{"symbol":"BFH","url":"https://intraalpha.com/companies/BFH","capturedAt":"2026-10-23T00:20:39.502Z","state":"ready","quote":{"symbol":"BFH","last_price":102.45,"prev_close":108.63,"regular_close":102.45,"change":-6.18,"change_pct":-5.689,"regular_change":-6.18,"regular_change_pct":-5.689,"extended_change":0,"extended_change_pct":0,"bid":41.46,"ask":123,"bid_size":100,"ask_size":100,"volume":1019341,"vwap":103.788169,"open":106.5,"high":109.43,"low":101.5301,"close":102.45,"trade_count":20623,"last_trade_at":"2026-10-22T23:00:00.00330406Z","last_quote_at":"2026-10-23T00:00:00.06031944Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:36.639253518-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BFH","fetched_at":"2026-10-23T00:20:38.994895+00:00","name":"Bread Financial Holdings, Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CREDIT SERVICES","country":"USA","description":"Bread Financial Holdings Inc. provides lending and payment technology solutions to customers and consumer-based industries in North America. The company is headquartered in Columbus, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4173485000,"ebitda":682000000,"pe_ratio":8.42,"peg_ratio":2.163,"book_value":86.95,"dividend_per_share":0.9,"dividend_yield":0.0086,"eps":12.9,"revenue_ttm":2668000000,"gross_profit_ttm":2668000000,"profit_margin":0.214,"operating_margin_ttm":0.29,"return_on_assets_ttm":0.0257,"return_on_equity_ttm":0.174,"quarterly_earnings_growth":0.212,"quarterly_revenue_growth":0.038,"analyst_target_price":114.69,"analyst_number":1,"beta":1.178,"fifty_two_week_high":114.28,"fifty_two_week_low":58.81,"fifty_day_ma":104.78,"two_hundred_day_ma":90.81,"shares_outstanding":38419300,"forward_pe":7.57,"price_to_sales":1.564,"price_to_book":1.133,"ev_to_revenue":1.797,"ev_to_ebitda":6.08},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:38.994895+00:00"},"optionObservedAt":"2026-10-22T19:56:55.626Z","bars":[{"c":102.67,"h":103.17,"l":102.12,"n":19,"o":102.12,"t":"2026-10-16T13:30:00Z","v":6928,"vw":102.18581},{"c":103.505,"h":103.6,"l":103.2,"n":51,"o":103.6,"t":"2026-10-16T13:35:00Z","v":830,"vw":103.435},{"c":103.1,"h":103.1,"l":102.61,"n":27,"o":102.77,"t":"2026-10-16T13:40:00Z","v":793,"vw":102.785},{"c":103.325,"h":103.325,"l":102.63,"n":73,"o":102.63,"t":"2026-10-16T13:45:00Z","v":2366,"vw":102.809118},{"c":102.945,"h":103.36,"l":102.945,"n":89,"o":103.36,"t":"2026-10-16T13:50:00Z","v":2364,"vw":103.050898},{"c":102.42,"h":102.42,"l":102.42,"n":18,"o":102.42,"t":"2026-10-16T13:55:00Z","v":408,"vw":102.42},{"c":102.925,"h":102.925,"l":102.925,"n":10,"o":102.925,"t":"2026-10-16T14:00:00Z","v":373,"vw":102.925},{"c":103.045,"h":103.045,"l":102.925,"n":26,"o":102.925,"t":"2026-10-16T14:05:00Z","v":565,"vw":102.985741},{"c":103.015,"h":103.58,"l":102.93,"n":222,"o":103.42,"t":"2026-10-16T14:10:00Z","v":5022,"vw":103.352417},{"c":103.08,"h":103.25,"l":102.76,"n":312,"o":103.015,"t":"2026-10-16T14:15:00Z","v":19625,"vw":103.013599},{"c":103.14,"h":103.25,"l":103.14,"n":103,"o":103.25,"t":"2026-10-16T14:20:00Z","v":5458,"vw":103.239118},{"c":103.21,"h":103.21,"l":103.065,"n":24,"o":103.065,"t":"2026-10-16T14:25:00Z","v":792,"vw":103.1375},{"c":102.99,"h":103.04,"l":102.97,"n":26,"o":103.04,"t":"2026-10-16T14:30:00Z","v":679,"vw":103.01},{"c":103.005,"h":103.25,"l":103.005,"n":51,"o":103.2,"t":"2026-10-16T14:35:00Z","v":2623,"vw":103.183081},{"c":102.94,"h":103.15,"l":102.93,"n":112,"o":102.975,"t":"2026-10-16T14:40:00Z","v":3239,"vw":103.028333},{"c":102.985,"h":103.1826,"l":102.985,"n":68,"o":103.15,"t":"2026-10-16T14:45:00Z","v":2364,"vw":103.134153},{"c":103.12,"h":103.19,"l":102.995,"n":75,"o":102.995,"t":"2026-10-16T14:55:00Z","v":2176,"vw":103.098141},{"c":103.25,"h":103.25,"l":103.005,"n":122,"o":103.005,"t":"2026-10-16T15:00:00Z","v":7118,"vw":103.240091},{"c":103.06,"h":103.24,"l":103.02,"n":29,"o":103.225,"t":"2026-10-16T15:05:00Z","v":915,"vw":103.1375},{"c":103.4,"h":103.4,"l":103.225,"n":108,"o":103.225,"t":"2026-10-16T15:10:00Z","v":4119,"vw":103.321516},{"c":103.335,"h":103.335,"l":103.335,"n":35,"o":103.335,"t":"2026-10-16T15:15:00Z","v":943,"vw":103.335},{"c":103.16,"h":103.16,"l":103.16,"n":17,"o":103.16,"t":"2026-10-16T15:20:00Z","v":344,"vw":103.16},{"c":103.18,"h":103.29,"l":103.015,"n":102,"o":103.29,"t":"2026-10-16T15:25:00Z","v":2570,"vw":103.151144},{"c":103.1,"h":103.105,"l":103.1,"n":16,"o":103.105,"t":"2026-10-16T15:30:00Z","v":479,"vw":103.103333},{"c":102.86,"h":103.055,"l":102.8,"n":116,"o":103.055,"t":"2026-10-16T15:40:00Z","v":3067,"vw":102.965882},{"c":102.875,"h":102.895,"l":102.875,"n":28,"o":102.895,"t":"2026-10-16T15:45:00Z","v":601,"vw":102.881517},{"c":102.94,"h":103.08,"l":102.85,"n":76,"o":102.865,"t":"2026-10-16T15:50:00Z","v":3605,"vw":102.867573},{"c":102.915,"h":103.02,"l":102.915,"n":51,"o":103.02,"t":"2026-10-16T15:55:00Z","v":1032,"vw":102.955108},{"c":102.755,"h":102.78,"l":102.66,"n":160,"o":102.76,"t":"2026-10-16T16:00:00Z","v":8330,"vw":102.736904},{"c":102.7675,"h":102.775,"l":102.75,"n":16,"o":102.75,"t":"2026-10-16T16:05:00Z","v":456,"vw":102.764167},{"c":102.74,"h":102.82,"l":102.74,"n":88,"o":102.77,"t":"2026-10-16T16:10:00Z","v":1818,"vw":102.780625},{"c":102.58,"h":102.895,"l":102.58,"n":191,"o":102.81,"t":"2026-10-16T16:15:00Z","v":6720,"vw":102.697873},{"c":102.58,"h":102.59,"l":102.58,"n":45,"o":102.58,"t":"2026-10-16T16:20:00Z","v":1159,"vw":102.581429},{"c":102.4,"h":102.52,"l":102.4,"n":84,"o":102.52,"t":"2026-10-16T16:25:00Z","v":1877,"vw":102.434286},{"c":102.515,"h":102.515,"l":102.29,"n":80,"o":102.4,"t":"2026-10-16T16:30:00Z","v":2579,"vw":102.41125},{"c":102.24,"h":102.405,"l":102.24,"n":50,"o":102.405,"t":"2026-10-16T16:35:00Z","v":1251,"vw":102.355},{"c":102.295,"h":102.3,"l":102.29,"n":66,"o":102.3,"t":"2026-10-16T16:40:00Z","v":2146,"vw":102.298867},{"c":102.29,"h":102.29,"l":102.16,"n":15,"o":102.16,"t":"2026-10-16T16:45:00Z","v":639,"vw":102.186},{"c":102.24,"h":102.32,"l":102.21,"n":33,"o":102.32,"t":"2026-10-16T16:50:00Z","v":2241,"vw":102.297527},{"c":102.205,"h":102.275,"l":102.15,"n":64,"o":102.275,"t":"2026-10-16T16:55:00Z","v":2221,"vw":102.224375},{"c":102.24,"h":102.29,"l":102.24,"n":105,"o":102.25,"t":"2026-10-16T17:00:00Z","v":3108,"vw":102.254444},{"c":102.09,"h":102.225,"l":102.09,"n":81,"o":102.225,"t":"2026-10-16T17:05:00Z","v":2738,"vw":102.130727},{"c":102.05,"h":102.14,"l":102.05,"n":28,"o":102.14,"t":"2026-10-16T17:10:00Z","v":580,"vw":102.09},{"c":101.95,"h":102.22,"l":101.95,"n":159,"o":102.15,"t":"2026-10-16T17:15:00Z","v":3634,"vw":102.150313},{"c":101.97,"h":102.04,"l":101.95,"n":15,"o":102.04,"t":"2026-10-16T17:20:00Z","v":618,"vw":101.987175},{"c":102.28,"h":102.385,"l":102.22,"n":83,"o":102.22,"t":"2026-10-16T17:25:00Z","v":1791,"vw":102.314445},{"c":102.43,"h":102.43,"l":102.285,"n":30,"o":102.285,"t":"2026-10-16T17:30:00Z","v":950,"vw":102.303125},{"c":102.485,"h":102.505,"l":102.39,"n":70,"o":102.44,"t":"2026-10-16T17:35:00Z","v":1389,"vw":102.448571},{"c":102.48,"h":102.62,"l":102.35,"n":113,"o":102.43,"t":"2026-10-16T17:40:00Z","v":3672,"vw":102.46002},{"c":102.4125,"h":102.435,"l":102.34,"n":32,"o":102.435,"t":"2026-10-16T17:45:00Z","v":762,"vw":102.403122},{"c":102.18,"h":102.305,"l":102.18,"n":60,"o":102.3,"t":"2026-10-16T17:50:00Z","v":1906,"vw":102.269525},{"c":102.1,"h":102.3,"l":102.1,"n":89,"o":102.3,"t":"2026-10-16T17:55:00Z","v":2880,"vw":102.18125},{"c":101.98,"h":101.99,"l":101.84,"n":129,"o":101.91,"t":"2026-10-16T18:00:00Z","v":2582,"vw":101.928959},{"c":102.11,"h":102.11,"l":101.965,"n":77,"o":101.965,"t":"2026-10-16T18:05:00Z","v":1683,"vw":101.997088},{"c":102.16,"h":102.16,"l":102.15,"n":44,"o":102.15,"t":"2026-10-16T18:10:00Z","v":957,"vw":102.1575},{"c":102.01,"h":102.23,"l":102.005,"n":112,"o":102.18,"t":"2026-10-16T18:15:00Z","v":3596,"vw":102.063739},{"c":102.11,"h":102.11,"l":101.87,"n":205,"o":101.9,"t":"2026-10-16T18:20:00Z","v":6351,"vw":101.95865},{"c":101.92,"h":102.1,"l":101.92,"n":71,"o":102.1,"t":"2026-10-16T18:25:00Z","v":1122,"vw":102.00375},{"c":102.04,"h":102.04,"l":101.85,"n":172,"o":101.92,"t":"2026-10-16T18:30:00Z","v":6708,"vw":101.911116},{"c":102.055,"h":102.055,"l":101.865,"n":153,"o":101.955,"t":"2026-10-16T18:35:00Z","v":2963,"vw":101.933369},{"c":102.21,"h":102.31,"l":102.09,"n":151,"o":102.09,"t":"2026-10-16T18:40:00Z","v":2834,"vw":102.228333},{"c":102.37,"h":102.455,"l":102.24,"n":194,"o":102.31,"t":"2026-10-16T18:45:00Z","v":4485,"vw":102.326301},{"c":102.43,"h":102.43,"l":102.28,"n":217,"o":102.38,"t":"2026-10-16T18:50:00Z","v":5854,"vw":102.343562},{"c":102.05,"h":102.37,"l":102.05,"n":168,"o":102.335,"t":"2026-10-16T18:55:00Z","v":5579,"vw":102.239293},{"c":102.085,"h":102.085,"l":101.98,"n":155,"o":102.05,"t":"2026-10-16T19:00:00Z","v":4571,"vw":102.040624},{"c":101.9,"h":102.12,"l":101.9,"n":138,"o":102.09,"t":"2026-10-16T19:05:00Z","v":3762,"vw":102.0615},{"c":102.16,"h":102.16,"l":101.92,"n":80,"o":101.92,"t":"2026-10-16T19:10:00Z","v":1381,"vw":102.036667},{"c":102.14,"h":102.24,"l":102.115,"n":90,"o":102.115,"t":"2026-10-16T19:15:00Z","v":2382,"vw":102.139956},{"c":102.205,"h":102.26,"l":102.08,"n":210,"o":102.26,"t":"2026-10-16T19:20:00Z","v":5714,"vw":102.188028},{"c":102.26,"h":102.26,"l":102.075,"n":298,"o":102.24,"t":"2026-10-16T19:25:00Z","v":6782,"vw":102.158504},{"c":102.11,"h":102.24,"l":101.995,"n":227,"o":102.23,"t":"2026-10-16T19:30:00Z","v":5261,"vw":102.081067},{"c":102.07,"h":102.15,"l":102.06,"n":186,"o":102.09,"t":"2026-10-16T19:35:00Z","v":3535,"vw":102.086429},{"c":101.75,"h":102.06,"l":101.75,"n":277,"o":102.02,"t":"2026-10-16T19:40:00Z","v":7615,"vw":101.922572},{"c":101.88,"h":101.92,"l":101.685,"n":196,"o":101.84,"t":"2026-10-16T19:45:00Z","v":5781,"vw":101.806296},{"c":102.385,"h":102.505,"l":101.955,"n":475,"o":101.96,"t":"2026-10-16T19:50:00Z","v":19322,"vw":102.327002},{"c":102.58,"h":103.04,"l":102.385,"n":1539,"o":102.405,"t":"2026-10-16T19:55:00Z","v":63708,"vw":102.795857},{"c":102.56,"h":102.56,"l":102.56,"n":34,"o":102.56,"t":"2026-10-16T20:00:00Z","v":212231,"vw":102.56},{"c":102.56,"h":102.56,"l":102.56,"n":1,"o":102.56,"t":"2026-10-16T20:25:00Z","v":41916,"vw":102.56},{"c":102.8,"h":102.8,"l":102.8,"n":7,"o":102.8,"t":"2026-10-19T08:20:00Z","v":144,"vw":102.8},{"c":102.8,"h":102.8,"l":102.8,"n":1,"o":102.8,"t":"2026-10-19T11:40:00Z","v":209,"vw":102.8},{"c":102.8,"h":102.8,"l":102.8,"n":1,"o":102.8,"t":"2026-10-19T12:00:00Z","v":210,"vw":102.8},{"c":102.8,"h":102.8,"l":102.8,"n":3,"o":102.8,"t":"2026-10-19T13:15:00Z","v":147,"vw":102.8},{"c":102.21,"h":103.615,"l":102.2,"n":45,"o":102.2,"t":"2026-10-19T13:30:00Z","v":7683,"vw":102.816969},{"c":102.175,"h":102.175,"l":101.12,"n":20,"o":102.06,"t":"2026-10-19T13:35:00Z","v":583,"vw":101.85375},{"c":102.17,"h":102.2,"l":101.795,"n":25,"o":102.2,"t":"2026-10-19T13:40:00Z","v":681,"vw":102.027},{"c":102.235,"h":102.235,"l":101.11,"n":13,"o":101.11,"t":"2026-10-19T13:45:00Z","v":566,"vw":101.844503},{"c":102.24,"h":102.24,"l":101.62,"n":25,"o":101.62,"t":"2026-10-19T13:55:00Z","v":1611,"vw":101.8351},{"c":101.795,"h":101.935,"l":101.795,"n":74,"o":101.825,"t":"2026-10-19T14:00:00Z","v":1617,"vw":101.864551},{"c":101.13,"h":101.79,"l":101.13,"n":26,"o":101.79,"t":"2026-10-19T14:05:00Z","v":498,"vw":101.46},{"c":101.77,"h":101.77,"l":101.77,"n":34,"o":101.77,"t":"2026-10-19T14:10:00Z","v":943,"vw":101.77},{"c":101.85,"h":102.71,"l":101.85,"n":210,"o":101.9,"t":"2026-10-19T14:15:00Z","v":6565,"vw":102.265086},{"c":102.225,"h":102.68,"l":102.225,"n":213,"o":102.36,"t":"2026-10-19T14:20:00Z","v":15185,"vw":102.335583},{"c":102.06,"h":102.25,"l":101.89,"n":280,"o":102.225,"t":"2026-10-19T14:25:00Z","v":21300,"vw":102.131161},{"c":102.45,"h":102.45,"l":102.35,"n":122,"o":102.37,"t":"2026-10-19T14:30:00Z","v":4167,"vw":102.357162},{"c":102.26,"h":102.465,"l":102.09,"n":97,"o":102.465,"t":"2026-10-19T14:35:00Z","v":2770,"vw":102.327553},{"c":102.405,"h":102.535,"l":102.09,"n":109,"o":102.25,"t":"2026-10-19T14:40:00Z","v":4291,"vw":102.367516},{"c":102.57,"h":102.57,"l":102.1001,"n":26,"o":102.1001,"t":"2026-10-19T14:45:00Z","v":942,"vw":102.392512},{"c":102.68,"h":102.68,"l":102.465,"n":26,"o":102.465,"t":"2026-10-19T14:50:00Z","v":667,"vw":102.599333},{"c":103.22,"h":103.22,"l":102.99,"n":57,"o":103.015,"t":"2026-10-19T14:55:00Z","v":3353,"vw":103