{"symbol":"AMDW","url":"https://intraalpha.com/companies/AMDW","capturedAt":"2026-10-22T15:24:57.040Z","state":"ready","quote":{"symbol":"AMDW","last_price":79.15,"prev_close":86.76,"regular_close":79.16,"change":-7.61,"change_pct":-8.7713,"regular_change":-7.6,"regular_change_pct":-8.7598,"extended_change":-0.01,"extended_change_pct":-0.0126,"bid":79.06,"ask":79.28,"bid_size":300,"ask_size":500,"volume":66108,"vwap":80.049182,"open":81.05,"high":82.3099,"low":78.48,"close":79.16,"trade_count":1524,"last_trade_at":"2026-10-22T15:24:30.884425232Z","last_quote_at":"2026-10-22T15:24:52.227395995Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:24:45.799378631-04:00","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":171100000,"net_expense_ratio":null,"portfolio_turnover":0.81,"dividend_yield":0.4824,"inception_date":"2025-07-23","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T15:24:53.263140+00:00"},"optionObservedAt":"2026-10-22T15:12:15.517Z","bars":[{"c":88.69,"h":88.69,"l":88,"n":34,"o":88,"t":"2026-10-15T08:00:00Z","v":407,"vw":88.345},{"c":87.86,"h":87.86,"l":87.86,"n":1,"o":87.86,"t":"2026-10-15T11:30:00Z","v":149,"vw":87.86},{"c":88,"h":88,"l":88,"n":5,"o":88,"t":"2026-10-15T11:45:00Z","v":180,"vw":88},{"c":87.3739,"h":87.3739,"l":87.3739,"n":1,"o":87.3739,"t":"2026-10-15T12:05:00Z","v":114,"vw":87.3739},{"c":87.4172,"h":87.4172,"l":87.4172,"n":11,"o":87.4172,"t":"2026-10-15T12:10:00Z","v":442,"vw":87.4172},{"c":87.099,"h":87.099,"l":87.099,"n":3,"o":87.099,"t":"2026-10-15T12:15:00Z","v":237,"vw":87.099},{"c":87.1,"h":87.29,"l":87.1,"n":10,"o":87.23,"t":"2026-10-15T12:20:00Z","v":994,"vw":87.222847},{"c":87.42,"h":87.42,"l":87.42,"n":1,"o":87.42,"t":"2026-10-15T12:35:00Z","v":100,"vw":87.42},{"c":86.78,"h":86.78,"l":86.78,"n":9,"o":86.78,"t":"2026-10-15T13:00:00Z","v":361,"vw":86.78},{"c":86.605,"h":86.61,"l":86.605,"n":2,"o":86.61,"t":"2026-10-15T13:05:00Z","v":277,"vw":86.608123},{"c":85.94,"h":86.16,"l":85.94,"n":53,"o":86.16,"t":"2026-10-15T13:10:00Z","v":1289,"vw":85.964444},{"c":85.01,"h":85.26,"l":85,"n":23,"o":85.26,"t":"2026-10-15T13:25:00Z","v":1849,"vw":85.152259},{"c":85.35,"h":85.73,"l":84.81,"n":243,"o":85.53,"t":"2026-10-15T13:30:00Z","v":9936,"vw":85.24428},{"c":85.27,"h":85.27,"l":84,"n":129,"o":84.5,"t":"2026-10-15T13:35:00Z","v":7633,"vw":84.342808},{"c":86.73,"h":86.74,"l":85.27,"n":60,"o":85.27,"t":"2026-10-15T13:40:00Z","v":8674,"vw":85.746198},{"c":85,"h":87.24,"l":85,"n":97,"o":87.24,"t":"2026-10-15T13:45:00Z","v":5657,"vw":85.916194},{"c":83.57,"h":85.115,"l":83.57,"n":134,"o":85.115,"t":"2026-10-15T13:50:00Z","v":9660,"vw":84.302393},{"c":83.38,"h":83.47,"l":83.375,"n":14,"o":83.47,"t":"2026-10-15T13:55:00Z","v":1185,"vw":83.38949},{"c":84.71,"h":84.71,"l":83.97,"n":34,"o":84.14,"t":"2026-10-15T14:00:00Z","v":3158,"vw":84.445477},{"c":85.14,"h":85.23,"l":85.14,"n":25,"o":85.225,"t":"2026-10-15T14:05:00Z","v":1765,"vw":85.222557},{"c":84.445,"h":85.295,"l":84.445,"n":52,"o":85.295,"t":"2026-10-15T14:10:00Z","v":2242,"vw":84.749204},{"c":84.52,"h":84.52,"l":84.3501,"n":25,"o":84.3501,"t":"2026-10-15T14:15:00Z","v":1397,"vw":84.460007},{"c":84.93,"h":85.06,"l":84.7,"n":33,"o":84.7,"t":"2026-10-15T14:20:00Z","v":1402,"vw":84.808623},{"c":84.94,"h":85.2499,"l":84.75,"n":42,"o":84.75,"t":"2026-10-15T14:25:00Z","v":3728,"vw":84.861037},{"c":85.0951,"h":85.0951,"l":84.845,"n":11,"o":84.845,"t":"2026-10-15T14:30:00Z","v":359,"vw":84.949871},{"c":85.25,"h":85.25,"l":84.66,"n":38,"o":84.91,"t":"2026-10-15T14:35:00Z","v":4317,"vw":84.801546},{"c":85.65,"h":85.65,"l":85.65,"n":4,"o":85.65,"t":"2026-10-15T14:40:00Z","v":1006,"vw":85.65},{"c":86.32,"h":86.58,"l":86.26,"n":36,"o":86.4999,"t":"2026-10-15T14:45:00Z","v":1895,"vw":86.446435},{"c":86,"h":86,"l":86,"n":19,"o":86,"t":"2026-10-15T14:50:00Z","v":1205,"vw":86},{"c":86.23,"h":86.23,"l":86.23,"n":6,"o":86.23,"t":"2026-10-15T14:55:00Z","v":144,"vw":86.23},{"c":86.52,"h":86.52,"l":86.52,"n":4,"o":86.52,"t":"2026-10-15T15:00:00Z","v":115,"vw":86.52},{"c":86.12,"h":86.33,"l":85.9301,"n":24,"o":86.33,"t":"2026-10-15T15:05:00Z","v":4824,"vw":85.992603},{"c":86.8446,"h":86.8446,"l":86.3,"n":9,"o":86.3,"t":"2026-10-15T15:10:00Z","v":1106,"vw":86.349554},{"c":87.11,"h":87.11,"l":87.07,"n":24,"o":87.11,"t":"2026-10-15T15:15:00Z","v":2075,"vw":87.093121},{"c":86.82,"h":86.96,"l":86.82,"n":22,"o":86.955,"t":"2026-10-15T15:20:00Z","v":1294,"vw":86.900631},{"c":86.38,"h":86.695,"l":86.32,"n":26,"o":86.695,"t":"2026-10-15T15:25:00Z","v":4362,"vw":86.344396},{"c":86.225,"h":86.225,"l":86.225,"n":5,"o":86.225,"t":"2026-10-15T15:30:00Z","v":1192,"vw":86.225},{"c":86.23,"h":86.23,"l":86.23,"n":3,"o":86.23,"t":"2026-10-15T15:35:00Z","v":108,"vw":86.23},{"c":86.64,"h":86.64,"l":86.42,"n":12,"o":86.42,"t":"2026-10-15T15:45:00Z","v":313,"vw":86.557293},{"c":86.64,"h":86.76,"l":86.64,"n":5,"o":86.76,"t":"2026-10-15T15:50:00Z","v":298,"vw":86.697143},{"c":87.2701,"h":87.2701,"l":87.2701,"n":7,"o":87.2701,"t":"2026-10-15T16:00:00Z","v":1078,"vw":87.2701},{"c":87.41,"h":87.47,"l":87.41,"n":9,"o":87.47,"t":"2026-10-15T16:05:00Z","v":426,"vw":87.44875},{"c":87.48,"h":87.48,"l":87.14,"n":21,"o":87.4337,"t":"2026-10-15T16:10:00Z","v":580,"vw":87.298425},{"c":86.92,"h":87.35,"l":86.92,"n":37,"o":87.35,"t":"2026-10-15T16:15:00Z","v":2033,"vw":86.962636},{"c":86.9,"h":86.97,"l":86.9,"n":14,"o":86.97,"t":"2026-10-15T16:20:00Z","v":1131,"vw":86.935967},{"c":86.63,"h":86.6813,"l":86.63,"n":16,"o":86.6813,"t":"2026-10-15T16:25:00Z","v":925,"vw":86.66247},{"c":86.362092,"h":86.5,"l":86.3201,"n":5,"o":86.3201,"t":"2026-10-15T16:30:00Z","v":680,"vw":86.425108},{"c":86.65,"h":86.9,"l":86.65,"n":11,"o":86.9,"t":"2026-10-15T16:35:00Z","v":706,"vw":86.713601},{"c":86.57,"h":86.785,"l":86.57,"n":12,"o":86.785,"t":"2026-10-15T16:45:00Z","v":628,"vw":86.629113},{"c":86.12,"h":86.43,"l":86.12,"n":12,"o":86.43,"t":"2026-10-15T16:50:00Z","v":402,"vw":86.287568},{"c":86.39,"h":86.39,"l":86.39,"n":10,"o":86.39,"t":"2026-10-15T16:55:00Z","v":1107,"vw":86.39},{"c":86.71,"h":86.71,"l":86.71,"n":7,"o":86.71,"t":"2026-10-15T17:10:00Z","v":395,"vw":86.71},{"c":86.7765,"h":86.7765,"l":86.7765,"n":16,"o":86.7765,"t":"2026-10-15T17:15:00Z","v":940,"vw":86.7765},{"c":86.9,"h":86.9,"l":86.85,"n":13,"o":86.85,"t":"2026-10-15T17:20:00Z","v":812,"vw":86.878618},{"c":87.39,"h":87.39,"l":87.39,"n":7,"o":87.39,"t":"2026-10-15T17:35:00Z","v":623,"vw":87.39},{"c":87.74,"h":87.74,"l":87.42,"n":14,"o":87.42,"t":"2026-10-15T17:40:00Z","v":687,"vw":87.546647},{"c":87.74,"h":87.74,"l":87.74,"n":4,"o":87.74,"t":"2026-10-15T17:50:00Z","v":124,"vw":87.74},{"c":87.9,"h":87.9,"l":87.88,"n":15,"o":87.88,"t":"2026-10-15T18:00:00Z","v":2879,"vw":87.885219},{"c":87.2201,"h":87.295,"l":87.2201,"n":7,"o":87.295,"t":"2026-10-15T18:15:00Z","v":680,"vw":87.234888},{"c":87.26,"h":87.26,"l":87.26,"n":13,"o":87.26,"t":"2026-10-15T18:25:00Z","v":542,"vw":87.26},{"c":87.47,"h":87.47,"l":87.33,"n":29,"o":87.33,"t":"2026-10-15T18:40:00Z","v":3573,"vw":87.426265},{"c":87.31,"h":87.41,"l":87.31,"n":11,"o":87.41,"t":"2026-10-15T18:45:00Z","v":963,"vw":87.342028},{"c":87.82,"h":87.82,"l":87.5,"n":3,"o":87.5,"t":"2026-10-15T18:50:00Z","v":1501,"vw":87.798667},{"c":89.005,"h":89.005,"l":88.73,"n":95,"o":88.73,"t":"2026-10-15T19:05:00Z","v":5969,"vw":88.934669},{"c":89.57,"h":89.57,"l":89.2,"n":24,"o":89.2,"t":"2026-10-15T19:10:00Z","v":1477,"vw":89.439981},{"c":89.9,"h":90.05,"l":89.78,"n":17,"o":89.875,"t":"2026-10-15T19:15:00Z","v":2508,"vw":89.92978},{"c":89.97,"h":90.3499,"l":89.97,"n":29,"o":90.04,"t":"2026-10-15T19:20:00Z","v":2635,"vw":90.03838},{"c":90.33,"h":90.33,"l":90.13,"n":17,"o":90.13,"t":"2026-10-15T19:25:00Z","v":1343,"vw":90.288333},{"c":90.27,"h":90.27,"l":90.27,"n":6,"o":90.27,"t":"2026-10-15T19:30:00Z","v":234,"vw":90.27},{"c":90.66,"h":90.66,"l":90.66,"n":2,"o":90.66,"t":"2026-10-15T19:35:00Z","v":101,"vw":90.66},{"c":90.6,"h":90.68,"l":90.26,"n":21,"o":90.26,"t":"2026-10-15T19:40:00Z","v":3425,"vw":90.519412},{"c":90.19,"h":90.19,"l":90.19,"n":6,"o":90.19,"t":"2026-10-15T19:45:00Z","v":200,"vw":90.19},{"c":89.59,"h":90,"l":89.45,"n":26,"o":90,"t":"2026-10-15T19:50:00Z","v":1403,"vw":89.752143},{"c":89.56,"h":89.57,"l":89.38,"n":21,"o":89.38,"t":"2026-10-15T19:55:00Z","v":1628,"vw":89.424673},{"c":89.6021,"h":89.6021,"l":89.6021,"n":1,"o":89.6021,"t":"2026-10-15T20:35:00Z","v":220,"vw":89.6021},{"c":89.55,"h":89.58,"l":89.5194,"n":15,"o":89.56,"t":"2026-10-15T20:40:00Z","v":1461,"vw":89.54245},{"c":89,"h":89,"l":89,"n":9,"o":89,"t":"2026-10-15T20:55:00Z","v":715,"vw":89},{"c":88.83,"h":88.83,"l":88.83,"n":1,"o":88.83,"t":"2026-10-15T21:10:00Z","v":168,"vw":88.83},{"c":90.73,"h":90.73,"l":90.73,"n":1,"o":90.73,"t":"2026-10-15T22:10:00Z","v":100,"vw":90.73},{"c":91.1335,"h":91.1335,"l":91.1335,"n":1,"o":91.1335,"t":"2026-10-15T22:15:00Z","v":163,"vw":91.1335},{"c":87.83,"h":89,"l":87.83,"n":8,"o":88.4,"t":"2026-10-15T23:05:00Z","v":1786,"vw":88.475403},{"c":88.09,"h":88.09,"l":88.09,"n":20,"o":88.09,"t":"2026-10-16T08:00:00Z","v":303,"vw":88.09},{"c":87.86,"h":87.86,"l":87.85,"n":3,"o":87.85,"t":"2026-10-16T12:00:00Z","v":225,"vw":87.855},{"c":87.88,"h":87.88,"l":87.88,"n":1,"o":87.88,"t":"2026-10-16T12:40:00Z","v":100,"vw":87.88},{"c":89.589,"h":89.589,"l":89.589,"n":1,"o":89.589,"t":"2026-10-16T12:45:00Z","v":100,"vw":89.589},{"c":87.43,"h":87.43,"l":87.43,"n":1,"o":87.43,"t":"2026-10-16T13:20:00Z","v":100,"vw":87.43},{"c":87.08,"h":87.2,"l":86.785,"n":103,"o":87.2,"t":"2026-10-16T13:30:00Z","v":3634,"vw":87.096333},{"c":86.03,"h":86.04,"l":85.38,"n":70,"o":85.81,"t":"2026-10-16T13:35:00Z","v":3417,"vw":85.858777},{"c":86.23,"h":86.24,"l":85.94,"n":15,"o":85.94,"t":"2026-10-16T13:40:00Z","v":828,"vw":86.10771},{"c":85.9602,"h":86.91,"l":85.9602,"n":25,"o":86.91,"t":"2026-10-16T13:45:00Z","v":922,"vw":86.631885},{"c":85.61,"h":85.8119,"l":85.5846,"n":22,"o":85.5846,"t":"2026-10-16T13:50:00Z","v":1411,"vw":85.676084},{"c":85.44,"h":85.62,"l":85.44,"n":26,"o":85.62,"t":"2026-10-16T13:55:00Z","v":736,"vw":85.527931},{"c":86.02,"h":86.02,"l":85.52,"n":16,"o":85.52,"t":"2026-10-16T14:00:00Z","v":588,"vw":85.88413},{"c":85.875,"h":85.875,"l":85.875,"n":8,"o":85.875,"t":"2026-10-16T14:05:00Z","v":1212,"vw":85.875},{"c":85.865,"h":85.865,"l":85.75,"n":10,"o":85.75,"t":"2026-10-16T14:10:00Z","v":378,"vw":85.799286},{"c":85.9501,"h":86.21,"l":85.9501,"n":24,"o":86.21,"t":"2026-10-16T14:15:00Z","v":711,"vw":86.099234},{"c":85.82,"h":85.82,"l":85.82,"n":8,"o":85.82,"t":"2026-10-16T14:20:00Z","v":124,"vw":85.82},{"c":86.115,"h":86.115,"l":85.82,"n":8,"o":85.82,"t":"2026-10-16T14:30:00Z","v":385,"vw":85.944046},{"c":86.795,"h":86.795,"l":86.795,"n":2,"o":86.795,"t":"2026-10-16T14:35:00Z","v":535,"vw":86.795},{"c":87,"h":87,"l":87,"n":3,"o":87,"t":"2026-10-16T14:40:00Z","v":170,"vw":87},{"c":86.09,"h":86.34,"l":86.09,"n":16,"o":86.34,"t":"2026-10-16T14:50:00Z","v":802,"vw":86.136958},{"c":86.1,"h":86.1,"l":85.9439,"n":17,"o":86.05,"t":"2026-10-16T14:55:00Z","v":429,"vw":86.01515},{"c":85.66,"h":85.82,"l":85.66,"n":17,"o":85.82,"t":"2026-10-16T15:00:00Z","v":1977,"vw":85.768051},{"c":85,"h":85.48,"l":85,"n":41,"o":85.48,"t":"2026-10-16T15:05:00Z","v":1317,"vw":85.100935},{"c":85.47,"h":85.47,"l":85,"n":13,"o":85,"t":"2026-10-16T15:10:00Z","v":1045,"vw":85.245623},{"c":85.47,"h":85.47,"l":85.47,"n":4,"o":85.47,"t":"2026-10-16T15:15:00Z","v":154,"vw":85.47},{"c":85.25,"h":85.655,"l":85.25,"n":12,"o":85.655,"t":"2026-10-16T15:20:00Z","v":399,"vw":85.429248},{"c":85.78,"h":85.83,"l":85.6962,"n":8,"o":85.6962,"t":"2026-10-16T15:35:00Z","v":1118,"vw":85.745113},{"c":85.71,"h":85.71,"l":85.71,"n":3,"o":85.71,"t":"2026-10-16T15:40:00Z","v":106,"vw":85.71},{"c":85.61,"h":85.725,"l":85.61,"n":8,"o":85.71,"t":"2026-10-16T15:45:00Z","v":425,"vw":85.690476},{"c":85.62,"h":85.62,"l":85.62,"n":4,"o":85.62,"t":"2026-10-16T15:50:00Z","v":104,"vw":85.62},{"c":85.42,"h":85.42,"l":85.42,"n":2,"o":85.42,"t":"2026-10-16T15:55:00Z","v":118,"vw":85.42},{"c":85.3252,"h":85.3252,"l":85.3252,"n":8,"o":85.3252,"t":"2026-10-16T16:10:00Z","v":615,"vw":85.3252},{"c":85.54,"h":85.54,"l":85.54,"n":4,"o":85.54,"t":"2026-10-16T16:20:00Z","v":172,"vw":85.54},{"c":85.66,"h":85.66,"l":85.635,"n":14,"o":85.635,"t":"2026-10-16T16:25:00Z","v":393,"vw":85.643389},{"c":85.8154,"h":85.8154,"l":85.8154,"n":2,"o":85.8154,"t":"2026-10-16T16:35:00Z","v":519,"vw":85.8154},{"c":85.64,"h":85.64,"l":85.4972,"n":10,"o":85.5626,"t":"2026-10-16T16:40:00Z","v":502,"vw":85.546027},{"c":85.3,"h":85.525,"l":85.3,"n":10,"o":85.49,"t":"2026-10-16T16:45:00Z","v":589,"vw":85.438958},{"c":85.2,"h":85.2,"l":85.2,"n":4,"o":85.2,"t":"2026-10-16T16:55:00Z","v":202,"vw":85.2},{"c":85,"h":85.2,"l":84.9,"n":43,"o":85.2,"t":"2026-10-16T17:00:00Z","v":1836,"vw":85.002},{"c":84.88,"h":84.88,"l":84.88,"n":3,"o":84.88,"t":"2026-10-16T17:05:00Z","v":118,"vw":84.88},{"c":84.84,"h":84.88,"l":84.83,"n":28,"o":84.88,"t":"2026-10-16T17:10:00Z","v":1037,"vw":84.852503},{"c":84.04,"h":84.5,"l":84.04,"n":24,"o":84.5,"t":"2026-10-16T17:15:00Z","v":344,"vw":84.346667},{"c":83.625,"h":84,"l":83.625,"n":58,"o":84,"t":"2026-10-16T17:20:00Z","v":664,"vw":83.75},{"c":84.14,"h":84.14,"l":84.14,"n":5,"o":84.14,"t":"2026-10-16T17:25:00Z","v":275,"vw":84.14},{"c":84.22,"h":84.22,"l":84.2,"n":13,"o":84.2,"t":"2026-10-16T17:30:00Z","v":325,"vw":84.21},{"c":84.265,"h":84.265,"l":84.265,"n":8,"o":84.265,"t":"2026-10-16T17:35:00Z","v":115,"vw":84.265},{"c":84.3,"h":84.3,"l":84.29,"n":7,"o":84.29,"t":"2026-10-16T17:40:00Z","v":440,"vw":84.2975},{"c":84.1059,"h":84.1059,"l":84.1059,"n":6,"o":84.1059,"t":"2026-10-16T17:45:00Z","v":573,"vw":84.1059},{"c":83.98,"h":84.075,"l":83.98,"n":7,"o":84.075,"t":"2026-10-16T17:50:00Z","v":350,"vw":84.015316},{"c":83.7501,"h":83.7501,"l":83.7501,"n":15,"o":83.7501,"t":"2026-10-16T17:55:00Z","v":937,"vw":83.7501},{"c":84.23,"h":84.23,"l":84.03,"n":21,"o":84.12,"t":"2026-10-16T18:05:00Z","v":1177,"vw":84.124422},{"c":83.92,"h":83.92,"l":83.92,"n":2,"o":83.92,"t":"2026-10-16T18:15:00Z","v":145,"vw":83.92},{"c":83.9,"h":83.9,"l":83.9,"n":2,"o":83.9,"t":"2026-10-16T18:20:00Z","v":105,"vw":83.9},{"c":84.1928,"h":84.1928,"l":84.1928,"n":3,"o":84.1928,"t":"2026-10-16T18:30:00Z","v":531,"vw":84.1928},{"c":84.09,"h":84.09,"l":83.99,"n":14,"o":83.99,"t":"2026-10-16T18:35:00Z","v":1118,"vw":84.009975},{"c":83.88,"h":83.88,"l":83.88,"n":6,"o":83.88,"t":"2026-10-16T18:40:00Z","v":163,"vw":83.88},{"c":83.75,"h":84.04,"l":83.75,"n":24,"o":84.04,"t":"2026-10-16T18:45:00Z","v":5052,"vw":83.767392},{"c":83.73,"h":83.73,"l":83.6,"n":25,"o":83.67,"t":"2026-10-16T18:50:00Z","v":1003,"vw":83.662},{"c":83.5,"h":83.5,"l":83.5,"n":25,"o":83.5,"t":"2026-10-16T18:55:00Z","v":608,"vw":83.5},{"c":83.01,"h":83.15,"l":83,"n":34,"o":83.15,"t":"2026-10-16T19:05:00Z","v":1635,"vw":83.02397},{"c":83.285,"h":83.5399,"l":83.125,"n":12,"o":83.125,"t":"2026-10-16T19:10:00Z","v":522,"vw":83.337802},{"c":83.29,"h":83.79,"l":83.29,"n":19,"o":83.575,"t":"2026-10-16T19:15:00Z","v":645,"vw":83.518333},{"c":84.08,"h":84.08,"l":84.04,"n":7,"o":84.04,"t":"2026-10-16T19:20:00Z","v":507,"vw":84.048},{"c":84,"h":84,"l":84,"n":16,"o":84,"t":"2026-10-16T19:25:00Z","v":516,"vw":84},{"c":83.65,"h":83.9,"l":83.6486,"n":9,"o":83.9,"t":"2026-10-16T19:30:00Z","v":545,"vw":83.788578},{"c":83.27,"h":83.58,"l":83.1,"n":30,"o":83.56,"t":"2026-10-16T19:35:00Z","v":1533,"vw":83.444602},{"c":83,"h":83.25,"l":83,"n":36,"o":83.25,"t":"2026-10-16T19:40:00Z","v":1904,"vw":83.015625},{"c":82.84,"h":83.1999,"l":82.8,"n":76,"o":83,"t":"2026-10-16T19:45:00Z","v":2649,"vw":83.035707},{"c":82.9202,"h":83.075,"l":82.84,"n":22,"o":82.84,"t":"2026-10-16T19:50:00Z","v":1325,"vw":82.913768},{"c":82.99,"h":83.02,"l":82.651,"n":40,"o":82.83,"t":"2026-10-16T19:55:00Z","v":3205,"vw":82.83503},{"c":83.06,"h":83.06,"l":83.06,"n":8,"o":83.06,"t":"2026-10-16T20:00:00Z","v":163,"vw":83.06},{"c":83.0496,"h":83.0496,"l":83.0496,"n":2,"o":83.0496,"t":"2026-10-16T20:05:00Z","v":401,"vw":83.0496},{"c":82.85,"h":82.85,"l":82.85,"n":9,"o":82.85,"t":"2026-10-16T20:10:00Z","v":137,"vw":82.85},{"c":83.934,"h":83.934,"l":83.934,"n":1,"o":83.934,"t":"2026-10-16T21:05:00Z","v":100,"vw":83.934},{"c":84.212,"h":84.212,"l":84.212,"n":1,"o":84.212,"t":"2026-10-16T21:35:00Z","v":125,"vw":84.212},{"c":83,"h":83,"l":83,"n":4,"o":83,"t":"2026-10-16T23:10:00Z","v":1419,"vw":83},{"c":82.38,"h":82.38,"l":82.38,"n":1,"o":82.38,"t":"2026-10-16T23:20:00Z","v":950,"vw":82.38},{"c":84.75,"h":84.75,"l":84.75,"n":6,"o":84.75,"t":"2026-10-19T08:00:00Z","v":279,"vw":84.75},{"c":84.8213,"h":84.8213,"l":84.8213,"n":1,"o":84.8213,"t":"2026-10-19T09:05:00Z","v":400,"vw":84.8213},{"c":84.88,"h":84.88,"l":84.88,"n":1,"o":84.88,"t":"2026-10-19T09:25:00Z","v":100,"vw":84.88},{"c":85.9,"h":85.98,"l":85.66,"n":17,"o":85.89,"t":"2026-10-19T11:00:00Z","v":886,"vw":85.835737},{"c":85.4507,"h":85.4507,"l":85.32,"n":6,"o":85.32,"t":"2026-10-19T11:15:00Z","v":843,"vw":85.359792},{"c":85.4454,"h":85.4454,"l":85.4454,"n":1,"o":85.4454,"t":"2026-10-19T11:50:00Z","v":240,"vw":85.4454},{"c":85.54,"h":85.54,"l":85.539,"n":2,"o":85.539,"t":"2026-10-19T11:55:00Z","v":200,"vw":85.5395},{"c":85.7206,"h":85.7219,"l":85.6891,"n":7,"o":85.6891,"t":"2026-10-19T12:50:00Z","v":707,"vw":85.708009},{"c":85.7221,"h":85.7221,"l":85.7221,"n":2,"o":85.7221,"t":"2026-10-19T12:55:00Z","v":292,"vw":85.7221},{"c":85.86,"h":85.86,"l":85.86,"n":28,"o":85.86,"t":"2026-10-19T13:05:00Z","v":842,"vw":85.86},{"c":86.22,"h":86.22,"l":86.22,"n":1,"o":86.22,"t":"2026-10-19T13:10:00Z","v":134,"vw":86.22},{"c":86.32,"h":86.32,"l":85.8337,"n":5,"o":85.8337,"t":"2026-10-19T13:20:00Z","v":1150,"vw":86.101555},{"c":86.6846,"h":86.6846,"l":86.6846,"n":1,"o":86.6846,"t":"2026-10-19T13:25:00Z","v":158,"vw":86.6846},{"c":85.66,"h":86.51,"l":85.575,"n":119,"o":86.15,"t":"2026-10-19T13:30:00Z","v":3700,"vw":86.005233},{"c":85.5665,"h":85.88,"l":85.3834,"n":52,"o":85.58,"t":"2026-10-19T13:35:00Z","v":3340,"vw":85.614804},{"c":86.47,"h":86.47,"l":85.49,"n":17,"o":85.87,"t":"2026-10-19T13:40:00Z","v":941,"vw":86.2175},{"c":86.2,"h":86.57,"l":86.2,"n":44,"o":86.515,"t":"2026-10-19T13:45:00Z","v":5922,"vw":86.528032},{"c":86.25,"h":86.53,"l":86.25,"n":18,"o":86.53,"t":"2026-10-19T13:50:00Z","v":410,"vw":86.439677},{"c":85.41,"h":85.6,"l":85.41,"n":31,"o":85.54,"t":"2026-10-19T13:55:00Z","v":1781,"vw":85.556},{"c":84.415,"h":85.25,"l":84.415,"n":67,"o":85.25,"t":"2026-10-19T14:00:00Z","v":3855,"vw":84.708242},{"c":84.6374,"h":84.6374,"l":84.6374,"n":4,"o":84.6374,"t":"2026-10-19T14:05:00Z","v":4539,"vw":84.6374},{"c":84.6476,"h":84.6476,"l":84.53,"n":5,"o":84.53,"t":"2026-10-19T14:10:00Z","v":271,"vw":84.5888},{"c":85.465,"h":85.465,"l":85.435,"n":11,"o":85.435,"t":"2026-10-19T14:15:00Z","v":630,"vw":85.448626},{"c":85.42,"h":85.42,"l":85.42,"n":7,"o":85.42,"t":"2026-10-19T14:20:00Z","v":208,"vw":85.42},{"c":85.89,"h":85.89,"l":85.89,"n":5,"o":85.89,"t":"2026-10-19T14:25:00Z","v":357,"vw":85.89},{"c":85.52,"h":85.52,"l":85.39,"n":9,"o":85.39,"t":"2026-10-19T14:30:00Z","v":470,"vw":85.455},{"c":85.5,"h":85.5,"l":85.5,"n":9,"o":85.5,"t":"2026-10-19T14:35:00Z","v":356,"vw":85.5},{"c":85.8,"h":85.8,"l":85.8,"n":2,"o":85.8,"t":"2026-10-19T14:40:00Z","v":215,"vw":85.8},{"c":85.94,"h":86.15,"l":85.94,"n":8,"o":86.15,"t":"2026-10-19T14:45:00Z","v":313,"vw":86.024},{"c":85.825,"h":85.88,"l":85.825,"n":11,"o":85.88,"t":"2026-10-19T14:50:00Z","v":646,"vw":85.858333},{"c":86.1699,"h":86.1699,"l":86.1699,"n":4,"o":86.1699,"t":"2026-10-19T14:55:00Z","v":1711,"vw":86.1699},{"c":85.99,"h":85.99,"l":85.8551,"n":14,"o":85.8551,"t":"2026-10-19T15:00:00Z","v":289,"vw":85.92255},{"c":86.255,"h":86.255,"l":86.02,"n":9,"o":86.02,"t":"2026-10-19T15:10:00Z","v":331,"vw":86.135821},{"c":86.3,"h":86.3,"l":86.25,"n":10,"o":86.2734,"t":"2026-10-19T15:15:00Z","v":471,"vw":86.274142},{"c":86.49,"h":86.49,"l":86.49,"n":1,"o":86.49,"t":"2026-10-19T15:20:00Z","v":115,"vw":86.49},{"c":86.605,"h":86.605,"l":86.605,"n":2,"o":86.605,"t":"2026-10-19T15:25:00Z","v":288,"vw":86.605},{"c":86.82,"h":86.82,"l":86.82,"n":3,"o":86.82,"t":"2026-10-19T15:40:00Z","v":103,"vw":86.82},{"c":86.69,"h":86.69,"l":86.69,"n":2,"o":86.69,"t":"2026-10-19T15:45:00Z","v":198,"vw":86.69},{"c":86.35,"h":86.35,"l":86.35,"n":5,"o":86.35,"t":"2026-10-19T15:55:00Z","v":208,"vw":86.35},{"c":85.88,"h":85.88,"l":85.88,"n":3,"o":85.88,"t":"2026-10-19T16:00:00Z","v":201,"vw":85.88},{"c":85.85,"h":85.85,"l":85.85,"n":2,"o":85.85,"t":"2026-10-19T16:05:00Z","v":101,"vw":85.85},{"c":85.9364,"h":85.9364,"l":85.84,"n":3,"o":85.84,"t":"2026-10-19T16:15:00Z","v":600,"vw":85.870442},{"c":85.89,"h":85.89,"l":85.89,"n":4,"o":85.89,"t":"2026-10-19T16:20:00Z","v":116,"vw":85.89},{"c":85.74,"h":85.74,"l":85.74,"n":5,"o":85.74,"t":"2026-10-19T16:25:00Z","v":104,"vw":85.74},{"c":85.14,"h":85.14,"l":85.14,"n":1,"o":85.14,"t":"2026-10-19T16:55:00Z","v":100,"vw":85.14},{"c":84.7829,"h":84.7829,"l":84.765,"n":3,"o":84.765,"t":"2026-10-19T17:00:00Z","v":201,"vw":84.77395},{"c":84.795,"h":84.795,"l":84.78,"n":8,"o":84.78,"t":"2026-10-19T17:10:00Z","v":725,"vw":84.79