-10-15T18:00:00Z","v":19347,"vw":99.278174},{"c":99.35,"h":99.35,"l":99.11,"n":235,"o":99.14,"t":"2026-10-15T18:15:00Z","v":15612,"vw":99.219678},{"c":99.35,"h":99.37,"l":99.18,"n":349,"o":99.32,"t":"2026-10-15T18:30:00Z","v":61886,"vw":99.289819},{"c":99.52,"h":99.52,"l":99.29,"n":266,"o":99.35,"t":"2026-10-15T18:45:00Z","v":15501,"vw":99.397356},{"c":99.855,"h":99.86,"l":99.49,"n":314,"o":99.49,"t":"2026-10-15T19:00:00Z","v":22259,"vw":99.655035},{"c":99.97,"h":100.22,"l":99.865,"n":983,"o":99.865,"t":"2026-10-15T19:15:00Z","v":81391,"vw":100.066797},{"c":100.31,"h":100.49,"l":99.95,"n":466,"o":99.97,"t":"2026-10-15T19:30:00Z","v":83002,"vw":100.209674},{"c":100.38,"h":100.455,"l":100.16,"n":612,"o":100.32,"t":"2026-10-15T19:45:00Z","v":55789,"vw":100.30232},{"c":100.41,"h":100.41,"l":100.363,"n":11,"o":100.41,"t":"2026-10-15T20:00:00Z","v":1546,"vw":100.405541},{"c":100.93,"h":100.94,"l":99.84,"n":474,"o":100.35,"t":"2026-10-16T13:30:00Z","v":49015,"vw":100.254747},{"c":101.07,"h":101.25,"l":100.81,"n":480,"o":101,"t":"2026-10-16T13:45:00Z","v":47246,"vw":101.027431},{"c":100.765,"h":101.27,"l":100.63,"n":681,"o":101.07,"t":"2026-10-16T14:00:00Z","v":69344,"vw":100.914678},{"c":100.94,"h":100.97,"l":100.605,"n":428,"o":100.775,"t":"2026-10-16T14:15:00Z","v":46199,"vw":100.789409},{"c":100.86,"h":101.145,"l":100.77,"n":575,"o":100.9668,"t":"2026-10-16T14:30:00Z","v":59752,"vw":100.988798},{"c":100.83,"h":101.1,"l":100.67,"n":437,"o":100.855,"t":"2026-10-16T14:45:00Z","v":43980,"vw":100.878053},{"c":99.939,"h":100.835,"l":99.905,"n":509,"o":100.83,"t":"2026-10-16T15:00:00Z","v":55966,"vw":100.313013},{"c":99.91,"h":100.16,"l":99.76,"n":474,"o":99.9,"t":"2026-10-16T15:15:00Z","v":156669,"vw":99.927202},{"c":99.64,"h":99.9993,"l":99.575,"n":250,"o":99.93,"t":"2026-10-16T15:30:00Z","v":20819,"vw":99.826763},{"c":99.45,"h":99.79,"l":99.39,"n":290,"o":99.605,"t":"2026-10-16T15:45:00Z","v":37097,"vw":99.620437},{"c":99.81,"h":99.81,"l":99.38,"n":519,"o":99.435,"t":"2026-10-16T16:00:00Z","v":59676,"vw":99.555066},{"c":99.61,"h":99.92,"l":99.61,"n":342,"o":99.815,"t":"2026-10-16T16:15:00Z","v":37251,"vw":99.713791},{"c":99.58,"h":99.685,"l":99.54,"n":320,"o":99.59,"t":"2026-10-16T16:30:00Z","v":29812,"vw":99.610006},{"c":99.37,"h":99.63,"l":99.301,"n":330,"o":99.605,"t":"2026-10-16T16:45:00Z","v":36104,"vw":99.413275},{"c":99.0962,"h":99.442,"l":98.9709,"n":241,"o":99.442,"t":"2026-10-16T17:00:00Z","v":51834,"vw":99.086393},{"c":99.135,"h":99.17,"l":98.88,"n":448,"o":99.04,"t":"2026-10-16T17:15:00Z","v":38134,"vw":99.024535},{"c":99.42,"h":99.56,"l":99.065,"n":415,"o":99.16,"t":"2026-10-16T17:30:00Z","v":38189,"vw":99.229759},{"c":98.95,"h":99.4899,"l":98.95,"n":288,"o":99.4675,"t":"2026-10-16T17:45:00Z","v":24374,"vw":99.201592},{"c":98.91,"h":98.9699,"l":98.74,"n":435,"o":98.885,"t":"2026-10-16T18:00:00Z","v":44922,"vw":98.824421},{"c":98.805,"h":98.9886,"l":98.72,"n":282,"o":98.9,"t":"2026-10-16T18:15:00Z","v":39035,"vw":98.809402},{"c":98.78,"h":98.88,"l":98.65,"n":253,"o":98.73,"t":"2026-10-16T18:30:00Z","v":22531,"vw":98.787099},{"c":98.805,"h":98.92,"l":98.72,"n":308,"o":98.83,"t":"2026-10-16T18:45:00Z","v":29264,"vw":98.83452},{"c":98.88,"h":98.88,"l":98.59,"n":376,"o":98.82,"t":"2026-10-16T19:00:00Z","v":35146,"vw":98.759548},{"c":98.935,"h":99,"l":98.74,"n":328,"o":98.89,"t":"2026-10-16T19:15:00Z","v":50801,"vw":98.912348},{"c":98.695,"h":99.09,"l":98.65,"n":893,"o":98.975,"t":"2026-10-16T19:30:00Z","v":147959,"vw":98.882517},{"c":98.99,"h":99.06,"l":98.71,"n":1232,"o":98.71,"t":"2026-10-16T19:45:00Z","v":128411,"vw":98.891459},{"c":98.99,"h":98.99,"l":98.99,"n":10,"o":98.99,"t":"2026-10-16T20:00:00Z","v":3585,"vw":98.99},{"c":98.8,"h":98.8,"l":98.8,"n":1,"o":98.8,"t":"2026-10-16T22:00:00Z","v":127,"vw":98.8},{"c":99.33,"h":100.44,"l":99.33,"n":322,"o":100.22,"t":"2026-10-19T13:30:00Z","v":33124