.034963},{"c":103.23,"h":103.32,"l":103.23,"n":43,"o":103.32,"t":"2026-10-19T15:00:00Z","v":1264,"vw":103.289072},{"c":103.485,"h":103.59,"l":103.485,"n":65,"o":103.59,"t":"2026-10-19T15:05:00Z","v":1550,"vw":103.5475},{"c":103.57,"h":103.57,"l":103.48,"n":41,"o":103.48,"t":"2026-10-19T15:10:00Z","v":877,"vw":103.525224},{"c":103.44,"h":103.44,"l":103.44,"n":23,"o":103.44,"t":"2026-10-19T15:15:00Z","v":465,"vw":103.44},{"c":103.57,"h":103.64,"l":103.5125,"n":39,"o":103.5125,"t":"2026-10-19T15:20:00Z","v":1082,"vw":103.553803},{"c":103.64,"h":103.64,"l":103.64,"n":5,"o":103.64,"t":"2026-10-19T15:25:00Z","v":116,"vw":103.64},{"c":103.47,"h":103.735,"l":103.47,"n":147,"o":103.71,"t":"2026-10-19T15:30:00Z","v":5438,"vw":103.700699},{"c":103.525,"h":103.555,"l":103.5,"n":39,"o":103.555,"t":"2026-10-19T15:35:00Z","v":1662,"vw":103.526661},{"c":103.155,"h":103.22,"l":103.155,"n":32,"o":103.22,"t":"2026-10-19T15:40:00Z","v":717,"vw":103.198333},{"c":103.03,"h":103.03,"l":103.03,"n":16,"o":103.03,"t":"2026-10-19T15:45:00Z","v":249,"vw":103.03},{"c":103.11,"h":103.11,"l":103.11,"n":41,"o":103.11,"t":"2026-10-19T15:50:00Z","v":532,"vw":103.11},{"c":102.93,"h":102.93,"l":102.93,"n":22,"o":102.93,"t":"2026-10-19T15:55:00Z","v":403,"vw":102.93},{"c":102.825,"h":102.905,"l":102.66,"n":47,"o":102.905,"t":"2026-10-19T16:00:00Z","v":1155,"vw":102.792056},{"c":102.82,"h":102.82,"l":102.82,"n":6,"o":102.82,"t":"2026-10-19T16:05:00Z","v":202,"vw":102.82},{"c":102.755,"h":102.805,"l":102.755,"n":31,"o":102.805,"t":"2026-10-19T16:10:00Z","v":807,"vw":102.78},{"c":102.15,"h":102.715,"l":102.15,"n":158,"o":102.71,"t":"2026-10-19T16:15:00Z","v":6243,"vw":102.627003},{"c":102.35,"h":102.35,"l":102.085,"n":119,"o":102.275,"t":"2026-10-19T16:20:00Z","v":3464,"vw":102.212883},{"c":102.41,"h":102.46,"l":102.34,"n":46,"o":102.46,"t":"2026-10-19T16:25:00Z","v":1034,"vw":102.425779},{"c":102.33,"h":102.44,"l":102.33,"n":27,"o":102.44,"t":"2026-10-19T16:30:00Z","v":547,"vw":102.40793},{"c":102.26,"h":102.26,"l":102.26,"n":20,"o":102.26,"t":"2026-10-19T16:35:00Z","v":587,"vw":102.26},{"c":102.22,"h":102.35,"l":102.16,"n":54,"o":102.26,"t":"2026-10-19T16:40:00Z","v":3993,"vw":102.19963},{"c":102.19,"h":102.19,"l":102.09,"n":30,"o":102.09,"t":"2026-10-19T16:45:00Z","v":1217,"vw":102.132857},{"c":102.19,"h":102.34,"l":101.98,"n":36,"o":102.19,"t":"2026-10-19T16:50:00Z","v":848,"vw":102.178722},{"c":102.28,"h":102.28,"l":102.28,"n":10,"o":102.28,"t":"2026-10-19T16:55:00Z","v":281,"vw":102.28},{"c":102.115,"h":102.39,"l":102.11,"n":79,"o":102.39,"t":"2026-10-19T17:00:00Z","v":2270,"vw":102.22357},{"c":102.11,"h":102.16,"l":102.11,"n":43,"o":102.16,"t":"2026-10-19T17:05:00Z","v":1523,"vw":102.115},{"c":102.105,"h":102.105,"l":102.105,"n":31,"o":102.105,"t":"2026-10-19T17:10:00Z","v":1214,"vw":102.105},{"c":102.075,"h":102.1,"l":102.075,"n":26,"o":102.09,"t":"2026-10-19T17:15:00Z","v":900,"vw":102.090714},{"c":102.34,"h":102.38,"l":102.155,"n":51,"o":102.155,"t":"2026-10-19T17:20:00Z","v":1191,"vw":102.278897},{"c":102.22,"h":102.37,"l":102.22,"n":64,"o":102.33,"t":"2026-10-19T17:25:00Z","v":2103,"vw":102.267297},{"c":102.235,"h":102.235,"l":102.22,"n":25,"o":102.22,"t":"2026-10-19T17:30:00Z","v":656,"vw":102.23},{"c":102.06,"h":102.06,"l":101.96,"n":40,"o":102.01,"t":"2026-10-19T17:35:00Z","v":2749,"vw":102.021237},{"c":102.14,"h":102.14,"l":101.96,"n":66,"o":101.96,"t":"2026-10-19T17:40:00Z","v":2040,"vw":102.059375},{"c":102.04,"h":102.04,"l":102.03,"n":20,"o":102.03,"t":"2026-10-19T17:45:00Z","v":301,"vw":102.035},{"c":102.04,"h":102.16,"l":102.04,"n":40,"o":102.04,"t":"2026-10-19T17:50:00Z","v":670,"vw":102.084765},{"c":102.05,"h":102.08,"l":102.05,"n":20,"o":102.08,"t":"2026-10-19T17:55:00Z","v":485,"vw":102.07},{"c":102.2,"h":102.25,"l":102.18,"n":95,"o":102.21,"t":"2026-10-19T18:00:00Z","v":2777,"vw":102.207143},{"c":102.15,"h":102.19,"l":102.15,"n":72,"o":102.15,"t":"2026-10-19T18:05:00Z","v":1735,"vw":102.174},{"c":102.24,"h":102.24,"l":102.02,"n":134,"o":102.105,"t":"2026-10-19T18:10:00Z","v":3954,"vw":102.075301},{"c":102.52,"h":102.52,"l":102.36,"n":105,"o":102.36,"t":"2026-10-19T18:15:00Z","v":3323,"vw":102.4246},{"c":102.555,"h":102.63,"l":102.52,"n":68,"o":102.63,"t":"2026-10-19T18:20:00Z","v":2033,"vw":102.60571},{"c":102.54,"h":102.565,"l":102.54,"n":57,"o":102.565,"t":"2026-10-19T18:25:00Z","v":931,"vw":102.557138},{"c":102.52,"h":102.55,"l":102.52,"n":69,"o":102.525,"t":"2026-10-19T18:30:00Z","v":1932,"vw":102.537665},{"c":102.385,"h":102.385,"l":102.385,"n":22,"o":102.385,"t":"2026-10-19T18:35:00Z","v":670,"vw":102.385},{"c":102.39,"h":102.435,"l":102.375,"n":45,"o":102.435,"t":"2026-10-19T18:40:00Z","v":1412,"vw":102.406349},{"c":102.38,"h":102.41,"l":102.38,"n":50,"o":102.41,"t":"2026-10-19T18:45:00Z","v":969,"vw":102.398},{"c":102.43,"h":102.43,"l":102.32,"n":110,"o":102.35,"t":"2026-10-19T18:50:00Z","v":3806,"vw":102.357271},{"c":102.57,"h":102.59,"l":102.48,"n":177,"o":102.48,"t":"2026-10-19T18:55:00Z","v":5392,"vw":102.509512},{"c":102.715,"h":102.785,"l":102.5,"n":173,"o":102.5,"t":"2026-10-19T19:00:00Z","v":4578,"vw":102.653453},{"c":102.49,"h":102.74,"l":102.48,"n":102,"o":102.715,"t":"2026-10-19T19:05:00Z","v":2844,"vw":102.626538},{"c":102.53,"h":102.53,"l":102.53,"n":24,"o":102.53,"t":"2026-10-19T19:10:00Z","v":724,"vw":102.53},{"c":102.555,"h":102.68,"l":102.53,"n":59,"o":102.535,"t":"2026-10-19T19:15:00Z","v":2021,"vw":102.5595},{"c":102.51,"h":102.71,"l":102.51,"n":242,"o":102.555,"t":"2026-10-19T19:20:00Z","v":7036,"vw":102.606346},{"c":102.625,"h":102.74,"l":102.51,"n":213,"o":102.58,"t":"2026-10-19T19:25:00Z","v":6047,"vw":102.64197},{"c":102.59,"h":102.67,"l":102.59,"n":140,"o":102.63,"t":"2026-10-19T19:30:00Z","v":2602,"vw":102.627717},{"c":102.57,"h":102.73,"l":102.57,"n":225,"o":102.73,"t":"2026-10-19T19:35:00Z","v":7567,"vw":102.661432},{"c":102.55,"h":102.74,"l":102.49,"n":351,"o":102.595,"t":"2026-10-19T19:40:00Z","v":13326,"vw":102.607466},{"c":102.77,"h":102.77,"l":102.58,"n":246,"o":102.605,"t":"2026-10-19T19:45:00Z","v":7075,"vw":102.685793},{"c":102.81,"h":102.81,"l":102.57,"n":443,"o":102.8,"t":"2026-10-19T19:50:00Z","v":12214,"vw":102.679752},{"c":102.47,"h":102.8,"l":102.39,"n":1343,"o":102.8,"t":"2026-10-19T19:55:00Z","v":60042,"vw":102.576217},{"c":101.95,"h":102.48,"l":101.94,"n":25,"o":102.48,"t":"2026-10-19T20:00:00Z","v":99676,"vw":102.44882},{"c":102.45,"h":102.45,"l":102.45,"n":1,"o":102.45,"t":"2026-10-19T20:25:00Z","v":83832,"vw":102.45},{"c":102.41,"h":102.6,"l":102.41,"n":26,"o":102.6,"t":"2026-10-20T10:45:00Z","v":1434,"vw":102.568598},{"c":103.9,"h":103.91,"l":102.17,"n":73,"o":102.17,"t":"2026-10-20T13:30:00Z","v":6763,"vw":102.431541},{"c":103.64,"h":104.06,"l":102.72,"n":146,"o":102.85,"t":"2026-10-20T13:35:00Z","v":6057,"vw":103.239527},{"c":105,"h":105,"l":105,"n":25,"o":105,"t":"2026-10-20T13:40:00Z","v":655,"vw":105},{"c":105.13,"h":105.13,"l":104.92,"n":61,"o":104.92,"t":"2026-10-20T13:45:00Z","v":1604,"vw":105.000793},{"c":105.2,"h":105.28,"l":105.18,"n":32,"o":105.28,"t":"2026-10-20T13:50:00Z","v":1776,"vw":105.2},{"c":105.2,"h":105.205,"l":105.2,"n":49,"o":105.2,"t":"2026-10-20T13:55:00Z","v":1275,"vw":105.201},{"c":104.545,"h":105.175,"l":104.205,"n":97,"o":105.175,"t":"2026-10-20T14:00:00Z","v":3705,"vw":104.74644},{"c":104.28,"h":104.535,"l":103.96,"n":48,"o":104.535,"t":"2026-10-20T14:05:00Z","v":1310,"vw":104.255833},{"c":104.275,"h":104.28,"l":104.02,"n":35,"o":104.28,"t":"2026-10-20T14:10:00Z","v":1011,"vw":104.242143},{"c":104.09,"h":104.33,"l":103.99,"n":55,"o":104.33,"t":"2026-10-20T14:15:00Z","v":1704,"vw":104.09074},{"c":104.3,"h":104.55,"l":104.1,"n":192,"o":104.105,"t":"2026-10-20T14:20:00Z","v":5905,"vw":104.230413},{"c":104.71,"h":104.79,"l":104.385,"n":111,"o":104.39,"t":"2026-10-20T14:25:00Z","v":3608,"vw":104.588073},{"c":104.53,"h":104.84,"l":104.53,"n":73,"o":104.835,"t":"2026-10-20T14:30:00Z","v":2123,"vw":104.750515},{"c":105.37,"h":105.37,"l":104.64,"n":142,"o":104.64,"t":"2026-10-20T14:35:00Z","v":8535,"vw":105.072386},{"c":105.32,"h":105.36,"l":105.22,"n":91,"o":105.22,"t":"2026-10-20T14:40:00Z","v":2260,"vw":105.325155},{"c":105.405,"h":105.52,"l":105.29,"n":223,"o":105.315,"t":"2026-10-20T14:45:00Z","v":10715,"vw":105.435862},{"c":105.835,"h":105.835,"l":105.4075,"n":121,"o":105.41,"t":"2026-10-20T14:50:00Z","v":3387,"vw":105.662329},{"c":105.65,"h":105.79,"l":105.46,"n":110,"o":105.79,"t":"2026-10-20T14:55:00Z","v":5363,"vw":105.601763},{"c":105.4725,"h":105.76,"l":105.41,"n":431,"o":105.665,"t":"2026-10-20T15:00:00Z","v":34192,"vw":105.486392},{"c":105.68,"h":105.73,"l":105.48,"n":99,"o":105.5,"t":"2026-10-20T15:05:00Z","v":2678,"vw":105.584434},{"c":105.17,"h":105.68,"l":104.9,"n":335,"o":105.68,"t":"2026-10-20T15:10:00Z","v":17989,"vw":105.357362},{"c":105.04,"h":105.34,"l":105.04,"n":151,"o":105.06,"t":"2026-10-20T15:15:00Z","v":3922,"vw":105.170713},{"c":104.93,"h":105.0076,"l":104.75,"n":84,"o":104.75,"t":"2026-10-20T15:20:00Z","v":1734,"vw":104.912327},{"c":104.985,"h":105.14,"l":104.985,"n":53,"o":105.045,"t":"2026-10-20T15:25:00Z","v":1537,"vw":105.05},{"c":104.775,"h":104.84,"l":104.68,"n":99,"o":104.83,"t":"2026-10-20T15:30:00Z","v":3648,"vw":104.789887},{"c":104.695,"h":104.695,"l":104.435,"n":122,"o":104.435,"t":"2026-10-20T15:35:00Z","v":3576,"vw":104.559404},{"c":104.785,"h":104.845,"l":104.785,"n":76,"o":104.845,"t":"2026-10-20T15:40:00Z","v":1943,"vw":104.809167},{"c":104.815,"h":104.815,"l":104.6004,"n":87,"o":104.785,"t":"2026-10-20T15:45:00Z","v":3286,"vw":104.689284},{"c":104.735,"h":104.735,"l":104.61,"n":25,"o":104.61,"t":"2026-10-20T15:50:00Z","v":798,"vw":104.70375},{"c":104.68,"h":104.93,"l":104.68,"n":87,"o":104.79,"t":"2026-10-20T15:55:00Z","v":2978,"vw":104.762039},{"c":104.6,"h":104.655,"l":104.6,"n":75,"o":104.655,"t":"2026-10-20T16:00:00Z","v":1623,"vw":104.62375},{"c":104.49,"h":104.75,"l":104.49,"n":170,"o":104.7,"t":"2026-10-20T16:05:00Z","v":5786,"vw":104.649102},{"c":104.6025,"h":104.6025,"l":104.4,"n":144,"o":104.425,"t":"2026-10-20T16:10:00Z","v":4708,"vw":104.475734},{"c":104.3,"h":104.505,"l":104.3,"n":50,"o":104.505,"t":"2026-10-20T16:15:00Z","v":1580,"vw":104.344418},{"c":104.455,"h":104.455,"l":104.265,"n":53,"o":104.265,"t":"2026-10-20T16:20:00Z","v":1090,"vw":104.36},{"c":104.46,"h":104.465,"l":104.405,"n":47,"o":104.405,"t":"2026-10-20T16:25:00Z","v":1213,"vw":104.443911},{"c":104.37,"h":104.535,"l":104.3,"n":148,"o":104.46,"t":"2026-10-20T16:30:00Z","v":4613,"vw":104.426841},{"c":104.5,"h":104.5,"l":104.3,"n":46,"o":104.41,"t":"2026-10-20T16:35:00Z","v":1306,"vw":104.385309},{"c":104.465,"h":104.5,"l":104.465,"n":72,"o":104.5,"t":"2026-10-20T16:40:00Z","v":1523,"vw":104.484286},{"c":104.475,"h":104.475,"l":104.43,"n":47,"o":104.46,"t":"2026-10-20T16:45:00Z","v":1093,"vw":104.4525},{"c":104.26,"h":104.5,"l":104.25,"n":148,"o":104.445,"t":"2026-10-20T16:50:00Z","v":3800,"vw":104.439355},{"c":104.525,"h":104.525,"l":104.36,"n":74,"o":104.36,"t":"2026-10-20T16:55:00Z","v":2437,"vw":104.440268},{"c":104.51,"h":104.63,"l":104.51,"n":140,"o":104.57,"t":"2026-10-20T17:00:00Z","v":4002,"vw":104.584758},{"c":104.59,"h":104.59,"l":104.475,"n":82,"o":104.475,"t":"2026-10-20T17:10:00Z","v":2302,"vw":104.564375},{"c":104.45,"h":104.6,"l":104.39,"n":76,"o":104.6,"t":"2026-10-20T17:15:00Z","v":3567,"vw":104.505133},{"c":104.555,"h":104.555,"l":104.47,"n":58,"o":104.555,"t":"2026-10-20T17:20:00Z","v":1540,"vw":104.525195},{"c":104.345,"h":104.51,"l":104.1824,"n":58,"o":104.51,"t":"2026-10-20T17:25:00Z","v":10938,"vw":104.267772},{"c":104.885,"h":104.885,"l":104.42,"n":110,"o":104.43,"t":"2026-10-20T17:30:00Z","v":3490,"vw":104.679444},{"c":104.8875,"h":104.8875,"l":104.8875,"n":29,"o":104.8875,"t":"2026-10-20T17:35:00Z","v":546,"vw":104.8875},{"c":104.86,"h":104.86,"l":104.79,"n":83,"o":104.8,"t":"2026-10-20T17:40:00Z","v":2224,"vw":104.837812},{"c":104.695,"h":104.82,"l":104.695,"n":86,"o":104.82,"t":"2026-10-20T17:45:00Z","v":4227,"vw":104.725225},{"c":104.75,"h":104.75,"l":104.75,"n":16,"o":104.75,"t":"2026-10-20T17:50:00Z","v":231,"vw":104.75},{"c":104.815,"h":104.815,"l":104.71,"n":120,"o":104.805,"t":"2026-10-20T17:55:00Z","v":3743,"vw":104.767778},{"c":104.915,"h":105,"l":104.77,"n":172,"o":104.86,"t":"2026-10-20T18:00:00Z","v":4807,"vw":104.864565},{"c":104.82,"h":104.99,"l":