186},{"c":84.75,"h":84.75,"l":84.75,"n":3,"o":84.75,"t":"2026-10-19T17:15:00Z","v":402,"vw":84.75},{"c":84.78,"h":84.83,"l":84.78,"n":7,"o":84.83,"t":"2026-10-19T17:20:00Z","v":438,"vw":84.794888},{"c":84.06,"h":84.2,"l":84.05,"n":20,"o":84.2,"t":"2026-10-19T17:45:00Z","v":1913,"vw":84.091818},{"c":84.05,"h":84.075,"l":84.05,"n":8,"o":84.075,"t":"2026-10-19T17:50:00Z","v":1304,"vw":84.06},{"c":84.2717,"h":84.2717,"l":83.95,"n":17,"o":83.97,"t":"2026-10-19T17:55:00Z","v":1139,"vw":84.0456},{"c":84.0625,"h":84.0625,"l":84.005,"n":4,"o":84.005,"t":"2026-10-19T18:05:00Z","v":573,"vw":84.043333},{"c":84.085,"h":84.17,"l":84.085,"n":11,"o":84.17,"t":"2026-10-19T18:10:00Z","v":2071,"vw":84.136856},{"c":83.665,"h":83.665,"l":83.665,"n":9,"o":83.665,"t":"2026-10-19T18:25:00Z","v":312,"vw":83.665},{"c":83.745,"h":83.745,"l":83.745,"n":1,"o":83.745,"t":"2026-10-19T18:30:00Z","v":500,"vw":83.745},{"c":83.74,"h":83.74,"l":83.5,"n":6,"o":83.5,"t":"2026-10-19T18:35:00Z","v":437,"vw":83.559259},{"c":84.135,"h":84.135,"l":84.135,"n":2,"o":84.135,"t":"2026-10-19T19:10:00Z","v":1203,"vw":84.135},{"c":84.53,"h":84.77,"l":84.53,"n":9,"o":84.77,"t":"2026-10-19T19:25:00Z","v":331,"vw":84.616667},{"c":84.69,"h":84.69,"l":84.69,"n":3,"o":84.69,"t":"2026-10-19T19:30:00Z","v":146,"vw":84.69},{"c":84.75,"h":84.75,"l":84.75,"n":2,"o":84.75,"t":"2026-10-19T19:40:00Z","v":127,"vw":84.75},{"c":84.58,"h":84.605,"l":84.3395,"n":34,"o":84.605,"t":"2026-10-19T19:45:00Z","v":2390,"vw":84.467491},{"c":84.04,"h":84.545,"l":84.04,"n":18,"o":84.545,"t":"2026-10-19T19:50:00Z","v":1143,"vw":84.330553},{"c":84.09,"h":84.09,"l":84.09,"n":5,"o":84.09,"t":"2026-10-19T19:55:00Z","v":154,"vw":84.09},{"c":84.2111,"h":84.2111,"l":84.2111,"n":1,"o":84.2111,"t":"2026-10-19T21:15:00Z","v":150,"vw":84.2111},{"c":84.09,"h":84.09,"l":84.09,"n":2,"o":84.09,"t":"2026-10-19T22:25:00Z","v":500,"vw":84.09},{"c":82.07,"h":82.07,"l":82.07,"n":51,"o":82.07,"t":"2026-10-20T11:00:00Z","v":199,"vw":82.07},{"c":81.95,"h":81.95,"l":81.95,"n":1,"o":81.95,"t":"2026-10-20T11:10:00Z","v":990,"vw":81.95},{"c":81.8797,"h":81.8797,"l":81.8797,"n":1,"o":81.8797,"t":"2026-10-20T11:15:00Z","v":1165,"vw":81.8797},{"c":81.64,"h":81.64,"l":81.64,"n":1,"o":81.64,"t":"2026-10-20T12:05:00Z","v":310,"vw":81.64},{"c":81.4581,"h":81.6,"l":81.4581,"n":7,"o":81.6,"t":"2026-10-20T12:15:00Z","v":961,"vw":81.532103},{"c":82.81,"h":82.85,"l":82.81,"n":193,"o":82.85,"t":"2026-10-20T13:05:00Z","v":635,"vw":82.823333},{"c":82.625,"h":83.0034,"l":82.375,"n":101,"o":82.7,"t":"2026-10-20T13:30:00Z","v":5029,"vw":82.635294},{"c":83.19,"h":83.19,"l":82.3239,"n":20,"o":82.3239,"t":"2026-10-20T13:35:00Z","v":1099,"vw":82.585721},{"c":82,"h":82,"l":81.9627,"n":28,"o":82,"t":"2026-10-20T13:40:00Z","v":551,"vw":81.986951},{"c":82.385,"h":82.385,"l":81.733,"n":43,"o":81.733,"t":"2026-10-20T13:45:00Z","v":2218,"vw":82.189875},{"c":82.4151,"h":82.54,"l":82,"n":43,"o":82.25,"t":"2026-10-20T13:50:00Z","v":1856,"vw":82.27457},{"c":83.0003,"h":83.0003,"l":82.4701,"n":13,"o":82.4701,"t":"2026-10-20T13:55:00Z","v":1523,"vw":82.602081},{"c":83.33,"h":83.33,"l":83.13,"n":20,"o":83.2,"t":"2026-10-20T14:00:00Z","v":1596,"vw":83.186714},{"c":84.16,"h":84.2109,"l":83.92,"n":26,"o":83.92,"t":"2026-10-20T14:05:00Z","v":1816,"vw":84.110937},{"c":83.99,"h":83.99,"l":83.99,"n":13,"o":83.99,"t":"2026-10-20T14:10:00Z","v":128,"vw":83.99},{"c":84.34,"h":84.34,"l":84.34,"n":6,"o":84.34,"t":"2026-10-20T14:15:00Z","v":158,"vw":84.34},{"c":85.5999,"h":85.5999,"l":85.5999,"n":6,"o":85.5999,"t":"2026-10-20T14:25:00Z","v":1058,"vw":85.5999},{"c":85.22,"h":85.63,"l":85.22,"n":14,"o":85.63,"t":"2026-10-20T14:30:00Z","v":1012,"vw":85.388734},{"c":85.28,"h":85.4,"l":85.22,"n":7,"o":85.22,"t":"2026-10-20T14:35:00Z","v":892,"vw":85.292063},{"c":85.47,"h":85.47,"l":85.15,"n":10,"o":85.15,"t":"2026-10-20T14:40:00Z","v":595,"vw":85.296379},{"c":85.55,"h":85.55,"l":85.55,"n":7,"o":85.55,"t":"2026-10-20T14:45:00Z","v":395,"vw":85.55},{"c":85.71,"h":85.71,"l":85.71,"n":3,"o":85.71,"t":"2026-10-20T14:50:00Z","v":178,"vw":85.71},{"c":85.41,"h":85.41,"l":85.41,"n":3,"o":85.41,"t":"2026-10-20T14:55:00Z","v":1008,"vw":85.41},{"c":85.11,"h":85.175,"l":85.11,"n":6,"o":85.175,"t":"2026-10-20T15:05:00Z","v":706,"vw":85.1425},{"c":84.385,"h":84.385,"l":84.385,"n":4,"o":84.385,"t":"2026-10-20T15:10:00Z","v":1005,"vw":84.385},{"c":84.8001,"h":84.83,"l":84.8001,"n":4,"o":84.83,"t":"2026-10-20T15:15:00Z","v":553,"vw":84.808294},{"c":84.5969,"h":84.64,"l":84.5969,"n":7,"o":84.64,"t":"2026-10-20T15:20:00Z","v":1173,"vw":84.613591},{"c":84.485,"h":84.485,"l":84.3009,"n":12,"o":84.3009,"t":"2026-10-20T15:45:00Z","v":927,"vw":84.4537},{"c":84.38,"h":84.52,"l":84.38,"n":10,"o":84.385,"t":"2026-10-20T15:50:00Z","v":870,"vw":84.406831},{"c":84.68,"h":84.8999,"l":84.68,"n":4,"o":84.8999,"t":"2026-10-20T15:55:00Z","v":218,"vw":84.798094},{"c":84.71,"h":84.71,"l":84.71,"n":7,"o":84.71,"t":"2026-10-20T16:00:00Z","v":734,"vw":84.71},{"c":84.71,"h":84.71,"l":84.71,"n":2,"o":84.71,"t":"2026-10-20T16:15:00Z","v":101,"vw":84.71},{"c":84.6,"h":84.6,"l":84.6,"n":2,"o":84.6,"t":"2026-10-20T16:30:00Z","v":201,"vw":84.6},{"c":84.8,"h":84.8,"l":84.8,"n":3,"o":84.8,"t":"2026-10-20T16:35:00Z","v":107,"vw":84.8},{"c":84.65,"h":84.65,"l":84.65,"n":2,"o":84.65,"t":"2026-10-20T16:40:00Z","v":120,"vw":84.65},{"c":84.5,"h":84.5,"l":84.5,"n":5,"o":84.5,"t":"2026-10-20T16:45:00Z","v":203,"vw":84.5},{"c":84.02,"h":84.14,"l":84.02,"n":21,"o":84.14,"t":"2026-10-20T17:00:00Z","v":1020,"vw":84.077143},{"c":84.1861,"h":84.32,"l":84.1861,"n":7,"o":84.32,"t":"2026-10-20T17:05:00Z","v":3379,"vw":84.316015},{"c":84.378,"h":84.378,"l":84.378,"n":1,"o":84.378,"t":"2026-10-20T17:15:00Z","v":425,"vw":84.378},{"c":84.465,"h":84.465,"l":84.465,"n":3,"o":84.465,"t":"2026-10-20T17:30:00Z","v":108,"vw":84.465},{"c":84.33,"h":84.33,"l":84.33,"n":1,"o":84.33,"t":"2026-10-20T17:40:00Z","v":100,"vw":84.33},{"c":84.345,"h":84.345,"l":84.345,"n":1,"o":84.345,"t":"2026-10-20T17:45:00Z","v":100,"vw":84.345},{"c":84.4,"h":84.4,"l":84.4,"n":1,"o":84.4,"t":"2026-10-20T18:00:00Z","v":100,"vw":84.4},{"c":84.68,"h":84.84,"l":84.58,"n":13,"o":84.655,"t":"2026-10-20T18:10:00Z","v":3150,"vw":84.678625},{"c":84.35,"h":84.35,"l":84.35,"n":9,"o":84.35,"t":"2026-10-20T18:15:00Z","v":245,"vw":84.35},{"c":84.28,"h":84.28,"l":84.28,"n":3,"o":84.28,"t":"2026-10-20T18:20:00Z","v":250,"vw":84.28},{"c":84.24,"h":84.24,"l":84.18,"n":10,"o":84.2272,"t":"2026-10-20T18:25:00Z","v":553,"vw":84.202335},{"c":84.18,"h":84.18,"l":84.18,"n":3,"o":84.18,"t":"2026-10-20T18:30:00Z","v":121,"vw":84.18},{"c":83.88,"h":84.02,"l":83.88,"n":4,"o":84.02,"t":"2026-10-20T18:40:00Z","v":202,"vw":83.95},{"c":84.06,"h":84.06,"l":84.06,"n":3,"o":84.06,"t":"2026-10-20T18:45:00Z","v":203,"vw":84.06},{"c":84.1,"h":84.1,"l":84.1,"n":6,"o":84.1,"t":"2026-10-20T18:55:00Z","v":169,"vw":84.1},{"c":84.38,"h":84.38,"l":84.38,"n":5,"o":84.38,"t":"2026-10-20T19:05:00Z","v":785,"vw":84.38},{"c":84.26,"h":84.26,"l":84.26,"n":3,"o":84.26,"t":"2026-10-20T19:10:00Z","v":201,"vw":84.26},{"c":84.3,"h":84.3,"l":84.3,"n":5,"o":84.3,"t":"2026-10-20T19:15:00Z","v":215,"vw":84.3},{"c":84.09,"h":84.2,"l":84.09,"n":11,"o":84.2,"t":"2026-10-20T19:20:00Z","v":1493,"vw":84.180874},{"c":83.995,"h":83.995,"l":83.995,"n":3,"o":83.995,"t":"2026-10-20T19:25:00Z","v":120,"vw":83.995},{"c":84.12,"h":84.12,"l":84.12,"n":2,"o":84.12,"t":"2026-10-20T19:35:00Z","v":103,"vw":84.12},{"c":84.05,"h":84.05,"l":84.05,"n":2,"o":84.05,"t":"2026-10-20T19:40:00Z","v":101,"vw":84.05},{"c":84.1,"h":84.1,"l":84.1,"n":3,"o":84.1,"t":"2026-10-20T19:45:00Z","v":102,"vw":84.1},{"c":83.345,"h":83.67,"l":83.345,"n":13,"o":83.67,"t":"2026-10-20T19:55:00Z","v":334,"vw":83.518333},{"c":83.34,"h":83.34,"l":83.34,"n":1,"o":83.34,"t":"2026-10-20T20:20:00Z","v":200,"vw":83.34},{"c":84.4,"h":84.4,"l":84.4,"n":1,"o":84.4,"t":"2026-10-20T21:20:00Z","v":355,"vw":84.4},{"c":86.02,"h":86.02,"l":86.02,"n":6,"o":86.02,"t":"2026-10-20T23:55:00Z","v":175,"vw":86.02},{"c":84.67,"h":84.67,"l":84.67,"n":2,"o":84.67,"t":"2026-10-21T11:30:00Z","v":180,"vw":84.67},{"c":85.3732,"h":85.3732,"l":85.3732,"n":2,"o":85.3732,"t":"2026-10-21T12:35:00Z","v":202,"vw":85.3732},{"c":85.2997,"h":85.2997,"l":85.2997,"n":1,"o":85.2997,"t":"2026-10-21T13:15:00Z","v":145,"vw":85.2997},{"c":85.34,"h":85.34,"l":85.34,"n":2,"o":85.34,"t":"2026-10-21T13:20:00Z","v":210,"vw":85.34},{"c":85.04,"h":85.04,"l":85.04,"n":3,"o":85.04,"t":"2026-10-21T13:25:00Z","v":216,"vw":85.04},{"c":86.815,"h":86.815,"l":85.73,"n":71,"o":85.73,"t":"2026-10-21T13:30:00Z","v":2330,"vw":86.140408},{"c":85.79,"h":87.085,"l":85.79,"n":44,"o":87.085,"t":"2026-10-21T13:35:00Z","v":2595,"vw":86.120185},{"c":84.6,"h":85.58,"l":84.6,"n":34,"o":85.4517,"t":"2026-10-21T13:40:00Z","v":3104,"vw":85.168769},{"c":85.13,"h":85.61,"l":84.93,"n":28,"o":85.31,"t":"2026-10-21T13:45:00Z","v":2107,"vw":85.231211},{"c":84.1001,"h":85.105,"l":83.9,"n":79,"o":85.04,"t":"2026-10-21T13:50:00Z","v":10968,"vw":84.140766},{"c":84.64,"h":84.675,"l":84.64,"n":16,"o":84.675,"t":"2026-10-21T13:55:00Z","v":939,"vw":84.648127},{"c":85.045,"h":85.0659,"l":84.3701,"n":10,"o":84.3701,"t":"2026-10-21T14:00:00Z","v":547,"vw":84.751742},{"c":84.9099,"h":84.9099,"l":84.52,"n":14,"o":84.75,"t":"2026-10-21T14:05:00Z","v":1811,"vw":84.650327},{"c":84.54,"h":84.54,"l":84.54,"n":6,"o":84.54,"t":"2026-10-21T14:10:00Z","v":3641,"vw":84.54},{"c":84.59,"h":84.6,"l":84.59,"n":7,"o":84.6,"t":"2026-10-21T14:15:00Z","v":406,"vw":84.5925},{"c":84.59,"h":84.59,"l":84.59,"n":3,"o":84.59,"t":"2026-10-21T14:20:00Z","v":1388,"vw":84.59},{"c":85.39,"h":85.39,"l":85.39,"n":2,"o":85.39,"t":"2026-10-21T14:25:00Z","v":101,"vw":85.39},{"c":85.5,"h":85.5,"l":85.5,"n":2,"o":85.5,"t":"2026-10-21T14:30:00Z","v":101,"vw":85.5},{"c":85.07,"h":85.07,"l":85.07,"n":8,"o":85.07,"t":"2026-10-21T14:35:00Z","v":133,"vw":85.07},{"c":85,"h":85,"l":85,"n":6,"o":85,"t":"2026-10-21T14:40:00Z","v":106,"vw":85},{"c":85.38,"h":85.38,"l":85.38,"n":6,"o":85.38,"t":"2026-10-21T14:45:00Z","v":276,"vw":85.38},{"c":85.48,"h":85.48,"l":85.48,"n":4,"o":85.48,"t":"2026-10-21T14:50:00Z","v":111,"vw":85.48},{"c":85,"h":85.1,"l":85,"n":16,"o":85.1,"t":"2026-10-21T15:00:00Z","v":897,"vw":85.05},{"c":85.2206,"h":85.2206,"l":85.2206,"n":3,"o":85.2206,"t":"2026-10-21T15:05:00Z","v":238,"vw":85.2206},{"c":85.7,"h":85.7,"l":85.5,"n":16,"o":85.63,"t":"2026-10-21T15:10:00Z","v":631,"vw":85.596117},{"c":85.58,"h":85.58,"l":85.58,"n":3,"o":85.58,"t":"2026-10-21T15:15:00Z","v":120,"vw":85.58},{"c":85.36,"h":85.63,"l":85.36,"n":7,"o":85.525,"t":"2026-10-21T15:25:00Z","v":1564,"vw":85.519869},{"c":85.39,"h":85.39,"l":85.39,"n":4,"o":85.39,"t":"2026-10-21T15:30:00Z","v":166,"vw":85.39},{"c":85.95,"h":85.95,"l":85.95,"n":4,"o":85.95,"t":"2026-10-21T15:40:00Z","v":142,"vw":85.95},{"c":86.26,"h":86.275,"l":86.26,"n":10,"o":86.26,"t":"2026-10-21T15:45:00Z","v":656,"vw":86.26339},{"c":86.22,"h":86.22,"l":86.18,"n":8,"o":86.18,"t":"2026-10-21T16:00:00Z","v":319,"vw":86.206667},{"c":86.205,"h":86.205,"l":86.205,"n":1,"o":86.205,"t":"2026-10-21T16:15:00Z","v":133,"vw":86.205},{"c":86.305,"h":86.305,"l":86.25,"n":13,"o":86.25,"t":"2026-10-21T16:20:00Z","v":619,"vw":86.291284},{"c":86.01,"h":86.18,"l":86.01,"n":8,"o":86.18,"t":"2026-10-21T16:25:00Z","v":238,"vw":86.095},{"c":86.49,"h":86.86,"l":86.49,"n":5,"o":86.86,"t":"2026-10-21T16:40:00Z","v":279,"vw":86.725455},{"c":86.62,"h":86.62,"l":86.62,"n":4,"o":86.62,"t":"2026-10-21T16:45:00Z","v":402,"vw":86.62},{"c":86.81,"h":86.82,"l":86.7,"n":11,"o":86.7094,"t":"2026-10-21T16:50:00Z","v":476,"vw":86.75751},{"c":86.745,"h":86.745,"l":86.61,"n":8,"o":86.61,"t":"2026-10-21T17:00:00Z","v":221,"vw":86.682209},{"c":86.89,"h":86.89,"l":86.89,"n":1,"o":86.89,"t":"2026-10-21T17:05:00Z","v":312,"vw":86.89},{"c":86.9,"h":86.9,"l":86.9,"n":12,"o":86.9,"t":"2026-10-21T17:10:00Z","v":205,"vw":86.9},{"c":87.1,"h":87.1,"l":86.96,"n":11,"o":86.96,"t":"2026-10-21T17:15:00Z","v":1716,"vw":87.084618},{"c":87.2,"h":87.31,"l":87.18,"n":13,"o":87.31,"t":"2026-10-21T17:20:00Z","v":401,"vw":87.234126},{"c":86.93,"h":87.17,"l":86.93,"n":20,"o":87.17,"t":"2026-10-21T17:30:00Z","v":2446,"vw":87.132609},{"c":86.8,"h":86.98,"l":86.8,"n":4,"o":86.98,"t":"2026-10-21T17:40:00Z","v":213,"vw":86.89},{"c":86.855,"h":86.94,"l":86.855,"n":6,"o":86.86,"t":"2026-10-21T17:45:00Z","v":843,"vw":86.867841},{"c":86.91,"h":86.94,"l":86.87,"n":9,"o":86.8701,"t":"2026-10-21T17:55:00Z","v":1504,"vw":86.92168},{"c":86.985,"h":86.985,"l":86.985,"n":2,"o":86.985,"t":"2026-10-21T18:00:00Z","v":101,"vw":86.985},{"c":86.985,"h":86.985,"l":86.985,"n":2,"o":86.985,"t":"2026-10-21T18:05:00Z","v":167,"vw":86.985},{"c":86.915,"h":86.915,"l":86.84,"n":6,"o":86.84,"t":"2026-10-21T18:10:00Z","v":444,"vw":86.85875},{"c":86.985,"h":86.985,"l":86.985,"n":2,"o":86.985,"t":"2026-10-21T18:15:00Z","v":478,"vw":86.985},{"c":87.29,"h":87.29,"l":87.17,"n":13,"o":87.17,"t":"2026-10-21T18:25:00Z","v":1237,"vw":87.18722},{"c":87.37,"h":87.37,"l":87.37,"n":1,"o":87.37,"t":"2026-10-21T18:30:00Z","v":100,"vw":87.37},{"c":87.29,"h":87.29,"l":87.18,"n":11,"o":87.245,"t":"2026-10-21T18:35:00Z","v":1469,"vw":87.271852},{"c":87.12,"h":87.12,"l":87.12,"n":6,"o":87.12,"t":"2026-10-21T18:40:00Z","v":205,"vw":87.12},{"c":87.155,"h":87.155,"l":87.09,"n":4,"o":87.12,"t":"2026-10-21T18:45:00Z","v":348,"vw":87.121667},{"c":86.98,"h":87,"l":86.98,"n":2,"o":87,"t":"2026-10-21T18:50:00Z","v":1100,"vw":86.998182},{"c":86.8,"h":87.18,"l":86.8,"n":6,"o":87.18,"t":"2026-10-21T18:55:00Z","v":801,"vw":86.847619},{"c":86.6,"h":86.6,"l":86.6,"n":9,"o":86.6,"t":"2026-10-21T19:00:00Z","v":147,"vw":86.6},{"c":86.85,"h":86.945,"l":86.66,"n":10,"o":86.67,"t":"2026-10-21T19:05:00Z","v":1475,"vw":86.830357},{"c":86.75,"h":86.75,"l":86.55,"n":2,"o":86.55,"t":"2026-10-21T19:10:00Z","v":200,"vw":86.65},{"c":86.91,"h":86.91,"l":86.91,"n":2,"o":86.91,"t":"2026-10-21T19:20:00Z","v":101,"vw":86.91},{"c":87.06,"h":87.18,"l":87.06,"n":8,"o":87.1775,"t":"2026-10-21T19:25:00Z","v":731,"vw":87.1625},{"c":87.195,"h":87.195,"l":87.195,"n":2,"o":87.195,"t":"2026-10-21T19:30:00Z","v":101,"vw":87.195},{"c":87.2,"h":87.2,"l":87.2,"n":3,"o":87.2,"t":"2026-10-21T19:35:00Z","v":150,"vw":87.2},{"c":87.24,"h":87.24,"l":87.24,"n":2,"o":87.24,"t":"2026-10-21T19:45:00Z","v":801,"vw":87.24},{"c":86.8,"h":87.23,"l":86.8,"n":31,"o":87.23,"t":"2026-10-21T19:50:00Z","v":4003,"vw":87.0908},{"c":86.76,"h":86.76,"l":86.76,"n":5,"o":86.76,"t":"2026-10-21T19:55:00Z","v":191,"vw":86.76},{"c":86.9,"h":86.9,"l":86.9,"n":5,"o":86.9,"t":"2026-10-21T20:05:00Z","v":390,"vw":86.9},{"c":87.09,"h":87.09,"l":87.09,"n":1,"o":87.09,"t":"2026-10-21T21:35:00Z","v":300,"vw":87.09},{"c":85.55,"h":85.55,"l":85.54,"n":14,"o":85.54,"t":"2026-10-21T22:40:00Z","v":800,"vw":85.542857},{"c":82.37,"h":82.37,"l":82.37,"n":1,"o":82.37,"t":"2026-10-22T12:15:00Z","v":100,"vw":82.37},{"c":82,"h":82,"l":82,"n":10,"o":82,"t":"2026-10-22T12:50:00Z","v":361,"vw":82},{"c":81.53,"h":81.53,"l":81.53,"n":6,"o":81.53,"t":"2026-10-22T13:15:00Z","v":1110,"vw":81.53},{"c":80.876,"h":81.95,"l":80.36,"n":177,"o":81.05,"t":"2026-10-22T13:30:00Z","v":9637,"vw":80.893035},{"c":81.49,"h":81.6,"l":80.75,"n":73,"o":81.175,"t":"2026-10-22T13:35:00Z","v":2061,"vw":81.159214},{"c":81.42,"h":81.625,"l":81.07,"n":51,"o":81.2,"t":"2026-10-22T13:40:00Z","v":2698,"vw":81.353652},{"c":81.09,"h":81.31,"l":81.08,"n":32,"o":81.29,"t":"2026-10-22T13:45:00Z","v":2307,"vw":81.233551},{"c":81.965,"h":82.3099,"l":81.965,"n":32,"o":82.1801,"t":"2026-10-22T13:55:00Z","v":2249,"vw":82.218425},{"c":81.81,"h":82.225,"l":81.81,"n":37,"o":82.215,"t":"2026-10-22T14:00:00Z","v":2173,"vw":82.115256},{"c":81.27,"h":81.27,"l":81.27,"n":3,"o":81.27,"t":"2026-10-22T14:05:00Z","v":259,"vw":81.27},{"c":80.44,"h":81,"l":80.44,"n":64,"o":81,"t":"2026-10-22T14:10:00Z","v":2700,"vw":80.743542},{"c":80.405,"h":80.44,"l":80.405,"n":23,"o":80.44,"t":"2026-10-22T14:15:00Z","v":989,"vw":80.420556},{"c":80.5709,"h":80.5709,"l":80.3,"n":22,"o":80.3,"t":"2026-10-22T14:20:00Z","v":1387,"vw":80.471194},{"c":80.015,"h":80.39,"l":80,"n":53,"o":80.39,"t":"2026-10-22T14:25:00Z","v":2256,"vw":80.103844},{"c":79.94,"h":80.29,"l":79.9,"n":74,"o":80.2,"t":"2026-10-22T14:30:00Z","v":3107,"vw":80.013997},{"c":79.74,"h":79.95,"l":79.74,"n":44,"o":79.95,"t":"2026-10-22T14:35:00Z","v":3505,"vw":79.797487},{"c":79.8027,"h":79.85,"l":79.8,"n":6,"o":79.8,"t":"2026-10-22T14:40:00Z","v":1277,"vw":79.838598},{"c":79.315,"h":79.7,"l":79.25,"n":55,"o":79.7,"t":"2026-10-22T14:45:00Z","v":2381,"vw":79.501868},{"c":79.195,"h":79.195,"l":79.07,"n":30,"o":79.19,"t":"2026-10-22T14:50:00Z","v":2298,"vw":79.122754},{"c":79.11,"h":79.11,"l":79,"n":49,"o":79,"t":"2026-10-22T14:55:00Z","v":1064,"vw":79.040412},{"c":78.82,"h":79.2,"l":78.82,"n":51,"o":79.2,"t":"2026-10-22T15:00:00Z","v":5988,"vw":78.988632},{"c":78.8207,"h":78.95,"l":78.8,"n":17,"o":78.8,"t":"2026-10-22T15:05:00Z","v":748,"vw":78.832918},{"c":78.7,"h":78.7,"l":78.48,"n":26,"o":78.575,"t":"2026-10-22T15:10:00Z","v":4049,"vw":78.552124},{"c":79.05,"h":79.05,"l":78.61,"n":31,"o":78.61,"t":"2026-10-22T15:15:00Z","v":4301,"vw":78.820534},{"c":79.16,"h":79.16,"l":79.08,"n":10,"o":79.08,"t":"2026-10-22T15:20:00Z","v":2865,"vw":79.085115}],"history":[{"c":51.5749,"h":52.26,"l":50.29,"n":549,"o":50.7,"t":"2025-07-24T04:00:00Z","v":15567,"vw":51.416057},{"c":53.2,"h":53.44,"l":51.839,"n":469,"o":52.18,"t":"2025-07-25T04:00:00Z","v":14906,"vw":52.767425},{"c":55.87,"h":56.19,"l":54.25,"n":527,"o":54.25,"t":"2025-07-28T04:00:00Z","v":17336,"vw":55.597411},{"c":57.3427,"h":59.13,"l":56.51,"n":492,"o":56.7,"t":"2025-07-29T04:00:00Z","v":24426,"vw":58.092393},{"c":58.1211,"h":58.39,"l":56.59,"n":323,"o":56.84,"t":"2025-07-30T04:00:00Z","v":12047,"vw":57.795632},{"c":56.7941,"h":59.82,"l":56.5524,"n":486,"o":59.82,"t":"2025-07-31T04:00:00Z","v":21879,"vw":58.017423},{"c":55.2324,"h":56.065,"l":53.4,"n":588,"o":54.73,"t":"2025-08-01T04:00:00Z","v":22987,"vw":54.652661},{"c":56.4706,"h":56.856,"l":55.5,"n":375,"o":55.5,"t":"2025-08-04T04:00:00Z","v":11014,"vw":56.449288},{"c":55.84,"h":56.9999,"l":54.85,"n":630,"o":56.91,"t":"2025-08-05T04:00:00Z","v":22899,"vw":56.054305},{"c":51.2251,"h":52.31,"l":49.5,"n":1302,"o":52.14,"t":"2025-08-06T04:00:00Z","v":45072,"vw":50.971809},{"c":54.7667,"h":55.92,"l":53.17,"n":439,"o":53.17,"t":"2025-08-07T04:00:00Z","v":15965,"vw":54.36874},{"c":55,"h":56.387,"l":54.1,"n":1961,"o":55.56,"t":"2025-08-08T04:00:00Z","v":146666,"vw":54.902986},{"c":53.39,"h":55.7283,"l":52.4,"n":1006,"o":52.76,"t":"2025-08-11T04:00:00Z","v":61525,"vw":54.143116},{"c":54.3501,"h":54.3501,"l":52.05,"n":622,"o":53.9,"t":"2025-08-12T04:00:00Z","v":19836,"vw":53.025197},{"c":58.01,"h":58.5799,"l":56.28,"n":831,"o":56.35,"t":"2025-08-13T04:00:00Z","v":51042,"vw":57.409158},{"c":56.72,"h":58.01,"l":56.2049,"n":751,"o":56.35,"t":"2025-08-14T04:00:00Z","v":34108,"vw":56.986773},{"c":55.36,"h":56.38,"l":54.7,"n":1024,"o":56.38,"t":"2025-08-15T04:00:00Z","v":36945,"vw":55.335967},{"c":53.65,"h":54.5,"l":53.111,"n":932,"o":53.98,"t":"2025-08-18T04:00:00Z","v":28905,"vw":53.608919},{"c":49.99,"h":52.67,"l":49.98,"n":1551,"o":52.67,"t":"2025-08-19T04:00:00Z","v":50722,"vw":51.127939},{"c":49.57,"h":50.01,"l":47.311,"n":1084,"o":49.32,"t":"2025-08-20T04:00:00Z","v":41229,"vw":48.992885},{"c":49.13,"h":49.7,"l":48.75,"n":565,"o":49.7,"t":"2025-08-21T04:00:00Z","v":17557,"vw":49.226895},{"c":50.5289,"h":50.78,"l":48.4,"n":1020,"o":48.57,"t":"2025-08-22T04:00:00Z","v":51327,"vw":50.288962},{"c":48.3693,"h":49.25,"l":47.89,"n":969,"o":49.25,"t":"2025-08-25T04:00:00Z","v":25996,"vw":48.534235},{"c":49.52,"h":50.34,"l":48.93,"n":704,"o":50.34,"t":"2025-08-26T04:00:00Z","v":18772,"vw":49.444396},{"c":49.71,"h":49.8979,"l":49,"n":704,"o":49.4,"t":"2025-08-27T04:00:00Z","v":25624,"vw":49.338663},{"c":50.21,"h":50.92,"l":49.69,"n":533,"o":50.01,"t":"2025-08-28T04:00:00Z","v":15707,"vw":50.295558},{"c":48.0444,"h":49.1868,"l":47.8,"n":1060,"o":48.9404,"t":"2025-08-29T04:00:00Z","v":30593,"vw":48.319679},{"c":47.58,"h":47.58,"l":45.76,"n":817,"o":46.27,"t":"2025-09-02T04:00:00Z","v":24412,"vw":46.388628},{"c":47.31,"h":47.75,"l":46.9711,"n":514,"o":47.41,"t":"2025-09-03T04:00:00Z","v":12039,"vw":47.427033},{"c":47.17,"h":47.23,"l":46.181,"n":727,"o":46.53,"t":"2025-09-04T04:00:00Z","v":26954,"vw":46.698858},{"c":43.44,"h":45.73,"l":43.1501,"n":1794,"o":45.73,"t":"2025-09-05T04:00:00Z","v":47958,"vw":44.240845},{"c":43.26,"h":43.535,"l":42.6118,"n":1189,"o":43.47,"t":"2025-09-08T04:00:00Z","v":84164,"vw":43.113255},{"c":44.78,"h":44.78,"l":43.5,"n":640,"o":43.5,"t":"2025-09-09T04:00:00Z","v":32819,"vw":43.998037},{"c":46.05,"h":47.495,"l":45.5617,"n":721,"o":47.2,"t":"2025-09-10T04:00:00Z","v":54696,"vw":46.358987},{"c":44.6513,"h":46.05,"l":44.4966,"n":1510,"o":45.75,"t":"2025-09-11T04:00:00Z","v":66802,"vw":45.032464},{"c":45.61,"h":46.2591,"l":44.44,"n":1133,"o":45,"t":"2025-09-12T04:00:00Z","v":71044,"vw":45.384321},{"c":46.28,"h":46.29,"l":45.021,"n":705,"o":45.68,"t":"2025-09-15T04:00:00Z","v":30