,"vw":99.815962},{"c":98.855,"h":99.48,"l":98.76,"n":378,"o":99.345,"t":"2026-10-19T13:45:00Z","v":33773,"vw":99.222508},{"c":99.08,"h":99.08,"l":98.62,"n":388,"o":98.875,"t":"2026-10-19T14:00:00Z","v":23731,"vw":98.841894},{"c":99.195,"h":99.39,"l":99.02,"n":435,"o":99.02,"t":"2026-10-19T14:15:00Z","v":27000,"vw":99.219936},{"c":98.88,"h":99.21,"l":98.66,"n":560,"o":99.13,"t":"2026-10-19T14:30:00Z","v":22587,"vw":98.80811},{"c":99.01,"h":99.1999,"l":98.85,"n":363,"o":98.91,"t":"2026-10-19T14:45:00Z","v":23312,"vw":99.029375},{"c":99.36,"h":99.42,"l":99.0875,"n":352,"o":99.0875,"t":"2026-10-19T15:00:00Z","v":38065,"vw":99.322749},{"c":99.58,"h":99.69,"l":99.31,"n":600,"o":99.38,"t":"2026-10-19T15:15:00Z","v":48638,"vw":99.412851},{"c":99.71,"h":99.7365,"l":99.41,"n":311,"o":99.55,"t":"2026-10-19T15:30:00Z","v":20250,"vw":99.565087},{"c":99.48,"h":99.72,"l":99.48,"n":296,"o":99.7,"t":"2026-10-19T15:45:00Z","v":83241,"vw":99.62974},{"c":99.22,"h":99.485,"l":99.21,"n":359,"o":99.47,"t":"2026-10-19T16:00:00Z","v":17059,"vw":99.310853},{"c":99.105,"h":99.245,"l":99.05,"n":250,"o":99.22,"t":"2026-10-19T16:15:00Z","v":15874,"vw":99.129782},{"c":99.12,"h":99.12,"l":98.97,"n":272,"o":99.11,"t":"2026-10-19T16:30:00Z","v":17093,"vw":99.036334},{"c":98.86,"h":99.11,"l":98.86,"n":231,"o":99.08,"t":"2026-10-19T16:45:00Z","v":12562,"vw":99.002952},{"c":98.845,"h":98.91,"l":98.79,"n":381,"o":98.84,"t":"2026-10-19T17:00:00Z","v":26897,"vw":98.856757},{"c":98.81,"h":98.92,"l":98.79,"n":347,"o":98.84,"t":"2026-10-19T17:15:00Z","v":33843,"vw":98.85071},{"c":98.86,"h":98.95,"l":98.76,"n":424,"o":98.78,"t":"2026-10-19T17:30:00Z","v":29949,"vw":98.849157},{"c":98.77,"h":98.865,"l":98.65,"n":342,"o":98.865,"t":"2026-10-19T17:45:00Z","v":23557,"vw":98.741941},{"c":98.77,"h":98.84,"l":98.67,"n":609,"o":98.82,"t":"2026-10-19T18:00:00Z","v":78521,"vw":98.720281},{"c":98.77,"h":98.89,"l":98.73,"n":284,"o":98.805,"t":"2026-10-19T18:15:00Z","v":29062,"vw":98.803799},{"c":98.75,"h":98.81,"l":98.67,"n":335,"o":98.785,"t":"2026-10-19T18:30:00Z","v":32766,"vw":98.738523},{"c":98.82,"h":98.93,"l":98.77,"n":264,"o":98.79,"t":"2026-10-19T18:45:00Z","v":27956,"vw":98.84046},{"c":98.82,"h":98.9105,"l":98.8,"n":321,"o":98.84,"t":"2026-10-19T19:00:00Z","v":37970,"vw":98.848141},{"c":99.12,"h":99.26,"l":98.8,"n":594,"o":98.8,"t":"2026-10-19T19:15:00Z","v":50385,"vw":99.048238},{"c":99.1,"h":99.25,"l":99.02,"n":694,"o":99.1,"t":"2026-10-19T19:30:00Z","v":53747,"vw":99.128893},{"c":98.78,"h":99.12,"l":98.75,"n":441,"o":99.0901,"t":"2026-10-19T19:45:00Z","v":24318,"vw":98.888013},{"c":98.78,"h":98.78,"l":98.78,"n":8,"o":98.78,"t":"2026-10-19T20:00:00Z","v":2332,"vw":98.78},{"c":98.05,"h":98.05,"l":98.05,"n":1,"o":98.05,"t":"2026-10-19T21:15:00Z","v":175,"vw":98.05},{"c":97.62,"h":98.1474,"l":97.52,"n":675,"o":98.03,"t":"2026-10-20T13:30:00Z","v":67243,"vw":97.850455},{"c":98.29,"h":98.37,"l":97.47,"n":620,"o":97.6,"t":"2026-10-20T13:45:00Z","v":68793,"vw":97.8364},{"c":98.26,"h":98.57,"l":98.05,"n":820,"o":98.3039,"t":"2026-10-20T14:00:00Z","v":71959,"vw":98.335727},{"c":99.74,"h":99.74,"l":98.2,"n":534,"o":98.235,"t":"2026-10-20T14:15:00Z","v":46753,"vw":98.646394},{"c":99.63,"h":99.99,"l":99.17,"n":632,"o":99.87,"t":"2026-10-20T14:30:00Z","v":45610,"vw":99.499281},{"c":99.7,"h":99.8829,"l":99.55,"n":425,"o":99.7138,"t":"2026-10-20T14:45:00Z","v":28678,"vw":99.728779},{"c":98.77,"h":99.79,"l":98.505,"n":534,"o":99.66,"t":"2026-10-20T15:00:00Z","v":36228,"vw":99.254744},{"c":98.86,"h":99.05,"l":98.67,"n":332,"o":98.77,"t":"2026-10-20T15:15:00Z","v":27240,"vw":98.885247},{"c":98.87,"h":98.92,"l":98.59,"n":278,"o":98.84,"t":"2026-10-20T15:30:00Z","v":25566,"vw":98.751192},{"c":98.875,"h":99.05,"l":98.645,"n":492,"o":98.88,"t":"2026-10-20T15:45:00Z","v":44074,"vw":98.860493},{"c":98.82,"h":98.95,"l":98.71,"n":440,"o":98.875,"t":"2026-10-20T16:00:00Z","v":50311,"vw":98.836001},{"c":98.73,"h":98.8699,"l":98.46,"n":422,"o":98.8699,"t":"2026-10-20T16:15:00Z","v":25207,"vw":98.646944},{"c":98.68,"h":98.86,"l":98.68,"n":519,"o":98.76,"t":"2026-10-20T16:30:00Z","v":76467,"vw":98.789913},{"c":98.37,"h":98.78,"l":98.31,"n":220,"o":98.66,"t":"2026-10-20T16:45:00Z","v":14625,"vw":98.56686},{"c":98.45,"h":98.53,"l":98.32,"n":348,"o":98.4,"t":"2026-10-20T17:00:00Z","v":43188,"vw":98.430049},{"c":98.42,"h":98.5299,"l":98.35,"n":201,"o":98.42,"t":"2026-10-20T17:15:00Z","v":16954,"vw":98.43328},{"c":98.7,"h":98.72,"l":98.52,"n":271,"o":98.52,"t":"2026-10-20T17:30:00Z","v":22480,"vw":98.615588},{"c":98.68,"h":98.74,"l":98.6,"n":285,"o":98.67,"t":"2026-10-20T17:45:00Z","v":26454,"vw":98.682655},{"c":98.68,"h":98.75,"l":98.62,"n":249,"o":98.74,"t":"2026-10-20T18:00:00Z","v":17658,"vw":98.673242},{"c":98.57,"h":98.73,"l":98.53,"n":330,"o":98.68,"t":"2026-10-20T18:15:00Z","v":21598,"vw":98.627605},{"c":98.39,"h":98.68,"l":98.39,"n":546,"o":98.58,"t":"2026-10-20T18:30:00Z","v":37970,"vw":98.512602},{"c":98.63,"h":98.63,"l":98.4001,"n":435,"o":98.43,"t":"2026-10-20T18:45:00Z","v":73554,"vw":98.566398},{"c":98.77,"h":98.8,"l":98.6,"n":625,"o":98.63,"t":"2026-10-20T19:00:00Z","v":82803,"vw":98.724342},{"c":98.69,"h":98.79,"l":98.63,"n":593,"o":98.7,"t":"2026-10-20T19:15:00Z","v":42691,"vw":98.711312},{"c":98.57,"h":98.7397,"l":98.36,"n":541,"o":98.68,"t":"2026-10-20T19:30:00Z","v":57859,"vw":98.473309},{"c":98.46,"h":98.67,"l":98.42,"n":633,"o":98.6,"t":"2026-10-20T19:45:00Z","v":99739,"vw":98.48028},{"c":98.45,"h":98.45,"l":98.45,"n":7,"o":98.45,"t":"2026-10-20T20:00:00Z","v":1742,"vw":98.45},{"c":98.45,"h":98.45,"l":98.45,"n":1,"o":98.45,"t":"2026-10-20T20:45:00Z","v":182,"vw":98.45},{"c":99.135,"h":100.12,"l":99.0741,"n":269,"o":99.57,"t":"2026-10-21T13:30:00Z","v":38882,"vw":99.631482},{"c":99.4,"h":99.63,"l":99.125,"n":152,"o":99.125,"t":"2026-10-21T13:45:00Z","v":16648,"vw":99.412124},{"c":99.065,"h":99.3275,"l":98.89,"n":349,"o":99.3275,"t":"2026-10-21T14:00:00Z","v":19604,"vw":99.069246},{"c":98.855,"h":99.075,"l":98.79,"n":317,"o":99.075,"t":"2026-10-21T14:15:00Z","v":16444,"vw":98.924105},{"c":98.945,"h":99.1,"l":98.775,"n":264,"o":98.855,"t":"2026-10-21T14:30:00Z","v":28829,"vw":98.879113},{"c":98.81,"h":99.26,"l":98.7775,"n":285,"o":98.945,"t":"2026-10-21T14:45:00Z","v":20614,"vw":99.082663},{"c":98.77,"h":99.02,"l":98.66,"n":2628,"o":98.805,"t":"2026-10-21T15:00:00Z","v":141602,"vw":98.916352},{"c":98.98,"h":99.02,"l":98.73,"n":430,"o":98.79,"t":"2026-10-21T15:15:00Z","v":37487,"vw":98.830939},{"c":99.01,"h":99.14,"l":98.895,"n":246,"o":99.02,"t":"2026-10-21T15:30:00Z","v":15096,"vw":99.042877},{"c":99.22,"h":99.2482,"l":99.03,"n":170,"o":99.03,"t":"2026-10-21T15:45:00Z","v":10761,"vw":99.138105},{"c":99.175,"h":99.2369,"l":99.055,"n":198,"o":99.2,"t":"2026-10-21T16:00:00Z","v":7637,"vw":99.143697},{"c":99.09,"h":99.2,"l":98.9792,"n":233,"o":99.17,"t":"2026-10-21T16:15:00Z","v":12260,"vw":99.107406},{"c":99.26,"h":99.71,"l":98.93,"n":369,"o":99.0701,"t":"2026-10-21T16:30:00Z","v":21738,"vw":99.219587},{"c":99.2401,"h":99.31,"l":99.16,"n":177,"o":99.31,"t":"2026-10-21T16:45:00Z","v":15835,"vw":99.219149},{"c":99.34,"h":99.41,"l":99.2,"n":165,"o":99.2,"t":"2026-10-21T17:00:00Z","v":7764,"vw":99.307633},{"c":99.41,"h":99.43,"l":99.325,"n":129,"o":99.375,"t":"2026-10-21T17:15:00Z","v":7029,"vw":99.372167},{"c":99.429,"h":99.4403,"l":99.35,"n":151,"o":99.4018,"t":"2026-10-21T17:30:00Z","v":8491,"vw":99.407648},{"c":99.43,"h":99.49,"l":99.35,"n":395,"o":99.41,"t":"2026-10-21T17:45:00Z","v":34946,"vw":99.405898},{"c":99.4825,"h":99.55,"l":99.34,"n":168,"o":99.43,"t":"2026-10-21T18:00:00Z","v":6985,"vw":99.427278},{"c":99.4631,"h":99.62,"l":99.3902,"n":394,"o":99.535,"t":"2026-10-21T18:15:00Z","v":57745,"vw":99.502085},{"c":99.565,"h":99.63,"l":99.47,"n":