104.82,"n":73,"o":104.99,"t":"2026-10-20T18:05:00Z","v":1931,"vw":104.894561},{"c":104.821,"h":105.08,"l":104.821,"n":65,"o":104.905,"t":"2026-10-20T18:10:00Z","v":2071,"vw":104.867845},{"c":104.69,"h":104.955,"l":104.6575,"n":143,"o":104.955,"t":"2026-10-20T18:15:00Z","v":4624,"vw":104.910156},{"c":104.71,"h":104.71,"l":104.585,"n":52,"o":104.64,"t":"2026-10-20T18:20:00Z","v":1753,"vw":104.679113},{"c":104.5975,"h":104.68,"l":104.56,"n":98,"o":104.68,"t":"2026-10-20T18:25:00Z","v":2248,"vw":104.597839},{"c":104.745,"h":104.89,"l":104.63,"n":150,"o":104.63,"t":"2026-10-20T18:30:00Z","v":4957,"vw":104.743185},{"c":104.66,"h":104.67,"l":104.6,"n":84,"o":104.6,"t":"2026-10-20T18:35:00Z","v":3342,"vw":104.643639},{"c":104.63,"h":104.655,"l":104.57,"n":149,"o":104.655,"t":"2026-10-20T18:40:00Z","v":4053,"vw":104.625},{"c":104.75,"h":104.765,"l":104.73,"n":119,"o":104.73,"t":"2026-10-20T18:45:00Z","v":2599,"vw":104.748461},{"c":104.735,"h":104.875,"l":104.71,"n":105,"o":104.75,"t":"2026-10-20T18:50:00Z","v":4081,"vw":104.777443},{"c":104.83,"h":104.85,"l":104.72,"n":87,"o":104.7475,"t":"2026-10-20T18:55:00Z","v":2795,"vw":104.801619},{"c":104.58,"h":104.805,"l":104.505,"n":186,"o":104.71,"t":"2026-10-20T19:00:00Z","v":5584,"vw":104.647818},{"c":104.82,"h":104.82,"l":104.58,"n":183,"o":104.58,"t":"2026-10-20T19:05:00Z","v":5423,"vw":104.697672},{"c":104.84,"h":104.915,"l":104.685,"n":191,"o":104.82,"t":"2026-10-20T19:10:00Z","v":9064,"vw":104.794025},{"c":104.92,"h":105.04,"l":104.9,"n":187,"o":104.91,"t":"2026-10-20T19:15:00Z","v":5565,"vw":104.98305},{"c":104.96,"h":104.98,"l":104.8201,"n":49,"o":104.88,"t":"2026-10-20T19:20:00Z","v":774,"vw":104.910025},{"c":105.26,"h":105.325,"l":105.06,"n":295,"o":105.06,"t":"2026-10-20T19:25:00Z","v":9603,"vw":105.193435},{"c":105.12,"h":105.335,"l":105.12,"n":184,"o":105.335,"t":"2026-10-20T19:30:00Z","v":6607,"vw":105.205677},{"c":104.965,"h":105.075,"l":104.965,"n":136,"o":105.07,"t":"2026-10-20T19:35:00Z","v":3948,"vw":105.045909},{"c":104.895,"h":105.12,"l":104.86,"n":302,"o":105.03,"t":"2026-10-20T19:40:00Z","v":11669,"vw":105.019946},{"c":104.675,"h":104.99,"l":104.67,"n":275,"o":104.97,"t":"2026-10-20T19:45:00Z","v":10805,"vw":104.793855},{"c":104.48,"h":104.81,"l":104.43,"n":404,"o":104.675,"t":"2026-10-20T19:50:00Z","v":25144,"vw":104.689908},{"c":104.55,"h":104.98,"l":104.455,"n":1589,"o":104.455,"t":"2026-10-20T19:55:00Z","v":88529,"vw":104.71449},{"c":104.61,"h":104.67,"l":104.61,"n":18,"o":104.67,"t":"2026-10-20T20:00:00Z","v":89774,"vw":104.610067},{"c":104.61,"h":104.61,"l":104.61,"n":1,"o":104.61,"t":"2026-10-20T20:25:00Z","v":167664,"vw":104.61},{"c":105,"h":105,"l":105,"n":1,"o":105,"t":"2026-10-21T13:10:00Z","v":300,"vw":105},{"c":105.41,"h":105.41,"l":105,"n":7,"o":105,"t":"2026-10-21T13:15:00Z","v":607,"vw":105.173462},{"c":105.6,"h":105.6,"l":105.6,"n":7,"o":105.6,"t":"2026-10-21T13:20:00Z","v":161,"vw":105.6},{"c":106.265,"h":106.9,"l":105.985,"n":81,"o":106.34,"t":"2026-10-21T13:30:00Z","v":8937,"vw":106.340378},{"c":106.89,"h":108.57,"l":106.81,"n":160,"o":106.9,"t":"2026-10-21T13:35:00Z","v":15844,"vw":108.225613},{"c":107.77,"h":107.77,"l":106.605,"n":78,"o":106.765,"t":"2026-10-21T13:40:00Z","v":2340,"vw":107.489624},{"c":107.44,"h":108.185,"l":107.44,"n":240,"o":107.79,"t":"2026-10-21T13:45:00Z","v":7323,"vw":107.777635},{"c":107.75,"h":108.4875,"l":106.95,"n":1519,"o":107.03,"t":"2026-10-21T13:50:00Z","v":26945,"vw":107.606811},{"c":107.03,"h":107.77,"l":107.03,"n":381,"o":107.6956,"t":"2026-10-21T13:55:00Z","v":6039,"vw":107.551129},{"c":106.6,"h":106.92,"l":106.6,"n":52,"o":106.7,"t":"2026-10-21T14:00:00Z","v":1957,"vw":106.702039},{"c":106.45,"h":107.187,"l":106.31,"n":156,"o":106.86,"t":"2026-10-21T14:05:00Z","v":4306,"vw":106.742977},{"c":106.485,"h":106.74,"l":106.485,"n":67,"o":106.65,"t":"2026-10-21T14:10:00Z","v":1429,"vw":106.656927},{"c":106.485,"h":107.15,"l":106.485,"n":52,"o":107.15,"t":"2026-10-21T14:15:00Z","v":14473,"vw":107.129315},{"c":107.075,"h":107.075,"l":106.535,"n":65,"o":106.86,"t":"2026-10-21T14:20:00Z","v":1104,"vw":106.823333},{"c":107.295,"h":107.56,"l":106.97,"n":170,"o":106.97,"t":"2026-10-21T14:25:00Z","v":7822,"vw":107.207341},{"c":107.035,"h":107.26,"l":107,"n":200,"o":107.01,"t":"2026-10-21T14:30:00Z","v":11094,"vw":107.095864},{"c":107.23,"h":107.39,"l":107.035,"n":76,"o":107.035,"t":"2026-10-21T14:35:00Z","v":3241,"vw":107.176342},{"c":107.56,"h":107.79,"l":107.39,"n":125,"o":107.39,"t":"2026-10-21T14:40:00Z","v":3951,"vw":107.603182},{"c":107.67,"h":107.67,"l":107.27,"n":104,"o":107.34,"t":"2026-10-21T14:45:00Z","v":2178,"vw":107.380166},{"c":107.435,"h":107.98,"l":107.435,"n":108,"o":107.55,"t":"2026-10-21T14:50:00Z","v":2665,"vw":107.543169},{"c":107.13,"h":107.435,"l":107.06,"n":96,"o":107.435,"t":"2026-10-21T14:55:00Z","v":3094,"vw":107.336835},{"c":107.24,"h":107.31,"l":107.165,"n":59,"o":107.3,"t":"2026-10-21T15:00:00Z","v":2043,"vw":107.26383},{"c":106.99,"h":107.125,"l":106.975,"n":112,"o":107.125,"t":"2026-10-21T15:05:00Z","v":2249,"vw":107.089375},{"c":106.62,"h":106.86,"l":106.62,"n":28,"o":106.86,"t":"2026-10-21T15:10:00Z","v":1198,"vw":106.836},{"c":106.85,"h":106.85,"l":106.85,"n":15,"o":106.85,"t":"2026-10-21T15:15:00Z","v":318,"vw":106.85},{"c":106.87,"h":107,"l":106.87,"n":34,"o":107,"t":"2026-10-21T15:20:00Z","v":531,"vw":106.938967},{"c":107.16,"h":107.16,"l":106.9,"n":111,"o":106.9,"t":"2026-10-21T15:25:00Z","v":1642,"vw":107.028079},{"c":107.04,"h":107.19,"l":107.04,"n":46,"o":107.19,"t":"2026-10-21T15:30:00Z","v":1063,"vw":107.14},{"c":107.16,"h":107.16,"l":107.16,"n":21,"o":107.16,"t":"2026-10-21T15:35:00Z","v":711,"vw":107.16},{"c":106.955,"h":107.1699,"l":106.955,"n":66,"o":107.1699,"t":"2026-10-21T15:40:00Z","v":1324,"vw":107.022826},{"c":106.94,"h":106.94,"l":106.5942,"n":179,"o":106.86,"t":"2026-10-21T15:45:00Z","v":6220,"vw":106.770288},{"c":106.72,"h":106.95,"l":106.72,"n":114,"o":106.95,"t":"2026-10-21T15:50:00Z","v":3591,"vw":106.808972},{"c":106.6,"h":106.6,"l":106.6,"n":29,"o":106.6,"t":"2026-10-21T15:55:00Z","v":305,"vw":106.6},{"c":106.55,"h":106.615,"l":106.55,"n":63,"o":106.615,"t":"2026-10-21T16:00:00Z","v":1075,"vw":106.571667},{"c":106.485,"h":106.485,"l":106.485,"n":30,"o":106.485,"t":"2026-10-21T16:05:00Z","v":420,"vw":106.485},{"c":107.03,"h":107.03,"l":106.495,"n":197,"o":106.495,"t":"2026-10-21T16:10:00Z","v":5164,"vw":106.730205},{"c":107.19,"h":107.19,"l":106.85,"n":340,"o":106.85,"t":"2026-10-21T16:15:00Z","v":12402,"vw":107.018112},{"c":107.215,"h":107.25,"l":107.215,"n":58,"o":107.25,"t":"2026-10-21T16:20:00Z","v":1629,"vw":107.222077},{"c":107.56,"h":107.56,"l":107.07,"n":186,"o":107.185,"t":"2026-10-21T16:25:00Z","v":6517,"vw":107.3409},{"c":107.42,"h":107.55,"l":107.41,"n":178,"o":107.55,"t":"2026-10-21T16:30:00Z","v":5038,"vw":107.43111},{"c":108.275,"h":108.305,"l":107.455,"n":281,"o":107.53,"t":"2026-10-21T16:35:00Z","v":15873,"vw":107.825852},{"c":107.875,"h":108.275,"l":107.7,"n":182,"o":108.275,"t":"2026-10-21T16:40:00Z","v":4336,"vw":107.937905},{"c":107.49,"h":107.885,"l":107.415,"n":189,"o":107.885,"t":"2026-10-21T16:45:00Z","v":7128,"vw":107.770171},{"c":107.775,"h":107.98,"l":107.72,"n":126,"o":107.72,"t":"2026-10-21T16:50:00Z","v":3596,"vw":107.853842},{"c":107.68,"h":107.794,"l":107.68,"n":76,"o":107.794,"t":"2026-10-21T16:55:00Z","v":2026,"vw":107.753961},{"c":107.795,"h":107.89,"l":107.765,"n":131,"o":107.765,"t":"2026-10-21T17:00:00Z","v":4340,"vw":107.79488},{"c":107.68,"h":107.815,"l":107.55,"n":117,"o":107.78,"t":"2026-10-21T17:05:00Z","v":5908,"vw":107.707898},{"c":107.63,"h":107.67,"l":107.57,"n":96,"o":107.6,"t":"2026-10-21T17:10:00Z","v":2511,"vw":107.641842},{"c":107.74,"h":107.75,"l":107.625,"n":192,"o":107.625,"t":"2026-10-21T17:15:00Z","v":2993,"vw":107.713418},{"c":108.395,"h":108.395,"l":107.94,"n":318,"o":107.94,"t":"2026-10-21T17:20:00Z","v":12559,"vw":108.170805},{"c":108.345,"h":108.42,"l":108.145,"n":277,"o":108.275,"t":"2026-10-21T17:25:00Z","v":8755,"vw":108.279628},{"c":108.197,"h":108.64,"l":108.197,"n":138,"o":108.325,"t":"2026-10-21T17:30:00Z","v":3834,"vw":108.449578},{"c":107.87,"h":108.54,"l":107.86,"n":764,"o":108.44,"t":"2026-10-21T17:35:00Z","v":41809,"vw":108.190009},{"c":107.97,"h":108.22,"l":107.96,"n":151,"o":108.03,"t":"2026-10-21T17:40:00Z","v":5396,"vw":108.010606},{"c":108.24,"h":108.27,"l":108.005,"n":159,"o":108.01,"t":"2026-10-21T17:45:00Z","v":3385,"vw":108.135997},{"c":108.4,"h":108.425,"l":108.145,"n":253,"o":108.145,"t":"2026-10-21T17:50:00Z","v":8328,"vw":108.383377},{"c":108.39,"h":108.415,"l":108.19,"n":104,"o":108.415,"t":"2026-10-21T17:55:00Z","v":2004,"vw":108.37147},{"c":108.35,"h":108.39,"l":108.22,"n":99,"o":108.22,"t":"2026-10-21T18:00:00Z","v":2031,"vw":108.357325},{"c":108.27,"h":108.35,"l":108.18,"n":165,"o":108.35,"t":"2026-10-21T18:05:00Z","v":3813,"vw":108.280753},{"c":108.18,"h":108.27,"l":108.18,"n":103,"o":108.27,"t":"2026-10-21T18:10:00Z","v":1907,"vw":108.247832},{"c":108.24,"h":108.26,"l":108.17,"n":135,"o":108.26,"t":"2026-10-21T18:15:00Z","v":2497,"vw":108.236645},{"c":108.41,"h":108.41,"l":108.31,"n":140,"o":108.31,"t":"2026-10-21T18:20:00Z","v":2318,"vw":108.364007},{"c":108.55,"h":108.565,"l":108.405,"n":129,"o":108.52,"t":"2026-10-21T18:25:00Z","v":1704,"vw":108.527759},{"c":108.36,"h":108.405,"l":108.36,"n":69,"o":108.39,"t":"2026-10-21T18:30:00Z","v":1834,"vw":108.3925},{"c":108.48,"h":108.52,"l":108.29,"n":113,"o":108.47,"t":"2026-10-21T18:35:00Z","v":1703,"vw":108.44},{"c":108.43,"h":108.47,"l":108.4,"n":121,"o":108.4,"t":"2026-10-21T18:40:00Z","v":2070,"vw":108.441903},{"c":108.16,"h":108.52,"l":108.16,"n":229,"o":108.42,"t":"2026-10-21T18:45:00Z","v":4957,"vw":108.37885},{"c":108,"h":108.13,"l":107.85,"n":165,"o":108.12,"t":"2026-10-21T18:50:00Z","v":4028,"vw":107.999091},{"c":107.235,"h":108,"l":107.235,"n":237,"o":107.9,"t":"2026-10-21T18:55:00Z","v":6232,"vw":107.591545},{"c":107.075,"h":107.215,"l":106.975,"n":161,"o":107.215,"t":"2026-10-21T19:00:00Z","v":2713,"vw":107.105563},{"c":107.17,"h":107.24,"l":106.805,"n":222,"o":107.07,"t":"2026-10-21T19:05:00Z","v":5228,"vw":107.05186},{"c":107.45,"h":107.67,"l":106.945,"n":380,"o":107.05,"t":"2026-10-21T19:10:00Z","v":12857,"vw":107.289017},{"c":107.58,"h":107.7,"l":107.475,"n":79,"o":107.475,"t":"2026-10-21T19:15:00Z","v":1527,"vw":107.585773},{"c":107.575,"h":107.8,"l":107.55,"n":99,"o":107.55,"t":"2026-10-21T19:20:00Z","v":2298,"vw":107.6715},{"c":107.975,"h":108.04,"l":107.59,"n":331,"o":107.59,"t":"2026-10-21T19:25:00Z","v":11684,"vw":107.855217},{"c":108.09,"h":108.23,"l":107.97,"n":382,"o":108.02,"t":"2026-10-21T19:30:00Z","v":12207,"vw":108.027249},{"c":108.17,"h":108.42,"l":107.8,"n":502,"o":107.97,"t":"2026-10-21T19:35:00Z","v":24539,"vw":108.163796},{"c":108.26,"h":108.26,"l":108.01,"n":232,"o":108.17,"t":"2026-10-21T19:40:00Z","v":6643,"vw":108.159513},{"c":108.14,"h":108.33,"l":108.04,"n":422,"o":108.26,"t":"2026-10-21T19:45:00Z","v":17654,"vw":108.215029},{"c":108.14,"h":108.465,"l":108.13,"n":662,"o":108.235,"t":"2026-10-21T19:50:00Z","v":27764,"vw":108.30292},{"c":108.35,"h":108.68,"l":108.14,"n":1960,"o":108.3,"t":"2026-10-21T19:55:00Z","v":97931,"vw":108.354539},{"c":108.63,"h":108.63,"l":108.63,"n":31,"o":108.63,"t":"2026-10-21T20:00:00Z","v":236507,"vw":108.63},{"c":107.06,"h":109.43,"l":104.81,"n":288,"o":106.5,"t":"2026-10-22T13:30:00Z","v":26224,"vw":106.685733},{"c":105.82,"h":107.06,"l":105.82,"n":71,"o":107.06,"t":"2026-10-22T13:35:00Z","v":5056,"vw":106.556998},{"c":106.78,"h":107.185,"l":105.48,"n":633,"o":105.65,"t":"2026-10-22T13:40:00Z","v":55356,"vw":106.661545},{"c":105.35,"h":106.63,"l":105.35,"n":337,"o":106.63,"t":"2026-10-22T13:45:00Z","v":25548,"vw":105.76936},{"c":103.86,"h":106.4,"l":103,"n":358,"o":105.35,"t":"2026-10-22T13:50:00Z","v":27485,"vw":105.560293},{"c":104.355,"h":105.59,"l":103.85,"n":529,"o":103.86,"t":"2026-10-22T13:55:00Z","v":26425,"vw":104.1899},{"c":104.955,"h":105.71,"l":104.345,"n":244,"o":104.5,"t":"2026-10-22T14:00:00Z","v":11828,"vw":104.701586},{"c":104.95,"h":104.96,"l":104.315,"n":137,"o":104.95,"t":"2026-10-22T14:05:00Z","v":15763,"vw":104.907878},{"c":104.95,"h":105.2,"l":104.05,"n":510,"o":104.95,"t":"2026-10-22T14:10:00Z","v":30340,"vw":104.683429},{"c":103.805,"h":105.06,"l":103.805,"n":217,"o":104.95,"t":"2