604,"vw":45.597396},{"c":45.964,"h":46.3,"l":45.47,"n":668,"o":46.3,"t":"2025-09-16T04:00:00Z","v":28343,"vw":45.953604},{"c":45.41,"h":46.2454,"l":44.51,"n":802,"o":45.44,"t":"2025-09-17T04:00:00Z","v":29572,"vw":45.397421},{"c":44.96,"h":45.16,"l":42.38,"n":1503,"o":42.79,"t":"2025-09-18T04:00:00Z","v":79525,"vw":43.913112},{"c":45,"h":45.6,"l":44.48,"n":1218,"o":44.9,"t":"2025-09-19T04:00:00Z","v":81145,"vw":44.93307},{"c":45.21,"h":46.01,"l":44.21,"n":810,"o":44.21,"t":"2025-09-22T04:00:00Z","v":44813,"vw":45.373049},{"c":45.57,"h":46.26,"l":45.06,"n":1186,"o":45.25,"t":"2025-09-23T04:00:00Z","v":38404,"vw":45.59658},{"c":45.54,"h":46.5,"l":44.77,"n":1179,"o":46.351,"t":"2025-09-24T04:00:00Z","v":45923,"vw":45.598563},{"c":45.61,"h":45.7,"l":43.44,"n":1251,"o":44.39,"t":"2025-09-25T04:00:00Z","v":75012,"vw":44.4234},{"c":44.99,"h":45.8784,"l":44.2312,"n":707,"o":45.52,"t":"2025-09-26T04:00:00Z","v":26026,"vw":44.969404},{"c":44.98,"h":45.86,"l":44.3957,"n":678,"o":44.58,"t":"2025-09-29T04:00:00Z","v":26594,"vw":45.342363},{"c":45.0942,"h":45.0942,"l":44.4,"n":702,"o":44.4,"t":"2025-09-30T04:00:00Z","v":22843,"vw":44.635179},{"c":45.87,"h":45.87,"l":44.7918,"n":673,"o":44.86,"t":"2025-10-01T04:00:00Z","v":25678,"vw":45.283749},{"c":47.71,"h":48.1,"l":46.605,"n":782,"o":47.25,"t":"2025-10-02T04:00:00Z","v":25821,"vw":47.612008},{"c":46.02,"h":48.11,"l":45.57,"n":1331,"o":48.11,"t":"2025-10-03T04:00:00Z","v":51221,"vw":46.837012},{"c":58.31,"h":65,"l":57.85,"n":3051,"o":64.85,"t":"2025-10-06T04:00:00Z","v":135015,"vw":60.791711},{"c":60.81,"h":63,"l":60,"n":1743,"o":61.91,"t":"2025-10-07T04:00:00Z","v":59141,"vw":61.335005},{"c":68.61,"h":68.61,"l":60.7348,"n":1218,"o":61.37,"t":"2025-10-08T04:00:00Z","v":37380,"vw":65.080845},{"c":67.83,"h":69.98,"l":66.9,"n":1237,"o":69.04,"t":"2025-10-09T04:00:00Z","v":32114,"vw":68.37713},{"c":61.89,"h":67.87,"l":61.33,"n":2380,"o":67.87,"t":"2025-10-10T04:00:00Z","v":93750,"vw":64.159511},{"c":62.08,"h":64.6148,"l":61.83,"n":1138,"o":63.73,"t":"2025-10-13T04:00:00Z","v":35930,"vw":63.306338},{"c":61.73,"h":63.88,"l":60.73,"n":808,"o":62.08,"t":"2025-10-14T04:00:00Z","v":28652,"vw":62.289036},{"c":68.33,"h":68.7259,"l":63.35,"n":1074,"o":63.35,"t":"2025-10-15T04:00:00Z","v":43800,"vw":67.093224},{"c":67,"h":69.105,"l":66.99,"n":1053,"o":67.96,"t":"2025-10-16T04:00:00Z","v":39119,"vw":68.022444},{"c":66.57,"h":67.4686,"l":65.2,"n":1390,"o":66.87,"t":"2025-10-17T04:00:00Z","v":98691,"vw":66.52244},{"c":67.9,"h":68.5299,"l":65.8,"n":1309,"o":66.56,"t":"2025-10-20T04:00:00Z","v":65460,"vw":67.49547},{"c":66.84,"h":68,"l":65.95,"n":999,"o":67.67,"t":"2025-10-21T04:00:00Z","v":26375,"vw":66.992193},{"c":64.39,"h":67.42,"l":62.75,"n":1144,"o":66.74,"t":"2025-10-22T04:00:00Z","v":36743,"vw":64.523553},{"c":66,"h":66.11,"l":63.75,"n":722,"o":64.44,"t":"2025-10-23T04:00:00Z","v":25796,"vw":65.374607},{"c":71.99,"h":72.14,"l":68.6657,"n":2256,"o":68.84,"t":"2025-10-24T04:00:00Z","v":131547,"vw":70.90493},{"c":72.78,"h":72.885,"l":69.61,"n":1969,"o":72.28,"t":"2025-10-27T04:00:00Z","v":94605,"vw":71.257669},{"c":72.04,"h":74.32,"l":72.04,"n":1590,"o":72.21,"t":"2025-10-28T04:00:00Z","v":49056,"vw":72.963506},{"c":74.38,"h":75.31,"l":72,"n":1390,"o":74.2,"t":"2025-10-29T04:00:00Z","v":63183,"vw":74.09917},{"c":71.18,"h":73.6679,"l":71.06,"n":1400,"o":73.05,"t":"2025-10-30T04:00:00Z","v":50824,"vw":72.43554},{"c":71.61,"h":73.38,"l":70.775,"n":1918,"o":72.73,"t":"2025-10-31T04:00:00Z","v":94149,"vw":71.94152},{"c":71.26,"h":71.62,"l":69.577,"n":1422,"o":71.1,"t":"2025-11-03T05:00:00Z","v":49170,"vw":70.530245},{"c":68.27,"h":70.49,"l":67.6603,"n":1967,"o":68.61,"t":"2025-11-04T05:00:00Z","v":72511,"vw":69.360786},{"c":69.95,"h":71.31,"l":65.8,"n":1312,"o":65.8,"t":"2025-11-05T05:00:00Z","v":50992,"vw":68.635731},{"c":64.25,"h":69.285,"l":63.78,"n":1759,"o":69.285,"t":"2025-11-06T05:00:00Z","v":57623,"vw":65.031582},{"c":62.88,"h":62.96,"l":60,"n":2088,"o":62.09,"t":"2025-11-07T05:00:00Z","v":82351,"vw":61.462909},{"c":65.19,"h":66.56,"l":63.9646,"n":1062,"o":64.61,"t":"2025-11-10T05:00:00Z","v":46364,"vw":65.210575},{"c":62.95,"h":66.5157,"l":62.4,"n":1248,"o":64.47,"t":"2025-11-11T05:00:00Z","v":54888,"vw":64.140466},{"c":69.89,"h":71,"l":66.73,"n":1478,"o":68.1,"t":"2025-11-12T05:00:00Z","v":75476,"vw":69.327908},{"c":66.45,"h":69.5999,"l":65.84,"n":1567,"o":67.67,"t":"2025-11-13T05:00:00Z","v":77181,"vw":67.47298},{"c":66.12,"h":67.89,"l":62.515,"n":1582,"o":63.94,"t":"2025-11-14T05:00:00Z","v":58269,"vw":66.176249},{"c":63.17,"h":65.7,"l":62.4877,"n":1152,"o":64.86,"t":"2025-11-17T05:00:00Z","v":42169,"vw":64.153446},{"c":60.2,"h":62.3255,"l":58.5,"n":1432,"o":62.28,"t":"2025-11-18T05:00:00Z","v":53484,"vw":60.474986},{"c":57.72,"h":61.68,"l":56.68,"n":1001,"o":59.9568,"t":"2025-11-19T05:00:00Z","v":43037,"vw":58.764389},{"c":52.31,"h":61.18,"l":51.89,"n":1612,"o":60.91,"t":"2025-11-20T05:00:00Z","v":66783,"vw":56.307145},{"c":51.34,"h":53.1,"l":49.09,"n":2439,"o":53.1,"t":"2025-11-21T05:00:00Z","v":234767,"vw":51.524819},{"c":53.85,"h":54.5,"l":51.47,"n":1333,"o":51.47,"t":"2025-11-24T05:00:00Z","v":75550,"vw":53.220963},{"c":51.22,"h":51.4,"l":47.905,"n":2420,"o":50.06,"t":"2025-11-25T05:00:00Z","v":89937,"vw":49.142903},{"c":53.72,"h":54.1,"l":51.8705,"n":1395,"o":52.4,"t":"2025-11-26T05:00:00Z","v":60244,"vw":53.184342},{"c":54.6,"h":54.79,"l":53.7311,"n":869,"o":54.11,"t":"2025-11-28T05:00:00Z","v":43722,"vw":54.331638},{"c":55.01,"h":55.36,"l":53.27,"n":957,"o":53.27,"t":"2025-12-01T05:00:00Z","v":48726,"vw":54.560204},{"c":53.67,"h":56.82,"l":53.4926,"n":1075,"o":55.81,"t":"2025-12-02T05:00:00Z","v":35768,"vw":54.907742},{"c":54.31,"h":54.5,"l":52.9,"n":812,"o":53.95,"t":"2025-12-03T05:00:00Z","v":27291,"vw":53.91294},{"c":53.83,"h":54.8311,"l":53.53,"n":732,"o":54.21,"t":"2025-12-04T05:00:00Z","v":24865,"vw":53.970326},{"c":54.64,"h":56.11,"l":54.2155,"n":942,"o":54.41,"t":"2025-12-05T05:00:00Z","v":39068,"vw":54.89762},{"c":54.63,"h":55.26,"l":53.88,"n":853,"o":54.065,"t":"2025-12-08T05:00:00Z","v":34377,"vw":54.54684},{"c":54.91,"h":55.26,"l":53.86,"n":767,"o":54.75,"t":"2025-12-09T05:00:00Z","v":22494,"vw":54.643564},{"c":54.72,"h":55.08,"l":54.05,"n":914,"o":55.01,"t":"2025-12-10T05:00:00Z","v":28849,"vw":54.735286},{"c":54.87,"h":54.87,"l":51.58,"n":1116,"o":53.76,"t":"2025-12-11T05:00:00Z","v":42394,"vw":53.140344},{"c":51.71,"h":55.049,"l":51.0405,"n":1284,"o":53.96,"t":"2025-12-12T05:00:00Z","v":58606,"vw":52.535486},{"c":50.02,"h":51.8381,"l":49.69,"n":896,"o":51.43,"t":"2025-12-15T05:00:00Z","v":36796,"vw":50.953247},{"c":50.49,"h":50.65,"l":49.3,"n":956,"o":49.85,"t":"2025-12-16T05:00:00Z","v":28875,"vw":50.084211},{"c":47.16,"h":50.8046,"l":46.971,"n":1301,"o":50.54,"t":"2025-12-17T05:00:00Z","v":47931,"vw":48.288123},{"c":47.93,"h":49.3669,"l":47.91,"n":874,"o":48.73,"t":"2025-12-18T05:00:00Z","v":36880,"vw":48.628027},{"c":51.48,"h":52.09,"l":48.91,"n":1203,"o":48.91,"t":"2025-12-19T05:00:00Z","v":92533,"vw":51.269123},{"c":51.4449,"h":52.8,"l":51,"n":958,"o":52.8,"t":"2025-12-22T05:00:00Z","v":46646,"vw":51.605117},{"c":51.35,"h":51.67,"l":50.73,"n":803,"o":50.73,"t":"2025-12-23T05:00:00Z","v":35683,"vw":51.275218},{"c":51.59,"h":51.59,"l":51.26,"n":504,"o":51.34,"t":"2025-12-24T05:00:00Z","v":18563,"vw":51.456655},{"c":51.48,"h":51.7482,"l":50.848,"n":1009,"o":51.7,"t":"2025-12-26T05:00:00Z","v":41356,"vw":51.361894},{"c":50.97,"h":51.0383,"l":49.37,"n":806,"o":49.94,"t":"2025-12-29T05:00:00Z","v":32551,"vw":50.360297},{"c":50.78,"h":51.125,"l":50.53,"n":899,"o":51,"t":"2025-12-30T05:00:00Z","v":38481,"vw":50.763171},{"c":50.46,"h":51.4098,"l":50.46,"n":836,"o":51.2,"t":"2025-12-31T05:00:00Z","v":45574,"vw":50.98258},{"c":53.03,"h":54.08,"l":51.75,"n":1314,"o":51.75,"t":"2026-01-02T05:00:00Z","v":102537,"vw":52.860769},{"c":51.73,"h":55.36,"l":51.7,"n":1095,"o":54.22,"t":"2026-01-05T05:00:00Z","v":60136,"vw":53.44941},{"c":49.86,"h":52.285,"l":49.0001,"n":1535,"o":52.285,"t":"2026-01-06T05:00:00Z","v":63090,"vw":49.86059},{"c":48.6659,"h":49.49,"l":48,"n":1205,"o":49.18,"t":"2026-01-07T05:00:00Z","v":52612,"vw":48.484308},{"c":47.2054,"h":48.84,"l":46.84,"n":1232,"o":48.84,"t":"2026-01-08T05:00:00Z","v":50609,"vw":47.403043},{"c":46.87,"h":47.9863,"l":46.72,"n":1798,"o":47.21,"t":"2026-01-09T05:00:00Z","v":116726,"vw":47.315442},{"c":47.3,"h":47.91,"l":45.524,"n":4932,"o":45.63,"t":"2026-01-12T05:00:00Z","v":434399,"vw":47.286091},{"c":50.98,"h":51.47,"l":49.07,"n":6312,"o":49.07,"t":"2026-01-13T05:00:00Z","v":426703,"vw":50.653647},{"c":51.58,"h":51.79,"l":49.35,"n":6396,"o":50.25,"t":"2026-01-14T05:00:00Z","v":411971,"vw":50.898754},{"c":52.73,"h":55.59,"l":52.61,"n":15223,"o":52.95,"t":"2026-01-15T05:00:00Z","v":593683,"vw":54.7546},{"c":53.8,"h":54.5,"l":53.35,"n":2806,"o":54.31,"t":"2026-01-16T05:00:00Z","v":121951,"vw":53.920832},{"c":53.595,"h":55.64,"l":51.93,"n":3130,"o":52.17,"t":"2026-01-20T05:00:00Z","v":75512,"vw":54.192971},{"c":58.5,"h":59.38,"l":54.62,"n":5496,"o":54.62,"t":"2026-01-21T05:00:00Z","v":132256,"vw":57.622484},{"c":59.67,"h":60.1,"l":57.73,"n":1917,"o":60,"t":"2026-01-22T05:00:00Z","v":49050,"vw":59.169836},{"c":61.34,"h":63.1849,"l":60.39,"n":2546,"o":61.6,"t":"2026-01-23T05:00:00Z","v":96533,"vw":61.5783},{"c":58.14,"h":59.8718,"l":58.0729,"n":2072,"o":59.6,"t":"2026-01-26T05:00:00Z","v":57624,"vw":58.753284},{"c":58.31,"h":59.23,"l":57.37,"n":1617,"o":58.35,"t":"2026-01-27T05:00:00Z","v":56510,"vw":58.319773},{"c":58.5,"h":59.9,"l":58.1,"n":1800,"o":59.15,"t":"2026-01-28T05:00:00Z","v":48734,"vw":58.748677},{"c":58.35,"h":60.7,"l":55.52,"n":3406,"o":59.04,"t":"2026-01-29T05:00:00Z","v":55198,"vw":57.237756},{"c":54.29,"h":56.33,"l":53.745,"n":4790,"o":54.32,"t":"2026-01-30T05:00:00Z","v":151070,"vw":55.059382},{"c":55.9,"h":56.86,"l":52.88,"n":6359,"o":52.88,"t":"2026-02-02T05:00:00Z","v":169816,"vw":55.810978},{"c":54.85,"h":57.4503,"l":53.47,"n":5944,"o":57.04,"t":"2026-02-03T05:00:00Z","v":105223,"vw":55.150696},{"c":43.54,"h":53.29,"l":43.175,"n":7078,"o":48.54,"t":"2026-02-04T05:00:00Z","v":214443,"vw":45.295596},{"c":41.26,"h":44.28,"l":40.82,"n":5891,"o":43.9,"t":"2026-02-05T05:00:00Z","v":123859,"vw":42.053003},{"c":45.61,"h":45.71,"l":42.44,"n":8966,"o":42.44,"t":"2026-02-06T05:00:00Z","v":172009,"vw":44.670227},{"c":47.18,"h":47.585,"l":44.381,"n":1695,"o":45.16,"t":"2026-02-09T05:00:00Z","v":93457,"vw":46.78598},{"c":46.5,"h":47.94,"l":46.47,"n":1202,"o":47.08,"t":"2026-02-10T05:00:00Z","v":42850,"vw":47.172628},{"c":46.62,"h":48.05,"l":45.46,"n":1111,"o":47.49,"t":"2026-02-11T05:00:00Z","v":58366,"vw":46.42888},{"c":44.55,"h":47.55,"l":44.49,"n":1279,"o":47.12,"t":"2026-02-12T05:00:00Z","v":55202,"vw":45.391245},{"c":44.78,"h":45.39,"l":43.92,"n":956,"o":43.99,"t":"2026-02-13T05:00:00Z","v":45032,"vw":44.850777},{"c":43.45,"h":44.085,"l":41.7401,"n":1015,"o":43.42,"t":"2026-02-17T05:00:00Z","v":38386,"vw":43.139689},{"c":42.71,"h":43.52,"l":41.6,"n":1183,"o":42.28,"t":"2026-02-18T05:00:00Z","v":52882,"vw":42.793204},{"c":43.65,"h":43.66,"l":42.56,"n":819,"o":42.88,"t":"2026-02-19T05:00:00Z","v":49469,"vw":43.14774},{"c":42.77,"h":43.8538,"l":42.36,"n":1386,"o":42.87,"t":"2026-02-20T05:00:00Z","v":91479,"vw":43.127473},{"c":41.34,"h":42.0452,"l":40.9,"n":1005,"o":41.73,"t":"2026-02-23T05:00:00Z","v":33053,"vw":41.301963},{"c":45.83,"h":46.3551,"l":44,"n":1654,"o":45.11,"t":"2026-02-24T05:00:00Z","v":84248,"vw":44.977465},{"c":45.01,"h":46.3,"l":44.92,"n":1028,"o":45.92,"t":"2026-02-25T05:00:00Z","v":36415,"vw":45.413843},{"c":43.08,"h":44.57,"l":42.68,"n":990,"o":44.57,"t":"2026-02-26T05:00:00Z","v":36001,"vw":43.250384},{"c":42.39,"h":42.76,"l":41.66,"n":1198,"o":42.19,"t":"2026-02-27T05:00:00Z","v":53729,"vw":42.270263},{"c":41.4,"h":41.44,"l":39.39,"n":1016,"o":40.41,"t":"2026-03-02T05:00:00Z","v":40044,"vw":40.566974},{"c":39.52,"h":40,"l":38.88,"n":1161,"o":39.63,"t":"2026-03-03T05:00:00Z","v":53661,"vw":39.531212},{"c":42.26,"h":42.34,"l":39.6754,"n":775,"o":39.99,"t":"2026-03-04T05:00:00Z","v":30870,"vw":41.52372},{"c":41.61,"h":42.5,"l":40.67,"n":745,"o":41.17,"t":"2026-03-05T05:00:00Z","v":23646,"vw":41.6158},{"c":39.85,"h":41.67,"l":39.71,"n":810,"o":40.54,"t":"2026-03-06T05:00:00Z","v":30666,"vw":40.837803},{"c":41.92,"h":41.92,"l":38.73,"n":856,"o":38.73,"t":"2026-03-09T04:00:00Z","v":38255,"vw":39.984177},{"c":42.06,"h":42.8,"l":41.98,"n":769,"o":42.32,"t":"2026-03-10T04:00:00Z","v":23173,"vw":42.374081},{"c":42.59,"h":43.545,"l":42.24,"n":616,"o":42.7,"t":"2026-03-11T04:00:00Z","v":22730,"vw":42.739956},{"c":40.82,"h":42.1,"l":40.5,"n":744,"o":42.1,"t":"2026-03-12T04:00:00Z","v":24432,"vw":41.016295},{"c":39.59,"h":41.12,"l":39.5,"n":879,"o":40.9,"t":"2026-03-13T04:00:00Z","v":38445,"vw":39.840655},{"c":40.01,"h":40.88,"l":39.57,"n":592,"o":39.57,"t":"2026-03-16T04:00:00Z","v":27809,"vw":40.353579},{"c":39.93,"h":40.641,"l":39.77,"n":669,"o":40.17,"t":"2026-03-17T04:00:00Z","v":22144,"vw":40.089476},{"c":40.73,"h":41.38,"l":40.07,"n":503,"o":40.08,"t":"2026-03-18T04:00:00Z","v":15879,"vw":40.7648},{"c":42.25,"h":42.25,"l":39.335,"n":435,"o":39.62,"t":"2026-03-19T04:00:00Z","v":14820,"vw":40.583879},{"c":41.15,"h":42.3,"l":40.48,"n":648,"o":41.97,"t":"2026-03-20T04:00:00Z","v":232978,"vw":41.031292},{"c":41.05,"h":42.5,"l":41,"n":596,"o":41.88,"t":"2026-03-23T04:00:00Z","v":31341,"vw":41.826274},{"c":41.7,"h":41.79,"l":40.52,"n":648,"o":40.86,"t":"2026-03-24T04:00:00Z","v":24843,"vw":41.08225},{"c":45.3328,"h":45.475,"l":43.13,"n":758,"o":43.13,"t":"2026-03-25T04:00:00Z","v":33072,"vw":44.617407},{"c":41.28,"h":45.36,"l":41.28,"n":642,"o":44.7,"t":"2026-03-26T04:00:00Z","v":19621,"vw":43.216283},{"c":40.86,"h":41.085,"l":39.85,"n":905,"o":40.835,"t":"2026-03-27T04:00:00Z","v":41976,"vw":40.506772},{"c":38.99,"h":41.565,"l":38.3,"n":770,"o":41,"t":"2026-03-30T04:00:00Z","v":27970,"vw":39.822665},{"c":40.56,"h":40.74,"l":39.34,"n":664,"o":39.34,"t":"2026-03-31T04:00:00Z","v":22923,"vw":40.118199},{"c":42.39,"h":43.1,"l":41.34,"n":542,"o":41.75,"t":"2026-04-01T04:00:00Z","v":18437,"vw":42.494855},{"c":44.0047,"h":44.0047,"l":40.18,"n":668,"o":40.76,"t":"2026-04-02T04:00:00Z","v":29229,"vw":42.882422},{"c":44.17,"h":45.6,"l":43.77,"n":830,"o":43.92,"t":"2026-04-06T04:00:00Z","v":50922,"vw":44.507981},{"c":44.47,"h":44.47,"l":43.37,"n":636,"o":43.84,"t":"2026-04-07T04:00:00Z","v":22739,"vw":43.844192},{"c":46.93,"h":47.455,"l":46.04,"n":984,"o":47.04,"t":"2026-04-08T04:00:00Z","v":49262,"vw":46.742563},{"c":48.14,"h":48.24,"l":46.78,"n":759,"o":47.34,"t":"2026-04-09T04:00:00Z","v":32482,"vw":47.638792},{"c":50.2,"h":51.13,"l":48.75,"n":1050,"o":48.75,"t":"2026-04-10T04:00:00Z","v":51939,"vw":50.288564},{"c":49.69,"h":50.02,"l":48.7501,"n":704,"o":49.42,"t":"2026-04-13T04:00:00Z","v":43566,"vw":49.452251},{"c":51.95,"h":51.96,"l":49.87,"n":784,"o":50.555,"t":"2026-04-14T04:00:00Z","v":31404,"vw":50.871141},{"c":52.73,"h":52.73,"l":51.2,"n":660,"o":52,"t":"2026-04-15T04:00:00Z","v":23111,"vw":51.962182},{"c":57.56,"h":57.72,"l":53.46,"n":1137,"o":54.23,"t":"2026-04-16T04:00:00Z","v":40473,"vw":56.189747},{"c":57.65,"h":57.95,"l":56.62,"n":1272,"o":57.71,"t":"2026-04-17T04:00:00Z","v":83541,"vw":57.433734},{"c":55.97,"h":59,"l":55.58,"n":898,"o":57.44,"t":"2026-04-20T04:00:00Z","v":45625,"vw":56.896875},{"c":58.37,"h":58.715,"l":56.48,"n":942,"o":56.48,"t":"2026-04-21T04:00:00Z","v":55681,"vw":57.62417},{"c":63.02,"h":63.055,"l":58.9,"n":1080,"o":60.15,"t":"2026-04-22T04:00:00Z","v":61156,"vw":61.744099},{"c":63.36,"h":64.6299,"l":62.11,"n":1061,"o":63.17,"t":"2026-04-23T04:00:00Z","v":74631,"vw":63.103128},{"c":73.86,"h":75.01,"l":69.98,"n":1717,"o":72.5,"t":"2026-04-24T04:00:00Z","v":91265,"vw":73.59471},{"c":69.56,"h":73.155,"l":68.35,"n":1359,"o":72.74,"t":"2026-04-27T04:00:00Z","v":73020,"vw":69.886567},{"c":66.8,"h":67.7,"l":63.4088,"n":1585,"o":63.76,"t":"2026-04-28T04:00:00Z","v":66117,"vw":66.0179},{"c":70,"h":71.01,"l":65.8,"n":894,"o":67.88,"t":"2026-04-29T04:00:00Z","v":46276,"vw":69.015182},{"c":74.68,"h":74.68,"l":69.93,"n":919,"o":71.4,"t":"2026-04-30T04:00:00Z","v":36291,"vw":73.070295},{"c":76.01,"h":76.74,"l":72.85,"n":1535,"o":72.85,"t":"2026-05-01T04:00:00Z","v":77189,"vw":75.000477},{"c":70.06,"h":74.845,"l":69.44,"n":1490,"o":74.79,"t":"2026-05-04T04:00:00Z","v":60822,"vw":71.602624},{"c":73.45,"h":74.6485,"l":71.53,"n":1443,"o":72.62,"t":"2026-05-05T04:00:00Z","v":72914,"vw":73.474996},{"c":90.28,"h":91.9414,"l":85.35,"n":2320,"o":87.02,"t":"2026-05-06T04:00:00Z","v":117148,"vw":88.111142},{"c":86.64,"h":90.0525,"l":85.51,"n":1412,"o":88.92,"t":"2026-05-07T04:00:00Z","v":60361,"vw":88.010772},{"c":98.78,"h":98.78,"l":89.39,"n":2334,"o":89.39,"t":"2026-05-08T04:00:00Z","v":125446,"vw":94.472381},{"c":98.61,"h":100.75,"l":96.325,"n":1798,"o":98.99,"t":"2026-05-11T04:00:00Z","v":74821,"vw":98.743789},{"c":95.44,"h":98.43,"l":89.88,"n":1675,"o":96.23,"t":"2026-05-12T04:00:00Z","v":52920,"vw":93.470028},{"c":94.99,"h":98.07,"l":92.1301,"n":1382,"o":97.71,"t":"2026-05-13T04:00:00Z","v":45083,"vw":94.797235},{"c":95.82,"h":96.8567,"l":92.55,"n":1005,"o":93.72,"t":"2026-05-14T04:00:00Z","v":39725,"vw":95.559509},{"c":89.64,"h":92.9,"l":89.355,"n":2875,"o":91.93,"t":"2026-05-15T04:00:00Z","v":124768,"vw":91.329312},{"c":87.23,"h":91.08,"l":84.4387,"n":1442,"o":88.38,"t":"2026-05-18T04:00:00Z","v":69236,"vw":87.333455},{"c":85.37,"h":87.826,"l":80.02,"n":1499,"o":84.58,"t":"2026-05-19T04:00:00Z","v":63420,"vw":84.893459},{"c":93.99,"h":94.2099,"l":88.44,"n":1540,"o":88.44,"t":"2026-05-20T04:00:00Z","v":66525,"vw":91.592566},{"c":94.15,"h":94.185,"l":89.6001,"n":1384,"o":92.26,"t":"2026-05-21T04:00:00Z","v":46245,"vw":92.255687},{"c":98.46,"h":101.5,"l":97.12,"n":1878,"o":98.78,"t":"2026-05-22T04:00:00Z","v":113464,"vw":98.943225},{"c":106.23,"h":106.94,"l":100.7,"n":2205,"o":102.1,"t":"2026-05-26T04:00:00Z","v":121539,"vw":103.48437},{"c":104.5768,"h":107.86,"l":102.2201,"n":1785,"o":107.84,"t":"2026-05-27T04:00:00Z","v":58753,"vw":104.743715},{"c":110.135,"h":112,"l":104.44,"n":1535,"o":107.23,"t":"2026-05-28T04:00:00Z","v":62910,"vw":108.702473},{"c":110.1399,"h":111.15,"l":106.66,"n":2575,"o":111.15,"t":"2026-05-29T04:00:00Z","v":136012,"vw":108.828749},{"c":106.46,"h":107.9794,"l":100.4104,"n":2459,"o":103.78,"t":"2026-06-01T04:00:00Z","v":61192,"vw":105.074026},{"c":109.09,"h":109.18,"l":104.55,"n":1270,"o":105.1,"t":"2026-06-02T04:00:00Z","v":48706,"vw":106.938491},{"c":114.45,"h":115,"l":110.23,"n":1703,"o":112.33,"t":"2026-06-03T04:00:00Z","v":75431,"vw":112.611692},{"c":110.21,"h":111.7899,"l":103.74,"n":1580,"o":107.64,"t":"2026-06-04T04:00:00Z","v":81205,"vw":109.215345},{"c":95.61,"h":104.9,"l":95.0001,"n":3081,"o":103.78,"t":"2026-06-05T04:00:00Z","v":156432,"vw":100.167835},{"c":98.66,"h":99.83,"l":95.98,"n":1540,"o":97.78,"t":"2026-06-08T04:00:00Z","v":73084,"vw":98.128229},{"c":95.225,"h":102,"l":86.23,"n":2295,"o":102,"t":"2026-06-09T04:00:00Z","v":94049,"vw":92.952111},{"c":89.742,"h":95.53,"l":89.13,"n":1446,"o":93.3,"t":"2026-06-10T04:00:00Z","v":55752,"vw":91.727035},{"c":98.4291,"h":98.63,"l":91.2942,"n":1170,"o":92.35,"t":"2026-06-11T04:00:00Z","v":56932,"vw":95.038052},{"c":104.12,"h":106.06,"l":100.0901,"n":1880,"o":100.78,"t":"2026-06-12T04:00:00Z","v":86453,"vw":103.598474},{"c":111.9,"h":114.045,"l":107.708,"n":1651,"o":108.9,"t":"2026-06-15T04:00:00Z","v":105046,"vw":111.964276},{"c":102.17,"h":111.25,"l":102.17,"n":2363,"o":111.19,"t":"2026-06-16T04:00:00Z","v":85626,"vw":106.655663},{"c":103.2,"h":107.54,"l":102.0896,"n":980,"o":107.54,"t":"2026-06-17T04:00:00Z","v":43564,"vw":104.762927},{"c":109.17,"h":109.505,"l":106.83,"n":1467,"o":108.35,"t":"2026-06-18T04:00:00Z","v":66387,"vw":108.083829},{"c":110.8,"h":112.905,"l":107,"n":1416,"o":109.17,"t":"2026-06-22T04:00:00Z","v":163984,"vw":109.706433},{"c":102.8216,"h":104.675,"l":100,"n":2024,"o":100.45,"t":"2026-06-23T04:00:00Z","v":55546,"vw":102.477474},{"c":102.67,"h":103.73,"l":99.32,"n":1614,"o":103.32,"t":"2026-06-24T04:00:00Z","v":42702,"vw":101.912636},{"c":106.13,"h":110.02,"l":100,"n":1475,"o":108.98,"t":"2026-06-25T04:00:00Z","v":67936,"vw":104.718369},{"c":103.01,"h":103.92,"l":99.9,"n":2155,"o":103.05,"t":"2026-06-26T04:00:00Z","v":113983,"vw":102.388686},{"c":105.3186,"h":105.99,"l":95.4338,"n":1608,"o":101.41,"t":"2026-06-29T04:00:00Z","v":83591,"vw":102.882593},{"c":114.84,"h":115.9,"l":106.55,"n":1864,"o":106.55,"t":"2026-06-30T04:00:00Z","v":73027,"vw":112.801592},{"c":105.88,"h":110.98,"l":105.53,"n":1918,"o":109.91,"t":"2026-07-01T04:00:00Z","v":66182,"vw":108.383329},{"c":100.45,"h":107.3999,"l":97.9,"n":3151,"o":105.45,"t":"2026-07-02T04:00:00Z","v":109526,"vw":100.796248},{"c":106.68,"h":111.22,"l":101.3443,"n":1987,"o":103.11,"t":"2026-07-06T04:00:00Z","v":85115,"vw":107.939029},{"c":98.54,"h":100.6299,"l":95.8001,"n":2957,"o":98.92,"t":"2026-07-07T04:00:00Z","v":97711,"vw":98.078705},{"c":99.0394,"h":100,"l":94.83,"n":1768,"o":96.37,"t":"2026-07-08T04:00:00Z","v":51071,"vw":97.662324},{"c":