129,"o":99.52,"t":"2026-10-21T18:30:00Z","v":10714,"vw":99.555598},{"c":99.02,"h":99.635,"l":98.96,"n":233,"o":99.575,"t":"2026-10-21T18:45:00Z","v":11028,"vw":99.297162},{"c":98.765,"h":98.99,"l":98.57,"n":301,"o":98.99,"t":"2026-10-21T19:00:00Z","v":12388,"vw":98.731209},{"c":99.22,"h":99.22,"l":98.8101,"n":355,"o":98.82,"t":"2026-10-21T19:15:00Z","v":24254,"vw":99.062953},{"c":99.13,"h":99.3,"l":99.12,"n":314,"o":99.22,"t":"2026-10-21T19:30:00Z","v":11416,"vw":99.243861},{"c":99.21,"h":99.26,"l":98.99,"n":641,"o":99.22,"t":"2026-10-21T19:45:00Z","v":55599,"vw":99.17612},{"c":99.24,"h":99.24,"l":99.24,"n":7,"o":99.24,"t":"2026-10-21T20:00:00Z","v":7764,"vw":99.24},{"c":99.03,"h":99.04,"l":99.03,"n":5,"o":99.04,"t":"2026-10-21T22:30:00Z","v":586,"vw":99.035},{"c":98.01,"h":98.02,"l":98.01,"n":4,"o":98.02,"t":"2026-10-22T11:00:00Z","v":303,"vw":98.01495},{"c":96.305,"h":97.6326,"l":96.305,"n":949,"o":97.36,"t":"2026-10-22T13:30:00Z","v":141692,"vw":97.205287},{"c":97.15,"h":97.32,"l":96.1,"n":333,"o":96.23,"t":"2026-10-22T13:45:00Z","v":40211,"vw":96.73034},{"c":96.89,"h":97.48,"l":96.75,"n":512,"o":97.19,"t":"2026-10-22T14:00:00Z","v":49120,"vw":97.044756},{"c":95.9589,"h":97.15,"l":95.865,"n":484,"o":96.85,"t":"2026-10-22T14:15:00Z","v":38020,"vw":96.641555},{"c":96.11,"h":96.26,"l":95.74,"n":458,"o":95.995,"t":"2026-10-22T14:30:00Z","v":36619,"vw":95.960887},{"c":96.0404,"h":96.2833,"l":95.675,"n":388,"o":96.1,"t":"2026-10-22T14:45:00Z","v":20249,"vw":95.94947},{"c":95.36,"h":96.12,"l":95.2,"n":640,"o":96.12,"t":"2026-10-22T15:00:00Z","v":51763,"vw":95.445228},{"c":95.5429,"h":95.94,"l":95.47,"n":426,"o":95.47,"t":"2026-10-22T15:15:00Z","v":47659,"vw":95.749304},{"c":95.6,"h":95.7598,"l":95.44,"n":521,"o":95.56,"t":"2026-10-22T15:30:00Z","v":48124,"vw":95.596511},{"c":96.13,"h":96.21,"l":95.6014,"n":251,"o":95.635,"t":"2026-10-22T15:45:00Z","v":9261,"vw":95.883646},{"c":96.255,"h":96.3199,"l":96.05,"n":321,"o":96.21,"t":"2026-10-22T16:00:00Z","v":20729,"vw":96.194387},{"c":96.326,"h":96.41,"l":96.26,"n":301,"o":96.33,"t":"2026-10-22T16:15:00Z","v":22847,"vw":96.318497},{"c":96.035,"h":96.3498,"l":96.035,"n":292,"o":96.26,"t":"2026-10-22T16:30:00Z","v":21734,"vw":96.225233},{"c":96.2749,"h":96.2749,"l":95.85,"n":252,"o":96.09,"t":"2026-10-22T16:45:00Z","v":41189,"vw":95.909042},{"c":96.035,"h":96.3,"l":95.88,"n":179,"o":96.2916,"t":"2026-10-22T17:00:00Z","v":13921,"vw":96.05698},{"c":96.015,"h":96.085,"l":95.87,"n":230,"o":95.995,"t":"2026-10-22T17:15:00Z","v":18412,"vw":95.997628},{"c":95.885,"h":96.1176,"l":95.8,"n":323,"o":95.975,"t":"2026-10-22T17:30:00Z","v":29384,"vw":95.946148},{"c":95.78,"h":95.91,"l":95.68,"n":322,"o":95.87,"t":"2026-10-22T17:45:00Z","v":35397,"vw":95.792991},{"c":95.63,"h":95.8299,"l":95.35,"n":465,"o":95.81,"t":"2026-10-22T18:00:00Z","v":59690,"vw":95.593528},{"c":95.59,"h":95.81,"l":95.47,"n":408,"o":95.59,"t":"2026-10-22T18:15:00Z","v":94125,"vw":95.705582},{"c":95.6,"h":95.6,"l":95.51,"n":112,"o":95.56,"t":"2026-10-22T18:30:00Z","v":5330,"vw":95.547128}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.574927293039397,"strike":114.99636465196986,"iv":0.4749150335849507,"gamma":0.01368602924341419,"theta":-0.03977387110078507,"vega":0.04738877542540117,"rho":0.006829030116292061,"breakevenPct":20.85570776712688},{"delta":0.15,"premium":0.7223608550131713,"strike":107.2111315989463,"iv":0.3603885646715952,"gamma":0.023989018281075126,"theta":-0.0406296334973164,"vega":0.06294646114621288,"rho":0.01026959831906301,"breakevenPct":12.868675280603874},{"delta":0.2,"premium":1.0326899880034324,"strike":104.9658222755403,"iv":0.35570252021256604,"gamma":0.028932582408281293,"theta":-0.04812327790311431,"vega":0.07502801993304878,"rho":0.013781347689458595,"breakevenPct":10.84521948554938},{"delta":0.25,"premium":1.3324459234608985,"strike":102.95008319467554,"iv":0.3468