026-10-22T14:15:00Z","v":4775,"vw":104.389072},{"c":103.415,"h":104.065,"l":103.09,"n":160,"o":104.065,"t":"2026-10-22T14:20:00Z","v":3429,"vw":103.322769},{"c":103.53,"h":103.88,"l":103.53,"n":98,"o":103.56,"t":"2026-10-22T14:25:00Z","v":1697,"vw":103.625},{"c":103.86,"h":103.9,"l":103.44,"n":239,"o":103.89,"t":"2026-10-22T14:30:00Z","v":8930,"vw":103.817672},{"c":103.77,"h":103.85,"l":103.29,"n":164,"o":103.85,"t":"2026-10-22T14:35:00Z","v":4443,"vw":103.638405},{"c":103.33,"h":103.7475,"l":103.14,"n":179,"o":103.59,"t":"2026-10-22T14:40:00Z","v":5527,"vw":103.501775},{"c":103.55,"h":103.595,"l":103.24,"n":82,"o":103.31,"t":"2026-10-22T14:45:00Z","v":2481,"vw":103.502778},{"c":103.1,"h":103.39,"l":103.095,"n":215,"o":103.28,"t":"2026-10-22T14:50:00Z","v":5891,"vw":103.242534},{"c":103.245,"h":103.32,"l":102.835,"n":229,"o":103,"t":"2026-10-22T14:55:00Z","v":9022,"vw":103.112768},{"c":102.71,"h":103.74,"l":102.35,"n":365,"o":103.27,"t":"2026-10-22T15:00:00Z","v":16648,"vw":103.258555},{"c":102.7629,"h":103.21,"l":102.38,"n":312,"o":102.66,"t":"2026-10-22T15:05:00Z","v":15804,"vw":102.965461},{"c":102.74,"h":103.27,"l":102.61,"n":277,"o":102.75,"t":"2026-10-22T15:10:00Z","v":14859,"vw":102.8229},{"c":102.49,"h":102.5,"l":102.15,"n":191,"o":102.16,"t":"2026-10-22T15:15:00Z","v":3073,"vw":102.258769},{"c":102.48,"h":102.53,"l":102.48,"n":179,"o":102.495,"t":"2026-10-22T15:20:00Z","v":5630,"vw":102.489383},{"c":102.425,"h":102.78,"l":102.04,"n":191,"o":102.78,"t":"2026-10-22T15:25:00Z","v":10805,"vw":102.387146},{"c":102.27,"h":102.5,"l":102,"n":446,"o":102.4,"t":"2026-10-22T15:30:00Z","v":28353,"vw":102.232551},{"c":101.76,"h":102.5318,"l":101.75,"n":353,"o":102.16,"t":"2026-10-22T15:35:00Z","v":16446,"vw":102.261344},{"c":102.12,"h":102.12,"l":101.5301,"n":231,"o":102.005,"t":"2026-10-22T15:40:00Z","v":15735,"vw":101.665135},{"c":102.15,"h":102.2,"l":101.91,"n":136,"o":102.2,"t":"2026-10-22T15:45:00Z","v":6956,"vw":102.062849},{"c":102.2,"h":102.29,"l":101.99,"n":205,"o":101.99,"t":"2026-10-22T15:50:00Z","v":6061,"vw":102.177963},{"c":102.405,"h":102.48,"l":102.13,"n":265,"o":102.2,"t":"2026-10-22T15:55:00Z","v":9894,"vw":102.275457},{"c":102.22,"h":102.425,"l":102.03,"n":174,"o":102.2,"t":"2026-10-22T16:00:00Z","v":4989,"vw":102.267396},{"c":103.22,"h":103.22,"l":102.12,"n":179,"o":102.21,"t":"2026-10-22T16:05:00Z","v":5773,"vw":102.51566},{"c":103,"h":103.38,"l":103,"n":65,"o":103.38,"t":"2026-10-22T16:10:00Z","v":1477,"vw":103.05625},{"c":103.51,"h":103.51,"l":103.23,"n":163,"o":103.2375,"t":"2026-10-22T16:15:00Z","v":4466,"vw":103.33929},{"c":103.61,"h":103.83,"l":103.39,"n":238,"o":103.61,"t":"2026-10-22T16:20:00Z","v":7367,"vw":103.574367},{"c":104.15,"h":104.57,"l":103.66,"n":156,"o":103.66,"t":"2026-10-22T16:25:00Z","v":3539,"vw":103.992739},{"c":104.24,"h":104.525,"l":104.095,"n":164,"o":104.16,"t":"2026-10-22T16:30:00Z","v":9572,"vw":104.256088},{"c":104.115,"h":104.115,"l":103.935,"n":26,"o":103.935,"t":"2026-10-22T16:35:00Z","v":509,"vw":104.055},{"c":103.735,"h":104.2,"l":103.735,"n":145,"o":104.115,"t":"2026-10-22T16:40:00Z","v":8990,"vw":104.080687},{"c":103.925,"h":104.08,"l":103.647,"n":129,"o":103.9529,"t":"2026-10-22T16:45:00Z","v":3209,"vw":103.869118},{"c":104.47,"h":104.48,"l":104,"n":155,"o":104,"t":"2026-10-22T16:50:00Z","v":5021,"vw":104.332166},{"c":104.455,"h":104.51,"l":104.335,"n":80,"o":104.46,"t":"2026-10-22T16:55:00Z","v":4150,"vw":104.454697},{"c":103.81,"h":104.4425,"l":103.72,"n":187,"o":104.4425,"t":"2026-10-22T17:00:00Z","v":3739,"vw":104.152046},{"c":104.01,"h":104.05,"l":103.72,"n":104,"o":103.73,"t":"2026-10-22T17:05:00Z","v":3151,"vw":103.847371},{"c":104.35,"h":104.35,"l":103.81,"n":254,"o":104.045,"t":"2026-10-22T17:10:00Z","v":23264,"vw":103.852917},{"c":104.43,"h":104.43,"l":104.14,"n":39,"o":104.14,"t":"2026-10-22T17:15:00Z","v":884,"vw":104.2775},{"c":104.42,"h":104.57,"l":104.42,"n":146,"o":104.48,"t":"2026-10-22T17:20:00Z","v":3166,"vw":104.52125},{"c":105.215,"h":105.215,"l":104.59,"n":181,"o":104.6,"t":"2026-10-22T17:25:00Z","v":4259,"vw":104.923942},{"c":104.99,"h":104.99,"l":104.99,"n":26,"o":104.99,"t":"2026-10-22T17:30:00Z","v":280,"vw":104.99},{"c":104.785,"h":104.98,"l":104.785,"n":95,"o":104.98,"t":"2026-10-22T17:35:00Z","v":2219,"vw":104.898913},{"c":104.61,"h":104.79,"l":104.61,"n":66,"o":104.785,"t":"2026-10-22T17:40:00Z","v":2038,"vw":104.769576},{"c":104.88,"h":104.88,"l":104.765,"n":142,"o":104.765,"t":"2026-10-22T17:45:00Z","v":2359,"vw":104.802097},{"c":104.875,"h":105.1,"l":104.835,"n":68,"o":104.835,"t":"2026-10-22T17:50:00Z","v":1899,"vw":104.935769},{"c":105.455,"h":105.455,"l":104.82,"n":182,"o":104.875,"t":"2026-10-22T17:55:00Z","v":4284,"vw":105.054897},{"c":105.18,"h":105.34,"l":105.12,"n":77,"o":105.185,"t":"2026-10-22T18:00:00Z","v":1971,"vw":105.189444},{"c":105.59,"h":105.65,"l":105.18,"n":112,"o":105.18,"t":"2026-10-22T18:05:00Z","v":3657,"vw":105.418554},{"c":105.58,"h":106.02,"l":105.53,"n":198,"o":105.53,"t":"2026-10-22T18:10:00Z","v":3717,"vw":105.724168},{"c":105.63,"h":105.63,"l":105.63,"n":15,"o":105.63,"t":"2026-10-22T18:15:00Z","v":293,"vw":105.63},{"c":105,"h":105.8165,"l":104.69,"n":275,"o":105.66,"t":"2026-10-22T18:20:00Z","v":14197,"vw":105.17104},{"c":105.175,"h":105.31,"l":105,"n":288,"o":105,"t":"2026-10-22T18:25:00Z","v":12600,"vw":105.157629},{"c":105.185,"h":105.34,"l":105.13,"n":158,"o":105.17,"t":"2026-10-22T18:30:00Z","v":3963,"vw":105.222559},{"c":105.19,"h":105.1975,"l":105.185,"n":113,"o":105.185,"t":"2026-10-22T18:35:00Z","v":1946,"vw":105.1875},{"c":105.17,"h":105.3,"l":105.17,"n":209,"o":105.19,"t":"2026-10-22T18:40:00Z","v":4971,"vw":105.251023},{"c":105.22,"h":105.385,"l":105.18,"n":225,"o":105.225,"t":"2026-10-22T18:45:00Z","v":4658,"vw":105.218519},{"c":104.22,"h":105.12,"l":104.22,"n":493,"o":105.03,"t":"2026-10-22T18:50:00Z","v":18574,"vw":104.410087},{"c":104.875,"h":104.88,"l":104.02,"n":353,"o":104.19,"t":"2026-10-22T18:55:00Z","v":15949,"vw":104.281198},{"c":104.6,"h":104.79,"l":104.6,"n":124,"o":104.79,"t":"2026-10-22T19:00:00Z","v":1568,"vw":104.711569},{"c":104.54,"h":104.995,"l":104.52,"n":277,"o":104.52,"t":"2026-10-22T19:05:00Z","v":7294,"vw":104.769496},{"c":104.68,"h":104.68,"l":104.355,"n":119,"o":104.355,"t":"2026-10-22T19:10:00Z","v":2459,"vw":104.47985},{"c":104.77,"h":104.94,"l":104.38,"n":227,"o":104.52,"t":"2026-10-22T19:15:00Z","v":6482,"vw":104.752761},{"c":104.33,"h":104.74,"l":104.25,"n":129,"o":104.74,"t":"2026-10-22T19:20:00Z","v":4022,"vw":104.532222},{"c":104.22,"h":104.33,"l":104.05,"n":292,"o":104.2,"t":"2026-10-22T19:25:00Z","v":7375,"vw":104.202031},{"c":103.865,"h":104.17,"l":103.695,"n":245,"o":104.17,"t":"2026-10-22T19:30:00Z","v":6350,"vw":103.937931},{"c":103.97,"h":104.105,"l":103.9,"n":241,"o":104,"t":"2026-10-22T19:35:00Z","v":5875,"vw":103.999375},{"c":103.5,"h":104.13,"l":103.39,"n":411,"o":103.965,"t":"2026-10-22T19:40:00Z","v":11873,"vw":103.762505},{"c":103.09,"h":103.53,"l":102.75,"n":692,"o":103.495,"t":"2026-10-22T19:45:00Z","v":27586,"vw":103.32023},{"c":102.41,"h":103.5,"l":102.38,"n":534,"o":103.07,"t":"2026-10-22T19:50:00Z","v":19295,"vw":103.005581},{"c":102.45,"h":102.93,"l":101.895,"n":1922,"o":102.595,"t":"2026-10-22T19:55:00Z","v":95962,"vw":102.457206},{"c":102.45,"h":102.45,"l":102.45,"n":18,"o":102.45,"t":"2026-10-22T20:00:00Z","v":165285,"vw":102.45},{"c":100.41,"h":100.41,"l":100.41,"n":1,"o":100.41,"t":"2026-10-22T20:45:00Z","v":100,"vw":100.41}],"history":[{"c":50.04,"h":51.285,"l":49.66,"n":9743,"o":51.15,"t":"2024-10-21T04:00:00Z","v":564935,"vw":50.123698},{"c":50.7,"h":50.95,"l":49.625,"n":10741,"o":49.88,"t":"2024-10-22T04:00:00Z","v":502306,"vw":50.541247},{"c":51.01,"h":51.13,"l":50.09,"n":17099,"o":50.57,"t":"2024-10-23T04:00:00Z","v":1016773,"vw":50.793186},{"c":50.06,"h":51.52,"l":48.96,"n":15866,"o":50.63,"t":"2024-10-24T04:00:00Z","v":1044508,"vw":50.147584},{"c":49.38,"h":51.64,"l":48.98,"n":12604,"o":50.08,"t":"2024-10-25T04:00:00Z","v":741928,"vw":49.507834},{"c":51.25,"h":51.42,"l":49.21,"n":10725,"o":49.23,"t":"2024-10-28T04:00:00Z","v":647731,"vw":50.99123},{"c":50.1,"h":50.975,"l":49.89,"n":8684,"o":50.37,"t":"2024-10-29T04:00:00Z","v":427681,"vw":50.273322},{"c":50.97,"h":52.27,"l":50,"n":8531,"o":50,"t":"2024-10-30T04:00:00Z","v":425162,"vw":51.217813},{"c":49.85,"h":51.88,"l":49.73,"n":8155,"o":51.52,"t":"2024-10-31T04:00:00Z","v":524084,"vw":50.173167},{"c":50.75,"h":51.2,"l":49.55,"n":10479,"o":49.77,"t":"2024-11-01T04:00:00Z","v":555026,"vw":50.762356},{"c":50.63,"h":51.65,"l":50.36,"n":8955,"o":50.64,"t":"2024-11-04T05:00:00Z","v":429249,"vw":50.928492},{"c":52.76,"h":53.24,"l":50.78,"n":12281,"o":50.89,"t":"2024-11-05T05:00:00Z","v":749144,"vw":52.699678},{"c":62.77,"h":63.01,"l":59,"n":38569,"o":59.17,"t":"2024-11-06T05:00:00Z","v":2725832,"vw":61.443109},{"c":60.25,"h":62.87,"l":59.89,"n":23458,"o":61.72,"t":"2024-11-07T05:00:00Z","v":1333221,"vw":60.88389},{"c":59.07,"h":61.03,"l":58.95,"n":13318,"o":60.32,"t":"2024-11-08T05:00:00Z","v":679196,"vw":59.475318},{"c":59.57,"h":61.67,"l":59.34,"n":15857,"o":60.41,"t":"2024-11-11T05:00:00Z","v":954647,"vw":59.873614},{"c":58.64,"h":60.05,"l":58.33,"n":11283,"o":59.1,"t":"2024-11-12T05:00:00Z","v":569658,"vw":58.792057},{"c":56.29,"h":59.84,"l":56.28,"n":14226,"o":58.72,"t":"2024-11-13T05:00:00Z","v":782679,"vw":57.341328},{"c":56.7,"h":57.54,"l":56.32,"n":12287,"o":56.88,"t":"2024-11-14T05:00:00Z","v":664227,"vw":56.750794},{"c":58.5,"h":58.51,"l":56.9507,"n":12343,"o":57.09,"t":"2024-11-15T05:00:00Z","v":666631,"vw":58.089471},{"c":57.67,"h":59.34,"l":57.41,"n":15892,"o":58.51,"t":"2024-11-18T05:00:00Z","v":542365,"vw":58.03664},{"c":57.59,"h":58.13,"l":56.42,"n":10448,"o":56.73,"t":"2024-11-19T05:00:00Z","v":554218,"vw":57.559036},{"c":57.18,"h":58.4,"l":56.82,"n":9175,"o":57.82,"t":"2024-11-20T05:00:00Z","v":491328,"vw":57.30916},{"c":56.8,"h":58.1925,"l":56.01,"n":17777,"o":57.66,"t":"2024-11-21T05:00:00Z","v":906248,"vw":56.731533},{"c":58.07,"h":58.73,"l":57.47,"n":10856,"o":57.47,"t":"2024-11-22T05:00:00Z","v":542993,"vw":58.170558},{"c":58.9,"h":60.26,"l":58.64,"n":12880,"o":58.99,"t":"2024-11-25T05:00:00Z","v":912548,"vw":59.116689},{"c":58.57,"h":59.16,"l":58.15,"n":10721,"o":58.77,"t":"2024-11-26T05:00:00Z","v":634655,"vw":58.676353},{"c":57.95,"h":59.46,"l":57.66,"n":9552,"o":58.95,"t":"2024-11-27T05:00:00Z","v":412551,"vw":58.058093},{"c":58.83,"h":59.8,"l":58.06,"n":5195,"o":59.27,"t":"2024-11-29T05:00:00Z","v":252374,"vw":58.830659},{"c":60.42,"h":60.97,"l":58.8,"n":15293,"o":60.49,"t":"2024-12-02T05:00:00Z","v":590983,"vw":60.215703},{"c":61.15,"h":62.045,"l":60.03,"n":15248,"o":60.79,"t":"2024-12-03T05:00:00Z","v":718677,"vw":61.232639},{"c":61.11,"h":61.96,"l":60.1,"n":12092,"o":61.22,"t":"2024-12-04T05:00:00Z","v":486224,"vw":61.025894},{"c":61.96,"h":62.09,"l":60.57,"n":10242,"o":61.34,"t":"2024-12-05T05:00:00Z","v":421744,"vw":61.737718},{"c":63.19,"h":63.25,"l":61.4175,"n":14266,"o":62.17,"t":"2024-12-06T05:00:00Z","v":600596,"vw":62.701399},{"c":64.44,"h":65.24,"l":63.2,"n":23585,"o":63.45,"t":"2024-12-09T05:00:00Z","v":1306819,"vw":64.48589},{"c":64.33,"h":65.27,"l":63.67,"n":17317,"o":64.31,"t":"2024-12-10T05:00:00Z","v":922850,"vw":64.475849},{"c":66.35,"h":66.555,"l":64.65,"n":20899,"o":64.8,"t":"2024-12-11T05:00:00Z","v":995067,"vw":66.076763},{"c":66.02,"h":66.71,"l":65.67,"n":15452,"o":66.11,"t":"2024-12-12T05:00:00Z","v":893632,"vw":66.170028},{"c":65.27,"h":66.23,"l":65.2,"n":12661,"o":66.02,"t":"2024-12-13T05:00:00Z","v":665755,"vw":65.640822},{"c":66.34,"h":66.62,"l":64.72,"n":16397,"o":65.31,"t":"2024-12-16T05:00:00Z","v":815815,"vw":66.044555},{"c":65.11,"h":66.27,"l":64.425,"n":19098,"o":65.41,"t":"2024-12-17T05:00:00Z","v":733364,"vw":65.038813},{"c":60.69,"h":66.36,"l":60.375,"n":16567,"o":65.59,"t":"2024-12-18T05:00:00Z","v":886320,"vw":62.55808},{"c":61.42,"h":65.15,"l":60.59,"n":21159,"o":63.42,"t":"2024-12-19T05:00:00Z","v":1084257,"vw":61.569183},{"c":62.76,"h":63.17,"l":60,"n":14844,"o":60.73,"t":"2024-12-20T05:00:00Z","v":1300053,"vw":62.535959},{"c":62.29,"h":63.16,"l":61.35,"n":8376,"o":61.83,"t":"2024-12-23T05:00:00Z","v":427289,"vw":62.263525},{"c":62.95,"h":63.02,"l":61.69,"n":4250,"o":62.44,"t":"2024-12-24T05:00:00Z","v":171492,"vw":62.629027},{"c":63.32,"h":63.59,"l":61.81,"n":7