105.15,"h":108.5,"l":103.415,"n":1457,"o":103.72,"t":"2026-07-09T04:00:00Z","v":63883,"vw":106.33034},{"c":108.44,"h":108.85,"l":104.39,"n":1814,"o":107.08,"t":"2026-07-10T04:00:00Z","v":113969,"vw":107.171606},{"c":101.3598,"h":105.115,"l":99.65,"n":1849,"o":101.76,"t":"2026-07-13T04:00:00Z","v":71982,"vw":102.095968},{"c":104.3006,"h":109.688,"l":104.3006,"n":1439,"o":108.53,"t":"2026-07-14T04:00:00Z","v":74317,"vw":107.296532},{"c":100.2069,"h":106.195,"l":95.95,"n":2609,"o":106.03,"t":"2026-07-15T04:00:00Z","v":86549,"vw":99.436334},{"c":93.91,"h":97.62,"l":91.48,"n":2473,"o":95.82,"t":"2026-07-16T04:00:00Z","v":68367,"vw":94.338667},{"c":92.48,"h":94.695,"l":84.355,"n":3212,"o":87.83,"t":"2026-07-17T04:00:00Z","v":160701,"vw":91.239254},{"c":92.2,"h":96.25,"l":92.1,"n":1758,"o":95,"t":"2026-07-20T04:00:00Z","v":65185,"vw":94.229253},{"c":100.9675,"h":101.45,"l":96.48,"n":1952,"o":96.845,"t":"2026-07-21T04:00:00Z","v":96673,"vw":99.464442},{"c":102.69,"h":104.57,"l":97.355,"n":1667,"o":97.355,"t":"2026-07-22T04:00:00Z","v":59749,"vw":101.887362},{"c":100.21,"h":103.71,"l":97.0402,"n":1959,"o":101.05,"t":"2026-07-23T04:00:00Z","v":94343,"vw":100.288442},{"c":95.85,"h":101.78,"l":95.445,"n":2857,"o":101.78,"t":"2026-07-24T04:00:00Z","v":122491,"vw":97.859056},{"c":89.29,"h":97.24,"l":85.58,"n":3559,"o":96.55,"t":"2026-07-27T04:00:00Z","v":122462,"vw":89.958609},{"c":80.2,"h":84.08,"l":77.73,"n":3203,"o":83.21,"t":"2026-07-28T04:00:00Z","v":101989,"vw":81.077704},{"c":75.39,"h":80.645,"l":73.76,"n":3363,"o":80.1,"t":"2026-07-29T04:00:00Z","v":200957,"vw":76.641364},{"c":87.06,"h":89.86,"l":81.54,"n":1743,"o":81.54,"t":"2026-07-30T04:00:00Z","v":106302,"vw":87.157583},{"c":85.3,"h":93.67,"l":85.23,"n":3135,"o":93,"t":"2026-07-31T04:00:00Z","v":189555,"vw":88.537236},{"c":85.06,"h":86.4354,"l":79.515,"n":2056,"o":80.61,"t":"2026-08-03T04:00:00Z","v":77567,"vw":83.65289},{"c":93.44,"h":94.8,"l":89.66,"n":3210,"o":89.66,"t":"2026-08-04T04:00:00Z","v":122965,"vw":93.117157},{"c":84.81,"h":88.88,"l":84,"n":2745,"o":85.14,"t":"2026-08-05T04:00:00Z","v":82118,"vw":85.784996},{"c":86.7,"h":87.87,"l":83,"n":2135,"o":83.01,"t":"2026-08-06T04:00:00Z","v":90351,"vw":86.028998},{"c":85.16,"h":88.23,"l":83.585,"n":3044,"o":88.23,"t":"2026-08-07T04:00:00Z","v":100376,"vw":84.790304},{"c":81.5,"h":84.0807,"l":81.5,"n":2173,"o":82.79,"t":"2026-08-10T04:00:00Z","v":50115,"vw":82.598638},{"c":82.2754,"h":82.6,"l":80,"n":1863,"o":82.57,"t":"2026-08-11T04:00:00Z","v":46570,"vw":80.995741},{"c":83.9,"h":85.7551,"l":83.9,"n":1391,"o":84.92,"t":"2026-08-12T04:00:00Z","v":65250,"vw":84.979312},{"c":84.3499,"h":87.09,"l":83.93,"n":1612,"o":85.6,"t":"2026-08-13T04:00:00Z","v":58614,"vw":85.995222},{"c":90.81,"h":90.81,"l":84.28,"n":2148,"o":85.24,"t":"2026-08-14T04:00:00Z","v":125202,"vw":88.232161},{"c":87.7,"h":90.06,"l":87.5331,"n":1773,"o":89.26,"t":"2026-08-17T04:00:00Z","v":73190,"vw":88.825677},{"c":83.28,"h":84.55,"l":81.42,"n":2684,"o":84,"t":"2026-08-18T04:00:00Z","v":71527,"vw":82.649576},{"c":79.47,"h":83.8,"l":78.7558,"n":2851,"o":83.8,"t":"2026-08-19T04:00:00Z","v":91125,"vw":79.859813},{"c":80.15,"h":81.265,"l":78.35,"n":1909,"o":79.47,"t":"2026-08-20T04:00:00Z","v":53557,"vw":79.752817},{"c":81.02,"h":81.83,"l":78.85,"n":2676,"o":81.83,"t":"2026-08-21T04:00:00Z","v":146032,"vw":80.025628},{"c":76.14,"h":78.58,"l":75.2193,"n":2431,"o":78.58,"t":"2026-08-24T04:00:00Z","v":92456,"vw":76.395985},{"c":80.63,"h":81.12,"l":78.88,"n":1810,"o":79.64,"t":"2026-08-25T04:00:00Z","v":85670,"vw":79.961693},{"c":81.29,"h":83.16,"l":79.87,"n":1539,"o":80.13,"t":"2026-08-26T04:00:00Z","v":57835,"vw":81.678482},{"c":80.4,"h":81.66,"l":78.9,"n":2569,"o":81.66,"t":"2026-08-27T04:00:00Z","v":87848,"vw":79.885185},{"c":78.04,"h":80.635,"l":77.8,"n":2444,"o":79.25,"t":"2026-08-28T04:00:00Z","v":80227,"vw":79.287834},{"c":78.61,"h":79.46,"l":77.36,"n":1350,"o":77.38,"t":"2026-08-31T04:00:00Z","v":66237,"vw":78.013985},{"c":76.09,"h":76.5,"l":74.85,"n":1974,"o":76.5,"t":"2026-09-01T04:00:00Z","v":57392,"vw":75.63256},{"c":75.588,"h":76.4813,"l":74.77,"n":1421,"o":75.88,"t":"2026-09-02T04:00:00Z","v":65163,"vw":75.667764},{"c":75.431,"h":76.15,"l":72.4,"n":1950,"o":74.74,"t":"2026-09-03T04:00:00Z","v":70900,"vw":74.569241},{"c":79.85,"h":79.905,"l":76.44,"n":1929,"o":76.44,"t":"2026-09-04T04:00:00Z","v":91038,"vw":78.5193},{"c":84.4,"h":85.75,"l":80.93,"n":2027,"o":80.93,"t":"2026-09-08T04:00:00Z","v":158365,"vw":83.896394},{"c":87.44,"h":88.45,"l":84.53,"n":2007,"o":84.53,"t":"2026-09-09T04:00:00Z","v":107233,"vw":87.26876},{"c":84.06,"h":86.16,"l":84.03,"n":1496,"o":85.04,"t":"2026-09-10T04:00:00Z","v":62389,"vw":84.728214},{"c":86.49,"h":87.415,"l":83.84,"n":1471,"o":85,"t":"2026-09-11T04:00:00Z","v":71602,"vw":86.01279},{"c":81.25,"h":82.08,"l":78.91,"n":2119,"o":79.38,"t":"2026-09-14T04:00:00Z","v":85316,"vw":80.367405},{"c":83.09,"h":85.03,"l":82.59,"n":1142,"o":82.59,"t":"2026-09-15T04:00:00Z","v":45273,"vw":83.420685},{"c":84.96,"h":87.8072,"l":83.675,"n":1405,"o":85.62,"t":"2026-09-16T04:00:00Z","v":72289,"vw":86.255069},{"c":91.39,"h":92.51,"l":88.04,"n":2090,"o":88.96,"t":"2026-09-17T04:00:00Z","v":123619,"vw":91.239957},{"c":94.44,"h":94.44,"l":90.65,"n":2346,"o":92.18,"t":"2026-09-18T04:00:00Z","v":164599,"vw":91.971268},{"c":104.1,"h":104.2975,"l":97.65,"n":2972,"o":97.65,"t":"2026-09-21T04:00:00Z","v":146275,"vw":102.121125},{"c":105.51,"h":105.81,"l":102.08,"n":2123,"o":102.08,"t":"2026-09-22T04:00:00Z","v":83272,"vw":104.430976},{"c":104,"h":105.86,"l":102.64,"n":1541,"o":105.54,"t":"2026-09-23T04:00:00Z","v":82708,"vw":103.734221},{"c":107.03,"h":107.03,"l":100.94,"n":1683,"o":101.43,"t":"2026-09-24T04:00:00Z","v":86978,"vw":104.816998},{"c":106.96,"h":108.65,"l":106,"n":2523,"o":108.02,"t":"2026-09-25T04:00:00Z","v":141884,"vw":107.246249},{"c":101.19,"h":105.1,"l":98.835,"n":2167,"o":104.42,"t":"2026-09-28T04:00:00Z","v":117698,"vw":101.034725},{"c":101,"h":104.35,"l":100.66,"n":1966,"o":102.9,"t":"2026-09-29T04:00:00Z","v":157904,"vw":102.126622},{"c":102.17,"h":102.17,"l":99.5,"n":1532,"o":101.09,"t":"2026-09-30T04:00:00Z","v":64321,"vw":100.438991},{"c":102.79,"h":103.28,"l":100.275,"n":1581,"o":101.42,"t":"2026-10-01T04:00:00Z","v":128633,"vw":101.984431},{"c":106.3,"h":108.53,"l":105.3,"n":2239,"o":107,"t":"2026-10-02T04:00:00Z","v":120295,"vw":106.329317},{"c":104.2,"h":104.64,"l":102.7,"n":1548,"o":104.64,"t":"2026-10-05T04:00:00Z","v":78412,"vw":103.857018},{"c":107.66,"h":109.5,"l":104.0211,"n":2092,"o":107.26,"t":"2026-10-06T04:00:00Z","v":129481,"vw":107.127007},{"c":107.14,"h":107.42,"l":104.65,"n":1539,"o":104.78,"t":"2026-10-07T04:00:00Z","v":58984,"vw":106.301852},{"c":102.1905,"h":106.35,"l":100.7,"n":2213,"o":106.27,"t":"2026-10-08T04:00:00Z","v":95885,"vw":102.672775},{"c":99.68,"h":103.82,"l":99.04,"n":2688,"o":103.82,"t":"2026-10-09T04:00:00Z","v":119078,"vw":100.446505},{"c":97.01,"h":98.44,"l":95.37,"n":2467,"o":98.44,"t":"2026-10-12T04:00:00Z","v":78708,"vw":96.604538},{"c":98.02,"h":98.02,"l":91.43,"n":1863,"o":92.31,"t":"2026-10-13T04:00:00Z","v":81158,"vw":94.52522},{"c":91.28,"h":96.76,"l":90.4901,"n":2961,"o":96.76,"t":"2026-10-14T04:00:00Z","v":105993,"vw":92.314693},{"c":89.56,"h":90.68,"l":83.375,"n":3371,"o":85.53,"t":"2026-10-15T04:00:00Z","v":148789,"vw":86.400694},{"c":83.06,"h":87.2,"l":82.651,"n":2745,"o":87.2,"t":"2026-10-16T04:00:00Z","v":74925,"vw":84.685862},{"c":84.09,"h":86.82,"l":83.5,"n":1582,"o":86.15,"t":"2026-10-19T04:00:00Z","v":63539,"vw":85.217554},{"c":83.345,"h":85.71,"l":81.733,"n":1671,"o":82.7,"t":"2026-10-20T04:00:00Z","v":53642,"vw":83.949038},{"c":86.76,"h":87.37,"l":83.9,"n":1398,"o":85.73,"t":"2026-10-21T04:00:00Z","v":68481,"vw":85.765623},{"c":79.16,"h":82.3099,"l":78.48,"n":1524,"o":81.05,"t":"2026-10-22T04:00:00Z","v":66108,"vw":80.049182}],"volatilityBars":[{"c":95.43,"h":95.43,"l":95,"n":56,"o":95.24,"t":"2026-09-21T08:00:00Z","v":1069,"vw":95.251091},{"c":97.09,"h":97.09,"l":97.09,"n":1,"o":97.09,"t":"2026-09-21T12:45:00Z","v":330,"vw":97.09},{"c":98.26,"h":98.26,"l":96.86,"n":10,"o":96.89,"t":"2026-09-21T13:15:00Z","v":1404,"vw":97.220636},{"c":101.7978,"h":101.7978,"l":97.65,"n":455,"o":97.65,"t":"2026-09-21T13:30:00Z","v":30188,"vw":99.769157},{"c":102.4,"h":102.4953,"l":101.018,"n":180,"o":101.56,"t":"2026-09-21T13:45:00Z","v":10446,"vw":101.722518},{"c":103.2899,"h":103.2899,"l":102.23,"n":210,"o":102.485,"t":"2026-09-21T14:00:00Z","v":11526,"vw":102.637066},{"c":102.7416,"h":103.64,"l":102.54,"n":146,"o":103.27,"t":"2026-09-21T14:15:00Z","v":12243,"vw":102.904654},{"c":103,"h":103.175,"l":102.5601,"n":95,"o":102.94,"t":"2026-09-21T14:30:00Z","v":8583,"vw":102.793287},{"c":103.61,"h":103.71,"l":103.13,"n":96,"o":103.13,"t":"2026-09-21T14:45:00Z","v":5237,"vw":103.374128},{"c":103.36,"h":104.075,"l":103.3,"n":70,"o":103.89,"t":"2026-09-21T15:00:00Z","v":3036,"vw":103.860823},{"c":103.2,"h":103.25,"l":103.1,"n":59,"o":103.25,"t":"2026-09-21T15:15:00Z","v":3552,"vw":103.190452},{"c":103.0004,"h":103.38,"l":103.0004,"n":43,"o":103.38,"t":"2026-09-21T15:30:00Z","v":2640,"vw":103.089671},{"c":102.81,"h":103,"l":102.7,"n":61,"o":102.78,"t":"2026-09-21T15:45:00Z","v":5999,"vw":102.812145},{"c":103.23,"h":103.23,"l":102.9,"n":26,"o":102.9,"t":"2026-09-21T16:00:00Z","v":1206,"vw":103.045112},{"c":103.565,"h":103.565,"l":103.02,"n":33,"o":103.25,"t":"2026-09-21T16:15:00Z","v":3271,"vw":103.142527},{"c":103.23,"h":103.23,"l":103.23,"n":5,"o":103.23,"t":"2026-09-21T16:30:00Z","v":164,"vw":103.23},{"c":103.02,"h":103.02,"l":102.88,"n":24,"o":102.88,"t":"2026-09-21T16:45:00Z","v":1551,"vw":102.927227},{"c":102.7,"h":103.01,"l":102.61,"n":40,"o":103.01,"t":"2026-09-21T17:00:00Z","v":5564,"vw":102.711897},{"c":102.2,"h":102.5,"l":102.2,"n":24,"o":102.5,"t":"2026-09-21T17:15:00Z","v":1235,"vw":102.301719},{"c":102.47,"h":102.47,"l":102.26,"n":11,"o":102.26,"t":"2026-09-21T17:30:00Z","v":932,"vw":102.312724},{"c":102.515,"h":102.515,"l":102.5,"n":6,"o":102.5,"t":"2026-09-21T17:45:00Z","v":577,"vw":102.511982},{"c":102.71,"h":102.8,"l":102.71,"n":27,"o":102.77,"t":"2026-09-21T18:00:00Z","v":1784,"vw":102.769555},{"c":102.9,"h":102.9,"l":102.8,"n":13,"o":102.8,"t":"2026-09-21T18:15:00Z","v":1309,"vw":102.820276},{"c":102.5027,"h":102.67,"l":102.4087,"n":68,"o":102.67,"t":"2026-09-21T18:30:00Z","v":6384,"vw":102.539513},{"c":102.8,"h":102.8,"l":102.48,"n":22,"o":102.585,"t":"2026-09-21T18:45:00Z","v":4063,"vw":102.558591},{"c":103.39,"h":103.39,"l":103.33,"n":6,"o":103.355,"t":"2026-09-21T19:00:00Z","v":1401,"vw":103.376804},{"c":104,"h":104,"l":103.57,"n":10,"o":103.58,"t":"2026-09-21T19:15:00Z","v":666,"vw":103.645254},{"c":103.94,"h":104.2299,"l":103.94,"n":36,"o":104.05,"t":"2026-09-21T19:30:00Z","v":1989,"vw":104.063664},{"c":104.2975,"h":104.2975,"l":103.78,"n":78,"o":104.0638,"t":"2026-09-21T19:45:00Z","v":3623,"vw":103.998963},{"c":103.57,"h":104.23,"l":103.57,"n":13,"o":104.1,"t":"2026-09-21T20:00:00Z","v":2138,"vw":103.665444},{"c":103.5948,"h":103.5948,"l":103.5948,"n":2,"o":103.5948,"t":"2026-09-21T21:00:00Z","v":104,"vw":103.5948},{"c":103.1,"h":103.1,"l":103.1,"n":1,"o":103.1,"t":"2026-09-21T22:00:00Z","v":586,"vw":103.1},{"c":104.44,"h":104.44,"l":104.44,"n":12,"o":104.44,"t":"2026-09-21T22:15:00Z","v":151,"vw":104.44},{"c":103.3,"h":104.7,"l":103.1,"n":51,"o":103.1,"t":"2026-09-22T08:00:00Z","v":891,"vw":103.448615},{"c":102.17,"h":102.17,"l":102.17,"n":1,"o":102.17,"t":"2026-09-22T08:15:00Z","v":102,"vw":102.17},{"c":102.5962,"h":102.5962,"l":102.5962,"n":1,"o":102.5962,"t":"2026-09-22T11:00:00Z","v":547,"vw":102.5962},{"c":102.33,"h":102.33,"l":102.33,"n":2,"o":102.33,"t":"2026-09-22T11:15:00Z","v":307,"vw":102.33},{"c":101.6985,"h":101.6985,"l":101.6985,"n":2,"o":101.6985,"t":"2026-09-22T12:00:00Z","v":266,"vw":101.6985},{"c":102.33,"h":102.33,"l":102.33,"n":1,"o":102.33,"t":"2026-09-22T13:00:00Z","v":100,"vw":102.33},{"c":102.16,"h":102.16,"l":102,"n":10,"o":102,"t":"2026-09-22T13:15:00Z","v":3102,"vw":102.081612},{"c":104.12,"h":104.27,"l":102.08,"n":259,"o":102.08,"t":"2026-09-22T13:30:00Z","v":10540,"vw":102.762332},{"c":104.41,"h":104.41,"l":103.64,"n":53,"o":103.88,"t":"2026-09-22T13:45:00Z","v":2820,"vw":103.986376},{"c":104.74,"h":104.9,"l":104.4301,"n":56,"o":104.54,"t":"2026-09-22T14:00:00Z","v":5738,"vw":104.664401},{"c":104.51,"h":104.5276,"l":104,"n":36,"o":104.5276,"t":"2026-09-22T14:15:00Z","v":1487,"vw":104.368281},{"c":104.01,"h":104.715,"l":103.92,"n":34,"o":104.715,"t":"2026-09-22T14:30:00Z","v":2462,"vw":104.093633},{"c":104.19,"h":104.38,"l":104.05,"n":24,"o":104.05,"t":"2026-09-22T14:45:00Z","v":1222,"vw":104.275661},{"c":104.5311,"h":104.5311,"l":104.1432,"n":25,"o":104.17,"t":"2026-09-22T15:00:00Z","v":2616,"vw":104.173413},{"c":104.57,"h":104.74,"l":104.33,"n":17,"o":104.74,"t":"2026-09-22T15:15:00Z","v":1439,"vw":104.515287},{"c":104.3,"h":104.5,"l":104.3,"n":12,"o":104.49,"t":"2026-09-22T15:45:00Z","v":1825,"vw":104.367934},{"c":104.595,"h":104.595,"l":104.595,"n":3,"o":104.595,"t":"2026-09-22T16:00:00Z","v":302,"vw":104.595},{"c":103.575,"h":103.8426,"l":103.575,"n":18,"o":103.8426,"t":"2026-09-22T16:15:00Z","v":1650,"vw":103.756028},{"c":104.12,"h":104.2036,"l":103.88,"n":20,"o":103.88,"t":"2026-09-22T16:30:00Z","v":2895,"vw":104.080034},{"c":104.29,"h":104.29,"l":104.17,"n":23,"o":104.17,"t":"2026-09-22T16:45:00Z","v":2313,"vw":104.23146},{"c":104.4599,"h":104.4599,"l":104.2,"n":6,"o":104.2,"t":"2026-09-22T17:15:00Z","v":1123,"vw":104.436273},{"c":104.5,"h":104.5,"l":104.295,"n":9,"o":104.295,"t":"2026-09-22T17:30:00Z","v":594,"vw":104.464471},{"c":105,"h":105,"l":104.59,"n":25,"o":104.59,"t":"2026-09-22T17:45:00Z","v":1475,"vw":104.874952},{"c":105.05,"h":105.05,"l":104.42,"n":93,"o":104.91,"t":"2026-09-22T18:00:00Z","v":10321,"vw":104.855579},{"c":104.9,"h":105.1,"l":104.9,"n":10,"o":105.095,"t":"2026-09-22T18:15:00Z","v":1205,"vw":105.018475},{"c":104.85,"h":104.85,"l":104.85,"n":2,"o":104.85,"t":"2026-09-22T18:30:00Z","v":400,"vw":104.85},{"c":104.755,"h":104.755,"l":104.59,"n":13,"o":104.63,"t":"2026-09-22T18:45:00Z","v":1461,"vw":104.674213},{"c":105.035,"h":105.09,"l":105,"n":21,"o":105,"t":"2026-09-22T19:00:00Z","v":1386,"vw":105.037649},{"c":105.07,"h":105.16,"l":105.05,"n":7,"o":105.16,"t":"2026-09-22T19:15:00Z","v":1478,"vw":105.093046},{"c":105.18,"h":105.215,"l":105.16,"n":20,"o":105.16,"t":"2026-09-22T19:30:00Z","v":1673,"vw":105.1903},{"c":105.51,"h":105.81,"l":105.12,"n":74,"o":105.2,"t":"2026-09-22T19:45:00Z","v":7664,"vw":105.356336},{"c":105.2,"h":105.25,"l":105.2,"n":7,"o":105.25,"t":"2026-09-22T20:15:00Z","v":482,"vw":105.216667},{"c":105.38,"h":105.38,"l":105.38,"n":14,"o":105.38,"t":"2026-09-22T21:15:00Z","v":203,"vw":105.38},{"c":105.19,"h":105.19,"l":105.19,"n":4,"o":105.19,"t":"2026-09-22T21:30:00Z","v":107,"vw":105.19},{"c":104.26,"h":105,"l":104.26,"n":2,"o":105,"t":"2026-09-22T22:00:00Z","v":259,"vw":104.545714},{"c":105.419,"h":105.419,"l":105.419,"n":2,"o":105.419,"t":"2026-09-22T22:15:00Z","v":215,"vw":105.419},{"c":105.4,"h":105.4,"l":105.4,"n":2,"o":105.4,"t":"2026-09-22T23:30:00Z","v":191,"vw":105.4},{"c":104.23,"h":104.3183,"l":104.23,"n":4,"o":104.3183,"t":"2026-09-23T12:00:00Z","v":1058,"vw":104.245538},{"c":104.3176,"h":104.3176,"l":104.3176,"n":1,"o":104.3176,"t":"2026-09-23T12:15:00Z","v":450,"vw":104.3176},{"c":105.5151,"h":105.5151,"l":105.5151,"n":1,"o":105.5151,"t":"2026-09-23T12:45:00Z","v":100,"vw":105.5151},{"c":104.23,"h":104.23,"l":104.23,"n":3,"o":104.23,"t":"2026-09-23T13:00:00Z","v":148,"vw":104.23},{"c":105.15,"h":105.15,"l":105.15,"n":4,"o":105.15,"t":"2026-09-23T13:15:00Z","v":1043,"vw":105.15},{"c":104.2325,"h":105.86,"l":104.205,"n":130,"o":105.54,"t":"2026-09-23T13:30:00Z","v":6907,"vw":104.624984},{"c":103.99,"h":104.45,"l":103.99,"n":53,"o":104.385,"t":"2026-09-23T13:45:00Z","v":2857,"vw":104.284236},{"c":102.99,"h":104.475,"l":102.99,"n":90,"o":104.475,"t":"2026-09-23T14:00:00Z","v":5201,"vw":103.961361},{"c":103,"h":103.37,"l":102.64,"n":65,"o":103.36,"t":"2026-09-23T14:15:00Z","v":4616,"vw":102.994295},{"c":102.835,"h":103.24,"l":102.835,"n":17,"o":102.8351,"t":"2026-09-23T14:30:00Z","v":1066,"vw":102.970139},{"c":103.84,"h":103.84,"l":103.25,"n":119,"o":103.31,"t":"2026-09-23T14:45:00Z","v":13642,"vw":103.553886},{"c":104.02,"h":104.02,"l":104,"n":5,"o":104,"t":"2026-09-23T15:00:00Z","v":691,"vw":104.017037},{"c":103.7,"h":104.165,"l":103.7,"n":13,"o":104.165,"t":"2026-09-23T15:15:00Z","v":952,"vw":103.905028},{"c":103.71,"h":103.715,"l":103.46,"n":18,"o":103.5,"t":"2026-09-23T15:30:00Z","v":3009,"vw":103.58899},{"c":103.65,"h":103.73,"l":103.4,"n":22,"o":103.73,"t":"2026-09-23T15:45:00Z","v":3316,"vw":103.520258},{"c":103.83,"h":103.93,"l":103.83,"n":20,"o":103.93,"t":"2026-09-23T16:00:00Z","v":1020,"vw":103.861328},{"c":103.5743,"h":103.5743,"l":103.485,"n":11,"o":103.49,"t":"2026-09-23T16:15:00Z","v":604,"vw":103.503636},{"c":103.545,"h":103.8,"l":103.545,"n":8,"o":103.8,"t":"2026-09-23T16:30:00Z","v":1643,"vw":103.66237},{"c":103.1904,"h":103.5,"l":103.1904,"n":13,"o":103.39,"t":"2026-09-23T16:45:00Z","v":817,"vw":103.407416},{"c":103.115,"h":103.2,"l":103.03,"n":13,"o":103.2,"t":"2026-09-23T17:00:00Z","v":780,"vw":103.147612},{"c":103.4,"h":103.435,"l":103.115,"n":49,"o":103.115,"t":"2026-09-23T17:15:00Z","v":1366,"vw":103.384495},{"c":103.595,"h":103.595,"l":103.41,"n":21,"o":103.44,"t":"2026-09-23T17:30:00Z","v":3364,"vw":103.505147},{"c":103.77,"h":103.77,"l":103.77,"n":1,"o":103.77,"t":"2026-09-23T17:45:00Z","v":500,"vw":103.77},{"c":103.5,"h":103.63,"l":103.5,"n":9,"o":103.55,"t":"2026-09-23T18:00:00Z","v":1374,"vw":103.547242},{"c":103.73,"h":103.73,"l":103.69,"n":3,"o":103.69,"t":"2026-09-23T18:15:00Z","v":655,"vw":103.698404},{"c":103.6802,"h":103.6802,"l":103.6802,"n":2,"o":103.6802,"t":"2026-09-23T18:30:00Z","v":466,"vw":103.6802},{"c":103.8,"h":103.8,"l":103.77,"n":15,"o":103.775,"t":"2026-09-23T18:45:00Z","v":2602,"vw":103.795417},{"c":103.8,"h":103.8,"l":103.65,"n":12,"o":103.72,"t":"2026-09-23T19:00:00Z","v":2421,"vw":103.782652},{"c":103.68,"h":103.68,"l":103.68,"n":2,"o":103.68,"t":"2026-09-23T19:15:00Z","v":551,"vw":103.68},{"c":104,"h":104,"l":103.85,"n":26,"o":104,"t":"2026-09-23T19:30:00Z","v":5377,"vw":103.867775},{"c":103.655,"h":104.135,"l":103.53,"n":54,"o":104.1,"t":"2026-09-23T19:45:00Z","v":6337,"vw":103.803196},{"c":104,"h":104,"l":104,"n":5,"o":104,"t":"2026-09-23T20:00:00Z","v":111,"vw":104},{"c":103.92,"h":103.92,"l":103.92,"n":20,"o":103.92,"t":"2026-09-23T22:00:00Z","v":359,"vw":103.92},{"c":102.99,"h":102.99,"l":102.99,"n":10,"o":102.99,"t":"2026-09-24T08:00:00Z","v":150,"vw":102.99},{"c":101.17,"h":101.17,"l":101.17,"n":4,"o":101.17,"t":"2026-09-24T10:30:00Z","v":184,"vw":101.17},{"c":101.42,"h":101.93,"l":101.42,"n":29,"o":101.93,"t":"2026-09-24T11:00:00Z","v":866,"vw":101.622153},{"c":101.36,"h":101.42,"l":101.36,"n":2,"o":101.42,"t":"2026-09-24T11:30:00Z","v":400,"vw":101.39},{"c":100.4,"h":100.7,"l":100.3221,"n":6,"o":100.3221,"t":"2026-09-24T11:45:00Z","v":2232,"vw":100.599739},{"c":100.28,"h":100.28,"l":100.28,"n":3,"o":100.28,"t":"2026-09-24T12:30:00Z","v":400,"vw":100.28},{"c":100.7,"h":100.7,"l":100.7,"n":26,"o":100.7,"t":"2026-09-24T12:45:00Z","v":757,"vw":100.7},{"c":105.35,"h":105.35,"l":100.94,"n":226,"o":101.43,"t":"2026-09-24T13:30:00Z","v":20364,"vw":104.024445},{"c":103.71,"h":105.8034,"l":103.64,"n":68,"o":105.385,"t":"2026-09-24T13:45:00Z","v":6011,"vw":104.79375},{"c":104.0799,"h":104.595,"l":103.9,"n":30,"o":104.475,"t":"2026-09-24T14:00:00Z","v":2755,"vw":104.184282},{"c":104.39,"h":104.4499,"l":104.025,"n":34,"o":104.4499,"t":"2026-09-24T14:15:00Z","v":2368,"vw":104.2222},{"c":103.99,"h":104.3958,"l":103.93,"n":53,"o":104.35,"t":"2026-09-24T14:30:00Z","v":11510,"vw":104.286472},{"c":103.365,"h":104,"l":103.365,"n":11,"o":104,"t":"2026-09-24T14:45:00Z","v":326,"vw":103.6825},{"c":103.6344,"h":103.6344,"l":103.6344,"n":1,"o":103.6344,"t":"2026-09-24T15:00:00Z","v":200,"vw":103.6344},{"c":103.541,"h":103.541,"l":103.285,"n":6,"o":103.285,"t":"2026-09-24T15:15:00Z","v":654,"vw":103.344077},{"c":103.04,"h":103.04,"l":103.04,"n":6,"o":103.04,"t":"2026-09-24T15:45:00Z","v":516,"vw":103.04},{"c":102.79,"h":103.04,"l":102.79,"n":10,"o":103.04,"t":"2026-09-24T16:00:00Z","v":531,"vw":102.99},{"c":104.8,"h":104.8,"l":104.05,"n":15,"o":104.05,"t":"2026-09-24T16:15:00Z","v":2327,"vw":104.521728},{"c":106,"h":106.41,"l":104.81,"n":47,"o":104.81,"t":"2026-09-24T16:30:00Z","v":4119,"vw":105.995876},{"c":106,"h":106.22,"l":105.675,"n":26,"o":106.22,"t":"2026-09-24T16:45:00Z","v":2044,"vw":105.84899},{"c":105.77,"h":106.27,"l":105.77,"n":25,"o":106.075,"t":"2026-09-24T17:00:00Z","v":3497,"vw":106.054222},{"c":105.77,"h":105.975,"l":105.77,"n":8,"o":105.975,"t":"2026-09-24T17:15:00Z","v":527,"vw":105.92375},{"c":105.12,"h":105.83,"l":105.06,"n":20,"o":105.655,"t":"2026-09-24T17:30:00Z","v":1463,"vw":105.275709},{"c":105.15,"h":105.37,"l":105.0452,"n":14,"o":105.0452,"t":"2026-09-24T18:15:00Z","v":1129,"vw":105.160394},