462562396007,"gamma":0.033975041597337774,"theta":-0.05367886855241265,"vega":0.08557920133111481,"rho":0.01730281291237154,"breakevenPct":9.050774220947362},{"delta":0.3,"premium":1.8732113144758735,"strike":102.11813643926789,"iv":0.3842838602329451,"gamma":0.03355906821963395,"theta":-0.06499334442595675,"vega":0.0935658901830283,"rho":0.020695099745600992,"breakevenPct":8.746278794011937},{"delta":0.35,"premium":2.3828125,"strike":100.8125,"iv":0.39875625,"gamma":0.03449375,"theta":-0.07192499999999999,"vega":0.09980625,"rho":0.024086257948849745,"breakevenPct":7.913845389663013},{"delta":0.4,"premium":2.884731270358307,"strike":99.24267100977198,"iv":0.39128355048859936,"gamma":0.03607882736156352,"theta":-0.07303892508143323,"vega":0.10268159609120521,"rho":0.027457364940858275,"breakevenPct":6.797105728091084},{"delta":0.45,"premium":3.529410966340934,"strike":97.88545059717698,"iv":0.3984225298588491,"gamma":0.035861672095548316,"theta":-0.07561764386536374,"vega":0.10390309446254072,"rho":0.03076195666112899,"breakevenPct":6.0519845897026725},{"delta":0.5,"premium":4.174090662323561,"strike":96.52823018458197,"iv":0.40556150922909884,"gamma":0.03564451682953312,"theta":-0.07819636264929425,"vega":0.10512459283387622,"rho":0.034066548381399706,"breakevenPct":5.306863451314262},{"delta":0.55,"premium":4.81877035830619,"strike":95.17100977198697,"iv":0.41270048859934855,"gamma":0.03542736156351792,"theta":-0.08077508143322476,"vega":0.10634609120521173,"rho":0.03737114010167042,"breakevenPct":4.56174231292585},{"delta":0.6,"premium":5.808123425692695,"strike":93.62405541561714,"iv":0.4230389798488665,"gamma":0.03339112090680101,"theta":-0.07999924433249371,"vega":0.10237216624685139,"rho":0.040442448621499996,"breakevenPct":3.9786450982299355},{"delta":0.65,"premium":6.847166246851386,"strike":92.04974811083123,"iv":0.43383872795969775,"gamma":0.0310926322418136,"theta":-0.07873979848866498,"vega":0.0976492443324937,"rho":0.04348012592479001,"breakevenPct":3.418906023562914},{"delta":0.7,"premium":7.886209068010075,"strike":90.47544080604534,"iv":0.444638476070529,"gamma":0.028794143576826196,"theta":-0.07748035264483627,"vega":0.09292632241813602,"rho":0.04651780322808002,"breakevenPct":2.8591669488958944},{"delta":0.75,"premium":9.711977573904178,"strike":88.22120285423037,"iv":0.47568481141692154,"gamma":0.024827013251783894,"theta":-0.07553465851172274,"vega":0.08470499490316004,"rho":0.048967780461343056,"breakevenPct":2.411106039721379},{"delta":0.8,"premium":11.878134556574924,"strike":85.67278287461774,"iv":0.5154911314984709,"gamma":0.020137920489296635,"theta":-0.07329204892966361,"vega":0.07497003058103976,"rho":0.051163480586944005,"breakevenPct":2.0113643368201255},{"delta":0.85,"premium":14.789884393063584,"strike":82.34104046242774,"iv":0.5563121387283236,"gamma":0.01554971098265896,"theta":-0.0663184971098266,"vega":0.06218959537572255,"rho":0.0527627606606066,"breakevenPct":1.572167896777946},{"delta":0.9,"premium":20.192635658914735,"strike":76.5891472868217,"iv":0.6694992248062017,"gamma":0.00987131782945736,"theta":-0.06110930232558139,"vega":0.047196899224806195,"rho":0.05240054968691084,"breakevenPct":1.207061719417986}],"put":[{"delta":0.1,"premium":0.8148614418323405,"strike":78.3986144183234,"iv":0.5898338642328469,"gamma":0.010931612601420317,"theta":-0.04605125025779028,"vega":0.046854690665344235,"rho":-0.008582915707684782,"breakevenPct":18.86878463152224},{"delta":0.15,"premium":0.8968457943925234,"strike":85.57476635514018,"iv":0.4083694392523365,"gamma":0.021151869158878504,"theta":-0.04189663551401869,"vega":0.06221981308411215,"rho":-0.012694533563666593,"breakevenPct":11.450241237355716},{"delta":0.2,"premium":1.1889018691588786,"strike":87.91121495327103,"iv":0.3789769158878505,"gamma":0.027460280373831775,"theta":-0.045541495327102804,"vega":0.07408897196