895,"o":62.11,"t":"2024-12-26T05:00:00Z","v":222676,"vw":63.237231},{"c":61.93,"h":63.46,"l":61.6,"n":7233,"o":62.59,"t":"2024-12-27T05:00:00Z","v":307131,"vw":62.090038},{"c":61.4,"h":61.97,"l":60.39,"n":7779,"o":61.03,"t":"2024-12-30T05:00:00Z","v":661623,"vw":61.319629},{"c":61.06,"h":62.46,"l":60.95,"n":7318,"o":61.68,"t":"2024-12-31T05:00:00Z","v":320148,"vw":61.23809},{"c":60.47,"h":61.71,"l":60.1001,"n":11336,"o":60.99,"t":"2025-01-02T05:00:00Z","v":656192,"vw":60.664572},{"c":61.88,"h":61.95,"l":60,"n":10133,"o":60.93,"t":"2025-01-03T05:00:00Z","v":400482,"vw":61.36395},{"c":61.78,"h":63.14,"l":61.51,"n":12145,"o":62.62,"t":"2025-01-06T05:00:00Z","v":473148,"vw":62.025392},{"c":59.66,"h":62.4,"l":59.46,"n":14674,"o":61.78,"t":"2025-01-07T05:00:00Z","v":726020,"vw":59.996422},{"c":59.28,"h":59.6,"l":58.44,"n":8102,"o":59.19,"t":"2025-01-08T05:00:00Z","v":447456,"vw":59.218117},{"c":57.19,"h":58.77,"l":57.04,"n":11183,"o":58.55,"t":"2025-01-10T05:00:00Z","v":517795,"vw":57.45599},{"c":57.54,"h":57.6,"l":55.76,"n":17797,"o":56.39,"t":"2025-01-13T05:00:00Z","v":643889,"vw":57.198933},{"c":59.12,"h":59.54,"l":58.11,"n":8453,"o":58.67,"t":"2025-01-14T05:00:00Z","v":409447,"vw":59.080725},{"c":61.48,"h":62.035,"l":60.84,"n":12378,"o":61.23,"t":"2025-01-15T05:00:00Z","v":597098,"vw":61.435232},{"c":60.87,"h":61.71,"l":60.195,"n":9272,"o":60.9,"t":"2025-01-16T05:00:00Z","v":466803,"vw":60.806033},{"c":61.53,"h":61.82,"l":60.96,"n":11599,"o":61.69,"t":"2025-01-17T05:00:00Z","v":427213,"vw":61.532537},{"c":63.75,"h":63.79,"l":61.915,"n":11614,"o":62.38,"t":"2025-01-21T05:00:00Z","v":573116,"vw":63.41801},{"c":65.07,"h":65.15,"l":63.615,"n":11016,"o":63.87,"t":"2025-01-22T05:00:00Z","v":572223,"vw":64.703777},{"c":64.84,"h":65.9,"l":64.37,"n":11637,"o":64.96,"t":"2025-01-23T05:00:00Z","v":518610,"vw":65.105617},{"c":64.49,"h":65.08,"l":63.91,"n":8725,"o":64.46,"t":"2025-01-24T05:00:00Z","v":396790,"vw":64.406576},{"c":63.9,"h":64.72,"l":62.9,"n":11650,"o":64.22,"t":"2025-01-27T05:00:00Z","v":590556,"vw":63.81215},{"c":63.08,"h":63.495,"l":61.15,"n":15795,"o":63.26,"t":"2025-01-28T05:00:00Z","v":752933,"vw":62.595887},{"c":63.65,"h":63.79,"l":61.73,"n":16046,"o":63.27,"t":"2025-01-29T05:00:00Z","v":864678,"vw":63.079375},{"c":63.71,"h":65.69,"l":60.6503,"n":21117,"o":63,"t":"2025-01-30T05:00:00Z","v":1350762,"vw":63.8546},{"c":63.33,"h":64.5,"l":62.29,"n":15120,"o":63.3,"t":"2025-01-31T05:00:00Z","v":819011,"vw":63.158453},{"c":63.13,"h":63.65,"l":59.885,"n":19631,"o":61.62,"t":"2025-02-03T05:00:00Z","v":1078818,"vw":62.511047},{"c":60.2,"h":64.74,"l":59.6,"n":25788,"o":63.65,"t":"2025-02-04T05:00:00Z","v":1569754,"vw":60.798027},{"c":61.91,"h":62,"l":59.63,"n":13104,"o":60.81,"t":"2025-02-05T05:00:00Z","v":841718,"vw":61.287955},{"c":62.77,"h":63.23,"l":61.8,"n":9617,"o":62.79,"t":"2025-02-06T05:00:00Z","v":472692,"vw":62.644512},{"c":62.03,"h":63.25,"l":61.67,"n":9046,"o":62.84,"t":"2025-02-07T05:00:00Z","v":396048,"vw":62.167288},{"c":60.6,"h":62.66,"l":60.5,"n":10964,"o":62.66,"t":"2025-02-10T05:00:00Z","v":473683,"vw":60.999153},{"c":62.47,"h":63.13,"l":59.76,"n":10943,"o":60.03,"t":"2025-02-11T05:00:00Z","v":607490,"vw":62.491809},{"c":61.31,"h":62.28,"l":60.19,"n":7890,"o":62.05,"t":"2025-02-12T05:00:00Z","v":491807,"vw":61.177519},{"c":61.27,"h":62.2,"l":60.74,"n":8516,"o":61.86,"t":"2025-02-13T05:00:00Z","v":384047,"vw":61.36286},{"c":62.41,"h":62.7,"l":61.24,"n":7792,"o":61.27,"t":"2025-02-14T05:00:00Z","v":512178,"vw":62.364213},{"c":61.95,"h":63.175,"l":61.02,"n":8893,"o":62.73,"t":"2025-02-18T05:00:00Z","v":473918,"vw":62.005145},{"c":61.02,"h":61.85,"l":60.445,"n":11681,"o":61.01,"t":"2025-02-19T05:00:00Z","v":577239,"vw":61.147666},{"c":59.67,"h":61,"l":58.63,"n":10405,"o":60.82,"t":"2025-02-20T05:00:00Z","v":593691,"vw":59.405515},{"c":56.93,"h":60.2,"l":56.465,"n":10675,"o":59.82,"t":"2025-02-21T05:00:00Z","v":582505,"vw":57.48434},{"c":55.45,"h":57.59,"l":55.31,"n":15073,"o":57.59,"t":"2025-02-24T05:00:00Z","v":790410,"vw":55.934842},{"c":54.49,"h":56.05,"l":54.28,"n":13372,"o":55.85,"t":"2025-02-25T05:00:00Z","v":705877,"vw":54.783536},{"c":53.9,"h":55.28,"l":52.77,"n":19191,"o":54.65,"t":"2025-02-26T05:00:00Z","v":1487109,"vw":53.835997},{"c":53.64,"h":54.71,"l":53.15,"n":17012,"o":54.24,"t":"2025-02-27T05:00:00Z","v":892824,"vw":53.830673},{"c":54,"h":54.31,"l":53.085,"n":12199,"o":53.77,"t":"2025-02-28T05:00:00Z","v":796719,"vw":53.850179},{"c":51.74,"h":55.05,"l":51.17,"n":18696,"o":54.56,"t":"2025-03-03T05:00:00Z","v":1066013,"vw":52.714832},{"c":50.51,"h":51.3,"l":49.14,"n":23403,"o":50.31,"t":"2025-03-04T05:00:00Z","v":1518181,"vw":50.451763},{"c":50.92,"h":52.06,"l":50.04,"n":18655,"o":50.62,"t":"2025-03-05T05:00:00Z","v":900426,"vw":50.907813},{"c":49.34,"h":51.03,"l":49.01,"n":19853,"o":50.25,"t":"2025-03-06T05:00:00Z","v":1231871,"vw":49.592883},{"c":48.68,"h":49.33,"l":47.005,"n":22876,"o":49.33,"t":"2025-03-07T05:00:00Z","v":1454474,"vw":48.213191},{"c":46.51,"h":47,"l":44.61,"n":26747,"o":47,"t":"2025-03-10T04:00:00Z","v":1895629,"vw":45.95191},{"c":47.68,"h":48.47,"l":45.5,"n":23448,"o":46.57,"t":"2025-03-11T04:00:00Z","v":1263446,"vw":47.348173},{"c":48.28,"h":49.6,"l":47.93,"n":16423,"o":48.81,"t":"2025-03-12T04:00:00Z","v":916564,"vw":48.390681},{"c":47.55,"h":49.02,"l":47.37,"n":21247,"o":48.62,"t":"2025-03-13T04:00:00Z","v":1114501,"vw":48.046153},{"c":49.24,"h":49.63,"l":48.01,"n":17853,"o":48.38,"t":"2025-03-14T04:00:00Z","v":915919,"vw":49.179176},{"c":47.96,"h":48.895,"l":46.16,"n":30411,"o":48.8,"t":"2025-03-17T04:00:00Z","v":1649950,"vw":47.465418},{"c":47.87,"h":48.58,"l":47.73,"n":17992,"o":48.18,"t":"2025-03-18T04:00:00Z","v":896000,"vw":48.06252},{"c":49.74,"h":50.01,"l":47.69,"n":17452,"o":48.06,"t":"2025-03-19T04:00:00Z","v":979232,"vw":49.477008},{"c":49.78,"h":50.58,"l":49.11,"n":15393,"o":49.11,"t":"2025-03-20T04:00:00Z","v":757353,"vw":49.93755},{"c":50,"h":50.32,"l":48.65,"n":14182,"o":49.14,"t":"2025-03-21T04:00:00Z","v":1317786,"vw":49.859237},{"c":52.42,"h":52.5,"l":50.76,"n":16115,"o":51.17,"t":"2025-03-24T04:00:00Z","v":984122,"vw":52.197492},{"c":51.59,"h":52.81,"l":51.44,"n":14275,"o":52.21,"t":"2025-03-25T04:00:00Z","v":1010637,"vw":51.830186},{"c":51.45,"h":52.24,"l":51.01,"n":12829,"o":51.91,"t":"2025-03-26T04:00:00Z","v":666503,"vw":51.51636},{"c":51.26,"h":51.715,"l":50.4,"n":12721,"o":51.06,"t":"2025-03-27T04:00:00Z","v":660138,"vw":51.253672},{"c":50,"h":51.28,"l":49.475,"n":15806,"o":51.04,"t":"2025-03-28T04:00:00Z","v":727827,"vw":49.924865},{"c":50.08,"h":50.39,"l":47.99,"n":13770,"o":48.63,"t":"2025-03-31T04:00:00Z","v":755936,"vw":49.766279},{"c":50.17,"h":50.32,"l":49.21,"n":13235,"o":49.21,"t":"2025-04-01T04:00:00Z","v":620693,"vw":49.947531},{"c":51.58,"h":52.11,"l":48.8,"n":11946,"o":49.39,"t":"2025-04-02T04:00:00Z","v":482329,"vw":51.418127},{"c":44.81,"h":48.955,"l":44.5514,"n":39677,"o":48.955,"t":"2025-04-03T04:00:00Z","v":2146593,"vw":45.527037},{"c":41.88,"h":42.95,"l":39.9,"n":38440,"o":42.925,"t":"2025-04-04T04:00:00Z","v":2140514,"vw":41.745268},{"c":43.92,"h":44.47,"l":38.21,"n":51482,"o":38.21,"t":"2025-04-07T04:00:00Z","v":3422445,"vw":43.128858},{"c":42.85,"h":46.16,"l":42.1,"n":32856,"o":44.86,"t":"2025-04-08T04:00:00Z","v":1872255,"vw":43.521585},{"c":48.28,"h":49.73,"l":41.22,"n":35852,"o":41.89,"t":"2025-04-09T04:00:00Z","v":2185533,"vw":46.782504},{"c":44.39,"h":46.62,"l":43.46,"n":24479,"o":46.51,"t":"2025-04-10T04:00:00Z","v":1245915,"vw":44.759884},{"c":44.03,"h":44.63,"l":42.14,"n":23810,"o":44.03,"t":"2025-04-11T04:00:00Z","v":1394702,"vw":43.617865},{"c":44.97,"h":45.94,"l":43.775,"n":18121,"o":45.26,"t":"2025-04-14T04:00:00Z","v":1381516,"vw":45.181146},{"c":45.63,"h":46.11,"l":45.07,"n":17585,"o":45.25,"t":"2025-04-15T04:00:00Z","v":1186852,"vw":45.59723},{"c":45.87,"h":46.77,"l":44.57,"n":19152,"o":45.34,"t":"2025-04-16T04:00:00Z","v":1285646,"vw":45.737894},{"c":46.87,"h":47.29,"l":45.82,"n":12195,"o":45.82,"t":"2025-04-17T04:00:00Z","v":797879,"vw":46.775824},{"c":45.6,"h":46.74,"l":44.88,"n":13491,"o":46.39,"t":"2025-04-21T04:00:00Z","v":762539,"vw":45.566748},{"c":46.89,"h":47.045,"l":45.48,"n":19454,"o":46.46,"t":"2025-04-22T04:00:00Z","v":1061047,"vw":46.342027},{"c":47.87,"h":49.35,"l":47.36,"n":22187,"o":48.4,"t":"2025-04-23T04:00:00Z","v":1571872,"vw":48.406703},{"c":48.91,"h":51.71,"l":48.01,"n":25889,"o":49.94,"t":"2025-04-24T04:00:00Z","v":1889723,"vw":49.16547},{"c":48.89,"h":49.04,"l":47.31,"n":17518,"o":48.25,"t":"2025-04-25T04:00:00Z","v":1163653,"vw":48.621743},{"c":48.15,"h":49.25,"l":47.335,"n":18100,"o":49.17,"t":"2025-04-28T04:00:00Z","v":1101174,"vw":48.05532},{"c":48.44,"h":48.76,"l":47.1,"n":14649,"o":48.04,"t":"2025-04-29T04:00:00Z","v":701922,"vw":48.219469},{"c":47.45,"h":47.58,"l":46.045,"n":17180,"o":47.07,"t":"2025-04-30T04:00:00Z","v":988216,"vw":46.94455},{"c":47.79,"h":48.37,"l":46.92,"n":11510,"o":47.92,"t":"2025-05-01T04:00:00Z","v":659212,"vw":47.887765},{"c":48.92,"h":49.62,"l":48.24,"n":16543,"o":48.65,"t":"2025-05-02T04:00:00Z","v":1135299,"vw":48.914305},{"c":48.9,"h":49.7699,"l":47.89,"n":8646,"o":48.37,"t":"2025-05-05T04:00:00Z","v":576447,"vw":49.115691},{"c":48.58,"h":49.0343,"l":47.87,"n":9355,"o":48.14,"t":"2025-05-06T04:00:00Z","v":482497,"vw":48.64701},{"c":48.65,"h":49.6,"l":48.15,"n":12152,"o":49.23,"t":"2025-05-07T04:00:00Z","v":551433,"vw":48.760172},{"c":50.47,"h":51.435,"l":49.31,"n":13742,"o":49.54,"t":"2025-05-08T04:00:00Z","v":710883,"vw":50.70657},{"c":50.47,"h":50.76,"l":49.63,"n":9691,"o":50.76,"t":"2025-05-09T04:00:00Z","v":609428,"vw":50.284364},{"c":54,"h":55.88,"l":52.905,"n":21459,"o":53.75,"t":"2025-05-12T04:00:00Z","v":1202344,"vw":54.451634},{"c":55.13,"h":55.755,"l":54.11,"n":14599,"o":54.32,"t":"2025-05-13T04:00:00Z","v":817400,"vw":55.110344},{"c":55.29,"h":55.765,"l":54.37,"n":14943,"o":54.86,"t":"2025-05-14T04:00:00Z","v":945366,"vw":55.190248},{"c":54.33,"h":55.015,"l":53.73,"n":15097,"o":54.81,"t":"2025-05-15T04:00:00Z","v":1080584,"vw":54.439315},{"c":53.95,"h":54.31,"l":53.58,"n":11796,"o":54.31,"t":"2025-05-16T04:00:00Z","v":673118,"vw":54.019718},{"c":53.3,"h":53.83,"l":52.57,"n":12558,"o":53.04,"t":"2025-05-19T04:00:00Z","v":629724,"vw":53.399953},{"c":52.99,"h":53.34,"l":52.57,"n":10502,"o":53.03,"t":"2025-05-20T04:00:00Z","v":501571,"vw":53.007091},{"c":51.29,"h":52.73,"l":51.21,"n":12781,"o":52.24,"t":"2025-05-21T04:00:00Z","v":647017,"vw":51.757557},{"c":51.29,"h":52.03,"l":50.3,"n":13816,"o":51.32,"t":"2025-05-22T04:00:00Z","v":798943,"vw":51.225622},{"c":50.58,"h":50.83,"l":49.81,"n":12137,"o":49.81,"t":"2025-05-23T04:00:00Z","v":665848,"vw":50.5359},{"c":52.28,"h":52.37,"l":50.6622,"n":10130,"o":51.41,"t":"2025-05-27T04:00:00Z","v":461537,"vw":52.109749},{"c":51.61,"h":52.45,"l":51.42,"n":8719,"o":52.34,"t":"2025-05-28T04:00:00Z","v":394810,"vw":51.687287},{"c":51.91,"h":52.235,"l":51.17,"n":8174,"o":52.12,"t":"2025-05-29T04:00:00Z","v":379039,"vw":51.702273},{"c":51.24,"h":51.9,"l":50.7,"n":9663,"o":51.5,"t":"2025-05-30T04:00:00Z","v":719741,"vw":51.261996},{"c":51.18,"h":51.37,"l":50.13,"n":10207,"o":50.94,"t":"2025-06-02T04:00:00Z","v":704757,"vw":51.065498},{"c":52.06,"h":52.25,"l":50.77,"n":10365,"o":51.15,"t":"2025-06-03T04:00:00Z","v":447882,"vw":51.830661},{"c":49.98,"h":52.045,"l":49.96,"n":16256,"o":51.95,"t":"2025-06-04T04:00:00Z","v":969278,"vw":50.402282},{"c":49.42,"h":50.03,"l":49.17,"n":16665,"o":49.52,"t":"2025-06-05T04:00:00Z","v":785973,"vw":49.607735},{"c":51.56,"h":51.62,"l":50.32,"n":10784,"o":50.83,"t":"2025-06-06T04:00:00Z","v":517363,"vw":51.262868},{"c":51.21,"h":52.165,"l":50.96,"n":15118,"o":52.01,"t":"2025-06-09T04:00:00Z","v":611559,"vw":51.558924},{"c":52.27,"h":52.77,"l":50.905,"n":14321,"o":51.61,"t":"2025-06-10T04:00:00Z","v":667603,"vw":52.344976},{"c":54.48,"h":55.8,"l":52.28,"n":25298,"o":52.56,"t":"2025-06-11T04:00:00Z","v":1434146,"vw":54.771151},{"c":53.58,"h":54.12,"l":52.86,"n":13412,"o":53.63,"t":"2025-06-12T04:00:00Z","v":664058,"vw":53.55398},{"c":50.72,"h":52.605,"l":50.63,"n":12153,"o":52.52,"t":"2025-06-13T04:00:00Z","v":623800,"vw":51.184898},{"c":52.55,"h":53.11,"l":50.88,"n":11976,"o":51.38,"t":"2025-06-16T04:00:00Z","v":476713,"vw":52.497162},{"c":51.71,"h":52.51,"l":51.31,"n":11710,"o":52.06,"t":"2025-06-17T04:00:00Z","v":471274,"vw":51.729841