{"c":105.6078,"h":105.6078,"l":105.0597,"n":11,"o":105.09,"t":"2026-09-24T18:30:00Z","v":1593,"vw":105.433244},{"c":106.3,"h":106.3,"l":105.45,"n":25,"o":105.45,"t":"2026-09-24T18:45:00Z","v":3534,"vw":106.186003},{"c":105.7221,"h":106.503,"l":105.7221,"n":39,"o":106.44,"t":"2026-09-24T19:00:00Z","v":3194,"vw":106.033524},{"c":106.2,"h":106.52,"l":105.8,"n":19,"o":105.8,"t":"2026-09-24T19:15:00Z","v":1674,"vw":106.336049},{"c":106.45,"h":106.46,"l":106.45,"n":13,"o":106.46,"t":"2026-09-24T19:30:00Z","v":834,"vw":106.451773},{"c":106.75,"h":106.85,"l":106.4824,"n":32,"o":106.685,"t":"2026-09-24T19:45:00Z","v":1773,"vw":106.730936},{"c":107.03,"h":107.03,"l":107.03,"n":6,"o":107.03,"t":"2026-09-24T20:00:00Z","v":148,"vw":107.03},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-09-24T21:45:00Z","v":500,"vw":108},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-09-24T23:15:00Z","v":260,"vw":108},{"c":108.99,"h":108.99,"l":108.97,"n":17,"o":108.99,"t":"2026-09-25T08:00:00Z","v":519,"vw":108.984286},{"c":109.81,"h":109.81,"l":109.81,"n":28,"o":109.81,"t":"2026-09-25T08:45:00Z","v":238,"vw":109.81},{"c":109.45,"h":109.45,"l":109.45,"n":3,"o":109.45,"t":"2026-09-25T09:15:00Z","v":200,"vw":109.45},{"c":108.5,"h":109.06,"l":108.5,"n":81,"o":108.6,"t":"2026-09-25T11:00:00Z","v":909,"vw":108.625333},{"c":108.6,"h":108.6,"l":108.6,"n":17,"o":108.6,"t":"2026-09-25T11:30:00Z","v":352,"vw":108.6},{"c":109.04,"h":109.06,"l":108.95,"n":25,"o":108.95,"t":"2026-09-25T11:45:00Z","v":1163,"vw":109.01},{"c":109.1,"h":109.323,"l":109.1,"n":9,"o":109.3,"t":"2026-09-25T12:00:00Z","v":863,"vw":109.267765},{"c":109.03,"h":109.0332,"l":108.65,"n":4,"o":108.65,"t":"2026-09-25T12:30:00Z","v":492,"vw":108.952951},{"c":108.6,"h":108.6,"l":108.6,"n":4,"o":108.6,"t":"2026-09-25T12:45:00Z","v":400,"vw":108.6},{"c":108.55,"h":108.56,"l":108.55,"n":125,"o":108.56,"t":"2026-09-25T13:00:00Z","v":492,"vw":108.55303},{"c":107.88,"h":107.88,"l":107.88,"n":5,"o":107.88,"t":"2026-09-25T13:15:00Z","v":301,"vw":107.88},{"c":107.715,"h":108.2926,"l":107.09,"n":318,"o":108.02,"t":"2026-09-25T13:30:00Z","v":23477,"vw":107.736021},{"c":107.78,"h":108.65,"l":107.4,"n":110,"o":107.4,"t":"2026-09-25T13:45:00Z","v":7137,"vw":107.898187},{"c":107.7,"h":108.27,"l":107.69,"n":82,"o":108,"t":"2026-09-25T14:00:00Z","v":3748,"vw":107.944469},{"c":106.89,"h":107.46,"l":106.85,"n":68,"o":107.0401,"t":"2026-09-25T14:15:00Z","v":5979,"vw":107.257265},{"c":106.885,"h":107.59,"l":106.845,"n":72,"o":106.845,"t":"2026-09-25T14:30:00Z","v":6798,"vw":107.241098},{"c":107.43,"h":107.52,"l":107.15,"n":19,"o":107.15,"t":"2026-09-25T14:45:00Z","v":1767,"vw":107.452405},{"c":107.33,"h":107.763,"l":107.26,"n":21,"o":107.26,"t":"2026-09-25T15:00:00Z","v":2090,"vw":107.62822},{"c":107.0399,"h":107.515,"l":106.99,"n":32,"o":107.515,"t":"2026-09-25T15:15:00Z","v":2277,"vw":107.098105},{"c":106.16,"h":106.96,"l":106.16,"n":76,"o":106.89,"t":"2026-09-25T15:30:00Z","v":6703,"vw":106.740674},{"c":106.44,"h":106.48,"l":106,"n":20,"o":106.48,"t":"2026-09-25T15:45:00Z","v":976,"vw":106.276505},{"c":107.1338,"h":107.39,"l":106.94,"n":67,"o":106.98,"t":"2026-09-25T16:00:00Z","v":13847,"vw":107.19407},{"c":106.57,"h":107.1,"l":106.497,"n":34,"o":107.1,"t":"2026-09-25T16:15:00Z","v":3249,"vw":106.866399},{"c":107.045,"h":107.045,"l":106.84,"n":22,"o":106.925,"t":"2026-09-25T16:30:00Z","v":1551,"vw":106.89895},{"c":106.69,"h":106.69,"l":106.41,"n":21,"o":106.5,"t":"2026-09-25T16:45:00Z","v":1727,"vw":106.534209},{"c":107.07,"h":107.07,"l":106.605,"n":28,"o":106.605,"t":"2026-09-25T17:00:00Z","v":3321,"vw":106.841306},{"c":106.79,"h":106.97,"l":106.79,"n":28,"o":106.97,"t":"2026-09-25T17:15:00Z","v":2688,"vw":106.936287},{"c":106.84,"h":106.925,"l":106.7,"n":20,"o":106.87,"t":"2026-09-25T17:30:00Z","v":2369,"vw":106.849195},{"c":106.93,"h":106.9799,"l":106.805,"n":13,"o":106.805,"t":"2026-09-25T17:45:00Z","v":2003,"vw":106.903234},{"c":106.99,"h":106.99,"l":106.74,"n":11,"o":106.855,"t":"2026-09-25T18:00:00Z","v":870,"vw":106.855043},{"c":106.94,"h":107.19,"l":106.91,"n":42,"o":107.03,"t":"2026-09-25T18:15:00Z","v":5100,"vw":107.07856},{"c":107.1099,"h":107.12,"l":107.1099,"n":5,"o":107.12,"t":"2026-09-25T18:30:00Z","v":249,"vw":107.11545},{"c":106.8,"h":107.11,"l":106.8,"n":38,"o":107.11,"t":"2026-09-25T18:45:00Z","v":5561,"vw":106.882522},{"c":106.98,"h":107.11,"l":106.81,"n":45,"o":106.905,"t":"2026-09-25T19:00:00Z","v":4589,"vw":106.96082},{"c":107.0044,"h":107.0044,"l":106.8,"n":18,"o":106.9,"t":"2026-09-25T19:15:00Z","v":1237,"vw":106.862734},{"c":106.93,"h":107.045,"l":106.57,"n":71,"o":106.87,"t":"2026-09-25T19:30:00Z","v":5772,"vw":106.847142},{"c":106.98,"h":107.395,"l":106.98,"n":104,"o":107.25,"t":"2026-09-25T19:45:00Z","v":7557,"vw":107.121758},{"c":107.08,"h":107.08,"l":106.96,"n":15,"o":106.96,"t":"2026-09-25T20:00:00Z","v":1131,"vw":107.064476},{"c":107.02,"h":107.02,"l":107.02,"n":1,"o":107.02,"t":"2026-09-25T20:30:00Z","v":100,"vw":107.02},{"c":106.2994,"h":106.2994,"l":106.2994,"n":1,"o":106.2994,"t":"2026-09-25T21:00:00Z","v":250,"vw":106.2994},{"c":103.35,"h":103.35,"l":103.35,"n":1,"o":103.35,"t":"2026-09-28T08:15:00Z","v":346,"vw":103.35},{"c":102,"h":102.31,"l":102,"n":10,"o":102.31,"t":"2026-09-28T09:00:00Z","v":433,"vw":102.214615},{"c":101.31,"h":101.31,"l":101.31,"n":1,"o":101.31,"t":"2026-09-28T09:15:00Z","v":100,"vw":101.31},{"c":103.5,"h":103.5,"l":103.5,"n":1,"o":103.5,"t":"2026-09-28T11:30:00Z","v":100,"vw":103.5},{"c":103.031,"h":103.48,"l":103.031,"n":5,"o":103.48,"t":"2026-09-28T11:45:00Z","v":302,"vw":103.2555},{"c":103.277,"h":104.54,"l":103.277,"n":5,"o":104.54,"t":"2026-09-28T13:00:00Z","v":326,"vw":104.045667},{"c":101.82,"h":105.1,"l":101.82,"n":272,"o":104.42,"t":"2026-09-28T13:30:00Z","v":13004,"vw":103.404818},{"c":102,"h":102.1471,"l":101.4,"n":122,"o":102.1471,"t":"2026-09-28T13:45:00Z","v":6868,"vw":101.840238},{"c":101.085,"h":102.395,"l":101,"n":82,"o":102.31,"t":"2026-09-28T14:00:00Z","v":5244,"vw":101.814283},{"c":101.815,"h":101.815,"l":101.09,"n":29,"o":101.09,"t":"2026-09-28T14:15:00Z","v":1937,"vw":101.558601},{"c":100,"h":101.361,"l":100,"n":109,"o":101.361,"t":"2026-09-28T14:30:00Z","v":6658,"vw":100.326536},{"c":98.965,"h":99.9132,"l":98.835,"n":118,"o":99.9132,"t":"2026-09-28T14:45:00Z","v":7377,"vw":99.325585},{"c":99.42,"h":99.42,"l":99.1636,"n":16,"o":99.225,"t":"2026-09-28T15:00:00Z","v":924,"vw":99.236147},{"c":99.3,"h":99.3,"l":99,"n":21,"o":99.23,"t":"2026-09-28T15:15:00Z","v":657,"vw":99.143045},{"c":99.672,"h":100.02,"l":99.535,"n":33,"o":99.86,"t":"2026-09-28T15:30:00Z","v":1722,"vw":99.856326},{"c":99.79,"h":99.84,"l":99.725,"n":13,"o":99.84,"t":"2026-09-28T15:45:00Z","v":2050,"vw":99.75227},{"c":100.36,"h":100.39,"l":100.15,"n":17,"o":100.25,"t":"2026-09-28T16:00:00Z","v":1064,"vw":100.309954},{"c":101.35,"h":101.5,"l":100.37,"n":52,"o":100.37,"t":"2026-09-28T16:15:00Z","v":6079,"vw":100.960036},{"c":101.135,"h":101.3,"l":100.84,"n":18,"o":101.3,"t":"2026-09-28T16:30:00Z","v":1824,"vw":101.066471},{"c":100.8,"h":100.98,"l":100.765,"n":12,"o":100.98,"t":"2026-09-28T16:45:00Z","v":798,"vw":100.836429},{"c":101.14,"h":101.14,"l":100.44,"n":24,"o":100.65,"t":"2026-09-28T17:00:00Z","v":1898,"vw":100.673619},{"c":100.8,"h":101.13,"l":100.71,"n":72,"o":101.13,"t":"2026-09-28T17:15:00Z","v":25884,"vw":100.808727},{"c":100.585,"h":100.9,"l":100.51,"n":28,"o":100.7825,"t":"2026-09-28T17:30:00Z","v":3674,"vw":100.715882},{"c":100.53,"h":100.6361,"l":100.35,"n":31,"o":100.6361,"t":"2026-09-28T17:45:00Z","v":1539,"vw":100.423689},{"c":100.62,"h":100.62,"l":100.25,"n":5,"o":100.25,"t":"2026-09-28T18:00:00Z","v":244,"vw":100.460517},{"c":100.53,"h":100.72,"l":100.34,"n":23,"o":100.45,"t":"2026-09-28T18:15:00Z","v":3353,"vw":100.474718},{"c":100.48,"h":100.48,"l":100.48,"n":2,"o":100.48,"t":"2026-09-28T18:30:00Z","v":213,"vw":100.48},{"c":100.81,"h":101.04,"l":100.56,"n":14,"o":100.56,"t":"2026-09-28T18:45:00Z","v":2048,"vw":100.734808},{"c":100.8,"h":100.96,"l":100.8,"n":22,"o":100.95,"t":"2026-09-28T19:00:00Z","v":1612,"vw":100.868648},{"c":100.59,"h":100.99,"l":100.59,"n":13,"o":100.99,"t":"2026-09-28T19:30:00Z","v":419,"vw":100.885},{"c":101.12,"h":101.15,"l":100.7,"n":41,"o":100.79,"t":"2026-09-28T19:45:00Z","v":7586,"vw":101.068864},{"c":101.19,"h":101.19,"l":101.19,"n":6,"o":101.19,"t":"2026-09-28T20:00:00Z","v":154,"vw":101.19},{"c":101.3062,"h":101.9,"l":101.28,"n":8,"o":101.9,"t":"2026-09-28T20:15:00Z","v":710,"vw":101.420849},{"c":101.736,"h":101.736,"l":101.736,"n":1,"o":101.736,"t":"2026-09-28T21:30:00Z","v":100,"vw":101.736},{"c":101.55,"h":101.55,"l":101.55,"n":2,"o":101.55,"t":"2026-09-28T22:00:00Z","v":250,"vw":101.55},{"c":103,"h":103,"l":102.6,"n":4,"o":102.6,"t":"2026-09-29T11:30:00Z","v":1000,"vw":102.918451},{"c":102.8,"h":102.8,"l":102.8,"n":3,"o":102.8,"t":"2026-09-29T12:00:00Z","v":380,"vw":102.8},{"c":102.45,"h":102.55,"l":102.45,"n":13,"o":102.55,"t":"2026-09-29T12:30:00Z","v":863,"vw":102.521919},{"c":102.5,"h":102.5,"l":102.5,"n":3,"o":102.5,"t":"2026-09-29T13:00:00Z","v":455,"vw":102.5},{"c":101.595,"h":102.91,"l":101.27,"n":200,"o":102.9,"t":"2026-09-29T13:30:00Z","v":11787,"vw":101.783835},{"c":104,"h":104.35,"l":102.03,"n":111,"o":102.03,"t":"2026-09-29T13:45:00Z","v":10162,"vw":103.552238},{"c":102.72,"h":103.8001,"l":102.72,"n":130,"o":103.755,"t":"2026-09-29T14:00:00Z","v":18635,"vw":103.073804},{"c":102.7688,"h":102.95,"l":102.226,"n":45,"o":102.77,"t":"2026-09-29T14:15:00Z","v":4803,"vw":102.730205},{"c":103,"h":103,"l":102.6,"n":21,"o":102.6,"t":"2026-09-29T14:30:00Z","v":2156,"vw":102.736513},{"c":103.06,"h":103.06,"l":102.3,"n":90,"o":102.61,"t":"2026-09-29T14:45:00Z","v":11672,"vw":102.590832},{"c":102.925,"h":102.925,"l":102.6,"n":17,"o":102.84,"t":"2026-09-29T15:00:00Z","v":1206,"vw":102.800484},{"c":102.2,"h":102.895,"l":102.2,"n":67,"o":102.895,"t":"2026-09-29T15:15:00Z","v":25397,"vw":102.21342},{"c":102.275,"h":102.275,"l":102.08,"n":10,"o":102.24,"t":"2026-09-29T15:30:00Z","v":613,"vw":102.217876},{"c":102.12,"h":102.38,"l":102.12,"n":5,"o":102.38,"t":"2026-09-29T15:45:00Z","v":435,"vw":102.25},{"c":102.15,"h":102.27,"l":102.105,"n":7,"o":102.105,"t":"2026-09-29T16:00:00Z","v":671,"vw":102.202024},{"c":102,"h":102.09,"l":101.87,"n":22,"o":102.01,"t":"2026-09-29T16:15:00Z","v":2055,"vw":101.941994},{"c":102.02,"h":102.02,"l":102.02,"n":2,"o":102.02,"t":"2026-09-29T16:30:00Z","v":162,"vw":102.02},{"c":101.66,"h":101.7,"l":101.64,"n":11,"o":101.7,"t":"2026-09-29T16:45:00Z","v":866,"vw":101.653893},{"c":101.69,"h":101.8351,"l":101.69,"n":3,"o":101.8351,"t":"2026-09-29T17:00:00Z","v":770,"vw":101.777824},{"c":101.81,"h":101.955,"l":101.65,"n":23,"o":101.79,"t":"2026-09-29T17:30:00Z","v":2412,"vw":101.761714},{"c":101.13,"h":101.83,"l":101.121,"n":62,"o":101.3261,"t":"2026-09-29T17:45:00Z","v":8285,"vw":101.269077},{"c":101.53,"h":101.6751,"l":101.51,"n":25,"o":101.53,"t":"2026-09-29T18:00:00Z","v":2717,"vw":101.584846},{"c":101.49,"h":101.95,"l":101.49,"n":9,"o":101.95,"t":"2026-09-29T18:15:00Z","v":459,"vw":101.7025},{"c":101.6,"h":101.705,"l":101.47,"n":25,"o":101.66,"t":"2026-09-29T18:30:00Z","v":1178,"vw":101.600556},{"c":101.585,"h":101.7,"l":101.56,"n":109,"o":101.66,"t":"2026-09-29T18:45:00Z","v":26099,"vw":101.681894},{"c":101.3625,"h":101.6,"l":101.33,"n":26,"o":101.6,"t":"2026-09-29T19:00:00Z","v":1697,"vw":101.457627},{"c":101.16,"h":101.32,"l":101.16,"n":21,"o":101.32,"t":"2026-09-29T19:15:00Z","v":3818,"vw":101.212528},{"c":100.69,"h":101.11,"l":100.66,"n":54,"o":101,"t":"2026-09-29T19:30:00Z","v":2567,"vw":100.819791},{"c":101,"h":101.12,"l":100.73,"n":92,"o":100.735,"t":"2026-09-29T19:45:00Z","v":7018,"vw":100.867996},{"c":101.372,"h":101.372,"l":101.372,"n":1,"o":101.372,"t":"2026-09-29T22:15:00Z","v":100,"vw":101.372},{"c":101.37,"h":101.37,"l":101.37,"n":1,"o":101.37,"t":"2026-09-29T23:45:00Z","v":124,"vw":101.37},{"c":100,"h":100,"l":100,"n":6,"o":100,"t":"2026-09-30T11:15:00Z","v":179,"vw":100},{"c":100.35,"h":100.38,"l":100.35,"n":4,"o":100.38,"t":"2026-09-30T11:45:00Z","v":870,"vw":100.359263},{"c":101.15,"h":101.15,"l":101.07,"n":5,"o":101.07,"t":"2026-09-30T12:45:00Z","v":1028,"vw":101.132257},{"c":101.42,"h":101.42,"l":101.42,"n":2,"o":101.42,"t":"2026-09-30T13:00:00Z","v":573,"vw":101.42},{"c":101.72,"h":101.72,"l":101.72,"n":1,"o":101.72,"t":"2026-09-30T13:15:00Z","v":100,"vw":101.72},{"c":100.95,"h":102.105,"l":100.94,"n":128,"o":101.09,"t":"2026-09-30T13:30:00Z","v":3418,"vw":101.314464},{"c":100.2551,"h":100.71,"l":99.7501,"n":95,"o":100.71,"t":"2026-09-30T13:45:00Z","v":8403,"vw":100.106705},{"c":100,"h":100.6,"l":100,"n":51,"o":100.429,"t":"2026-09-30T14:00:00Z","v":2671,"vw":100.380461},{"c":100.35,"h":100.35,"l":99.87,"n":39,"o":100.23,"t":"2026-09-30T14:15:00Z","v":1961,"vw":100.185683},{"c":100.15,"h":100.29,"l":99.86,"n":50,"o":100.21,"t":"2026-09-30T14:30:00Z","v":5904,"vw":100.016589},{"c":100.05,"h":100.245,"l":100.05,"n":15,"o":100.217,"t":"2026-09-30T14:45:00Z","v":873,"vw":100.12925},{"c":99.76,"h":100.07,"l":99.76,"n":37,"o":100,"t":"2026-09-30T15:00:00Z","v":2744,"vw":99.972003},{"c":99.86,"h":99.86,"l":99.5,"n":36,"o":99.5416,"t":"2026-09-30T15:15:00Z","v":2840,"vw":99.685126},{"c":100.02,"h":100.02,"l":99.91,"n":20,"o":99.91,"t":"2026-09-30T15:30:00Z","v":755,"vw":99.99209},{"c":99.79,"h":99.79,"l":99.79,"n":29,"o":99.79,"t":"2026-09-30T15:45:00Z","v":683,"vw":99.79},{"c":100.255,"h":100.34,"l":100,"n":28,"o":100,"t":"2026-09-30T16:00:00Z","v":1630,"vw":100.149483},{"c":99.95,"h":100.3,"l":99.77,"n":33,"o":100.3,"t":"2026-09-30T16:15:00Z","v":2055,"vw":99.974735},{"c":99.95,"h":100,"l":99.8491,"n":13,"o":99.8491,"t":"2026-09-30T16:30:00Z","v":588,"vw":99.943273},{"c":100.08,"h":100.11,"l":100.08,"n":12,"o":100.11,"t":"2026-09-30T16:45:00Z","v":802,"vw":100.089967},{"c":100.62,"h":100.65,"l":100.58,"n":18,"o":100.65,"t":"2026-09-30T17:00:00Z","v":1424,"vw":100.60564},{"c":100.45,"h":100.61,"l":100.37,"n":21,"o":100.455,"t":"2026-09-30T17:15:00Z","v":1733,"vw":100.450709},{"c":100.42,"h":100.6,"l":100.385,"n":28,"o":100.56,"t":"2026-09-30T17:30:00Z","v":3645,"vw":100.473229},{"c":100.61,"h":100.655,"l":100.35,"n":32,"o":100.46,"t":"2026-09-30T17:45:00Z","v":2342,"vw":100.445305},{"c":100.96,"h":100.97,"l":100.82,"n":18,"o":100.82,"t":"2026-09-30T18:00:00Z","v":2142,"vw":100.938215},{"c":101.265,"h":101.265,"l":100.94,"n":24,"o":100.99,"t":"2026-09-30T18:15:00Z","v":2205,"vw":101.083783},{"c":101.21,"h":101.21,"l":101.17,"n":9,"o":101.19,"t":"2026-09-30T18:30:00Z","v":536,"vw":101.186406},{"c":100.96,"h":100.96,"l":100.96,"n":4,"o":100.96,"t":"2026-09-30T18:45:00Z","v":310,"vw":100.96},{"c":102.14,"h":102.14,"l":101.5209,"n":17,"o":101.5209,"t":"2026-09-30T19:00:00Z","v":1136,"vw":101.952787},{"c":102.03,"h":102.03,"l":101.74,"n":10,"o":101.74,"t":"2026-09-30T19:15:00Z","v":885,"vw":101.851169},{"c":101.87,"h":102.11,"l":101.87,"n":8,"o":102.11,"t":"2026-09-30T19:30:00Z","v":495,"vw":102.012902},{"c":102.17,"h":102.17,"l":101.84,"n":30,"o":102.005,"t":"2026-09-30T19:45:00Z","v":1768,"vw":101.90632},{"c":101.75,"h":101.82,"l":101.75,"n":8,"o":101.77,"t":"2026-09-30T20:15:00Z","v":1459,"vw":101.787754},{"c":102.1,"h":102.1,"l":102.1,"n":1,"o":102.1,"t":"2026-09-30T23:30:00Z","v":250,"vw":102.1},{"c":102.17,"h":102.17,"l":102.17,"n":2,"o":102.17,"t":"2026-09-30T23:45:00Z","v":126,"vw":102.17},{"c":105,"h":105,"l":104.22,"n":20,"o":104.22,"t":"2026-10-01T08:00:00Z","v":879,"vw":104.897368},{"c":103,"h":103,"l":103,"n":1,"o":103,"t":"2026-10-01T11:00:00Z","v":159,"vw":103},{"c":102.75,"h":102.75,"l":102.75,"n":6,"o":102.75,"t":"2026-10-01T11:45:00Z","v":246,"vw":102.75},{"c":102.3953,"h":102.3953,"l":101.6858,"n":2,"o":101.6858,"t":"2026-10-01T12:00:00Z","v":550,"vw":102.0728},{"c":102.384,"h":102.384,"l":102.384,"n":1,"o":102.384,"t":"2026-10-01T13:00:00Z","v":150,"vw":102.384},{"c":102.84,"h":102.84,"l":101.3179,"n":169,"o":101.42,"t":"2026-10-01T13:30:00Z","v":16912,"vw":102.118014},{"c":101.07,"h":102.1,"l":100.64,"n":156,"o":102.1,"t":"2026-10-01T13:45:00Z","v":17638,"vw":101.118816},{"c":100.67,"h":101.175,"l":100.35,"n":70,"o":101,"t":"2026-10-01T14:00:00Z","v":6505,"vw":100.917305},{"c":101.02,"h":101.02,"l":100.275,"n":52,"o":100.76,"t":"2026-10-01T14:15:00Z","v":4297,"vw":100.620987},{"c":101.27,"h":101.32,"l":100.91,"n":26,"o":100.91,"t":"2026-10-01T14:30:00Z","v":3141,"vw":101.260095},{"c":101.31,"h":101.6,"l":101.135,"n":37,"o":101.26,"t":"2026-10-01T14:45:00Z","v":2389,"vw":101.279623},{"c":100.71,"h":101,"l":100.71,"n":9,"o":101,"t":"2026-10-01T15:00:00Z","v":719,"vw":100.781923},{"c":101.77,"h":101.77,"l":101.2025,"n":79,"o":101.2025,"t":"2026-10-01T15:15:00Z","v":10040,"vw":101.487396},{"c":100.955,"h":101.21,"l":100.9474,"n":11,"o":100.9474,"t":"2026-10-01T15:30:00Z","v":3031,"vw":100.98345},{"c":101.8,"h":101.8,"l":101.23,"n":17,"o":101.24,"t":"2026-10-01T15:45:00Z","v":1082,"vw":101.356604},{"c":101.6425,"h":101.83,"l":101.51,"n":23,"o":101.83,"t":"2026-10-01T16:00:00Z","v":2025,"vw":101.675},{"c":101.665,"h":101.74,"l":101.665,"n":4,"o":101.74,"t":"2026-10-01T16:15:00Z","v":351,"vw":101.696772},{"c":101.56,"h":101.79,"l":101.56,"n":17,"o":101.62,"t":"2026-10-01T16:30:00Z","v":1227,"vw":101.660133},{"c":101.4,"h":101.86,"l":101.4,"n":15,"o":101.81,"t":"2026-10-01T16:45:00Z","v":842,"vw":101.591405},{"c":101.9,"h":101.9,"l":101.72,"n":4,"o":101.72,"t":"2026-10-01T17:00:00Z","v":662,"vw":101.747273},{"c":102.9109,"h":102.9109,"l":102.31,"n":12,"o":102.31,"t":"2026-10-01T17:15:00Z","v":747,"vw":102.491364},{"c":102.61,"h":103.28,"l":102.54,"n":22,"o":102.93,"t":"2026-10-01T17:30:00Z","v":2633,"vw":102.903159},{"c":102.8,"h":103,"l":102.79,"n":20,"o":103,"t":"2026-10-01T17:45:00Z","v":2773,"vw":102.957189},{"c":102.07,"h":102.3795,"l":102,"n":11,"o":102.3795,"t":"2026-10-01T18:00:00Z","v":2492,"vw":102.03128},{"c":102.65,"h":102.66,"l":102.25,"n":13,"o":102.25,"t":"2026-10-01T18:15:00Z","v":2786,"vw":102.526579},{"c":102.94,"h":102.94,"l":102.94,"n":1,"o":102.94,"t":"2026-10-01T18:30:00Z","v":100,"vw":102.94},{"c":102.85,"h":103.1,"l":102.85,"n":65,"o":103,"t":"2026-10-01T18:45:00Z","v":25712,"vw":102.881814},{"c":102.67,"h":102.97,"l":102.61,"n":31,"o":102.77,"t":"2026-10-01T19:00:00Z","v":1771,"vw":102.724159},{"c":102.62,"h":102.63,"l":102.5,"n":13,"o":102.58,"t":"2026-10-01T19:15:00Z","v":1866,"vw":102.582056},{"c":102.52,"h":102.52,"l":102.4,"n":12,"o":102.52,"t":"2026-10-01T19:30:00Z","v":1592,"vw":102.431638},{"c":102.69,"h":102.995,"l":102.69,"n":58,"o":102.81,"t":"2026-10-01T19:45:00Z","v":6804,"vw":102.936836},{"c":102.79,"h":102.79,"l":102.79,"n":7,"o":102.79,"t":"2026-10-01T20:00:00Z","v":107,"vw":102.79},{"c":102.4837,"h":102.4837,"l":102.4837,"n":1,"o":102.4837,"t":"2026-10-01T20:30:00Z","v":292,"vw":102.4837},{"c":102.95,"h":102.95,"l":102.95,"n":1,"o":102.95,"t":"2026-10-01T22:30:00Z","v":212,"vw":102.95},{"c":102.91,"h":102.91,"l":102.91,"n":2,"o":102.91,"t":"2026-10-01T23:30:00Z","v":102,"vw":102.91},{"c":105.74,"h":105.74,"l":103.75,"n":13,"o":103.75,"t":"2026-10-02T08:00:00Z","v":638,"vw":104.99456},{"c":103.59,"h":103.59,"l":103.59,"n":2,"o":103.59,"t":"2026-10-02T11:00:00Z","v":159,"vw":103.59},{"c":104.08,"h":104.1,"l":104.08,"n":4,"o":104.1,"t":"2026-10-02T11:15:00Z","v":300,"vw":104.09},{"c":104.65,"h":104.65,"l":104.65,"n":1,"o":104.65,"t":"2026-10-02T11:45:00Z","v":323,"vw":104.65},{"c":105.63,"h":105.65,"l":105.63,"n":12,"o":105.65,"t":"2026-10-02T12:30:00Z","v":1206,"vw":105.648179},{"c":106,"h":106,"l":105.85,"n":19,"o":105.92,"t":"2026-10-02T12:45:00Z","v":868,"vw":105.931454},{"c":106.25,"h":106.25,"l":106.25,"n":2,"o":106.25,"t":"2026-10-02T13:00:00Z","v":152,"vw":106.25},{"c":106.25,"h":106.25,"l":106.25,"n":1,"o":106.25,"t":"2026-10-02T13:15:00Z","v":100,"vw":106.25},{"c":106.765,"h":107.2,"l":105.74,"n":204,"o":107,"t":"2026-10-02T13:30:00Z","v":8068,"vw":106.464068},{"c":107.3344,"h":107.81,"l":106.185,"n":179,"o":107.24,"t":"2026-10-02T13:45:00Z","v":16505,"vw":106.50224},{"c":106.6274,"h":107.8899,"l":106.6274,"n":67,"o":107.8899,"t":"2026-10-02T14:00:00Z","v":2310,"vw":107.100662},{"c":108.25,"h":108.53,"l":106.8,"n":76,"o":106.8,"t":"2026-10-02T14:15:00Z","v":4718,"vw":108.017864},{"c":107.37,"h":107.82,"l":107.25,"n":32,"o":107.7113,"t":"2026-10-02T14:30:00Z","v":1988,"vw":107.487678},{"c":106.9,"h":107.415,"l":106.9,"n":32,"o":107.415,"t":"2026-10-02T14:45:00Z","v":1295,"vw":107.051177},{"c":106.9,"h":107.35,"l":106.9,"n":33,"o":107.35,"t":"2026-10-02T15:00:00Z","v":3324,"vw":107.023375},{"c":106.37,"h":106.65,"l":106.37,"n":30,"o":106.635,"t":"2026-10-02T15:15:00Z","v":1406,"vw":106.557284},{"c":106.29,"h":106.5,"l":106.29,"n":20,"o":106.41,"t":"2026-10-02T15:30:00Z","v":1663,"vw":106.396568},{"c":106,"h":106.5,"l":106,"n":24,"o":106.5,"t":"2026-10-02T15:45:00Z","v":1164,"vw":106.290528},{"c":106.41,"h":106.41,"l":106.13,"n":58,"o":106.368,"t":"2026-10-02T16:00:00Z","v":7455,"vw":106.278661},{"c":105.93,"h":106.51,"l":105.93,"n":41,"o":106.41,"t":"2026-10-02T16:15:00Z","v":2607,"vw":106.406357