261682,"rho":-0.016893961068865315,"breakevenPct":9.312370307587097},{"delta":0.25,"premium":1.4979485219164117,"strike":90.13506625891947,"iv":0.35243527013251785,"gamma":0.03335932721712538,"theta":-0.049048521916411826,"vega":0.0852861875637105,"rho":-0.021096849509082468,"breakevenPct":7.310012562282757},{"delta":0.3,"premium":1.9502930682976554,"strike":91.40927624872579,"iv":0.34993781855249745,"gamma":0.03580581039755351,"theta":-0.051393068297655456,"vega":0.09081625891946993,"rho":-0.02532892734464378,"breakevenPct":6.45056790104506},{"delta":0.35,"premium":2.402637614678899,"strike":92.68348623853211,"iv":0.34744036697247704,"gamma":0.03825229357798165,"theta":-0.053737614678899086,"vega":0.09634633027522935,"rho":-0.02956100518020509,"breakevenPct":5.591123239807363},{"delta":0.4,"premium":2.8549821610601427,"strike":93.95769622833843,"iv":0.34494291539245664,"gamma":0.040698776758409785,"theta":-0.056082161060142716,"vega":0.10187640163098878,"rho":-0.033793083015766404,"breakevenPct":4.731678578569666},{"delta":0.45,"premium":3.299403616775683,"strike":95.17506733358984,"iv":0.34006040784917274,"gamma":0.042927587533666794,"theta":-0.057177183532127744,"vega":0.10595182762600999,"rho":-0.038013717080515395,"breakevenPct":3.923386351400834},{"delta":0.5,"premium":3.708214697960754,"strike":96.13697575990766,"iv":0.3244582531742978,"gamma":0.04417806848787995,"theta":-0.05265621392843402,"vega":0.10348934205463639,"rho":-0.042182917054470546,"breakevenPct":3.3449990202118527},{"delta":0.55,"premium":4.117025779145826,"strike":97.09888418622548,"iv":0.3088560984994228,"gamma":0.04542854944209312,"theta":-0.048135244324740284,"vega":0.10102685648326279,"rho":-0.0463521170284257,"breakevenPct":2.76661168902287},{"delta":0.6,"premium":4.525836860330896,"strike":98.06079261254328,"iv":0.2932539438245479,"gamma":0.046679030396306276,"theta":-0.043614274721046564,"vega":0.09856437091188919,"rho":-0.05052131700238084,"breakevenPct":2.1882243578338896},{"delta":0.65,"premium":4.934647941515967,"strike":99.0227010388611,"iv":0.2776517891496729,"gamma":0.047929511350519434,"theta":-0.03909330511735283,"vega":0.09610188534051559,"rho":-0.054690516976336,"breakevenPct":1.6098370266449074},{"delta":0.7,"premium":5.343459022701039,"strike":99.98460946517892,"iv":0.262049634474798,"gamma":0.04917999230473259,"theta":-0.034572335513659104,"vega":0.09363939976914198,"rho":-0.058859716950291144,"breakevenPct":1.031449695455926},{"delta":0.75,"premium":6.040180360721443,"strike":100.98597194388778,"iv":0.2566729458917836,"gamma":0.04594629258517035,"theta":-0.029570140280561125,"vega":0.08561362725450902,"rho":-0.06315240336723868,"breakevenPct":0.71287905344557},{"delta":0.8,"premium":7.138596491228071,"strike":102.31432748538012,"iv":0.2605358187134503,"gamma":0.03951125730994152,"theta":-0.024859502923976595,"vega":0.07494502923976606,"rho":-0.06770884181561893,"breakevenPct":0.4724258250481834},{"delta":0.85,"premium":7.789880952380952,"strike":103.24603174603175,"iv":0.24299484126984128,"gamma":0.03567896825396826,"theta":-0.016675396825396826,"vega":0.06280198412698414,"rho":-0.07196349616198883,"breakevenPct":0.17918402797228997},{"delta":0.9,"premium":8.920890410958904,"strike":104.57876712328768,"iv":0.22804931506849316,"gamma":0.02747305936073059,"theta":-0.008255365296803648,"vega":0.046167009132420084,"rho":-0.07650325671702925,"breakevenPct":0.07818460352426256}]},"raw":{"call":[{"delta":0.1,"premium":0.574927293039397,"strike":114.99636465196986,"iv":0.4749150335849507,"gamma":0.01368602924341419,"theta":-0.03977387110078507,"vega":0.04738877542540117,"rho":0.006829030116292061,"breakevenPct":20.85570776712688},{"delta":0.15,"premium":0.7223608550131713,"strike":107.2111315989463,"iv":0.3603885646715952,"gamma":0.023989018281075126,"theta":-0.0406296334973164,"vega":0.06294646114621288,"rho":