},{"c":52.76,"h":53.3409,"l":51.37,"n":10942,"o":51.37,"t":"2025-06-18T04:00:00Z","v":810301,"vw":52.778769},{"c":54.07,"h":54.29,"l":52.835,"n":16043,"o":53.26,"t":"2025-06-20T04:00:00Z","v":1561473,"vw":53.919961},{"c":54.74,"h":54.91,"l":53.26,"n":16522,"o":53.62,"t":"2025-06-23T04:00:00Z","v":881175,"vw":54.476857},{"c":55.83,"h":56.37,"l":55.2,"n":14315,"o":55.38,"t":"2025-06-24T04:00:00Z","v":773888,"vw":55.810739},{"c":55.94,"h":56.215,"l":55.62,"n":12061,"o":55.66,"t":"2025-06-25T04:00:00Z","v":601651,"vw":55.890914},{"c":56.56,"h":56.85,"l":55.8,"n":12781,"o":55.96,"t":"2025-06-26T04:00:00Z","v":698436,"vw":56.415025},{"c":56.86,"h":57.02,"l":55.84,"n":15026,"o":56.69,"t":"2025-06-27T04:00:00Z","v":1210293,"vw":56.690642},{"c":57.12,"h":57.805,"l":56.86,"n":12370,"o":57.08,"t":"2025-06-30T04:00:00Z","v":678393,"vw":57.212918},{"c":58.54,"h":58.88,"l":57.16,"n":14682,"o":57.29,"t":"2025-07-01T04:00:00Z","v":626040,"vw":58.434294},{"c":59.88,"h":59.92,"l":58.35,"n":11118,"o":58.5,"t":"2025-07-02T04:00:00Z","v":566134,"vw":59.518178},{"c":60.4,"h":60.92,"l":59.99,"n":6956,"o":60,"t":"2025-07-03T04:00:00Z","v":353481,"vw":60.441415},{"c":59.59,"h":60.63,"l":59.03,"n":10426,"o":59.86,"t":"2025-07-07T04:00:00Z","v":508699,"vw":59.686447},{"c":59.29,"h":60.54,"l":59.15,"n":12510,"o":60.22,"t":"2025-07-08T04:00:00Z","v":570265,"vw":59.591703},{"c":61.27,"h":61.435,"l":59.61,"n":13150,"o":59.91,"t":"2025-07-09T04:00:00Z","v":827244,"vw":60.80922},{"c":62.56,"h":62.825,"l":60.85,"n":18180,"o":61.08,"t":"2025-07-10T04:00:00Z","v":1044969,"vw":62.299353},{"c":61.24,"h":61.95,"l":60.9932,"n":10120,"o":61.95,"t":"2025-07-11T04:00:00Z","v":537518,"vw":61.290565},{"c":61.99,"h":62.46,"l":61.29,"n":9844,"o":62.43,"t":"2025-07-14T04:00:00Z","v":474011,"vw":61.90091},{"c":60.08,"h":61.57,"l":59.86,"n":10524,"o":61.3,"t":"2025-07-15T04:00:00Z","v":522805,"vw":60.1852},{"c":61.12,"h":61.33,"l":59.51,"n":15110,"o":60.57,"t":"2025-07-16T04:00:00Z","v":712932,"vw":60.86358},{"c":62.3,"h":62.545,"l":60.91,"n":11559,"o":60.91,"t":"2025-07-17T04:00:00Z","v":640964,"vw":62.171864},{"c":61.16,"h":62.59,"l":60.71,"n":12206,"o":62.37,"t":"2025-07-18T04:00:00Z","v":480128,"vw":61.219223},{"c":61.08,"h":62.26,"l":60.75,"n":12234,"o":61.42,"t":"2025-07-21T04:00:00Z","v":505163,"vw":61.337281},{"c":62.87,"h":63.09,"l":60.66,"n":17537,"o":60.66,"t":"2025-07-22T04:00:00Z","v":995568,"vw":62.647067},{"c":64.2,"h":64.24,"l":62.7701,"n":14850,"o":63.5,"t":"2025-07-23T04:00:00Z","v":765727,"vw":63.824721},{"c":61,"h":64.65,"l":60.96,"n":18169,"o":62.92,"t":"2025-07-24T04:00:00Z","v":934890,"vw":61.874387},{"c":63.27,"h":64.09,"l":60.9,"n":17869,"o":61.59,"t":"2025-07-25T04:00:00Z","v":1085398,"vw":63.064864},{"c":64.02,"h":64.55,"l":62.81,"n":15254,"o":63.46,"t":"2025-07-28T04:00:00Z","v":936093,"vw":64.044896},{"c":62.78,"h":65.27,"l":62.26,"n":14814,"o":64.45,"t":"2025-07-29T04:00:00Z","v":798054,"vw":63.001953},{"c":61.78,"h":63.075,"l":61.185,"n":15548,"o":62.78,"t":"2025-07-30T04:00:00Z","v":842761,"vw":62.050292},{"c":61.3,"h":61.92,"l":61.035,"n":9948,"o":61.62,"t":"2025-07-31T04:00:00Z","v":524332,"vw":61.370247},{"c":57.56,"h":59.995,"l":57.41,"n":23251,"o":59.93,"t":"2025-08-01T04:00:00Z","v":1319146,"vw":58.025448},{"c":59.42,"h":59.43,"l":57.4601,"n":14442,"o":58.17,"t":"2025-08-04T04:00:00Z","v":725464,"vw":58.98887},{"c":58.96,"h":59.8,"l":58.43,"n":11243,"o":59.38,"t":"2025-08-05T04:00:00Z","v":446294,"vw":58.965706},{"c":58.69,"h":59.275,"l":58.44,"n":10693,"o":59.01,"t":"2025-08-06T04:00:00Z","v":480608,"vw":58.788503},{"c":57.83,"h":59.41,"l":57.57,"n":11177,"o":59.41,"t":"2025-08-07T04:00:00Z","v":448458,"vw":57.890824},{"c":58.22,"h":58.52,"l":57.31,"n":10035,"o":58.17,"t":"2025-08-08T04:00:00Z","v":461988,"vw":58.16681},{"c":58.36,"h":58.7003,"l":57.85,"n":8686,"o":58.34,"t":"2025-08-11T04:00:00Z","v":291456,"vw":58.313297},{"c":60.45,"h":60.76,"l":58.94,"n":12473,"o":58.94,"t":"2025-08-12T04:00:00Z","v":487139,"vw":60.330211},{"c":61.07,"h":61.14,"l":60.125,"n":9429,"o":60.91,"t":"2025-08-13T04:00:00Z","v":395918,"vw":60.798453},{"c":61.45,"h":61.47,"l":60.03,"n":8497,"o":60.24,"t":"2025-08-14T04:00:00Z","v":386130,"vw":61.12981},{"c":59.7,"h":61.31,"l":59.23,"n":10626,"o":61.29,"t":"2025-08-15T04:00:00Z","v":554757,"vw":59.799205},{"c":60.31,"h":60.47,"l":59.12,"n":13551,"o":59.35,"t":"2025-08-18T04:00:00Z","v":809008,"vw":59.979961},{"c":59.87,"h":61.11,"l":59.64,"n":10757,"o":60.38,"t":"2025-08-19T04:00:00Z","v":460518,"vw":60.005938},{"c":59.64,"h":59.865,"l":58.615,"n":9330,"o":59.48,"t":"2025-08-20T04:00:00Z","v":371528,"vw":59.489739},{"c":59.57,"h":59.805,"l":58.2801,"n":7642,"o":59.04,"t":"2025-08-21T04:00:00Z","v":253173,"vw":59.312718},{"c":62.36,"h":62.94,"l":59.46,"n":11825,"o":59.92,"t":"2025-08-22T04:00:00Z","v":501033,"vw":62.326007},{"c":62.85,"h":63.06,"l":62.3,"n":8246,"o":62.36,"t":"2025-08-25T04:00:00Z","v":343171,"vw":62.74188},{"c":63.86,"h":64.085,"l":62.11,"n":9963,"o":62.49,"t":"2025-08-26T04:00:00Z","v":537666,"vw":63.694423},{"c":65.36,"h":65.77,"l":64.37,"n":13105,"o":65.7,"t":"2025-08-27T04:00:00Z","v":650744,"vw":65.191854},{"c":66.69,"h":67.195,"l":65.5,"n":16664,"o":65.87,"t":"2025-08-28T04:00:00Z","v":1008489,"vw":66.79415},{"c":66.19,"h":67.3299,"l":65.31,"n":12886,"o":66.93,"t":"2025-08-29T04:00:00Z","v":587880,"vw":66.051664},{"c":65.49,"h":65.66,"l":63.7801,"n":9408,"o":64.86,"t":"2025-09-02T04:00:00Z","v":424871,"vw":65.227003},{"c":65.87,"h":65.96,"l":64.94,"n":8214,"o":65.15,"t":"2025-09-03T04:00:00Z","v":363316,"vw":65.53878},{"c":66.98,"h":67.17,"l":65.84,"n":8240,"o":66.24,"t":"2025-09-04T04:00:00Z","v":339207,"vw":66.807331},{"c":66.23,"h":68.01,"l":65.67,"n":8936,"o":66.99,"t":"2025-09-05T04:00:00Z","v":348503,"vw":66.465647},{"c":65.57,"h":66.41,"l":65.09,"n":10139,"o":66.34,"t":"2025-09-08T04:00:00Z","v":457520,"vw":65.543096},{"c":64.22,"h":65.64,"l":63.01,"n":15881,"o":65.34,"t":"2025-09-09T04:00:00Z","v":631463,"vw":64.210523},{"c":64.07,"h":64.805,"l":63.39,"n":10529,"o":63.83,"t":"2025-09-10T04:00:00Z","v":444298,"vw":64.051404},{"c":63.93,"h":64.65,"l":63.465,"n":12714,"o":64.28,"t":"2025-09-11T04:00:00Z","v":666271,"vw":64.019495},{"c":63.18,"h":63.555,"l":62.57,"n":12238,"o":63.48,"t":"2025-09-12T04:00:00Z","v":616181,"vw":63.129034},{"c":63.88,"h":64.65,"l":62.9,"n":11133,"o":63.25,"t":"2025-09-15T04:00:00Z","v":503568,"vw":63.91544},{"c":62.99,"h":63.94,"l":62.43,"n":12589,"o":63.84,"t":"2025-09-16T04:00:00Z","v":605742,"vw":62.875645},{"c":61.82,"h":64.47,"l":61.4,"n":17984,"o":63.19,"t":"2025-09-17T04:00:00Z","v":872460,"vw":62.622131},{"c":64.06,"h":64.32,"l":61.97,"n":11556,"o":62.22,"t":"2025-09-18T04:00:00Z","v":581954,"vw":63.905378},{"c":63.46,"h":64.12,"l":63.05,"n":11645,"o":64,"t":"2025-09-19T04:00:00Z","v":1299787,"vw":63.558685},{"c":62.63,"h":63.29,"l":62.12,"n":14343,"o":63.07,"t":"2025-09-22T04:00:00Z","v":744015,"vw":62.858689},{"c":61.05,"h":63.875,"l":61,"n":15152,"o":63.01,"t":"2025-09-23T04:00:00Z","v":704643,"vw":61.829488},{"c":60.71,"h":61.81,"l":60.5,"n":10764,"o":61.1,"t":"2025-09-24T04:00:00Z","v":520654,"vw":60.843966},{"c":60.06,"h":60.495,"l":59.4914,"n":11466,"o":60.12,"t":"2025-09-25T04:00:00Z","v":595517,"vw":60.080902},{"c":59.59,"h":60.49,"l":58.9,"n":13334,"o":60.16,"t":"2025-09-26T04:00:00Z","v":518212,"vw":59.527256},{"c":58.07,"h":59.98,"l":57.01,"n":22952,"o":59.72,"t":"2025-09-29T04:00:00Z","v":1286274,"vw":57.93359},{"c":55.77,"h":58.405,"l":55.285,"n":16365,"o":58.07,"t":"2025-09-30T04:00:00Z","v":835858,"vw":56.066738},{"c":54.89,"h":55.91,"l":54.53,"n":18367,"o":54.98,"t":"2025-10-01T04:00:00Z","v":880546,"vw":55.057963},{"c":55.14,"h":55.35,"l":54.305,"n":14121,"o":54.91,"t":"2025-10-02T04:00:00Z","v":726552,"vw":54.968815},{"c":55.71,"h":56.485,"l":55.05,"n":14065,"o":55.05,"t":"2025-10-03T04:00:00Z","v":746274,"vw":55.835853},{"c":54.77,"h":56.54,"l":54.235,"n":15179,"o":55.76,"t":"2025-10-06T04:00:00Z","v":699416,"vw":54.815372},{"c":55.42,"h":55.75,"l":54.94,"n":12501,"o":55.01,"t":"2025-10-07T04:00:00Z","v":600974,"vw":55.393976},{"c":55.02,"h":55.91,"l":54.875,"n":10548,"o":55.91,"t":"2025-10-08T04:00:00Z","v":319203,"vw":55.129841},{"c":55.81,"h":55.97,"l":54.75,"n":11042,"o":55.48,"t":"2025-10-09T04:00:00Z","v":426011,"vw":55.609836},{"c":54.08,"h":56.27,"l":53.83,"n":16553,"o":56.06,"t":"2025-10-10T04:00:00Z","v":839154,"vw":54.50526},{"c":56.42,"h":56.51,"l":54.89,"n":15394,"o":54.89,"t":"2025-10-13T04:00:00Z","v":684849,"vw":56.181466},{"c":59.24,"h":59.285,"l":55.8,"n":18081,"o":55.8,"t":"2025-10-14T04:00:00Z","v":1106400,"vw":58.743645},{"c":59.75,"h":60.245,"l":59.22,"n":17918,"o":59.72,"t":"2025-10-15T04:00:00Z","v":805388,"vw":59.758384},{"c":57.61,"h":59.79,"l":57.11,"n":18523,"o":59.79,"t":"2025-10-16T04:00:00Z","v":836469,"vw":58.108837},{"c":59.03,"h":59.525,"l":58.17,"n":13163,"o":58.29,"t":"2025-10-17T04:00:00Z","v":832008,"vw":59.029785},{"c":59.93,"h":60.46,"l":59.16,"n":13617,"o":59.18,"t":"2025-10-20T04:00:00Z","v":601292,"vw":60.055265},{"c":60.93,"h":61.1,"l":59.89,"n":9464,"o":59.9,"t":"2025-10-21T04:00:00Z","v":455488,"vw":60.8388},{"c":60.54,"h":61.59,"l":59.83,"n":15684,"o":60.99,"t":"2025-10-22T04:00:00Z","v":741885,"vw":60.449235},{"c":65.46,"h":66.155,"l":59.925,"n":34866,"o":62.29,"t":"2025-10-23T04:00:00Z","v":2355816,"vw":64.978247},{"c":65.5,"h":66.83,"l":64.71,"n":19345,"o":66.46,"t":"2025-10-24T04:00:00Z","v":846677,"vw":65.572284},{"c":66.26,"h":67.04,"l":65.52,"n":12846,"o":66.28,"t":"2025-10-27T04:00:00Z","v":519818,"vw":66.44233},{"c":64.94,"h":66.705,"l":64.62,"n":15892,"o":66.54,"t":"2025-10-28T04:00:00Z","v":885380,"vw":65.140159},{"c":62.21,"h":64.8,"l":61.38,"n":15615,"o":64.35,"t":"2025-10-29T04:00:00Z","v":930973,"vw":62.69071},{"c":61.91,"h":63.115,"l":61.73,"n":18315,"o":61.82,"t":"2025-10-30T04:00:00Z","v":935347,"vw":62.177796},{"c":62.65,"h":63.82,"l":61.5837,"n":14653,"o":61.99,"t":"2025-10-31T04:00:00Z","v":905809,"vw":62.731058},{"c":63.6,"h":64,"l":61.955,"n":17809,"o":62.53,"t":"2025-11-03T05:00:00Z","v":745851,"vw":63.425311},{"c":62.58,"h":63.67,"l":62.49,"n":13209,"o":62.81,"t":"2025-11-04T05:00:00Z","v":607923,"vw":62.977259},{"c":63.95,"h":64.54,"l":61.75,"n":14743,"o":62.66,"t":"2025-11-05T05:00:00Z","v":660142,"vw":63.66163},{"c":63.86,"h":64.59,"l":63.27,"n":15271,"o":64.02,"t":"2025-11-06T05:00:00Z","v":667623,"vw":63.80709},{"c":63.58,"h":63.61,"l":62.19,"n":19754,"o":63.3,"t":"2025-11-07T05:00:00Z","v":829093,"vw":63.122694},{"c":63.76,"h":64.6315,"l":63.6,"n":14293,"o":64.2,"t":"2025-11-10T05:00:00Z","v":652212,"vw":64.029112},{"c":63.46,"h":64.18,"l":63.335,"n":11657,"o":63.53,"t":"2025-11-11T05:00:00Z","v":421119,"vw":63.613896},{"c":63.96,"h":64.74,"l":63.24,"n":12612,"o":63.26,"t":"2025-11-12T05:00:00Z","v":549867,"vw":63.993386},{"c":61.84,"h":63.93,"l":61.59,"n":16167,"o":63.45,"t":"2025-11-13T05:00:00Z","v":726666,"vw":62.371053},{"c":61.93,"h":62.57,"l":60.76,"n":15892,"o":61.88,"t":"2025-11-14T05:00:00Z","v":719825,"vw":61.980061},{"c":59.98,"h":62.14,"l":59.42,"n":17235,"o":61.57,"t":"2025-11-17T05:00:00Z","v":820802,"vw":60.432016},{"c":60.54,"h":61,"l":59.26,"n":17774,"o":59.42,"t":"2025-11-18T05:00:00Z","v":886625,"vw":60.367302},{"c":62.35,"h":62.38,"l":60.51,"n":14243,"o":60.97,"t":"2025-11-19T05:00:00Z","v":761303,"vw":61.865964},{"c":61.67,"h":64.59,"l":61.53,"n":18241,"o":62.97,"t":"2025-11-20T05:00:00Z","v":849140,"vw":62.379884},{"c":64.7,"h":65.83,"l":61.91,"n":17565,"o":62.11,"t":"2025-11-21T05:00:00Z","v":934821,"vw":64.444951},{"c":65.08,"h":65.46,"l":63.775,"n":13458,"o":64.47,"t":"2025-11-24T05:00:00Z","v":853567,"vw":64.965727},{"c":66.77,"h":67.58,"l":64.312,"n":15180,"o":65.24,"t":"2025-11-25T05:00:00Z","v":725284,"vw":66.92754},{"c":67.46,"h":68.715,"l":66.725,"n":14346,"o":66.77,"t":"2025-11-26T05:00:00Z","v":1086037,"vw":67.827599},{"c":67.73,"h":68.21,"l":67.41,"n":5900,"o":67.41,"t":"2025-11-28T05:00:00Z","v":242024,"vw":67.832891},{"c":68.07,"h":68.85,"l":66.73,"n":11793,"o":67.22,"t":"2025-12-01T05:00:00Z","v":654221,"vw":68.068575},{"c":69.38,"h":69.665,"l":67.949,"n":11908,"o":68.7,"t":"2025-12-02T05:00:00Z","v":651827,"vw":69.250404},{"c":71.24,"h":71.66,"l":69.31,"n":13496,"o":69.55,"t":"2025-12-03T05:00:00Z","v":711732,"vw":71.131791},{"c":72,"h":72.09,"l":69.68,"n":15261