},{"c":105.5,"h":105.9,"l":105.5,"n":8,"o":105.75,"t":"2026-10-02T16:30:00Z","v":642,"vw":105.805},{"c":105.55,"h":105.665,"l":105.35,"n":30,"o":105.605,"t":"2026-10-02T16:45:00Z","v":2002,"vw":105.577055},{"c":105.4,"h":105.6355,"l":105.4,"n":18,"o":105.61,"t":"2026-10-02T17:00:00Z","v":1149,"vw":105.532632},{"c":105.35,"h":105.745,"l":105.3,"n":15,"o":105.64,"t":"2026-10-02T17:15:00Z","v":902,"vw":105.507442},{"c":105.6,"h":105.6,"l":105.35,"n":39,"o":105.35,"t":"2026-10-02T17:30:00Z","v":2644,"vw":105.548862},{"c":105.88,"h":105.88,"l":105.6,"n":13,"o":105.6,"t":"2026-10-02T17:45:00Z","v":1140,"vw":105.663811},{"c":105.75,"h":105.82,"l":105.66,"n":29,"o":105.66,"t":"2026-10-02T18:00:00Z","v":5803,"vw":105.707182},{"c":105.79,"h":105.87,"l":105.7,"n":30,"o":105.77,"t":"2026-10-02T18:15:00Z","v":3731,"vw":105.810442},{"c":105.8999,"h":105.94,"l":105.6,"n":32,"o":105.65,"t":"2026-10-02T18:30:00Z","v":9088,"vw":105.785465},{"c":106.17,"h":106.1899,"l":105.8497,"n":43,"o":105.8497,"t":"2026-10-02T18:45:00Z","v":2603,"vw":106.010831},{"c":105.96,"h":106,"l":105.96,"n":21,"o":106,"t":"2026-10-02T19:00:00Z","v":3369,"vw":105.997251},{"c":106.16,"h":106.16,"l":106.015,"n":6,"o":106.15,"t":"2026-10-02T19:15:00Z","v":1086,"vw":106.064385},{"c":106.32,"h":106.6699,"l":106.28,"n":45,"o":106.29,"t":"2026-10-02T19:30:00Z","v":4370,"vw":106.450711},{"c":106.3,"h":106.58,"l":106.27,"n":123,"o":106.54,"t":"2026-10-02T19:45:00Z","v":11787,"vw":106.400407},{"c":106.83,"h":106.83,"l":106.83,"n":2,"o":106.83,"t":"2026-10-02T20:15:00Z","v":340,"vw":106.83},{"c":106.1,"h":106.1,"l":106.1,"n":1,"o":106.1,"t":"2026-10-02T21:00:00Z","v":207,"vw":106.1},{"c":106.5,"h":106.5,"l":106.5,"n":2,"o":106.5,"t":"2026-10-02T21:15:00Z","v":548,"vw":106.5},{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-10-02T21:45:00Z","v":100,"vw":106},{"c":106.27,"h":107.628,"l":106.25,"n":5,"o":107.628,"t":"2026-10-02T23:30:00Z","v":618,"vw":106.726765},{"c":104,"h":104,"l":104,"n":5,"o":104,"t":"2026-10-05T10:00:00Z","v":402,"vw":104},{"c":104.59,"h":104.59,"l":104.59,"n":3,"o":104.59,"t":"2026-10-05T11:00:00Z","v":106,"vw":104.59},{"c":103.5,"h":103.5,"l":103.5,"n":1,"o":103.5,"t":"2026-10-05T13:00:00Z","v":250,"vw":103.5},{"c":104.3499,"h":104.64,"l":102.7,"n":245,"o":104.64,"t":"2026-10-05T13:30:00Z","v":21490,"vw":103.516196},{"c":103.96,"h":104.3,"l":103.65,"n":56,"o":104.2072,"t":"2026-10-05T13:45:00Z","v":4728,"vw":104.153135},{"c":103.73,"h":103.82,"l":103.39,"n":122,"o":103.7762,"t":"2026-10-05T14:00:00Z","v":11726,"vw":103.531951},{"c":104.12,"h":104.12,"l":103.97,"n":10,"o":103.97,"t":"2026-10-05T14:15:00Z","v":920,"vw":104.036895},{"c":103.95,"h":104.05,"l":103.8,"n":22,"o":104.05,"t":"2026-10-05T14:30:00Z","v":1059,"vw":103.891909},{"c":103.84,"h":104.1001,"l":103.84,"n":24,"o":104.01,"t":"2026-10-05T14:45:00Z","v":1759,"vw":104.050479},{"c":103.5599,"h":103.99,"l":103.5599,"n":12,"o":103.99,"t":"2026-10-05T15:00:00Z","v":639,"vw":103.672755},{"c":103.81,"h":103.88,"l":103.65,"n":30,"o":103.65,"t":"2026-10-05T15:15:00Z","v":2171,"vw":103.779908},{"c":103.99,"h":103.9998,"l":103.965,"n":4,"o":103.9998,"t":"2026-10-05T15:30:00Z","v":667,"vw":103.989451},{"c":104.295,"h":104.295,"l":103.895,"n":20,"o":103.895,"t":"2026-10-05T15:45:00Z","v":986,"vw":104.075292},{"c":104.28,"h":104.436,"l":104.21,"n":36,"o":104.436,"t":"2026-10-05T16:00:00Z","v":4961,"vw":104.333666},{"c":104.2,"h":104.38,"l":104.17,"n":22,"o":104.35,"t":"2026-10-05T16:15:00Z","v":2276,"vw":104.299357},{"c":104.28,"h":104.35,"l":104.2,"n":23,"o":104.2,"t":"2026-10-05T16:30:00Z","v":3597,"vw":104.227179},{"c":104,"h":104.11,"l":104,"n":5,"o":104.105,"t":"2026-10-05T16:45:00Z","v":1245,"vw":104.064106},{"c":104,"h":104.2434,"l":104,"n":8,"o":104.2434,"t":"2026-10-05T17:15:00Z","v":2237,"vw":104.111789},{"c":104.19,"h":104.19,"l":104.19,"n":2,"o":104.19,"t":"2026-10-05T17:30:00Z","v":112,"vw":104.19},{"c":104.4099,"h":104.4099,"l":104.2482,"n":12,"o":104.3,"t":"2026-10-05T17:45:00Z","v":828,"vw":104.307409},{"c":104.16,"h":104.16,"l":104.16,"n":1,"o":104.16,"t":"2026-10-05T18:15:00Z","v":100,"vw":104.16},{"c":103.89,"h":104.05,"l":103.8,"n":10,"o":104.05,"t":"2026-10-05T18:45:00Z","v":1775,"vw":103.845781},{"c":104.37,"h":104.37,"l":104.11,"n":16,"o":104.11,"t":"2026-10-05T19:00:00Z","v":859,"vw":104.313435},{"c":104.58,"h":104.58,"l":104.5016,"n":14,"o":104.505,"t":"2026-10-05T19:15:00Z","v":1976,"vw":104.523985},{"c":104.44,"h":104.44,"l":104.44,"n":7,"o":104.44,"t":"2026-10-05T19:30:00Z","v":130,"vw":104.44},{"c":104.2,"h":104.39,"l":104.0541,"n":36,"o":104.39,"t":"2026-10-05T19:45:00Z","v":3340,"vw":104.234287},{"c":104.33,"h":104.33,"l":104.33,"n":1,"o":104.33,"t":"2026-10-05T20:00:00Z","v":400,"vw":104.33},{"c":104.4197,"h":104.4197,"l":104.4197,"n":1,"o":104.4197,"t":"2026-10-05T23:30:00Z","v":300,"vw":104.4197},{"c":104.99,"h":105,"l":104.99,"n":17,"o":105,"t":"2026-10-06T08:00:00Z","v":336,"vw":104.994762},{"c":106,"h":106,"l":106,"n":3,"o":106,"t":"2026-10-06T10:00:00Z","v":402,"vw":106},{"c":106.6196,"h":106.67,"l":106.6196,"n":3,"o":106.67,"t":"2026-10-06T11:00:00Z","v":439,"vw":106.642826},{"c":106.47,"h":106.5,"l":106.47,"n":15,"o":106.5,"t":"2026-10-06T11:30:00Z","v":1350,"vw":106.494462},{"c":106.61,"h":106.61,"l":106.61,"n":2,"o":106.61,"t":"2026-10-06T12:00:00Z","v":301,"vw":106.61},{"c":107.25,"h":107.25,"l":106.85,"n":19,"o":106.85,"t":"2026-10-06T13:15:00Z","v":3285,"vw":107.16429},{"c":105.55,"h":107.75,"l":104.0211,"n":172,"o":107.26,"t":"2026-10-06T13:30:00Z","v":13590,"vw":106.718061},{"c":106.5506,"h":106.5506,"l":105.09,"n":160,"o":105.09,"t":"2026-10-06T13:45:00Z","v":38149,"vw":105.411204},{"c":106.8,"h":107.14,"l":106.31,"n":53,"o":106.31,"t":"2026-10-06T14:00:00Z","v":5649,"vw":106.873961},{"c":107.0974,"h":107.4901,"l":106.7035,"n":64,"o":106.7035,"t":"2026-10-06T14:15:00Z","v":6029,"vw":106.960701},{"c":107.855,"h":108,"l":107.15,"n":78,"o":107.15,"t":"2026-10-06T14:30:00Z","v":4779,"vw":107.821284},{"c":108.69,"h":108.75,"l":107.725,"n":53,"o":107.725,"t":"2026-10-06T14:45:00Z","v":3662,"vw":108.257533},{"c":109.42,"h":109.42,"l":108.85,"n":43,"o":108.85,"t":"2026-10-06T15:00:00Z","v":2756,"vw":109.189643},{"c":109.35,"h":109.4,"l":109.2101,"n":21,"o":109.4,"t":"2026-10-06T15:15:00Z","v":2019,"vw":109.295324},{"c":108.7848,"h":109,"l":108.7848,"n":26,"o":109,"t":"2026-10-06T15:30:00Z","v":1240,"vw":108.826839},{"c":109.14,"h":109.2,"l":109.03,"n":14,"o":109.03,"t":"2026-10-06T15:45:00Z","v":1495,"vw":109.081045},{"c":109.09,"h":109.14,"l":109.04,"n":21,"o":109.14,"t":"2026-10-06T16:00:00Z","v":887,"vw":109.074686},{"c":109.1899,"h":109.5,"l":108.9408,"n":62,"o":109.2,"t":"2026-10-06T16:15:00Z","v":6855,"vw":109.232666},{"c":109.1911,"h":109.2,"l":109,"n":46,"o":109.1596,"t":"2026-10-06T16:30:00Z","v":3741,"vw":109.164437},{"c":109.3,"h":109.32,"l":109.0774,"n":25,"o":109.0774,"t":"2026-10-06T16:45:00Z","v":2902,"vw":109.189759},{"c":108.91,"h":109.1999,"l":108.91,"n":18,"o":109.1999,"t":"2026-10-06T17:00:00Z","v":975,"vw":109.009163},{"c":108.76,"h":108.95,"l":108.7,"n":30,"o":108.7,"t":"2026-10-06T17:15:00Z","v":2699,"vw":108.785763},{"c":108.755,"h":109,"l":108.66,"n":14,"o":109,"t":"2026-10-06T17:30:00Z","v":1242,"vw":108.7261},{"c":108.6384,"h":108.65,"l":108.6384,"n":5,"o":108.65,"t":"2026-10-06T17:45:00Z","v":381,"vw":108.644554},{"c":108.65,"h":108.65,"l":108.65,"n":8,"o":108.65,"t":"2026-10-06T18:15:00Z","v":321,"vw":108.65},{"c":108.57,"h":108.75,"l":108.57,"n":59,"o":108.63,"t":"2026-10-06T18:30:00Z","v":5943,"vw":108.617782},{"c":108.7,"h":108.7,"l":108.56,"n":5,"o":108.56,"t":"2026-10-06T18:45:00Z","v":307,"vw":108.61},{"c":108.86,"h":108.87,"l":108.835,"n":8,"o":108.835,"t":"2026-10-06T19:00:00Z","v":624,"vw":108.85642},{"c":108.67,"h":108.67,"l":108.67,"n":7,"o":108.67,"t":"2026-10-06T19:15:00Z","v":524,"vw":108.67},{"c":108,"h":108.8199,"l":108,"n":23,"o":108.8199,"t":"2026-10-06T19:30:00Z","v":1665,"vw":108.406504},{"c":107.73,"h":108.1219,"l":107.69,"n":29,"o":108.06,"t":"2026-10-06T19:45:00Z","v":3130,"vw":107.939669},{"c":107.66,"h":107.66,"l":107.66,"n":5,"o":107.66,"t":"2026-10-06T20:00:00Z","v":105,"vw":107.66},{"c":107.89,"h":107.89,"l":107.89,"n":1,"o":107.89,"t":"2026-10-06T20:30:00Z","v":800,"vw":107.89},{"c":108.3662,"h":108.3662,"l":108.3662,"n":1,"o":108.3662,"t":"2026-10-06T20:45:00Z","v":158,"vw":108.3662},{"c":108.2301,"h":108.4,"l":108.2301,"n":3,"o":108.4,"t":"2026-10-06T22:45:00Z","v":251,"vw":108.29806},{"c":108.01,"h":108.01,"l":108.01,"n":8,"o":108.01,"t":"2026-10-07T08:00:00Z","v":209,"vw":108.01},{"c":105,"h":106.15,"l":105,"n":18,"o":106.15,"t":"2026-10-07T11:00:00Z","v":1291,"vw":105.442153},{"c":105.3904,"h":105.3904,"l":105.3904,"n":1,"o":105.3904,"t":"2026-10-07T11:15:00Z","v":150,"vw":105.3904},{"c":105.1757,"h":105.24,"l":105.1757,"n":3,"o":105.24,"t":"2026-10-07T11:30:00Z","v":404,"vw":105.20142},{"c":105,"h":105.17,"l":105,"n":18,"o":105,"t":"2026-10-07T11:45:00Z","v":1391,"vw":105.090662},{"c":105.2187,"h":105.2187,"l":105.2187,"n":1,"o":105.2187,"t":"2026-10-07T13:00:00Z","v":100,"vw":105.2187},{"c":106.2334,"h":107.42,"l":104.65,"n":189,"o":104.78,"t":"2026-10-07T13:30:00Z","v":8984,"vw":105.375881},{"c":105.95,"h":106.2462,"l":105.93,"n":26,"o":106.2462,"t":"2026-10-07T13:45:00Z","v":1701,"vw":106.032185},{"c":105.24,"h":105.935,"l":105.24,"n":29,"o":105.815,"t":"2026-10-07T14:00:00Z","v":2337,"vw":105.6736},{"c":105.78,"h":105.9,"l":105.5,"n":31,"o":105.9,"t":"2026-10-07T14:15:00Z","v":1612,"vw":105.74595},{"c":105.765,"h":105.925,"l":105.6109,"n":19,"o":105.925,"t":"2026-10-07T14:30:00Z","v":2956,"vw":105.721394},{"c":106.43,"h":106.66,"l":106.335,"n":25,"o":106.66,"t":"2026-10-07T14:45:00Z","v":1309,"vw":106.4672},{"c":106.3527,"h":106.4201,"l":106.3527,"n":16,"o":106.4,"t":"2026-10-07T15:00:00Z","v":948,"vw":106.405911},{"c":106.485,"h":106.74,"l":106.485,"n":14,"o":106.74,"t":"2026-10-07T15:15:00Z","v":310,"vw":106.646934},{"c":106.5667,"h":106.6,"l":106.52,"n":9,"o":106.52,"t":"2026-10-07T15:30:00Z","v":855,"vw":106.574147},{"c":106.89,"h":106.89,"l":106.89,"n":7,"o":106.89,"t":"2026-10-07T15:45:00Z","v":1128,"vw":106.89},{"c":106.7644,"h":106.83,"l":106.615,"n":28,"o":106.67,"t":"2026-10-07T16:00:00Z","v":2948,"vw":106.691058},{"c":106.36,"h":106.42,"l":106.36,"n":5,"o":106.42,"t":"2026-10-07T16:15:00Z","v":464,"vw":106.393366},{"c":106.2886,"h":106.2886,"l":106.2886,"n":3,"o":106.2886,"t":"2026-10-07T16:30:00Z","v":315,"vw":106.2886},{"c":106.555,"h":106.555,"l":106.45,"n":5,"o":106.45,"t":"2026-10-07T16:45:00Z","v":547,"vw":106.471},{"c":106.92,"h":107.1799,"l":106.5,"n":16,"o":106.5,"t":"2026-10-07T17:00:00Z","v":1008,"vw":106.779138},{"c":107.395,"h":107.395,"l":106.9246,"n":5,"o":106.98,"t":"2026-10-07T17:15:00Z","v":303,"vw":107.099867},{"c":106.5404,"h":107.19,"l":106.5404,"n":18,"o":107.19,"t":"2026-10-07T17:30:00Z","v":1584,"vw":106.967532},{"c":106.52,"h":106.73,"l":106.52,"n":24,"o":106.725,"t":"2026-10-07T17:45:00Z","v":1553,"vw":106.690948},{"c":106.945,"h":106.945,"l":106.6,"n":15,"o":106.6,"t":"2026-10-07T18:00:00Z","v":3900,"vw":106.670614},{"c":106.93,"h":107.09,"l":106.93,"n":8,"o":107.09,"t":"2026-10-07T18:15:00Z","v":596,"vw":106.999263},{"c":106.995,"h":107.17,"l":106.995,"n":9,"o":107.15,"t":"2026-10-07T18:30:00Z","v":487,"vw":107.110296},{"c":106.735,"h":106.97,"l":106.71,"n":8,"o":106.97,"t":"2026-10-07T18:45:00Z","v":722,"vw":106.780093},{"c":106.0531,"h":106.38,"l":106,"n":18,"o":106.215,"t":"2026-10-07T19:00:00Z","v":897,"vw":106.115538},{"c":106.5,"h":106.5899,"l":106.07,"n":16,"o":106.08,"t":"2026-10-07T19:15:00Z","v":3242,"vw":106.471497},{"c":106.87,"h":106.87,"l":106.51,"n":7,"o":106.51,"t":"2026-10-07T19:30:00Z","v":319,"vw":106.718101},{"c":107.08,"h":107.11,"l":107.08,"n":41,"o":107.08,"t":"2026-10-07T19:45:00Z","v":4925,"vw":107.084101},{"c":107.14,"h":107.14,"l":107.14,"n":6,"o":107.14,"t":"2026-10-07T20:00:00Z","v":152,"vw":107.14},{"c":107.09,"h":107.09,"l":107.09,"n":1,"o":107.09,"t":"2026-10-07T20:30:00Z","v":100,"vw":107.09},{"c":107.5879,"h":107.5879,"l":107.5879,"n":1,"o":107.5879,"t":"2026-10-07T22:00:00Z","v":100,"vw":107.5879},{"c":107.01,"h":107.01,"l":105.72,"n":14,"o":106.95,"t":"2026-10-08T08:00:00Z","v":650,"vw":106.482},{"c":105,"h":105,"l":105,"n":3,"o":105,"t":"2026-10-08T10:15:00Z","v":104,"vw":105},{"c":104.89,"h":105,"l":104.89,"n":12,"o":105,"t":"2026-10-08T11:00:00Z","v":1319,"vw":104.974615},{"c":105.13,"h":105.13,"l":105.13,"n":5,"o":105.13,"t":"2026-10-08T11:15:00Z","v":278,"vw":105.13},{"c":105.4,"h":105.4,"l":105.4,"n":2,"o":105.4,"t":"2026-10-08T13:15:00Z","v":131,"vw":105.4},{"c":104.9692,"h":106.27,"l":104.78,"n":109,"o":106.27,"t":"2026-10-08T13:30:00Z","v":3510,"vw":105.273346},{"c":104.5,"h":105,"l":104.5,"n":31,"o":104.995,"t":"2026-10-08T13:45:00Z","v":811,"vw":104.75355},{"c":105.48,"h":105.81,"l":104.96,"n":57,"o":104.96,"t":"2026-10-08T14:00:00Z","v":4845,"vw":105.574392},{"c":105.86,"h":105.86,"l":105.005,"n":9,"o":105.115,"t":"2026-10-08T14:15:00Z","v":357,"vw":105.401547},{"c":105.5,"h":106.35,"l":105.5,"n":16,"o":106.35,"t":"2026-10-08T14:30:00Z","v":3647,"vw":105.837349},{"c":105.14,"h":105.26,"l":105,"n":25,"o":105.26,"t":"2026-10-08T14:45:00Z","v":1740,"vw":105.034764},{"c":104.98,"h":105.06,"l":104.86,"n":24,"o":105,"t":"2026-10-08T15:00:00Z","v":1344,"vw":104.962747},{"c":105.25,"h":105.36,"l":105,"n":24,"o":105.36,"t":"2026-10-08T15:15:00Z","v":2128,"vw":105.23083},{"c":104.85,"h":105.13,"l":104.75,"n":25,"o":105.13,"t":"2026-10-08T15:30:00Z","v":1215,"vw":104.894615},{"c":104.55,"h":104.97,"l":104.5,"n":31,"o":104.97,"t":"2026-10-08T15:45:00Z","v":1395,"vw":104.60814},{"c":104.2,"h":104.44,"l":104.2,"n":47,"o":104.35,"t":"2026-10-08T16:00:00Z","v":1605,"vw":104.385},{"c":104.59,"h":104.59,"l":104.06,"n":45,"o":104.06,"t":"2026-10-08T16:15:00Z","v":4153,"vw":104.358804},{"c":104.3,"h":104.6,"l":104.3,"n":17,"o":104.6,"t":"2026-10-08T16:30:00Z","v":707,"vw":104.429712},{"c":102.68,"h":104.05,"l":102.5,"n":94,"o":104,"t":"2026-10-08T16:45:00Z","v":3773,"vw":103.481988},{"c":102.74,"h":102.74,"l":101.78,"n":99,"o":102.4,"t":"2026-10-08T17:00:00Z","v":3836,"vw":102.355977},{"c":101,"h":102.67,"l":101,"n":52,"o":102.65,"t":"2026-10-08T17:15:00Z","v":4344,"vw":101.249179},{"c":101.5,"h":101.84,"l":100.98,"n":61,"o":100.98,"t":"2026-10-08T17:30:00Z","v":5191,"vw":101.511071},{"c":101.434,"h":101.434,"l":101.0485,"n":31,"o":101.28,"t":"2026-10-08T17:45:00Z","v":1624,"vw":101.212199},{"c":101.85,"h":101.85,"l":101.25,"n":48,"o":101.72,"t":"2026-10-08T18:00:00Z","v":3421,"vw":101.601259},{"c":101.88,"h":102,"l":101.82,"n":7,"o":101.82,"t":"2026-10-08T18:15:00Z","v":542,"vw":101.870115},{"c":101.25,"h":101.7,"l":101.25,"n":33,"o":101.7,"t":"2026-10-08T18:30:00Z","v":1288,"vw":101.477696},{"c":101.25,"h":101.51,"l":101.15,"n":27,"o":101.15,"t":"2026-10-08T18:45:00Z","v":3128,"vw":101.374052},{"c":100.72,"h":101.34,"l":100.7,"n":76,"o":101.32,"t":"2026-10-08T19:00:00Z","v":6270,"vw":101.098215},{"c":101.26,"h":101.39,"l":100.74,"n":44,"o":100.74,"t":"2026-10-08T19:15:00Z","v":2892,"vw":100.981468},{"c":101.17,"h":101.5599,"l":101.16,"n":34,"o":101.255,"t":"2026-10-08T19:30:00Z","v":8560,"vw":101.253881},{"c":102.1905,"h":102.25,"l":101.17,"n":76,"o":101.17,"t":"2026-10-08T19:45:00Z","v":11082,"vw":101.587077},{"c":102.36,"h":102.36,"l":102.36,"n":1,"o":102.36,"t":"2026-10-08T20:15:00Z","v":500,"vw":102.36},{"c":102.1,"h":102.1,"l":102.1,"n":2,"o":102.1,"t":"2026-10-08T21:00:00Z","v":250,"vw":102.1},{"c":103.9451,"h":103.9451,"l":102.25,"n":10,"o":102.25,"t":"2026-10-08T21:15:00Z","v":368,"vw":102.825442},{"c":104.56,"h":104.56,"l":103.56,"n":35,"o":103.56,"t":"2026-10-09T08:00:00Z","v":898,"vw":104.265882},{"c":104.34,"h":104.34,"l":104.34,"n":2,"o":104.34,"t":"2026-10-09T11:15:00Z","v":200,"vw":104.34},{"c":104.48,"h":104.48,"l":104.37,"n":3,"o":104.37,"t":"2026-10-09T11:30:00Z","v":600,"vw":104.413333},{"c":104.48,"h":104.48,"l":104.48,"n":1,"o":104.48,"t":"2026-10-09T11:45:00Z","v":100,"vw":104.48},{"c":103.67,"h":103.84,"l":103.67,"n":7,"o":103.84,"t":"2026-10-09T12:45:00Z","v":825,"vw":103.818379},{"c":103.48,"h":103.48,"l":103.48,"n":14,"o":103.48,"t":"2026-10-09T13:15:00Z","v":481,"vw":103.48},{"c":100.83,"h":103.82,"l":100.83,"n":247,"o":103.82,"t":"2026-10-09T13:30:00Z","v":16031,"vw":101.842673},{"c":100.92,"h":100.97,"l":100.268,"n":101,"o":100.84,"t":"2026-10-09T13:45:00Z","v":4801,"vw":100.56592},{"c":100.775,"h":101.24,"l":100.775,"n":47,"o":101.05,"t":"2026-10-09T14:00:00Z","v":6835,"vw":101.17756},{"c":100.685,"h":100.73,"l":100.44,"n":44,"o":100.66,"t":"2026-10-09T14:15:00Z","v":3544,"vw":100.569754},{"c":100.56,"h":101.11,"l":100.4151,"n":62,"o":101.0499,"t":"2026-10-09T14:30:00Z","v":4982,"vw":100.638688},{"c":100.73,"h":100.7399,"l":100.35,"n":22,"o":100.7399,"t":"2026-10-09T14:45:00Z","v":3045,"vw":100.484079},{"c":100.42,"h":100.94,"l":100.42,"n":33,"o":100.94,"t":"2026-10-09T15:00:00Z","v":2369,"vw":100.557371},{"c":100.505,"h":100.61,"l":100.4,"n":44,"o":100.4,"t":"2026-10-09T15:15:00Z","v":2370,"vw":100.562674},{"c":100.35,"h":100.365,"l":100.152,"n":28,"o":100.21,"t":"2026-10-09T15:30:00Z","v":1660,"vw":100.233531},{"c":100.2,"h":100.43,"l":100.0604,"n":32,"o":100.2,"t":"2026-10-09T15:45:00Z","v":2101,"vw":100.260907},{"c":100.15,"h":100.19,"l":99.775,"n":113,"o":100.05,"t":"2026-10-09T16:00:00Z","v":13084,"vw":99.964346},{"c":99.815,"h":100.085,"l":99.6638,"n":53,"o":100.085,"t":"2026-10-09T16:15:00Z","v":3241,"vw":99.857888},{"c":99.83,"h":100.0712,"l":99.83,"n":29,"o":99.91,"t":"2026-10-09T16:30:00Z","v":1665,"vw":99.986288},{"c":100.085,"h":100.0899,"l":99.99,"n":15,"o":100.0899,"t":"2026-10-09T16:45:00Z","v":1121,"vw":100.057729},{"c":99.92,"h":99.92,"l":99.755,"n":78,"o":99.88,"t":"2026-10-09T17:00:00Z","v":9693,"vw":99.847548},{"c":99.9507,"h":100.0732,"l":99.9507,"n":10,"o":99.9701,"t":"2026-10-09T17:15:00Z","v":950,"vw":99.986286},{"c":100.09,"h":100.2599,"l":99.95,"n":41,"o":99.95,"t":"2026-10-09T17:30:00Z","v":2807,"vw":100.138194},{"c":100.075,"h":100.1999,"l":99.9901,"n":17,"o":99.9901,"t":"2026-10-09T17:45:00Z","v":2565,"vw":100.141441},{"c":100.15,"h":100.15,"l":99.89,"n":39,"o":100,"t":"2026-10-09T18:00:00Z","v":4018,"vw":99.978944},{"c":100.29,"h":100.52,"l":100.29,"n":15,"o":100.5,"t":"2026-10-09T18:15:00Z","v":665,"vw":100.423564},{"c":100.28,"h":100.31,"l":100.28,"n":20,"o":100.28,"t":"2026-10-09T18:30:00Z","v":1504,"vw":100.289661},{"c":100.24,"h":100.47,"l":100.2,"n":14,"o":100.47,"t":"2026-10-09T18:45:00Z","v":1000,"vw":100.259156},{"c":100.1094,"h":100.18,"l":99.975,"n":54,"o":100.18,"t":"2026-10-09T19:00:00Z","v":4665,"vw":100.055149},{"c":99.9,"h":100.17,"l":99.9,"n":28,"o":100.17,"t":"2026-10-09T19:15:00Z","v":1311,"vw":100.049682},{"c":99.04,"h":99.94,"l":99.04,"n":74,"o":99.92,"t":"2026-10-09T19:30:00Z","v":4360,"vw":99.586041},{"c":99.51,"h":99.72,"l":99.42,"n":62,"o":99.42,"t":"2026-10-09T19:45:00Z","v":3882,"vw":99.522261},{"c":99.56,"h":99.68,"l":99.56,"n":12,"o":99.68,"t":"2026-10-09T20:00:00Z","v":428,"vw":99.59067},{"c":99.2547,"h":99.2547,"l":99.2547,"n":4,"o":99.2547,"t":"2026-10-09T20:30:00Z","v":206,"vw":99.2547},{"c":99.5528,"h":99.5528,"l":99.5528,"n":1,"o":99.5528,"t":"2026-10-09T20:45:00Z","v":100,"vw":99.5528},{"c":99.59,"h":99.59,"l":99.59,"n":1,"o":99.59,"t":"2026-10-09T22:15:00Z","v":200,"vw":99.59},{"c":99.31,"h":99.31,"l":99.31,"n":16,"o":99.31,"t":"2026-10-09T22:45:00Z","v":343,"vw":99.31},{"c":98.47,"h":99,"l":98.47,"n":17,"o":99,"t":"2026-10-12T11:00:00Z","v":335,"vw":98.823333},{"c":98.55,"h":98.55,"l":98.55,"n":1,"o":98.55,"t":"2026-10-12T12:00:00Z","v":223,"vw":98.55},{"c":98.25,"h":98.4466,"l":98.25,"n":4,"o":98.4466,"t":"2026-10-12T12:15:00Z","v":368,"vw":98.366065},{"c":98.012,"h":98.44,"l":96.2564,"n":309,"o":98.44,"t":"2026-10-12T13:30:00Z","v":14513,"vw":97.30752},{"c":97.315,"h":97.57,"l":96.93,"n":114,"o":97.49,"t":"2026-10-12T13:45:00Z","v":4208,"vw":97.40709},{"c":96.53,"h":97.4,"l":96.48,"n":111,"o":97.4,"t":"2026-10-12T14:00:00Z","v":7848,"vw":96.765336},{"c":96,"h":96.6631,"l":95.75,"n":76,"o":96.6631,"t":"2026-10-12T14:15:00Z","v":1407,"vw":96.142688},{"c":95.78,"h":96.03,"l":95.4399,"n":87,"o":95.82,"t":"2026-10-12T14:30:00Z","v":3118,"vw":95.762242},{"c":95.8368,"h":95.95,"l":95.625,"n":34,"o":95.71,"t":"2026-10-12T14:45:00Z","v":722,"vw":95.757065},{"c":95.615,"h":95.755,"l":95.37,"n":58,"o":95.755,"t":"2026-10-12T15:00:00Z","v":1846,"vw":95.552127},{"c":95.5,"h":95.63,"l":95.37,"n":36,"o":95.63,"t":"2026-10-12T15:15:00Z","v":2562,"vw":95.523305},{"c":96.04,"h":96.04,"l":95.4,"n":51,"o":95.4,"t":"2026-10-12T15:30:00Z","v":1238,"vw":95.631737},{"c":96.5651,"h":96.5651,"l":96.29,"n":14,"o":96.3001,"t":"2026-10-12T15:45:00Z","v":460,"vw":96.415529},{"c":96.6,"h":96.8571,"l":96.49,"n":57,"o":96.555,"t":"2026-10-12T16:00:00Z","v":3837,"vw":96.687784},{"c":96.66,"h":96.8524,"l":96.46,"n":37,"o":96.695,"t":"2026-10-12T16:15:00Z","v":3902,"vw":96.640202},{"c":96.71,"h":96.71,"l":96.66,"n":14,"o":96.66,"t":"2026-10-12T16:30