0.01026959831906301,"breakevenPct":12.868675280603874},{"delta":0.2,"premium":1.0326899880034324,"strike":104.9658222755403,"iv":0.35570252021256604,"gamma":0.028932582408281293,"theta":-0.04812327790311431,"vega":0.07502801993304878,"rho":0.013781347689458595,"breakevenPct":10.84521948554938},{"delta":0.25,"premium":1.3324459234608985,"strike":102.95008319467554,"iv":0.3468462562396007,"gamma":0.033975041597337774,"theta":-0.05367886855241265,"vega":0.08557920133111481,"rho":0.01730281291237154,"breakevenPct":9.050774220947362},{"delta":0.3,"premium":1.8732113144758735,"strike":102.11813643926789,"iv":0.3842838602329451,"gamma":0.03355906821963395,"theta":-0.06499334442595675,"vega":0.0935658901830283,"rho":0.020695099745600992,"breakevenPct":8.746278794011937},{"delta":0.35,"premium":2.3828125,"strike":100.8125,"iv":0.39875625,"gamma":0.03449375,"theta":-0.07192499999999999,"vega":0.09980625,"rho":0.024086257948849745,"breakevenPct":7.913845389663013},{"delta":0.4,"premium":2.884731270358307,"strike":99.24267100977198,"iv":0.39128355048859936,"gamma":0.03607882736156352,"theta":-0.07303892508143323,"vega":0.10268159609120521,"rho":0.027457364940858275,"breakevenPct":6.797105728091084},{"delta":0.45,"premium":3.529410966340934,"strike":97.88545059717698,"iv":0.3984225298588491,"gamma":0.035861672095548316,"theta":-0.07561764386536374,"vega":0.10390309446254072,"rho":0.03076195666112899,"breakevenPct":6.0519845897026725},{"delta":0.5,"premium":4.174090662323561,"strike":96.52823018458197,"iv":0.40556150922909884,"gamma":0.03564451682953312,"theta":-0.07819636264929425,"vega":0.10512459283387622,"rho":0.034066548381399706,"breakevenPct":5.306863451314262},{"delta":0.55,"premium":4.81877035830619,"strike":95.17100977198697,"iv":0.41270048859934855,"gamma":0.03542736156351792,"theta":-0.08077508143322476,"vega":0.10634609120521173,"rho":0.03737114010167042,"breakevenPct":4.56174231292585},{"delta":0.6,"premium":5.808123425692695,"strike":93.62405541561714,"iv":0.4230389798488665,"gamma":0.03339112090680101,"theta":-0.07999924433249371,"vega":0.10237216624685139,"rho":0.040442448621499996,"breakevenPct":3.9786450982299355},{"delta":0.65,"premium":6.847166246851386,"strike":92.04974811083123,"iv":0.43383872795969775,"gamma":0.0310926322418136,"theta":-0.07873979848866498,"vega":0.0976492443324937,"rho":0.04348012592479001,"breakevenPct":3.418906023562914},{"delta":0.7,"premium":7.886209068010075,"strike":90.47544080604534,"iv":0.444638476070529,"gamma":0.028794143576826196,"theta":-0.07748035264483627,"vega":0.09292632241813602,"rho":0.04651780322808002,"breakevenPct":2.8591669488958944},{"delta":0.75,"premium":9.711977573904178,"strike":88.22120285423037,"iv":0.47568481141692154,"gamma":0.024827013251783894,"theta":-0.07553465851172274,"vega":0.08470499490316004,"rho":0.048967780461343056,"breakevenPct":2.411106039721379},{"delta":0.8,"premium":11.878134556574924,"strike":85.67278287461774,"iv":0.5154911314984709,"gamma":0.020137920489296635,"theta":-0.07329204892966361,"vega":0.07497003058103976,"rho":0.051163480586944005,"breakevenPct":2.0113643368201255},{"delta":0.85,"premium":14.789884393063584,"strike":82.34104046242774,"iv":0.5563121387283236,"gamma":0.01554971098265896,"theta":-0.0663184971098266,"vega":0.06218959537572255,"rho":0.0527627606606066,"breakevenPct":1.572167896777946},{"delta":0.9,"premium":20.192635658914735,"strike":76.5891472868217,"iv":0.6694992248062017,"gamma":0.00987131782945736,"theta":-0.06110930232558139,"vega":0.047196899224806195,"rho":0.05240054968691084,"breakevenPct":1.207061719417986}],"put":[{"delta":0.1,"premium":0.8148614418323405,"strike":78.3986144183234,"iv":0.5898338642328469,"gamma":0.010931612601420317,"theta":-0.04605125025779028,"vega":0.046854690665344235,"rho":-0.008582915707684782,"breakevenPct":18.86878463152224},{"delta":0.15,"premium":0.8968457943