,"o":69.69,"t":"2025-12-04T05:00:00Z","v":747279,"vw":71.712164},{"c":72.21,"h":72.705,"l":71.05,"n":13936,"o":71.74,"t":"2025-12-05T05:00:00Z","v":559668,"vw":72.305275},{"c":72.42,"h":72.74,"l":71.48,"n":14018,"o":72.4,"t":"2025-12-08T05:00:00Z","v":705605,"vw":72.288739},{"c":73.46,"h":73.73,"l":71.85,"n":13501,"o":72.12,"t":"2025-12-09T05:00:00Z","v":607010,"vw":73.401763},{"c":73.83,"h":74.44,"l":71.67,"n":20003,"o":73.4,"t":"2025-12-10T05:00:00Z","v":1430464,"vw":73.150489},{"c":74.36,"h":75.83,"l":73.64,"n":16618,"o":74,"t":"2025-12-11T05:00:00Z","v":1000482,"vw":74.583402},{"c":74.59,"h":74.92,"l":73.425,"n":13139,"o":74.76,"t":"2025-12-12T05:00:00Z","v":759311,"vw":74.260836},{"c":74.35,"h":75.07,"l":74.195,"n":13050,"o":74.51,"t":"2025-12-15T05:00:00Z","v":682518,"vw":74.523929},{"c":75.81,"h":76.66,"l":73.82,"n":15580,"o":74.76,"t":"2025-12-16T05:00:00Z","v":1002640,"vw":75.875673},{"c":76.34,"h":76.64,"l":75.4,"n":14435,"o":76.21,"t":"2025-12-17T05:00:00Z","v":956260,"vw":76.206582},{"c":77.64,"h":78.27,"l":77.055,"n":18195,"o":77.62,"t":"2025-12-18T05:00:00Z","v":918492,"vw":77.703853},{"c":78,"h":78.04,"l":76.8578,"n":12676,"o":76.93,"t":"2025-12-19T05:00:00Z","v":1463531,"vw":77.77378},{"c":77.75,"h":78.98,"l":77.47,"n":9914,"o":78.27,"t":"2025-12-22T05:00:00Z","v":510422,"vw":78.041238},{"c":76.61,"h":78.05,"l":76.47,"n":11289,"o":77.82,"t":"2025-12-23T05:00:00Z","v":536252,"vw":76.847093},{"c":76.68,"h":77.5,"l":76.3,"n":4342,"o":76.69,"t":"2025-12-24T05:00:00Z","v":207140,"vw":76.668542},{"c":76.64,"h":76.98,"l":76.01,"n":8167,"o":76.39,"t":"2025-12-26T05:00:00Z","v":307104,"vw":76.479958},{"c":75.18,"h":76.655,"l":74.38,"n":10347,"o":76.43,"t":"2025-12-29T05:00:00Z","v":567890,"vw":75.184579},{"c":74.61,"h":75.32,"l":74.34,"n":7542,"o":75.32,"t":"2025-12-30T05:00:00Z","v":379355,"vw":74.710686},{"c":74.03,"h":74.63,"l":73.89,"n":9776,"o":74.63,"t":"2025-12-31T05:00:00Z","v":500995,"vw":74.181483},{"c":75.3,"h":75.8,"l":73.78,"n":10670,"o":74.2,"t":"2026-01-02T05:00:00Z","v":677859,"vw":75.178246},{"c":76.3,"h":77.747,"l":74.84,"n":12922,"o":75.08,"t":"2026-01-05T05:00:00Z","v":639415,"vw":76.630132},{"c":80.26,"h":80.405,"l":76.52,"n":18734,"o":76.595,"t":"2026-01-06T05:00:00Z","v":1137046,"vw":79.666568},{"c":79.98,"h":80.43,"l":78.26,"n":13056,"o":80.08,"t":"2026-01-07T05:00:00Z","v":630974,"vw":79.813245},{"c":81.25,"h":81.49,"l":80.06,"n":12379,"o":80.5,"t":"2026-01-08T05:00:00Z","v":695419,"vw":81.153669},{"c":80.36,"h":82.03,"l":80,"n":13516,"o":81.29,"t":"2026-01-09T05:00:00Z","v":685155,"vw":80.408278},{"c":71.78,"h":73.8,"l":70.06,"n":38133,"o":72.08,"t":"2026-01-12T05:00:00Z","v":2399730,"vw":71.718048},{"c":69.79,"h":72.915,"l":69.605,"n":27914,"o":71.93,"t":"2026-01-13T05:00:00Z","v":1646853,"vw":70.766715},{"c":69,"h":69.86,"l":67.78,"n":26585,"o":69.56,"t":"2026-01-14T05:00:00Z","v":1600993,"vw":68.903745},{"c":70.65,"h":70.77,"l":69.015,"n":21301,"o":69.49,"t":"2026-01-15T05:00:00Z","v":1284990,"vw":70.116559},{"c":73.73,"h":74.17,"l":71.89,"n":22299,"o":71.89,"t":"2026-01-16T05:00:00Z","v":1524781,"vw":73.402278},{"c":69.94,"h":73.76,"l":69.7,"n":18358,"o":72.3,"t":"2026-01-20T05:00:00Z","v":880104,"vw":71.036548},{"c":70.49,"h":71.38,"l":69.91,"n":11069,"o":70.26,"t":"2026-01-21T05:00:00Z","v":493715,"vw":70.68999},{"c":71.01,"h":72.65,"l":70.58,"n":14114,"o":71.01,"t":"2026-01-22T05:00:00Z","v":785786,"vw":71.327621},{"c":68.78,"h":70.74,"l":68.57,"n":12664,"o":70.24,"t":"2026-01-23T05:00:00Z","v":643793,"vw":69.105732},{"c":70.18,"h":70.8,"l":68.78,"n":11758,"o":69.52,"t":"2026-01-26T05:00:00Z","v":718835,"vw":69.933814},{"c":69.45,"h":70.01,"l":68.07,"n":13993,"o":69.95,"t":"2026-01-27T05:00:00Z","v":786405,"vw":69.258289},{"c":68.2,"h":70.405,"l":68.17,"n":15324,"o":69.62,"t":"2026-01-28T05:00:00Z","v":828142,"vw":68.797502},{"c":73.03,"h":73.64,"l":70.5,"n":29154,"o":70.61,"t":"2026-01-29T05:00:00Z","v":1703323,"vw":72.391944},{"c":72.54,"h":74.27,"l":72.1,"n":20374,"o":72.34,"t":"2026-01-30T05:00:00Z","v":1197021,"vw":72.833957},{"c":73.05,"h":73.81,"l":71.8,"n":18528,"o":72.98,"t":"2026-02-02T05:00:00Z","v":902082,"vw":73.064979},{"c":75.4,"h":77.79,"l":73.805,"n":21644,"o":74.46,"t":"2026-02-03T05:00:00Z","v":1239408,"vw":75.572459},{"c":76.5,"h":77.59,"l":75.76,"n":19770,"o":75.84,"t":"2026-02-04T05:00:00Z","v":920015,"vw":76.716613},{"c":77.19,"h":77.19,"l":73.85,"n":23193,"o":76.76,"t":"2026-02-05T05:00:00Z","v":1629892,"vw":76.364373},{"c":79.53,"h":79.9299,"l":77.94,"n":15476,"o":78.79,"t":"2026-02-06T05:00:00Z","v":765008,"vw":79.26006},{"c":77.9,"h":79.56,"l":77.79,"n":13225,"o":79.49,"t":"2026-02-09T05:00:00Z","v":575904,"vw":78.482271},{"c":77.11,"h":78.71,"l":75.9,"n":15624,"o":77.66,"t":"2026-02-10T05:00:00Z","v":839111,"vw":77.02287},{"c":76.03,"h":77.59,"l":74.63,"n":12996,"o":77.52,"t":"2026-02-11T05:00:00Z","v":660027,"vw":76.054304},{"c":72.27,"h":78.03,"l":71.71,"n":16225,"o":76.83,"t":"2026-02-12T05:00:00Z","v":890822,"vw":72.911569},{"c":72.37,"h":74.245,"l":71.28,"n":14039,"o":74.245,"t":"2026-02-13T05:00:00Z","v":618328,"vw":72.345139},{"c":73.16,"h":74.04,"l":72.05,"n":14238,"o":72.75,"t":"2026-02-17T05:00:00Z","v":748141,"vw":73.265307},{"c":74.43,"h":74.86,"l":72.62,"n":17265,"o":73,"t":"2026-02-18T05:00:00Z","v":1385912,"vw":74.301596},{"c":75.01,"h":75.06,"l":73.07,"n":13070,"o":73.79,"t":"2026-02-19T05:00:00Z","v":768977,"vw":74.490063},{"c":75.73,"h":75.73,"l":73.0801,"n":11489,"o":74.82,"t":"2026-02-20T05:00:00Z","v":512228,"vw":75.028063},{"c":70.84,"h":75.33,"l":70.38,"n":15027,"o":75.11,"t":"2026-02-23T05:00:00Z","v":658461,"vw":71.1175},{"c":71.56,"h":72.57,"l":70.53,"n":14201,"o":70.81,"t":"2026-02-24T05:00:00Z","v":742171,"vw":71.480557},{"c":73.19,"h":73.33,"l":71.28,"n":10279,"o":72.47,"t":"2026-02-25T05:00:00Z","v":492064,"vw":72.727768},{"c":79.27,"h":79.51,"l":75,"n":22978,"o":75.48,"t":"2026-02-26T05:00:00Z","v":1376720,"vw":78.447781},{"c":70.86,"h":76.51,"l":70.37,"n":18096,"o":76.5,"t":"2026-02-27T05:00:00Z","v":1079078,"vw":71.433497},{"c":71.99,"h":72.395,"l":68.53,"n":15952,"o":69.3,"t":"2026-03-02T05:00:00Z","v":652982,"vw":71.700847},{"c":72.73,"h":73.551,"l":69.14,"n":11529,"o":69.94,"t":"2026-03-03T05:00:00Z","v":451585,"vw":72.259773},{"c":75.1,"h":75.39,"l":72.835,"n":12247,"o":73.15,"t":"2026-03-04T05:00:00Z","v":543390,"vw":74.748691},{"c":75.22,"h":75.545,"l":74.19,"n":12350,"o":74.19,"t":"2026-03-05T05:00:00Z","v":533414,"vw":74.839736},{"c":72.21,"h":73.1925,"l":70.98,"n":16425,"o":72.56,"t":"2026-03-06T05:00:00Z","v":719217,"vw":71.814139},{"c":72.46,"h":72.91,"l":69.44,"n":13499,"o":70.47,"t":"2026-03-09T04:00:00Z","v":614527,"vw":71.561661},{"c":72.59,"h":74,"l":71.665,"n":14356,"o":72.6,"t":"2026-03-10T04:00:00Z","v":670117,"vw":72.71168},{"c":74.09,"h":74.14,"l":72.02,"n":13059,"o":72.73,"t":"2026-03-11T04:00:00Z","v":600662,"vw":73.54882},{"c":71.66,"h":72.96,"l":71.3,"n":11854,"o":71.95,"t":"2026-03-12T04:00:00Z","v":525755,"vw":71.899621},{"c":71.53,"h":73.02,"l":70.86,"n":13538,"o":72.2,"t":"2026-03-13T04:00:00Z","v":581868,"vw":71.539876},{"c":69.92,"h":72.67,"l":69.83,"n":12711,"o":72.05,"t":"2026-03-16T04:00:00Z","v":593039,"vw":70.654785},{"c":71.94,"h":73.31,"l":70.925,"n":11180,"o":71.72,"t":"2026-03-17T04:00:00Z","v":533870,"vw":71.942562},{"c":71.27,"h":72.68,"l":70.785,"n":14409,"o":71.54,"t":"2026-03-18T04:00:00Z","v":886714,"vw":71.548243},{"c":73.54,"h":73.83,"l":70.32,"n":13138,"o":70.32,"t":"2026-03-19T04:00:00Z","v":586654,"vw":72.646137},{"c":74.62,"h":74.995,"l":72.255,"n":12860,"o":73.5,"t":"2026-03-20T04:00:00Z","v":1239326,"vw":74.390452},{"c":74.73,"h":78,"l":74.48,"n":12813,"o":76.48,"t":"2026-03-23T04:00:00Z","v":726992,"vw":75.37733},{"c":74.49,"h":75.47,"l":73.48,"n":13870,"o":74.01,"t":"2026-03-24T04:00:00Z","v":640786,"vw":74.594022},{"c":75.11,"h":75.65,"l":74.18,"n":10920,"o":74.91,"t":"2026-03-25T04:00:00Z","v":511561,"vw":75.123983},{"c":75.89,"h":76.46,"l":74.36,"n":11118,"o":74.36,"t":"2026-03-26T04:00:00Z","v":521082,"vw":75.515758},{"c":72.13,"h":75.08,"l":72.03,"n":11276,"o":74.86,"t":"2026-03-27T04:00:00Z","v":635715,"vw":72.738859},{"c":73.03,"h":73.67,"l":72.01,"n":11398,"o":72.01,"t":"2026-03-30T04:00:00Z","v":466571,"vw":72.965327},{"c":74.89,"h":75.21,"l":72.06,"n":15056,"o":74.37,"t":"2026-03-31T04:00:00Z","v":816687,"vw":74.39273},{"c":73.57,"h":76.1,"l":73.42,"n":15385,"o":75.97,"t":"2026-04-01T04:00:00Z","v":663932,"vw":74.339669},{"c":73.02,"h":74.21,"l":70.235,"n":14568,"o":72.21,"t":"2026-04-02T04:00:00Z","v":771356,"vw":72.715172},{"c":75.17,"h":75.2,"l":72.92,"n":10275,"o":72.92,"t":"2026-04-06T04:00:00Z","v":534704,"vw":74.524514},{"c":74.33,"h":75.99,"l":74.11,"n":16133,"o":75.1,"t":"2026-04-07T04:00:00Z","v":965645,"vw":74.761795},{"c":78.65,"h":79.59,"l":77.1925,"n":15551,"o":77.48,"t":"2026-04-08T04:00:00Z","v":655861,"vw":78.440677},{"c":79.75,"h":79.95,"l":77.65,"n":13167,"o":78.15,"t":"2026-04-09T04:00:00Z","v":577388,"vw":79.355303},{"c":78.98,"h":79.97,"l":78.56,"n":10081,"o":79.75,"t":"2026-04-10T04:00:00Z","v":383111,"vw":79.077654},{"c":80.19,"h":80.555,"l":78.19,"n":12108,"o":78.46,"t":"2026-04-13T04:00:00Z","v":686117,"vw":79.972769},{"c":82.64,"h":83.3,"l":80.155,"n":12063,"o":80.41,"t":"2026-04-14T04:00:00Z","v":502413,"vw":82.415934},{"c":83.15,"h":83.915,"l":82.45,"n":11485,"o":83.2,"t":"2026-04-15T04:00:00Z","v":535374,"vw":83.225061},{"c":84.52,"h":84.83,"l":83.1,"n":10398,"o":84.35,"t":"2026-04-16T04:00:00Z","v":469316,"vw":84.216162},{"c":90.58,"h":91.3,"l":85.3,"n":24388,"o":85.99,"t":"2026-04-17T04:00:00Z","v":1329888,"vw":90.143463},{"c":91.75,"h":92.2,"l":89.795,"n":17620,"o":89.91,"t":"2026-04-20T04:00:00Z","v":712142,"vw":91.441268},{"c":91.31,"h":93.74,"l":89.805,"n":18171,"o":91.82,"t":"2026-04-21T04:00:00Z","v":758332,"vw":91.334423},{"c":92.44,"h":93.46,"l":91.345,"n":15917,"o":91.98,"t":"2026-04-22T04:00:00Z","v":818466,"vw":92.369389},{"c":92.12,"h":99.13,"l":91.97,"n":18984,"o":95.7,"t":"2026-04-23T04:00:00Z","v":911631,"vw":94.43029},{"c":86.16,"h":92,"l":86.1,"n":18111,"o":92,"t":"2026-04-24T04:00:00Z","v":901406,"vw":87.551102},{"c":88,"h":88.64,"l":85.53,"n":16629,"o":86.47,"t":"2026-04-27T04:00:00Z","v":1295502,"vw":87.573375},{"c":86.32,"h":88.885,"l":86.13,"n":12446,"o":88.49,"t":"2026-04-28T04:00:00Z","v":467692,"vw":86.524592},{"c":85.42,"h":87.82,"l":84.75,"n":10430,"o":86.14,"t":"2026-04-29T04:00:00Z","v":440388,"vw":85.658817},{"c":84.78,"h":85.935,"l":84.51,"n":13075,"o":84.51,"t":"2026-04-30T04:00:00Z","v":733329,"vw":85.06295},{"c":85.34,"h":86.365,"l":84.565,"n":12139,"o":85.74,"t":"2026-05-01T04:00:00Z","v":451619,"vw":85.423263},{"c":83.56,"h":86.01,"l":83.16,"n":12818,"o":85.32,"t":"2026-05-04T04:00:00Z","v":547634,"vw":83.80535},{"c":85.09,"h":85.63,"l":82.47,"n":10737,"o":83.06,"t":"2026-05-05T04:00:00Z","v":412260,"vw":85.0138},{"c":88.3,"h":88.8,"l":85.98,"n":14493,"o":86.37,"t":"2026-05-06T04:00:00Z","v":623921,"vw":88.065642},{"c":86.48,"h":89,"l":85.88,"n":10916,"o":88.69,"t":"2026-05-07T04:00:00Z","v":547952,"vw":87.004831},{"c":87.34,"h":87.64,"l":85.6,"n":10310,"o":86.77,"t":"2026-05-08T04:00:00Z","v":334585,"vw":87.118165},{"c":84.93,"h":87.63,"l":84.51,"n":11533,"o":87.3,"t":"2026-05-11T04:00:00Z","v":522311,"vw":85.476862},{"c":84.63,"h":85.24,"l":82.8701,"n":11198,"o":84.42,"t":"2026-05-12T04:00:00Z","v":500480,"vw":84.469283},{"c":83.39,"h":84.66,"l":82.69,"n":11073,"o":84.28,"t":"2026-05-13T04:00:00Z","v":434898,"vw":83.442286},{"c":86.83,"h":87.29,"l":84.2,"n":13641,"o":84.51,"t":"2026-05-14T04:00:00Z","v":547097,"vw":86.615622},{"c":86.76,"h":87.524,"l":85.55,"n":16228,"o":87.06,"t":"2026-05-15T04:00:00Z","v":636981,"vw":86.610741},{"c":85.93,"h":87.88,"l":85.77,"n":12078,"o":87,"t":"2026-05-18T04:00:00Z","v":524573,"vw":86.613974},{"c":84.85,"h":86.42,"l":84.09,"n":14920,"o":86.42,"t":"2026-05-19T04:00:00Z","v":700733,"vw":84.968283},{"c":87.69,"h":87.86,"l":83.235,"n":12860,"o":85.32,"t":"2026-05-20T04:00:00Z","v":467757,"vw":86.878929},{"c":85.78,"h":87.25,"l":84.54,"n":11656,"o":86.59,"t":"2026-05-21T04:00:00Z","v":569048,"vw":85.688244},{"c":86.6,"h":87.46,"l":85.3,"n":15079,"o":85.93,"t":"2026-05-22T04:00:00Z","v":569326,"vw":86.605178},{"c":88.51,"h":89.98,"l":87.12,"n":15190,"o":87.24,"t":"2026-05-26T04:00:00Z","v":624365,"vw":88.87059},