:00Z","v":555,"vw":96.6975},{"c":96.2,"h":96.35,"l":96.2,"n":20,"o":96.27,"t":"2026-10-12T16:45:00Z","v":1006,"vw":96.302378},{"c":96.23,"h":96.24,"l":96.23,"n":15,"o":96.24,"t":"2026-10-12T17:00:00Z","v":1248,"vw":96.231254},{"c":96.34,"h":96.46,"l":96.34,"n":20,"o":96.45,"t":"2026-10-12T17:15:00Z","v":1578,"vw":96.368333},{"c":96.3299,"h":96.3299,"l":96.24,"n":6,"o":96.24,"t":"2026-10-12T17:30:00Z","v":404,"vw":96.297184},{"c":96,"h":96.3494,"l":96,"n":14,"o":96.2099,"t":"2026-10-12T17:45:00Z","v":1074,"vw":96.123754},{"c":96.21,"h":96.24,"l":95.96,"n":23,"o":95.96,"t":"2026-10-12T18:00:00Z","v":1737,"vw":96.171429},{"c":96.0201,"h":96.14,"l":95.96,"n":15,"o":96.14,"t":"2026-10-12T18:15:00Z","v":1594,"vw":96.023125},{"c":96.02,"h":96.46,"l":96.02,"n":28,"o":96.4,"t":"2026-10-12T18:45:00Z","v":1254,"vw":96.142074},{"c":96.072,"h":96.4,"l":96.0502,"n":34,"o":96.0502,"t":"2026-10-12T19:00:00Z","v":1753,"vw":96.13036},{"c":96.19,"h":96.19,"l":95.8806,"n":45,"o":96.07,"t":"2026-10-12T19:15:00Z","v":2184,"vw":96.066663},{"c":96.67,"h":96.67,"l":96.28,"n":17,"o":96.3,"t":"2026-10-12T19:30:00Z","v":1018,"vw":96.456667},{"c":97.01,"h":97.01,"l":96.595,"n":46,"o":96.595,"t":"2026-10-12T19:45:00Z","v":4413,"vw":96.821329},{"c":97.04,"h":97.04,"l":97.04,"n":2,"o":97.04,"t":"2026-10-12T20:00:00Z","v":101,"vw":97.04},{"c":98.29,"h":98.29,"l":98.29,"n":6,"o":98.29,"t":"2026-10-12T20:30:00Z","v":501,"vw":98.29},{"c":97.1,"h":97.1,"l":97.1,"n":1,"o":97.1,"t":"2026-10-12T21:15:00Z","v":100,"vw":97.1},{"c":96.32,"h":96.32,"l":96.32,"n":1,"o":96.32,"t":"2026-10-12T21:30:00Z","v":300,"vw":96.32},{"c":96.81,"h":96.81,"l":96.81,"n":2,"o":96.81,"t":"2026-10-12T21:45:00Z","v":204,"vw":96.81},{"c":95.95,"h":95.95,"l":95.95,"n":4,"o":95.95,"t":"2026-10-12T22:45:00Z","v":504,"vw":95.95},{"c":95.85,"h":95.85,"l":95.85,"n":4,"o":95.85,"t":"2026-10-12T23:00:00Z","v":500,"vw":95.85},{"c":97,"h":97,"l":97,"n":1,"o":97,"t":"2026-10-12T23:15:00Z","v":100,"vw":97},{"c":96,"h":96,"l":96,"n":3,"o":96,"t":"2026-10-12T23:45:00Z","v":221,"vw":96},{"c":94.2,"h":94.2,"l":94.2,"n":20,"o":94.2,"t":"2026-10-13T08:00:00Z","v":140,"vw":94.2},{"c":93.5583,"h":94.29,"l":93.5094,"n":17,"o":94.29,"t":"2026-10-13T11:00:00Z","v":2178,"vw":94.00943},{"c":93.5278,"h":93.5278,"l":93.5278,"n":3,"o":93.5278,"t":"2026-10-13T11:30:00Z","v":212,"vw":93.5278},{"c":93.73,"h":93.73,"l":93.1937,"n":7,"o":93.449,"t":"2026-10-13T12:30:00Z","v":770,"vw":93.577532},{"c":93.43,"h":93.43,"l":93.43,"n":7,"o":93.43,"t":"2026-10-13T12:45:00Z","v":975,"vw":93.43},{"c":92.57,"h":92.57,"l":92.57,"n":5,"o":92.57,"t":"2026-10-13T13:15:00Z","v":509,"vw":92.57},{"c":94.2236,"h":94.265,"l":91.43,"n":356,"o":92.31,"t":"2026-10-13T13:30:00Z","v":22608,"vw":92.322027},{"c":94.52,"h":94.66,"l":94.15,"n":69,"o":94.32,"t":"2026-10-13T13:45:00Z","v":2693,"vw":94.355887},{"c":94.91,"h":95.2068,"l":94.9,"n":47,"o":95.05,"t":"2026-10-13T14:00:00Z","v":4927,"vw":95.00743},{"c":94.22,"h":95.53,"l":94.13,"n":83,"o":95.42,"t":"2026-10-13T14:15:00Z","v":6594,"vw":94.944369},{"c":94.93,"h":95.07,"l":94.61,"n":26,"o":94.61,"t":"2026-10-13T14:30:00Z","v":1133,"vw":94.78632},{"c":94.5,"h":94.5,"l":94.49,"n":10,"o":94.49,"t":"2026-10-13T14:45:00Z","v":585,"vw":94.494388},{"c":94.425,"h":94.56,"l":94.29,"n":43,"o":94.56,"t":"2026-10-13T15:00:00Z","v":4730,"vw":94.374914},{"c":94.19,"h":94.19,"l":94.01,"n":19,"o":94.15,"t":"2026-10-13T15:15:00Z","v":647,"vw":94.124853},{"c":94.2,"h":94.2,"l":94.1,"n":6,"o":94.1,"t":"2026-10-13T15:30:00Z","v":903,"vw":94.17375},{"c":94.83,"h":95.05,"l":94.62,"n":14,"o":94.62,"t":"2026-10-13T15:45:00Z","v":766,"vw":94.923756},{"c":95.35,"h":95.7,"l":95.35,"n":9,"o":95.4,"t":"2026-10-13T16:00:00Z","v":718,"vw":95.491973},{"c":96.205,"h":96.2099,"l":95.77,"n":21,"o":95.77,"t":"2026-10-13T16:15:00Z","v":2424,"vw":96.103913},{"c":96.805,"h":96.845,"l":96.65,"n":33,"o":96.65,"t":"2026-10-13T16:30:00Z","v":5552,"vw":96.732551},{"c":97.1699,"h":97.1699,"l":96.8,"n":29,"o":96.8,"t":"2026-10-13T16:45:00Z","v":2327,"vw":96.977196},{"c":96.26,"h":96.7791,"l":96.011,"n":12,"o":96.7791,"t":"2026-10-13T17:00:00Z","v":1917,"vw":96.402895},{"c":96.26,"h":96.26,"l":96.26,"n":1,"o":96.26,"t":"2026-10-13T17:45:00Z","v":103,"vw":96.26},{"c":96.38,"h":96.38,"l":96.38,"n":5,"o":96.38,"t":"2026-10-13T18:00:00Z","v":129,"vw":96.38},{"c":96.61,"h":96.78,"l":96.46,"n":26,"o":96.57,"t":"2026-10-13T18:15:00Z","v":2207,"vw":96.594022},{"c":96.3369,"h":96.59,"l":96.3369,"n":22,"o":96.58,"t":"2026-10-13T18:30:00Z","v":1886,"vw":96.540981},{"c":96.06,"h":96.06,"l":96.06,"n":1,"o":96.06,"t":"2026-10-13T18:45:00Z","v":100,"vw":96.06},{"c":96.515,"h":96.515,"l":96.515,"n":3,"o":96.515,"t":"2026-10-13T19:00:00Z","v":146,"vw":96.515},{"c":96.73,"h":96.73,"l":96.44,"n":6,"o":96.44,"t":"2026-10-13T19:15:00Z","v":327,"vw":96.633333},{"c":97.1,"h":97.35,"l":97,"n":25,"o":97,"t":"2026-10-13T19:30:00Z","v":1338,"vw":97.09886},{"c":98.02,"h":98.02,"l":97.285,"n":25,"o":97.54,"t":"2026-10-13T19:45:00Z","v":1096,"vw":97.731244},{"c":98.31,"h":98.31,"l":98.31,"n":3,"o":98.31,"t":"2026-10-13T20:00:00Z","v":125,"vw":98.31},{"c":98.9378,"h":98.9378,"l":98.9,"n":7,"o":98.9,"t":"2026-10-13T20:15:00Z","v":917,"vw":98.90817},{"c":96.8367,"h":99.23,"l":96.7952,"n":3,"o":99.23,"t":"2026-10-13T20:30:00Z","v":1001,"vw":97.416089},{"c":98.67,"h":98.67,"l":98.67,"n":1,"o":98.67,"t":"2026-10-13T22:45:00Z","v":350,"vw":98.67},{"c":96.33,"h":96.33,"l":96.33,"n":3,"o":96.33,"t":"2026-10-14T11:00:00Z","v":125,"vw":96.33},{"c":96.16,"h":96.16,"l":96.16,"n":1,"o":96.16,"t":"2026-10-14T11:30:00Z","v":251,"vw":96.16},{"c":96.93,"h":96.93,"l":96.93,"n":2,"o":96.93,"t":"2026-10-14T12:00:00Z","v":180,"vw":96.93},{"c":96,"h":96,"l":96,"n":1,"o":96,"t":"2026-10-14T12:30:00Z","v":215,"vw":96},{"c":95.26,"h":95.27,"l":95.26,"n":2,"o":95.27,"t":"2026-10-14T12:45:00Z","v":400,"vw":95.265},{"c":97.09,"h":97.09,"l":95.3,"n":6,"o":97.09,"t":"2026-10-14T13:00:00Z","v":771,"vw":96.588599},{"c":95,"h":95,"l":95,"n":4,"o":95,"t":"2026-10-14T13:15:00Z","v":417,"vw":95},{"c":94.6426,"h":96.76,"l":93.32,"n":221,"o":96.76,"t":"2026-10-14T13:30:00Z","v":10276,"vw":94.501901},{"c":93.94,"h":94.79,"l":93.94,"n":74,"o":94.17,"t":"2026-10-14T13:45:00Z","v":6177,"vw":94.399316},{"c":93.875,"h":94.56,"l":93.7,"n":75,"o":94.11,"t":"2026-10-14T14:00:00Z","v":2940,"vw":94.252377},{"c":93.55,"h":94.035,"l":93.55,"n":52,"o":93.81,"t":"2026-10-14T14:15:00Z","v":3886,"vw":93.795655},{"c":94,"h":94.07,"l":93.465,"n":41,"o":93.465,"t":"2026-10-14T14:30:00Z","v":4562,"vw":93.830961},{"c":93.6,"h":94.07,"l":93.5,"n":53,"o":94.07,"t":"2026-10-14T14:45:00Z","v":2075,"vw":93.744659},{"c":92.9772,"h":93.3,"l":92.85,"n":49,"o":93.3,"t":"2026-10-14T15:00:00Z","v":4189,"vw":93.071179},{"c":93,"h":93.4356,"l":93,"n":46,"o":93.07,"t":"2026-10-14T15:15:00Z","v":1574,"vw":93.194074},{"c":92.3,"h":92.8901,"l":92.25,"n":71,"o":92.8901,"t":"2026-10-14T15:30:00Z","v":2497,"vw":92.579786},{"c":92.53,"h":92.655,"l":92.49,"n":15,"o":92.49,"t":"2026-10-14T15:45:00Z","v":2651,"vw":92.5786},{"c":91.71,"h":92.3,"l":91.71,"n":37,"o":92.3,"t":"2026-10-14T16:00:00Z","v":1272,"vw":92.104338},{"c":90.695,"h":91.96,"l":90.5,"n":146,"o":91.8,"t":"2026-10-14T16:15:00Z","v":10433,"vw":91.253481},{"c":91.4,"h":91.62,"l":90.7,"n":75,"o":90.7,"t":"2026-10-14T16:30:00Z","v":8439,"vw":90.821812},{"c":91.87,"h":91.87,"l":91.33,"n":8,"o":91.33,"t":"2026-10-14T16:45:00Z","v":817,"vw":91.69479},{"c":91.58,"h":91.87,"l":91.5,"n":31,"o":91.87,"t":"2026-10-14T17:00:00Z","v":1718,"vw":91.621612},{"c":91.0701,"h":91.6781,"l":91.0701,"n":29,"o":91.6781,"t":"2026-10-14T17:15:00Z","v":2471,"vw":91.57534},{"c":91.325,"h":91.53,"l":91.325,"n":15,"o":91.53,"t":"2026-10-14T17:30:00Z","v":679,"vw":91.40255},{"c":91,"h":91.425,"l":90.8509,"n":89,"o":91.36,"t":"2026-10-14T17:45:00Z","v":3233,"vw":91.210913},{"c":91.25,"h":91.25,"l":91.22,"n":7,"o":91.22,"t":"2026-10-14T18:00:00Z","v":531,"vw":91.243952},{"c":91.35,"h":91.575,"l":91.35,"n":12,"o":91.5,"t":"2026-10-14T18:15:00Z","v":857,"vw":91.422725},{"c":91.1002,"h":91.34,"l":91.08,"n":33,"o":91.34,"t":"2026-10-14T18:30:00Z","v":1781,"vw":91.156812},{"c":91.1,"h":91.27,"l":91.01,"n":48,"o":91.01,"t":"2026-10-14T18:45:00Z","v":2570,"vw":91.147636},{"c":90.999,"h":91.19,"l":90.4901,"n":62,"o":90.7154,"t":"2026-10-14T19:00:00Z","v":4403,"vw":90.732379},{"c":91.25,"h":91.36,"l":90.7444,"n":78,"o":90.7444,"t":"2026-10-14T19:15:00Z","v":3680,"vw":91.207484},{"c":91.32,"h":91.495,"l":91.25,"n":13,"o":91.495,"t":"2026-10-14T19:30:00Z","v":1326,"vw":91.305954},{"c":91.28,"h":91.55,"l":90.94,"n":56,"o":91.12,"t":"2026-10-14T19:45:00Z","v":6335,"vw":91.063477},{"c":90.75,"h":90.83,"l":90.75,"n":8,"o":90.83,"t":"2026-10-14T20:00:00Z","v":328,"vw":90.788462},{"c":90.8,"h":90.8,"l":90.4969,"n":5,"o":90.4969,"t":"2026-10-14T20:15:00Z","v":449,"vw":90.712047},{"c":90.35,"h":90.35,"l":90.35,"n":1,"o":90.35,"t":"2026-10-14T21:45:00Z","v":100,"vw":90.35},{"c":89.86,"h":89.86,"l":89.86,"n":9,"o":89.86,"t":"2026-10-14T22:30:00Z","v":401,"vw":89.86},{"c":89,"h":89,"l":89,"n":7,"o":89,"t":"2026-10-14T23:00:00Z","v":700,"vw":89},{"c":88.32,"h":88.32,"l":88.32,"n":2,"o":88.32,"t":"2026-10-14T23:30:00Z","v":200,"vw":88.32},{"c":88.51,"h":88.51,"l":88.51,"n":1,"o":88.51,"t":"2026-10-14T23:45:00Z","v":100,"vw":88.51},{"c":88.69,"h":88.69,"l":88,"n":34,"o":88,"t":"2026-10-15T08:00:00Z","v":407,"vw":88.345},{"c":87.86,"h":87.86,"l":87.86,"n":1,"o":87.86,"t":"2026-10-15T11:30:00Z","v":149,"vw":87.86},{"c":88,"h":88,"l":88,"n":5,"o":88,"t":"2026-10-15T11:45:00Z","v":180,"vw":88},{"c":87.4172,"h":87.4172,"l":87.3739,"n":12,"o":87.3739,"t":"2026-10-15T12:00:00Z","v":556,"vw":87.405277},{"c":87.1,"h":87.29,"l":87.099,"n":13,"o":87.099,"t":"2026-10-15T12:15:00Z","v":1231,"vw":87.198837},{"c":87.42,"h":87.42,"l":87.42,"n":1,"o":87.42,"t":"2026-10-15T12:30:00Z","v":100,"vw":87.42},{"c":85.94,"h":86.78,"l":85.94,"n":64,"o":86.78,"t":"2026-10-15T13:00:00Z","v":1927,"vw":86.177559},{"c":85.01,"h":85.26,"l":85,"n":23,"o":85.26,"t":"2026-10-15T13:15:00Z","v":1849,"vw":85.152259},{"c":86.73,"h":86.74,"l":84,"n":432,"o":85.53,"t":"2026-10-15T13:30:00Z","v":26243,"vw":85.17148},{"c":83.38,"h":87.24,"l":83.375,"n":245,"o":87.24,"t":"2026-10-15T13:45:00Z","v":16502,"vw":84.74629},{"c":84.445,"h":85.295,"l":83.97,"n":111,"o":84.14,"t":"2026-10-15T14:00:00Z","v":7165,"vw":84.723349},{"c":84.94,"h":85.2499,"l":84.3501,"n":100,"o":84.3501,"t":"2026-10-15T14:15:00Z","v":6527,"vw":84.762515},{"c":85.65,"h":85.65,"l":84.66,"n":53,"o":84.845,"t":"2026-10-15T14:30:00Z","v":5682,"vw":84.964913},{"c":86.23,"h":86.58,"l":86,"n":61,"o":86.4999,"t":"2026-10-15T14:45:00Z","v":3244,"vw":86.269837},{"c":86.8446,"h":86.8446,"l":85.9301,"n":37,"o":86.52,"t":"2026-10-15T15:00:00Z","v":6045,"vw":86.068495},{"c":86.38,"h":87.11,"l":86.32,"n":72,"o":87.11,"t":"2026-10-15T15:15:00Z","v":7731,"vw":86.635317},{"c":86.23,"h":86.23,"l":86.225,"n":8,"o":86.225,"t":"2026-10-15T15:30:00Z","v":1300,"vw":86.225425},{"c":86.64,"h":86.76,"l":86.42,"n":17,"o":86.42,"t":"2026-10-15T15:45:00Z","v":611,"vw":86.618992},{"c":87.48,"h":87.48,"l":87.14,"n":37,"o":87.2701,"t":"2026-10-15T16:00:00Z","v":2084,"vw":87.316094},{"c":86.63,"h":87.35,"l":86.63,"n":67,"o":87.35,"t":"2026-10-15T16:15:00Z","v":4089,"vw":86.889016},{"c":86.65,"h":86.9,"l":86.3201,"n":16,"o":86.3201,"t":"2026-10-15T16:30:00Z","v":1386,"vw":86.563141},{"c":86.39,"h":86.785,"l":86.12,"n":34,"o":86.785,"t":"2026-10-15T16:45:00Z","v":2137,"vw":86.421546},{"c":86.71,"h":86.71,"l":86.71,"n":7,"o":86.71,"t":"2026-10-15T17:00:00Z","v":395,"vw":86.71},{"c":86.9,"h":86.9,"l":86.7765,"n":29,"o":86.7765,"t":"2026-10-15T17:15:00Z","v":1752,"vw":86.864195},{"c":87.74,"h":87.74,"l":87.39,"n":21,"o":87.39,"t":"2026-10-15T17:30:00Z","v":1310,"vw":87.472171},{"c":87.74,"h":87.74,"l":87.74,"n":4,"o":87.74,"t":"2026-10-15T17:45:00Z","v":124,"vw":87.74},{"c":87.9,"h":87.9,"l":87.88,"n":15,"o":87.88,"t":"2026-10-15T18:00:00Z","v":2879,"vw":87.885219},{"c":87.26,"h":87.295,"l":87.2201,"n":20,"o":87.295,"t":"2026-10-15T18:15:00Z","v":1222,"vw":87.245621},{"c":87.47,"h":87.47,"l":87.33,"n":29,"o":87.33,"t":"2026-10-15T18:30:00Z","v":3573,"vw":87.426265},{"c":87.82,"h":87.82,"l":87.31,"n":14,"o":87.41,"t":"2026-10-15T18:45:00Z","v":2464,"vw":87.63437},{"c":89.57,"h":89.57,"l":88.73,"n":119,"o":88.73,"t":"2026-10-15T19:00:00Z","v":7446,"vw":89.020722},{"c":90.33,"h":90.3499,"l":89.78,"n":63,"o":89.875,"t":"2026-10-15T19:15:00Z","v":6486,"vw":90.042986},{"c":90.6,"h":90.68,"l":90.26,"n":29,"o":90.27,"t":"2026-10-15T19:30:00Z","v":3760,"vw":90.509084},{"c":89.56,"h":90.19,"l":89.38,"n":53,"o":90.19,"t":"2026-10-15T19:45:00Z","v":3231,"vw":89.617369},{"c":89.55,"h":89.6021,"l":89.5194,"n":16,"o":89.6021,"t":"2026-10-15T20:30:00Z","v":1681,"vw":89.551692},{"c":89,"h":89,"l":89,"n":9,"o":89,"t":"2026-10-15T20:45:00Z","v":715,"vw":89},{"c":88.83,"h":88.83,"l":88.83,"n":1,"o":88.83,"t":"2026-10-15T21:00:00Z","v":168,"vw":88.83},{"c":90.73,"h":90.73,"l":90.73,"n":1,"o":90.73,"t":"2026-10-15T22:00:00Z","v":100,"vw":90.73},{"c":91.1335,"h":91.1335,"l":91.1335,"n":1,"o":91.1335,"t":"2026-10-15T22:15:00Z","v":163,"vw":91.1335},{"c":87.83,"h":89,"l":87.83,"n":8,"o":88.4,"t":"2026-10-15T23:00:00Z","v":1786,"vw":88.475403},{"c":88.09,"h":88.09,"l":88.09,"n":20,"o":88.09,"t":"2026-10-16T08:00:00Z","v":303,"vw":88.09},{"c":87.86,"h":87.86,"l":87.85,"n":3,"o":87.85,"t":"2026-10-16T12:00:00Z","v":225,"vw":87.855},{"c":87.88,"h":87.88,"l":87.88,"n":1,"o":87.88,"t":"2026-10-16T12:30:00Z","v":100,"vw":87.88},{"c":89.589,"h":89.589,"l":89.589,"n":1,"o":89.589,"t":"2026-10-16T12:45:00Z","v":100,"vw":89.589},{"c":87.43,"h":87.43,"l":87.43,"n":1,"o":87.43,"t":"2026-10-16T13:15:00Z","v":100,"vw":87.43},{"c":86.23,"h":87.2,"l":85.38,"n":188,"o":87.2,"t":"2026-10-16T13:30:00Z","v":7879,"vw":86.373475},{"c":85.44,"h":86.91,"l":85.44,"n":73,"o":86.91,"t":"2026-10-16T13:45:00Z","v":3069,"vw":85.915892},{"c":85.865,"h":86.02,"l":85.52,"n":34,"o":85.52,"t":"2026-10-16T14:00:00Z","v":2178,"vw":85.861531},{"c":85.82,"h":86.21,"l":85.82,"n":32,"o":86.21,"t":"2026-10-16T14:15:00Z","v":835,"vw":86.055536},{"c":87,"h":87,"l":85.82,"n":13,"o":85.82,"t":"2026-10-16T14:30:00Z","v":1090,"vw":86.551013},{"c":86.1,"h":86.34,"l":85.9439,"n":33,"o":86.34,"t":"2026-10-16T14:45:00Z","v":1231,"vw":86.097078},{"c":85.47,"h":85.82,"l":85,"n":71,"o":85.82,"t":"2026-10-16T15:00:00Z","v":4339,"vw":85.458633},{"c":85.25,"h":85.655,"l":85.25,"n":16,"o":85.47,"t":"2026-10-16T15:15:00Z","v":553,"vw":85.438127},{"c":85.71,"h":85.83,"l":85.6962,"n":11,"o":85.6962,"t":"2026-10-16T15:30:00Z","v":1224,"vw":85.741966},{"c":85.42,"h":85.725,"l":85.42,"n":14,"o":85.71,"t":"2026-10-16T15:45:00Z","v":647,"vw":85.629733},{"c":85.3252,"h":85.3252,"l":85.3252,"n":8,"o":85.3252,"t":"2026-10-16T16:00:00Z","v":615,"vw":85.3252},{"c":85.66,"h":85.66,"l":85.54,"n":18,"o":85.54,"t":"2026-10-16T16:15:00Z","v":565,"vw":85.608772},{"c":85.64,"h":85.8154,"l":85.4972,"n":12,"o":85.8154,"t":"2026-10-16T16:30:00Z","v":1021,"vw":85.685284},{"c":85.2,"h":85.525,"l":85.2,"n":14,"o":85.49,"t":"2026-10-16T16:45:00Z","v":791,"vw":85.385},{"c":84.84,"h":85.2,"l":84.83,"n":74,"o":85.2,"t":"2026-10-16T17:00:00Z","v":2991,"vw":84.943641},{"c":84.14,"h":84.5,"l":83.625,"n":87,"o":84.5,"t":"2026-10-16T17:15:00Z","v":1283,"vw":84.071421},{"c":84.3,"h":84.3,"l":84.2,"n":28,"o":84.2,"t":"2026-10-16T17:30:00Z","v":880,"vw":84.267853},{"c":83.7501,"h":84.1059,"l":83.7501,"n":28,"o":84.1059,"t":"2026-10-16T17:45:00Z","v":1860,"vw":83.917602},{"c":84.23,"h":84.23,"l":84.03,"n":21,"o":84.12,"t":"2026-10-16T18:00:00Z","v":1177,"vw":84.124422},{"c":83.9,"h":83.92,"l":83.9,"n":4,"o":83.92,"t":"2026-10-16T18:15:00Z","v":250,"vw":83.911453},{"c":83.88,"h":84.1928,"l":83.88,"n":23,"o":84.1928,"t":"2026-10-16T18:30:00Z","v":1812,"vw":84.059076},{"c":83.5,"h":84.04,"l":83.5,"n":74,"o":84.04,"t":"2026-10-16T18:45:00Z","v":6663,"vw":83.739672},{"c":83.285,"h":83.5399,"l":83,"n":46,"o":83.15,"t":"2026-10-16T19:00:00Z","v":2157,"vw":83.109316},{"c":84,"h":84.08,"l":83.29,"n":42,"o":83.575,"t":"2026-10-16T19:15:00Z","v":1668,"vw":83.857222},{"c":83,"h":83.9,"l":83,"n":75,"o":83.9,"t":"2026-10-16T19:30:00Z","v":3982,"vw":83.27744},{"c":82.99,"h":83.1999,"l":82.651,"n":138,"o":83,"t":"2026-10-16T19:45:00Z","v":7179,"vw":82.90647},{"c":82.85,"h":83.06,"l":82.85,"n":19,"o":83.06,"t":"2026-10-16T20:00:00Z","v":701,"vw":83.021646},{"c":83.934,"h":83.934,"l":83.934,"n":1,"o":83.934,"t":"2026-10-16T21:00:00Z","v":100,"vw":83.934},{"c":84.212,"h":84.212,"l":84.212,"n":1,"o":84.212,"t":"2026-10-16T21:30:00Z","v":125,"vw":84.212},{"c":83,"h":83,"l":83,"n":4,"o":83,"t":"2026-10-16T23:00:00Z","v":1419,"vw":83},{"c":82.38,"h":82.38,"l":82.38,"n":1,"o":82.38,"t":"2026-10-16T23:15:00Z","v":950,"vw":82.38},{"c":84.75,"h":84.75,"l":84.75,"n":6,"o":84.75,"t":"2026-10-19T08:00:00Z","v":279,"vw":84.75},{"c":84.8213,"h":84.8213,"l":84.8213,"n":1,"o":84.8213,"t":"2026-10-19T09:00:00Z","v":400,"vw":84.8213},{"c":84.88,"h":84.88,"l":84.88,"n":1,"o":84.88,"t":"2026-10-19T09:15:00Z","v":100,"vw":84.88},{"c":85.9,"h":85.98,"l":85.66,"n":17,"o":85.89,"t":"2026-10-19T11:00:00Z","v":886,"vw":85.835737},{"c":85.4507,"h":85.4507,"l":85.32,"n":6,"o":85.32,"t":"2026-10-19T11:15:00Z","v":843,"vw":85.359792},{"c":85.54,"h":85.54,"l":85.4454,"n":3,"o":85.4454,"t":"2026-10-19T11:45:00Z","v":440,"vw":85.488173},{"c":85.7221,"h":85.7221,"l":85.6891,"n":9,"o":85.6891,"t":"2026-10-19T12:45:00Z","v":999,"vw":85.712155},{"c":86.22,"h":86.22,"l":85.86,"n":29,"o":85.86,"t":"2026-10-19T13:00:00Z","v":976,"vw":85.941624},{"c":86.6846,"h":86.6846,"l":85.8337,"n":6,"o":85.8337,"t":"2026-10-19T13:15:00Z","v":1308,"vw":86.172308},{"c":86.47,"h":86.51,"l":85.3834,"n":188,"o":86.15,"t":"2026-10-19T13:30:00Z","v":7981,"vw":85.865636},{"c":85.41,"h":86.57,"l":85.41,"n":93,"o":86.515,"t":"2026-10-19T13:45:00Z","v":8113,"vw":86.316792},{"c":84.6476,"h":85.25,"l":84.415,"n":76,"o":85.25,"t":"2026-10-19T14:00:00Z","v":8665,"vw":84.660322},{"c":85.89,"h":85.89,"l":85.42,"n":23,"o":85.435,"t":"2026-10-19T14:15:00Z","v":1195,"vw":85.572271},{"c":85.8,"h":85.8,"l":85.39,"n":20,"o":85.39,"t":"2026-10-19T14:30:00Z","v":1041,"vw":85.540364},{"c":86.1699,"h":86.1699,"l":85.825,"n":23,"o":86.15,"t":"2026-10-19T14:45:00Z","v":2670,"vw":86.082286},{"c":86.255,"h":86.255,"l":85.8551,"n":23,"o":85.8551,"t":"2026-10-19T15:00:00Z","v":620,"vw":86.046958},{"c":86.605,"h":86.605,"l":86.25,"n":13,"o":86.2734,"t":"2026-10-19T15:15:00Z","v":874,"vw":86.39612},{"c":86.82,"h":86.82,"l":86.82,"n":3,"o":86.82,"t":"2026-10-19T15:30:00Z","v":103,"vw":86.82},{"c":86.35,"h":86.69,"l":86.35,"n":7,"o":86.69,"t":"2026-10-19T15:45:00Z","v":406,"vw":86.463333},{"c":85.85,"h":85.88,"l":85.85,"n":5,"o":85.88,"t":"2026-10-19T16:00:00Z","v":302,"vw":85.87},{"c":85.74,"h":85.9364,"l":85.74,"n":12,"o":85.84,"t":"2026-10-19T16:15:00Z","v":820,"vw":85.856217},{"c":85.14,"h":85.14,"l":85.14,"n":1,"o":85.14,"t":"2026-10-19T16:45:00Z","v":100,"vw":85.14},{"c":84.795,"h":84.795,"l":84.765,"n":11,"o":84.765,"t":"2026-10-19T17:00:00Z","v":926,"vw":84.78779},{"c":84.78,"h":84.83,"l":84.75,"n":10,"o":84.75,"t":"2026-10-19T17:15:00Z","v":840,"vw":84.771138},{"c":84.2717,"h":84.2717,"l":83.95,"n":45,"o":84.2,"t":"2026-10-19T17:45:00Z","v":4356,"vw":84.070445},{"c":84.085,"h":84.17,"l":84.005,"n":15,"o":84.005,"t":"2026-10-19T18:00:00Z","v":2644,"vw":84.11661},{"c":83.665,"h":83.665,"l":83.665,"n":9,"o":83.665,"t":"2026-10-19T18:15:00Z","v":312,"vw":83.665},{"c":83.74,"h":83.745,"l":83.5,"n":7,"o":83.745,"t":"2026-10-19T18:30:00Z","v":937,"vw":83.661878},{"c":84.135,"h":84.135,"l":84.135,"n":2,"o":84.135,"t":"2026-10-19T19:00:00Z","v":1203,"vw":84.135},{"c":84.53,"h":84.77,"l":84.53,"n":9,"o":84.77,"t":"2026-10-19T19:15:00Z","v":331,"vw":84.616667},{"c":84.75,"h":84.75,"l":84.69,"n":5,"o":84.69,"t":"2026-10-19T19:30:00Z","v":273,"vw":84.718095},{"c":84.09,"h":84.605,"l":84.04,"n":57,"o":84.605,"t":"2026-10-19T19:45:00Z","v":3687,"vw":84.415907},{"c":84.2111,"h":84.2111,"l":84.2111,"n":1,"o":84.2111,"t":"2026-10-19T21:15:00Z","v":150,"vw":84.2111},{"c":84.09,"h":84.09,"l":84.09,"n":2,"o":84.09,"t":"2026-10-19T22:15:00Z","v":500,"vw":84.09},{"c":81.95,"h":82.07,"l":81.95,"n":52,"o":82.07,"t":"2026-10-20T11:00:00Z","v":1189,"vw":81.963548},{"c":81.8797,"h":81.8797,"l":81.8797,"n":1,"o":81.8797,"t":"2026-10-20T11:15:00Z","v":1165,"vw":81.8797},{"c":81.64,"h":81.64,"l":81.64,"n":1,"o":81.64,"t":"2026-10-20T12:00:00Z","v":310,"vw":81.64},{"c":81.4581,"h":81.6,"l":81.4581,"n":7,"o":81.6,"t":"2026-10-20T12:15:00Z","v":961,"vw":81.532103},{"c":82.81,"h":82.85,"l":82.81,"n":193,"o":82.85,"t":"2026-10-20T13:00:00Z","v":635,"vw":82.823333},{"c":82,"h":83.19,"l":81.9627,"n":149,"o":82.7,"t":"2026-10-20T13:30:00Z","v":6679,"vw":82.589335},{"c":83.0003,"h":83.0003,"l":81.733,"n":99,"o":81.733,"t":"2026-10-20T13:45:00Z","v":5597,"vw":82.333836},{"c":83.99,"h":84.2109,"l":83.13,"n":59,"o":83.2,"t":"2026-10-20T14:00:00Z","v":3540,"vw":83.673674},{"c":85.5999,"h":85.5999,"l":