925234,"strike":85.57476635514018,"iv":0.4083694392523365,"gamma":0.021151869158878504,"theta":-0.04189663551401869,"vega":0.06221981308411215,"rho":-0.012694533563666593,"breakevenPct":11.450241237355716},{"delta":0.2,"premium":1.1889018691588786,"strike":87.91121495327103,"iv":0.3789769158878505,"gamma":0.027460280373831775,"theta":-0.045541495327102804,"vega":0.07408897196261682,"rho":-0.016893961068865315,"breakevenPct":9.312370307587097},{"delta":0.25,"premium":1.4979485219164117,"strike":90.13506625891947,"iv":0.35243527013251785,"gamma":0.03335932721712538,"theta":-0.049048521916411826,"vega":0.0852861875637105,"rho":-0.021096849509082468,"breakevenPct":7.310012562282757},{"delta":0.3,"premium":1.9502930682976554,"strike":91.40927624872579,"iv":0.34993781855249745,"gamma":0.03580581039755351,"theta":-0.051393068297655456,"vega":0.09081625891946993,"rho":-0.02532892734464378,"breakevenPct":6.45056790104506},{"delta":0.35,"premium":2.402637614678899,"strike":92.68348623853211,"iv":0.34744036697247704,"gamma":0.03825229357798165,"theta":-0.053737614678899086,"vega":0.09634633027522935,"rho":-0.02956100518020509,"breakevenPct":5.591123239807363},{"delta":0.4,"premium":2.8549821610601427,"strike":93.95769622833843,"iv":0.34494291539245664,"gamma":0.040698776758409785,"theta":-0.056082161060142716,"vega":0.10187640163098878,"rho":-0.033793083015766404,"breakevenPct":4.731678578569666},{"delta":0.45,"premium":3.299403616775683,"strike":95.17506733358984,"iv":0.34006040784917274,"gamma":0.042927587533666794,"theta":-0.057177183532127744,"vega":0.10595182762600999,"rho":-0.038013717080515395,"breakevenPct":3.923386351400834},{"delta":0.5,"premium":3.708214697960754,"strike":96.13697575990766,"iv":0.3244582531742978,"gamma":0.04417806848787995,"theta":-0.05265621392843402,"vega":0.10348934205463639,"rho":-0.042182917054470546,"breakevenPct":3.3449990202118527},{"delta":0.55,"premium":4.117025779145826,"strike":97.09888418622548,"iv":0.3088560984994228,"gamma":0.04542854944209312,"theta":-0.048135244324740284,"vega":0.10102685648326279,"rho":-0.0463521170284257,"breakevenPct":2.76661168902287},{"delta":0.6,"premium":4.525836860330896,"strike":98.06079261254328,"iv":0.2932539438245479,"gamma":0.046679030396306276,"theta":-0.043614274721046564,"vega":0.09856437091188919,"rho":-0.05052131700238084,"breakevenPct":2.1882243578338896},{"delta":0.65,"premium":4.934647941515967,"strike":99.0227010388611,"iv":0.2776517891496729,"gamma":0.047929511350519434,"theta":-0.03909330511735283,"vega":0.09610188534051559,"rho":-0.054690516976336,"breakevenPct":1.6098370266449074},{"delta":0.7,"premium":5.343459022701039,"strike":99.98460946517892,"iv":0.262049634474798,"gamma":0.04917999230473259,"theta":-0.034572335513659104,"vega":0.09363939976914198,"rho":-0.058859716950291144,"breakevenPct":1.031449695455926},{"delta":0.75,"premium":6.040180360721443,"strike":100.98597194388778,"iv":0.2566729458917836,"gamma":0.04594629258517035,"theta":-0.029570140280561125,"vega":0.08561362725450902,"rho":-0.06315240336723868,"breakevenPct":0.71287905344557},{"delta":0.8,"premium":7.138596491228071,"strike":102.31432748538012,"iv":0.2605358187134503,"gamma":0.03951125730994152,"theta":-0.024859502923976595,"vega":0.07494502923976606,"rho":-0.06770884181561893,"breakevenPct":0.4724258250481834},{"delta":0.85,"premium":7.789880952380952,"strike":103.24603174603175,"iv":0.24299484126984128,"gamma":0.03567896825396826,"theta":-0.016675396825396826,"vega":0.06280198412698414,"rho":-0.07196349616198883,"breakevenPct":0.17918402797228997},{"delta":0.9,"premium":8.920890410958904,"strike":104.57876712328768,"iv":0.22804931506849316,"gamma":0.02747305936073059,"theta":-0.008255365296803648,"vega":0.046167009132420084,"rho":-0.07650325671702925,"breakevenPct":0.07818460352426256}]}},"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"}}