84.34,"n":12,"o":84.34,"t":"2026-10-20T14:15:00Z","v":1216,"vw":85.485364},{"c":85.47,"h":85.63,"l":85.15,"n":31,"o":85.63,"t":"2026-10-20T14:30:00Z","v":2499,"vw":85.332496},{"c":85.41,"h":85.71,"l":85.41,"n":13,"o":85.55,"t":"2026-10-20T14:45:00Z","v":1581,"vw":85.472588},{"c":84.385,"h":85.175,"l":84.385,"n":10,"o":85.175,"t":"2026-10-20T15:00:00Z","v":1711,"vw":84.697435},{"c":84.5969,"h":84.83,"l":84.5969,"n":11,"o":84.83,"t":"2026-10-20T15:15:00Z","v":1726,"vw":84.678571},{"c":84.68,"h":84.8999,"l":84.3009,"n":26,"o":84.3009,"t":"2026-10-20T15:45:00Z","v":2015,"vw":84.475965},{"c":84.71,"h":84.71,"l":84.71,"n":7,"o":84.71,"t":"2026-10-20T16:00:00Z","v":734,"vw":84.71},{"c":84.71,"h":84.71,"l":84.71,"n":2,"o":84.71,"t":"2026-10-20T16:15:00Z","v":101,"vw":84.71},{"c":84.65,"h":84.8,"l":84.6,"n":7,"o":84.6,"t":"2026-10-20T16:30:00Z","v":428,"vw":84.6625},{"c":84.5,"h":84.5,"l":84.5,"n":5,"o":84.5,"t":"2026-10-20T16:45:00Z","v":203,"vw":84.5},{"c":84.1861,"h":84.32,"l":84.02,"n":28,"o":84.14,"t":"2026-10-20T17:00:00Z","v":4399,"vw":84.289474},{"c":84.378,"h":84.378,"l":84.378,"n":1,"o":84.378,"t":"2026-10-20T17:15:00Z","v":425,"vw":84.378},{"c":84.33,"h":84.465,"l":84.33,"n":4,"o":84.465,"t":"2026-10-20T17:30:00Z","v":208,"vw":84.399466},{"c":84.345,"h":84.345,"l":84.345,"n":1,"o":84.345,"t":"2026-10-20T17:45:00Z","v":100,"vw":84.345},{"c":84.68,"h":84.84,"l":84.4,"n":14,"o":84.4,"t":"2026-10-20T18:00:00Z","v":3250,"vw":84.66989},{"c":84.24,"h":84.35,"l":84.18,"n":22,"o":84.35,"t":"2026-10-20T18:15:00Z","v":1048,"vw":84.251427},{"c":83.88,"h":84.18,"l":83.88,"n":7,"o":84.18,"t":"2026-10-20T18:30:00Z","v":323,"vw":84.026667},{"c":84.1,"h":84.1,"l":84.06,"n":9,"o":84.06,"t":"2026-10-20T18:45:00Z","v":372,"vw":84.073333},{"c":84.26,"h":84.38,"l":84.26,"n":8,"o":84.38,"t":"2026-10-20T19:00:00Z","v":986,"vw":84.353274},{"c":83.995,"h":84.3,"l":83.995,"n":19,"o":84.3,"t":"2026-10-20T19:15:00Z","v":1828,"vw":84.176863},{"c":84.05,"h":84.12,"l":84.05,"n":4,"o":84.12,"t":"2026-10-20T19:30:00Z","v":204,"vw":84.085},{"c":83.345,"h":84.1,"l":83.345,"n":16,"o":84.1,"t":"2026-10-20T19:45:00Z","v":436,"vw":83.66375},{"c":83.34,"h":83.34,"l":83.34,"n":1,"o":83.34,"t":"2026-10-20T20:15:00Z","v":200,"vw":83.34},{"c":84.4,"h":84.4,"l":84.4,"n":1,"o":84.4,"t":"2026-10-20T21:15:00Z","v":355,"vw":84.4},{"c":86.02,"h":86.02,"l":86.02,"n":6,"o":86.02,"t":"2026-10-20T23:45:00Z","v":175,"vw":86.02},{"c":84.67,"h":84.67,"l":84.67,"n":2,"o":84.67,"t":"2026-10-21T11:30:00Z","v":180,"vw":84.67},{"c":85.3732,"h":85.3732,"l":85.3732,"n":2,"o":85.3732,"t":"2026-10-21T12:30:00Z","v":202,"vw":85.3732},{"c":85.04,"h":85.34,"l":85.04,"n":6,"o":85.2997,"t":"2026-10-21T13:15:00Z","v":571,"vw":85.219186},{"c":84.6,"h":87.085,"l":84.6,"n":149,"o":85.73,"t":"2026-10-21T13:30:00Z","v":8029,"vw":85.718149},{"c":84.64,"h":85.61,"l":83.9,"n":123,"o":85.31,"t":"2026-10-21T13:45:00Z","v":14014,"vw":84.344717},{"c":84.54,"h":85.0659,"l":84.3701,"n":30,"o":84.3701,"t":"2026-10-21T14:00:00Z","v":5999,"vw":84.591084},{"c":85.39,"h":85.39,"l":84.59,"n":12,"o":84.6,"t":"2026-10-21T14:15:00Z","v":1895,"vw":84.633385},{"c":85,"h":85.5,"l":85,"n":16,"o":85.5,"t":"2026-10-21T14:30:00Z","v":340,"vw":85.19},{"c":85.48,"h":85.48,"l":85.38,"n":10,"o":85.38,"t":"2026-10-21T14:45:00Z","v":387,"vw":85.409851},{"c":85.7,"h":85.7,"l":85,"n":35,"o":85.1,"t":"2026-10-21T15:00:00Z","v":1766,"vw":85.28803},{"c":85.36,"h":85.63,"l":85.36,"n":10,"o":85.58,"t":"2026-10-21T15:15:00Z","v":1684,"vw":85.523758},{"c":85.95,"h":85.95,"l":85.39,"n":8,"o":85.39,"t":"2026-10-21T15:30:00Z","v":308,"vw":85.652621},{"c":86.26,"h":86.275,"l":86.26,"n":10,"o":86.26,"t":"2026-10-21T15:45:00Z","v":656,"vw":86.26339},{"c":86.22,"h":86.22,"l":86.18,"n":8,"o":86.18,"t":"2026-10-21T16:00:00Z","v":319,"vw":86.206667},{"c":86.01,"h":86.305,"l":86.01,"n":22,"o":86.205,"t":"2026-10-21T16:15:00Z","v":990,"vw":86.222166},{"c":86.49,"h":86.86,"l":86.49,"n":5,"o":86.86,"t":"2026-10-21T16:30:00Z","v":279,"vw":86.725455},{"c":86.81,"h":86.82,"l":86.62,"n":15,"o":86.62,"t":"2026-10-21T16:45:00Z","v":878,"vw":86.693178},{"c":86.9,"h":86.9,"l":86.61,"n":21,"o":86.61,"t":"2026-10-21T17:00:00Z","v":738,"vw":86.820343},{"c":87.2,"h":87.31,"l":86.96,"n":24,"o":86.96,"t":"2026-10-21T17:15:00Z","v":2117,"vw":87.112965},{"c":86.8,"h":87.17,"l":86.8,"n":24,"o":87.17,"t":"2026-10-21T17:30:00Z","v":2659,"vw":87.1132},{"c":86.91,"h":86.94,"l":86.855,"n":15,"o":86.86,"t":"2026-10-21T17:45:00Z","v":2347,"vw":86.902516},{"c":86.915,"h":86.985,"l":86.84,"n":10,"o":86.985,"t":"2026-10-21T18:00:00Z","v":712,"vw":86.903152},{"c":87.29,"h":87.29,"l":86.985,"n":15,"o":86.985,"t":"2026-10-21T18:15:00Z","v":1715,"vw":87.124295},{"c":87.12,"h":87.37,"l":87.12,"n":18,"o":87.37,"t":"2026-10-21T18:30:00Z","v":1774,"vw":87.259394},{"c":86.8,"h":87.18,"l":86.8,"n":12,"o":87.12,"t":"2026-10-21T18:45:00Z","v":2249,"vw":86.960373},{"c":86.75,"h":86.945,"l":86.55,"n":21,"o":86.6,"t":"2026-10-21T19:00:00Z","v":1822,"vw":86.795588},{"c":87.06,"h":87.18,"l":86.91,"n":10,"o":86.91,"t":"2026-10-21T19:15:00Z","v":832,"vw":87.130937},{"c":87.2,"h":87.2,"l":87.195,"n":5,"o":87.195,"t":"2026-10-21T19:30:00Z","v":251,"vw":87.197685},{"c":86.76,"h":87.24,"l":86.76,"n":38,"o":87.24,"t":"2026-10-21T19:45:00Z","v":4995,"vw":87.109355},{"c":86.9,"h":86.9,"l":86.9,"n":5,"o":86.9,"t":"2026-10-21T20:00:00Z","v":390,"vw":86.9},{"c":87.09,"h":87.09,"l":87.09,"n":1,"o":87.09,"t":"2026-10-21T21:30:00Z","v":300,"vw":87.09},{"c":85.55,"h":85.55,"l":85.54,"n":14,"o":85.54,"t":"2026-10-21T22:30:00Z","v":800,"vw":85.542857},{"c":82.37,"h":82.37,"l":82.37,"n":1,"o":82.37,"t":"2026-10-22T12:15:00Z","v":100,"vw":82.37},{"c":82,"h":82,"l":82,"n":10,"o":82,"t":"2026-10-22T12:45:00Z","v":361,"vw":82},{"c":81.53,"h":81.53,"l":81.53,"n":6,"o":81.53,"t":"2026-10-22T13:15:00Z","v":1110,"vw":81.53},{"c":81.42,"h":81.95,"l":80.36,"n":301,"o":81.05,"t":"2026-10-22T13:30:00Z","v":14396,"vw":81.018157},{"c":81.965,"h":82.3099,"l":81.08,"n":64,"o":81.29,"t":"2026-10-22T13:45:00Z","v":4556,"vw":81.720693},{"c":80.44,"h":82.225,"l":80.44,"n":104,"o":82.215,"t":"2026-10-22T14:00:00Z","v":5132,"vw":81.341466},{"c":80.015,"h":80.5709,"l":80,"n":98,"o":80.44,"t":"2026-10-22T14:15:00Z","v":4632,"vw":80.303278},{"c":79.8027,"h":80.29,"l":79.74,"n":124,"o":80.2,"t":"2026-10-22T14:30:00Z","v":7889,"vw":79.882483},{"c":79.11,"h":79.7,"l":79,"n":134,"o":79.7,"t":"2026-10-22T14:45:00Z","v":5743,"vw":79.267154},{"c":78.7,"h":79.2,"l":78.48,"n":94,"o":79.2,"t":"2026-10-22T15:00:00Z","v":10785,"vw":78.813039},{"c":79.16,"h":79.16,"l":78.61,"n":41,"o":78.61,"t":"2026-10-22T15:15:00Z","v":7166,"vw":78.935082}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.698135414381582,"strike":105.07458342473672,"iv":0.7143652467842899,"gamma":0.010972415243575874,"theta":-0.04888528299034419,"vega":0.039299519350915656,"rho":0.005595696111006232,"breakevenPct":33.63577869755944},{"delta":0.15,"premium":1.0458823529411765,"strike":97.71764705882353,"iv":0.6521882352941176,"gamma":0.015968235294117648,"theta":-0.05964,"vega":0.051958823529411766,"rho":0.008498527512215026,"breakevenPct":24.780201404630066},{"delta":0.2,"premium":1.4846774193548389,"strike":94.15322580645162,"iv":0.6481104838709678,"gamma":0.01934677419354839,"theta":-0.07130887096774194,"vega":0.062432258064516126,"rho":0.011272869817193503,"breakevenPct":20.831210645365058},{"delta":0.25,"premium":1.7926086956521738,"strike":89.92173913043479,"iv":0.5834721739130435,"gamma":0.024386086956521738,"theta":-0.07319739130434783,"vega":0.07085826086956522,"rho":0.014117342750919646,"breakevenPct":15.87409706391277},{"delta":0.3,"premium":2.300943396226415,"strike":87.83018867924528,"iv":0.5893358490566039,"gamma":0.026418867924528303,"theta":-0.08107924528301887,"vega":0.07750943396226415,"rho":0.0168465704532038,"breakevenPct":13.873824479433596},{"delta":0.35,"premium":2.8305280528052803,"strike":85.7986798679868,"iv":0.5877561056105611,"gamma":0.02824026402640264,"theta":-0.08638580858085809,"vega":0.08258316831683168,"rho":0.019564947380302122,"breakevenPct":11.97625763839807},{"delta":0.4,"premium":3.4605555555555556,"strike":84.04444444444444,"iv":0.5975955555555555,"gamma":0.028973333333333337,"theta":-0.09181111111111111,"vega":0.08622,"rho":0.02220982720302938,"breakevenPct":10.55590650663296},{"delta":0.45,"premium":3.971264367816092,"strike":82.11494252873564,"iv":0.576532183908046,"gamma":0.030773563218390806,"theta":-0.0911264367816092,"vega":0.08829655172413793,"rho":0.024940522616141086,"breakevenPct":8.763369420785494},{"delta":0.5,"premium":4.62384105960265,"strike":80.44039735099338,"iv":0.5725294701986755,"gamma":0.031211920529801325,"theta":-0.09153211920529801,"vega":0.08895596026490066,"rho":0.02757447318426196,"breakevenPct":7.472190032338624},{"delta":0.55,"premium":5.050903614457832,"strike":78.79819277108433,"iv":0.5355403614457831,"gamma":0.03311927710843374,"theta":-0.08563855421686747,"vega":0.08827801204819277,"rho":0.030365469743726337,"breakevenPct":5.936950581859968},{"delta":0.6,"premium":5.806758080313418,"strike":77.30950048971597,"iv":0.5314419196865817,"gamma":0.03240871694417238,"theta":-0.08299755142017631,"vega":0.08567375122428991,"rho":0.03293835053571639,"breakevenPct":5.0110657865184836},{"delta":0.65,"premium":6.565817825661117,"strike":75.84035259549461,"iv":0.5223821743388835,"gamma":0.031576199804113615,"theta":-0.07873702252693437,"vega":0.08200088148873654,"rho":0.035505897197599494,"breakevenPct":4.113923463241598},{"delta":0.7,"premium":7.34903743315508,"strike":74.42780748663101,"iv":0.5069119786096257,"gamma":0.03013871657754011,"theta":-0.0723633155080214,"vega":0.07628374331550802,"rho":0.038067318039864746,"breakevenPct":3.318818597329236},{"delta":0.75,"premium":8.164545454545454,"strike":73.0909090909091,"iv":0.48287454545454545,"gamma":0.027892727272727274,"theta":-0.06316545454545455,"vega":0.06783454545454545,"rho":0.04062055203908934,"breakevenPct":2.6600815482685265},{"delta":0.8,"premium":8.98005347593583,"strike":71.75401069518716,"iv":0.4588371122994652,"gamma":0.02564673796791444,"theta":-0.0539675935828877,"vega":0.05938534759358288,"rho":0.043173786038313934,"breakevenPct":2.0013444992078164},{"delta":0.85,"premium":9.795561497326203,"strike":70.41711229946524,"iv":0.43479967914438505,"gamma":0.023400748663101607,"theta":-0.044769732620320864,"vega":0.05093614973262033,"rho":0.04572702003753852,"breakevenPct":1.3426074501471081}],"put":[{"delta":0.1,"premium":0.9950367647058823,"strike":60.18382352941177,"iv":0.8440566176470587,"gamma":0.009247058823529412,"theta":-0.05592058823529412,"vega":0.03903161764705883,"rho":-0.007353826528849428,"breakevenPct":25.219473449518794},{"delta":0.15,"premium":1.745649509803921,"strike":63.247549019607845,"iv":0.8750002450980392,"gamma":0.011698039215686275,"theta":-0.07626372549019608,"vega":0.05122524509803921,"rho":-0.011170341032343595,"breakevenPct":22.297031573210464},{"delta":0.2,"premium":2.5236374407582938,"strike":66.26777251184834,"iv":0.888161374407583,"gamma":0.014012796208530806,"theta":-0.0927936018957346,"vega":0.06190189573459716,"rho":-0.015006254178651745,"breakevenPct":19.46413762338592},{"delta":0.25,"premium":3.3382109004739338,"strike":69.22985781990522,"iv":0.8775571090047394,"gamma":0.016145497630331754,"theta":-0.10422725118483413,"vega":0.07055118483412323,"rho":-0.018868092613954272,"breakevenPct":16.75091987437615},{"delta":0.3,"premium":4.417764471057884,"strike":71.84630738522954,"iv":0.8898289421157685,"gamma":0.017327744510978044,"theta":-0.11502834331337325,"vega":0.0768249500998004,"rho":-0.022923912315093418,"breakevenPct":14.809168775525393},{"delta":0.35,"premium":5.590419161676646,"strike":74.34131736526946,"iv":0.9101383233532934,"gamma":0.018176047904191615,"theta":-0.12560718562874248,"vega":0.08226407185628742,"rho":-0.027047887596121103,"breakevenPct":13.138473526730506},{"delta":0.4,"premium":6.984228769497401,"strike":76.91334488734836,"iv":0.9318272097053727,"gamma":0.018527556325823223,"theta":-0.13401247833622182,"vega":0.08599601386481803,"rho":-0.03133914523117721,"breakevenPct":11.649884879531331},{"delta":0.45,"premium":8.452941176470588,"strike":79.55080213903743,"iv":0.942679679144385,"gamma":0.018810160427807487,"theta":-0.13873048128342247,"vega":0.08827540106951871,"rho":-0.03568831753691699,"breakevenPct":10.173264734596543},{"delta":0.5,"premium":10.312589928057553,"strike":82.40287769784173,"iv":0.9657546762589928,"gamma":0.01851798561151079,"theta":-0.1428338129496403,"vega":0.089,"rho":-0.040340943532220945,"breakevenPct":8.919409008484942},{"delta":0.55,"premium":12.954166666666673,"strike":85.80555555555556,"iv":1.0208805555555556,"gamma":0.01735833333333333,"theta":-0.14934444444444445,"vega":0.08827777777777777,"rho":-0.04561185871786624,"breakevenPct":7.957815680494136},{"delta":0.6,"premium":15.822764227642274,"strike":89.52845528455285,"iv":1.0579073170731708,"gamma":0.016341463414634147,"theta":-0.15040569105691057,"vega":0.0861829268292683,"rho":-0.05106581855138762,"breakevenPct":6.878469921780721},{"delta":0.65,"premium":19.966428571428576,"strike":94.38571428571429,"iv":1.126987142857143,"gamma":0.014745714285714284,"theta":-0.15287142857142857,"vega":0.08266857142857142,"rho":-0.05753201028423407,"breakevenPct":5.9768973919321375},{"delta":0.7,"premium":27.090298507462684,"strike":102.04477611940298,"iv":1.2665149253731343,"gamma":0.012291044776119404,"theta":-0.1604865671641791,"vega":0.07756417910447762,"rho":-0.0663817918357201,"breakevenPct":5.30072316874252},{"delta":0.75,"premium":39.44105880253446,"strike":114.93795663424679,"iv":1.4775875858802716,"gamma":0.009602465493201656,"theta":-0.1677551657446486,"vega":0.07117312180548147,"rho":-0.07953856208985868,"breakevenPct":4.615416510786691}]},"raw":{"call":[{"delta":0.1,"premium":0.698135414381582,"strike":105.07458342473672,"iv":0.7143652467842899,"gamma":0.010972415243575874,"theta":-0.04888528299034419,"vega":0.039299519350915656,"rho":0.005595696111006232,"breakevenPct":33.63577869755944},{"delta":0.15,"premium":1.0458823529411765,"strike":97.71764705882353,"iv":0.6521882352941176,"gamma":0.015968235294117648,"theta":-0.05964,"vega":0.051958823529411766,"rho":0.008498527512215026,"breakevenPct":24.780201404630066},{"delta":0.2,"premium":1.4846774193548389,"strike":94.15322580645162,"iv":0.6481104838709678,"gamma":0.01934677419354839,"theta":-0.07130887096774194,"vega":0.062432258064516126,"rho":0.011272869817193503,"breakevenPct":20.831210645365058},{"delta":0.25,"premium":1.7926086956521738,"strike":89.92173913043479,"iv":0.5834721739130435,"gamma":0.024386086956521738,"theta":-0.07319739130434783,"vega":0.07085826086956522,"rho":0.014117342750919646,"breakevenPct":15.87409706391277},{"delta":0.3,"premium":2.300943396226415,"strike":87.83018867924528,"iv":0.5893358490566039,"gamma":0.026418867924528303,"theta":-0.08107924528301887,"vega":0.07750943396226415,"rho":0.0168465704532038,"breakevenPct":13.873824479433596},{"delta":0.35,"premium":2.8305280528052803,"strike":85.7986798679868,"iv":0.5877561056105611,"gamma":0.02824026402640264,"theta":-0.08638580858085809,"vega":0.08258316831683168,"rho":0.019564947380302122,"breakevenPct":11.97625763839807},{"delta":0.4,"premium":3.4605555555555556,"strike":84.04444444444444,"iv":0.5975955555555555,"gamma":0.028973333333333337,"theta":-0.09181111111111111,"vega":0.08622,"rho":0.02220982720302938,"breakevenPct":10.55590650663296},{"delta":0.45,"premium":3.971264367816092,"strike":82.11494252873564,"iv":0.576532183908046,"gamma":0.030773563218390806,"theta":-0.0911264367816092,"vega":0.08829655172413793,"rho":0.024940522616141086,"breakevenPct":8.763369420785494},{"delta":0.5,"premium":4.62384105960265,"strike":80.44039735099338,"iv":0.5725294701986755,"gamma":0.031211920529801325,"theta":-0.09153211920529801,"vega":0.08895596026490066,"rho":0.02757447318426196,"breakevenPct":7.472190032338624},{"delta":0.55,"premium":5.050903614457832,"strike":78.79819277108433,"iv":0.5355403614457831,"gamma":0.03311927710843374,"theta":-0.08563855421686747,"vega":0.08827801204819277,"rho":0.030365469743726337,"breakevenPct":5.936950581859968},{"delta":0.6,"premium":5.806758080313418,"strike":77.30950048971597,"iv":0.5314419196865817,"gamma":0.03240871694417238,"theta":-0.08299755142017631,"vega":0.08567375122428991,"rho":0.03293835053571639,"breakevenPct":5.0110657865184836},{"delta":0.65,"premium":6.565817825661117,"strike":75.84035259549461,"iv":0.5223821743388835,"gamma":0.031576199804113615,"theta":-0.07873702252693437,"vega":0.08200088148873654,"rho":0.035505897197599494,"breakevenPct":4.113923463241598},{"delta":0.7,"premium":7.34903743315508,"strike":74.42780748663101,"iv":0.5069119786096257,"gamma":0.03013871657754011,"theta":-0.0723633155080214,"vega":0.07628374331550802,"rho":0.038067318039864746,"breakevenPct":3.318818597329236},{"delta":0.75,"premium":8.164545454545454,"strike":73.0909090909091,"iv":0.48287454545454545,"gamma":0.027892727272727274,"theta":-0.06316545454545455,"vega":0.06783454545454545,"rho":0.04062055203908934,"breakevenPct":2.6600815482685265},{"delta":0.8,"premium":8.98005347593583,"strike":71.75401069518716,"iv":0.4588371122994652,"gamma":0.02564673796791444,"theta":-0.0539675935828877,"vega":0.05938534759358288,"rho":0.043173786038313934,"breakevenPct":2.0013444992078164},{"delta":0.85,"premium":9.795561497326203,"strike":70.41711229946524,"iv":0.43479967914438505,"gamma":0.023400748663101607,"theta":-0.044769732620320864,"vega":0.05093614973262033,"rho":0.04572702003753852,"breakevenPct":1.3426074501471081}],"put":[{"delta":0.1,"premium":0.9950367647058823,"strike":60.18382352941177,"iv":0.8440566176470587,"gamma":0.009247058823529412,"theta":-0.05592058823529412,"vega":0.03903161764705883,"rho":-0.007353826528849428,"breakevenPct":25.219473449518794},{"delta":0.15,"premium":1.745649509803921,"strike":63.247549019607845,"iv":0.8750002450980392,"gamma":0.011698039215686275,"theta":-0.07626372549019608,"vega":0.05122524509803921,"rho":-0.011170341032343595,"breakevenPct":22.297031573210464},{"delta":0.2,"premium":2.5236374407582938,"strike":66.26777251184834,"iv":0.888161374407583,"gamma":0.014012796208530806,"theta":-0.0927936018957346,"vega":0.06190189573459716,"rho":-0.015006254178651745,"breakevenPct":19.46413762338592},{"delta":0.25,"premium":3.3382109004739338,"strike":69.22985781990522,"iv":0.8775571090047394,"gamma":0.016145497630331754,"theta":-0.10422725118483413,"vega":0.07055118483412323,"rho":-0.018868092613954272,"breakevenPct":16.75091987437615},{"delta":0.3,"premium":4.417764471057884,"strike":71.84630738522954,"iv":0.8898289421157685,"gamma":0.017327744510978044,"theta":-0.11502834331337325,"vega":0.0768249500998004,"rho":-0.022923912315093418,"breakevenPct":14.809168775525393},{"delta":0.35,"premium":5.590419161676646,"strike":74.34131736526946,"iv":0.9101383233532934,"gamma":0.018176047904191615,"theta":-0.12560718562874248,"vega":0.08226407185628742,"rho":-0.027047887596121103,"breakevenPct":13.138473526730506},{"delta":0.4,"premium":6.984228769497401,"strike":76.91334488734836,"iv":0.9318272097053727,"gamma":0.018527556325823223,"theta":-0.13401247833622182,"vega":0.08599601386481803,"rho":-0.03133914523117721,"breakevenPct":11.649884879531331},{"delta":0.45,"premium":8.452941176470588,"strike":79.55080213903743,"iv":0.942679679144385,"gamma":0.018810160427807487,"theta":-0.13873048128342247,"vega":0.08827540106951871,"rho":-0.03568831753691699,"breakevenPct":10.173264734596543},{"delta":0.5,"premium":10.312589928057553,"strike":82.40287769784173,"iv":0.9657546762589928,"gamma":0.01851798561151079,"theta":-0.1428338129496403,"vega":0.089,"rho":-0.040340943532220945,"breakevenPct":8.919409008484942},{"delta":0.55,"premium":12.954166666666673,"strike":85.80555555555556,"iv":1.0208805555555556,"gamma":0.01735833333333333,"theta":-0.14934444444444445,"vega":0.08827777777777777,"rho":-0.04561185871786624,"breakevenPct":7.957815680494136},{"delta":0.6,"premium":15.822764227642274,"strike":89.52845528455285,"iv":1.0579073170731708,"gamma":0.016341463414634147,"theta":-0.15040569105691057,"vega":0.0861829268292683,"rho":-0.05106581855138762,"breakevenPct":6.878469921780721},{"delta":0.65,"premium":19.966428571428576,"strike":94.38571428571429,"iv":1.126987142857143,"gamma":0.014745714285714284,"theta":-0.15287142857142857,"vega":0.08266857142857142,"rho":-0.05753201028423407,"breakevenPct":5.9768973919321375},{"delta":0.7,"premium":27.090298507462684,"strike":102.04477611940298,"iv":1.2665149253731343,"gamma":0.012291044776119404,"theta":-0.1604865671641791,"vega":0.07756417910447762,"rho":-0.0663817918357201,"breakevenPct":5.30072316874252},{"delta":0.75,"premium":39.44105880253446,"strike":114.93795663424679,"iv":1.4775875858802716,"gamma":0.009602465493201656,"theta":-0.1677551657446486,"vega":0.07117312180548147,"rho":-0.07953856208985868,"breakevenPct":4.615416510786691}]}},"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"}}