{"c":89.92,"h":90.5,"l":88.145,"n":14496,"o":89.42,"t":"2026-05-27T04:00:00Z","v":570732,"vw":90.00247},{"c":88.46,"h":89.22,"l":85.91,"n":18089,"o":89.22,"t":"2026-05-28T04:00:00Z","v":978872,"vw":88.348491},{"c":89.07,"h":89.69,"l":87.66,"n":16211,"o":88.66,"t":"2026-05-29T04:00:00Z","v":843609,"vw":89.095699},{"c":89.39,"h":89.53,"l":87.33,"n":15367,"o":88.09,"t":"2026-06-01T04:00:00Z","v":535681,"vw":88.904235},{"c":91.55,"h":92.94,"l":88.335,"n":21639,"o":89.38,"t":"2026-06-02T04:00:00Z","v":1302695,"vw":91.625102},{"c":88.36,"h":90.9,"l":87.45,"n":16296,"o":90.9,"t":"2026-06-03T04:00:00Z","v":682849,"vw":88.823631},{"c":91.15,"h":91.655,"l":88.79,"n":13307,"o":88.86,"t":"2026-06-04T04:00:00Z","v":560972,"vw":90.847148},{"c":91.11,"h":91.61,"l":90.075,"n":12280,"o":91.61,"t":"2026-06-05T04:00:00Z","v":392955,"vw":90.86598},{"c":91.42,"h":92.4,"l":90.915,"n":13758,"o":91.56,"t":"2026-06-08T04:00:00Z","v":504773,"vw":91.638088},{"c":94.22,"h":95.405,"l":91.54,"n":16089,"o":92.3,"t":"2026-06-09T04:00:00Z","v":672736,"vw":94.145354},{"c":96.45,"h":98.6,"l":93.6,"n":23217,"o":94.33,"t":"2026-06-10T04:00:00Z","v":1304334,"vw":96.736638},{"c":101.63,"h":102,"l":96.245,"n":23988,"o":97.35,"t":"2026-06-11T04:00:00Z","v":1059252,"vw":99.816115},{"c":101.71,"h":103.12,"l":101.1675,"n":14863,"o":103.05,"t":"2026-06-12T04:00:00Z","v":621247,"vw":101.991326},{"c":102.5,"h":105.2,"l":101.4,"n":17668,"o":102.72,"t":"2026-06-15T04:00:00Z","v":831041,"vw":103.152977},{"c":101.59,"h":103.89,"l":98,"n":17012,"o":102.89,"t":"2026-06-16T04:00:00Z","v":949573,"vw":101.711875},{"c":101.43,"h":104.21,"l":100.875,"n":16621,"o":101.82,"t":"2026-06-17T04:00:00Z","v":695539,"vw":102.334043},{"c":102.41,"h":103.8,"l":101.77,"n":12034,"o":102.92,"t":"2026-06-18T04:00:00Z","v":1463846,"vw":102.464258},{"c":103.68,"h":105.0274,"l":102.895,"n":12085,"o":103.22,"t":"2026-06-22T04:00:00Z","v":569361,"vw":103.945003},{"c":103.79,"h":104.315,"l":101.535,"n":13951,"o":101.84,"t":"2026-06-23T04:00:00Z","v":713191,"vw":103.710315},{"c":104.91,"h":105.7,"l":103.1,"n":16866,"o":103.91,"t":"2026-06-24T04:00:00Z","v":856427,"vw":104.906996},{"c":104.96,"h":107.755,"l":104.38,"n":15901,"o":105.66,"t":"2026-06-25T04:00:00Z","v":700111,"vw":105.695548},{"c":106.27,"h":106.27,"l":103.88,"n":13472,"o":104.83,"t":"2026-06-26T04:00:00Z","v":743630,"vw":105.773948},{"c":108.73,"h":109.12,"l":104.34,"n":18731,"o":106.05,"t":"2026-06-29T04:00:00Z","v":877931,"vw":107.916508},{"c":108.35,"h":109.91,"l":107.96,"n":15042,"o":109.43,"t":"2026-06-30T04:00:00Z","v":673565,"vw":108.696381},{"c":105.37,"h":108.625,"l":105.35,"n":12179,"o":108.4,"t":"2026-07-01T04:00:00Z","v":523080,"vw":106.151743},{"c":102.21,"h":106.67,"l":100.78,"n":14951,"o":105.79,"t":"2026-07-02T04:00:00Z","v":672980,"vw":102.032676},{"c":103.52,"h":104.62,"l":102.3,"n":14431,"o":102.33,"t":"2026-07-06T04:00:00Z","v":563499,"vw":103.731743},{"c":102.36,"h":105.74,"l":102.255,"n":13265,"o":104.995,"t":"2026-07-07T04:00:00Z","v":431562,"vw":103.076695},{"c":93.83,"h":102.25,"l":91.13,"n":28216,"o":101.54,"t":"2026-07-08T04:00:00Z","v":1264931,"vw":94.566128},{"c":95.55,"h":97.005,"l":94.7301,"n":18554,"o":95.46,"t":"2026-07-09T04:00:00Z","v":1093575,"vw":95.713739},{"c":96.5,"h":97.89,"l":96.16,"n":11148,"o":96.53,"t":"2026-07-10T04:00:00Z","v":487038,"vw":96.694323},{"c":97.18,"h":97.63,"l":96,"n":15641,"o":97.62,"t":"2026-07-13T04:00:00Z","v":707851,"vw":96.889051},{"c":98.49,"h":99.12,"l":95.67,"n":13132,"o":95.72,"t":"2026-07-14T04:00:00Z","v":516059,"vw":98.004716},{"c":99.18,"h":100.015,"l":97.87,"n":9648,"o":98.86,"t":"2026-07-15T04:00:00Z","v":352276,"vw":99.241626},{"c":98.14,"h":100.01,"l":97.62,"n":10637,"o":98.36,"t":"2026-07-16T04:00:00Z","v":672640,"vw":98.277823},{"c":99.31,"h":99.81,"l":94.84,"n":11774,"o":95.93,"t":"2026-07-17T04:00:00Z","v":499219,"vw":98.820398},{"c":99.48,"h":101.2,"l":99.085,"n":10876,"o":100.5,"t":"2026-07-20T04:00:00Z","v":376450,"vw":99.788802},{"c":101.68,"h":101.68,"l":98.43,"n":14838,"o":101.01,"t":"2026-07-21T04:00:00Z","v":963795,"vw":101.144927},{"c":101.87,"h":102.64,"l":99.6,"n":20305,"o":100.15,"t":"2026-07-22T04:00:00Z","v":871240,"vw":101.814589},{"c":103.58,"h":106,"l":100.1875,"n":17117,"o":100.58,"t":"2026-07-23T04:00:00Z","v":800980,"vw":102.760684},{"c":104.31,"h":104.46,"l":99.43,"n":17807,"o":101.32,"t":"2026-07-24T04:00:00Z","v":867150,"vw":103.042089},{"c":106.11,"h":109.07,"l":104.875,"n":21141,"o":105.02,"t":"2026-07-27T04:00:00Z","v":1160379,"vw":106.78988},{"c":107.78,"h":107.81,"l":104.66,"n":11059,"o":106.12,"t":"2026-07-28T04:00:00Z","v":675626,"vw":107.038608},{"c":106.99,"h":110.14,"l":106.67,"n":14229,"o":106.7,"t":"2026-07-29T04:00:00Z","v":723232,"vw":108.030117},{"c":110.62,"h":111.125,"l":106.725,"n":14983,"o":109.12,"t":"2026-07-30T04:00:00Z","v":709578,"vw":109.938977},{"c":108.07,"h":111.07,"l":107.155,"n":16532,"o":110.44,"t":"2026-07-31T04:00:00Z","v":561309,"vw":108.088402},{"c":110.8,"h":111.94,"l":108.8,"n":13836,"o":108.8,"t":"2026-08-03T04:00:00Z","v":538443,"vw":111.056867},{"c":112.45,"h":113.75,"l":110.63,"n":12370,"o":110.79,"t":"2026-08-04T04:00:00Z","v":550113,"vw":112.746479},{"c":112.34,"h":114.12,"l":111.93,"n":8116,"o":112.52,"t":"2026-08-05T04:00:00Z","v":310495,"vw":112.595931},{"c":109.95,"h":113.12,"l":109.69,"n":9458,"o":113.12,"t":"2026-08-06T04:00:00Z","v":294519,"vw":110.557792},{"c":108.32,"h":111.145,"l":107.835,"n":8900,"o":109.52,"t":"2026-08-07T04:00:00Z","v":285039,"vw":108.487642},{"c":108.41,"h":108.83,"l":107.2374,"n":9449,"o":107.5,"t":"2026-08-10T04:00:00Z","v":253816,"vw":108.161603},{"c":108.01,"h":110.56,"l":107.55,"n":12010,"o":108.85,"t":"2026-08-11T04:00:00Z","v":539661,"vw":108.155099},{"c":110.45,"h":111.24,"l":107.555,"n":9199,"o":108.35,"t":"2026-08-12T04:00:00Z","v":335752,"vw":110.101962},{"c":111.63,"h":112.15,"l":110.17,"n":10541,"o":111.11,"t":"2026-08-13T04:00:00Z","v":413607,"vw":111.460414},{"c":113.4,"h":113.8799,"l":111.5,"n":8715,"o":111.59,"t":"2026-08-14T04:00:00Z","v":307428,"vw":113.193375},{"c":111.25,"h":114.53,"l":110.945,"n":9908,"o":112.64,"t":"2026-08-17T04:00:00Z","v":279566,"vw":111.513964},{"c":111.1,"h":112.05,"l":110.01,"n":10649,"o":110.78,"t":"2026-08-18T04:00:00Z","v":374740,"vw":111.078706},{"c":108.51,"h":112.09,"l":108.34,"n":11393,"o":111.74,"t":"2026-08-19T04:00:00Z","v":390445,"vw":109.356966},{"c":103.18,"h":108.14,"l":102.02,"n":15609,"o":108.14,"t":"2026-08-20T04:00:00Z","v":927181,"vw":103.980604},{"c":105.91,"h":106.99,"l":104.54,"n":9977,"o":104.54,"t":"2026-08-21T04:00:00Z","v":432147,"vw":106.024463},{"c":105.19,"h":108.54,"l":105.12,"n":12133,"o":105.89,"t":"2026-08-24T04:00:00Z","v":285984,"vw":105.775803},{"c":107.63,"h":109.02,"l":106.07,"n":10177,"o":107.99,"t":"2026-08-25T04:00:00Z","v":299933,"vw":107.665689},{"c":107.56,"h":108.27,"l":104.88,"n":10393,"o":107.61,"t":"2026-08-26T04:00:00Z","v":353585,"vw":107.412336},{"c":108.03,"h":108.45,"l":106.28,"n":7760,"o":106.98,"t":"2026-08-27T04:00:00Z","v":205611,"vw":107.869832},{"c":105.74,"h":109.13,"l":105.65,"n":11401,"o":108.67,"t":"2026-08-28T04:00:00Z","v":476715,"vw":106.056014},{"c":104.47,"h":105.71,"l":103.97,"n":12662,"o":105.35,"t":"2026-08-31T04:00:00Z","v":538312,"vw":104.561874},{"c":102.05,"h":105.08,"l":100.77,"n":12687,"o":103,"t":"2026-09-01T04:00:00Z","v":457251,"vw":102.51741},{"c":106.48,"h":107.34,"l":103.27,"n":14334,"o":103.27,"t":"2026-09-02T04:00:00Z","v":427203,"vw":106.346165},{"c":108.79,"h":109.64,"l":106.4361,"n":10409,"o":107.97,"t":"2026-09-03T04:00:00Z","v":408740,"vw":108.452846},{"c":110.87,"h":110.97,"l":107.05,"n":14983,"o":107.07,"t":"2026-09-04T04:00:00Z","v":712923,"vw":110.15529},{"c":108.2,"h":110.84,"l":107.185,"n":12899,"o":109.57,"t":"2026-09-08T04:00:00Z","v":352377,"vw":108.350886},{"c":107.4,"h":108.5,"l":106.05,"n":15329,"o":106.64,"t":"2026-09-09T04:00:00Z","v":394098,"vw":107.586712},{"c":106.86,"h":108.15,"l":105.405,"n":14150,"o":108.14,"t":"2026-09-10T04:00:00Z","v":508242,"vw":106.629931},{"c":106.37,"h":111.43,"l":104.185,"n":13114,"o":109.27,"t":"2026-09-11T04:00:00Z","v":545216,"vw":106.362462},{"c":109.23,"h":109.45,"l":106.99,"n":15422,"o":108.65,"t":"2026-09-14T04:00:00Z","v":469389,"vw":108.635184},{"c":107.65,"h":110.22,"l":105.32,"n":15515,"o":110.06,"t":"2026-09-15T04:00:00Z","v":732161,"vw":107.260132},{"c":107.85,"h":109.84,"l":105.85,"n":14850,"o":107,"t":"2026-09-16T04:00:00Z","v":705240,"vw":107.794755},{"c":108.21,"h":109.8,"l":107.76,"n":12379,"o":109.54,"t":"2026-09-17T04:00:00Z","v":446914,"vw":108.478786},{"c":108.53,"h":108.63,"l":106.65,"n":13699,"o":107.62,"t":"2026-09-18T04:00:00Z","v":1372397,"vw":108.378744},{"c":108,"h":110,"l":107.65,"n":11932,"o":109.54,"t":"2026-09-21T04:00:00Z","v":385661,"vw":108.20679},{"c":102.69,"h":108.92,"l":102.315,"n":15607,"o":108.92,"t":"2026-09-22T04:00:00Z","v":929217,"vw":103.869818},{"c":99.19,"h":102.37,"l":98.84,"n":22336,"o":101.2,"t":"2026-09-23T04:00:00Z","v":924401,"vw":99.967348},{"c":101.56,"h":103.41,"l":99.55,"n":19327,"o":99.94,"t":"2026-09-24T04:00:00Z","v":969125,"vw":101.873346},{"c":102.91,"h":103.89,"l":99.845,"n":12392,"o":101.95,"t":"2026-09-25T04:00:00Z","v":467475,"vw":102.660078},{"c":101.25,"h":102.77,"l":100.68,"n":9902,"o":102.18,"t":"2026-09-28T04:00:00Z","v":506169,"vw":101.311753},{"c":100.07,"h":102.14,"l":99.36,"n":9358,"o":101.35,"t":"2026-09-29T04:00:00Z","v":257686,"vw":100.165536},{"c":97.75,"h":100.72,"l":97.39,"n":13168,"o":100.04,"t":"2026-09-30T04:00:00Z","v":466376,"vw":98.253863},{"c":96.94,"h":98.985,"l":94.21,"n":15568,"o":96.25,"t":"2026-10-01T04:00:00Z","v":778327,"vw":96.056135},{"c":98.05,"h":99.22,"l":96.7501,"n":12783,"o":97.84,"t":"2026-10-02T04:00:00Z","v":448902,"vw":98.291169},{"c":98.9,"h":100.16,"l":96.15,"n":10602,"o":97.88,"t":"2026-10-05T04:00:00Z","v":417817,"vw":98.778251},{"c":97.8,"h":99.73,"l":97.365,"n":10323,"o":99.73,"t":"2026-10-06T04:00:00Z","v":706817,"vw":98.009663},{"c":97.64,"h":98.395,"l":96.6,"n":11336,"o":97.09,"t":"2026-10-07T04:00:00Z","v":494733,"vw":97.491175},{"c":100.73,"h":101.235,"l":96.82,"n":12887,"o":97.09,"t":"2026-10-08T04:00:00Z","v":571263,"vw":100.033634},{"c":100.58,"h":102.13,"l":99.375,"n":10443,"o":100.25,"t":"2026-10-09T04:00:00Z","v":715088,"vw":100.758376},{"c":101.63,"h":102.95,"l":100.55,"n":10150,"o":100.55,"t":"2026-10-12T04:00:00Z","v":414381,"vw":101.851021},{"c":102.31,"h":103.77,"l":100.54,"n":9529,"o":101.98,"t":"2026-10-13T04:00:00Z","v":390070,"vw":102.215278},{"c":98.96,"h":100.755,"l":97.66,"n":11080,"o":100.28,"t":"2026-10-14T04:00:00Z","v":441662,"vw":98.885188},{"c":101.31,"h":101.83,"l":98.15,"n":12250,"o":99.49,"t":"2026-10-15T04:00:00Z","v":468142,"vw":101.04992},{"c":102.56,"h":103.6,"l":101.685,"n":11387,"o":102.12,"t":"2026-10-16T04:00:00Z","v":589375,"vw":102.573669},{"c":102.45,"h":103.735,"l":101.11,"n":9605,"o":102.2,"t":"2026-10-19T04:00:00Z","v":498920,"vw":102.471698},{"c":104.61,"h":105.835,"l":102.17,"n":12118,"o":102.17,"t":"2026-10-20T04:00:00Z","v":765550,"vw":104.755376},{"c":108.63,"h":108.68,"l":105.985,"n":19165,"o":106.34,"t":"2026-10-21T04:00:00Z","v":863061,"vw":108.162873},{"c":102.45,"h":109.43,"l":101.5301,"n":20623,"o":106.5,"t":"2026-10-22T04:00:00Z","v":1019341,"vw":103.788169}],"volatilityBars":[{"c":107.67,"h":108.92,"l":107.01,"n":138,"o":108.92,"t":"2026-09-22T13:30:00Z","v":5336,"vw":108.519118},{"c":107.64,"h":107.9,"l":107.01,"n":308,"o":107.665,"t":"2026-09-22T13:45:00Z","v":8475,"vw":107.519079},{"c":107.93,"h":108.6699,"l":107.76,"n":302,"o":108.09,"t":"2026-09-22T14:00:00Z","v":7245,"vw":108.194333},{"c":107.04,"h":107.59,"l":107,"n":432,"o":107.59,"t":"2026-09-22T14:15:00Z","v":10982,"vw":107.262216},{"c":107.09,"h":107.295,"l":106.99,"n":433,"o":107.04,"t":"2026-09-22T14:30:00Z","v":22996,"vw":107.003667},{"c":106.73,"h":106.83,"l":106.375,"n":265,"o":106.83,"t":"2026-09-22T14:45:00Z","v":9450,"vw":106.609469},{"c":106.44,"h":106.89,"l":106.44,"n":249,"o":106.88,"t":"2026-09-22T15:00:00Z","v":6870,"vw":106.663162},{"c":105.62,"h":106.51,"l":105.62,"n":210,"o":106.37,"t":"2026-09-22T15:15:00Z","v":8177,"vw":106.222864},{"c":105.55,"h":105.58,"l":105.295,"n":297,"o":105.58,"t":"2026-09-22T15:30:00Z","v":11164,"vw":105.397239},{"c":106.15,"h":106.32,"l":105.44,"n":199,"o":105.47,"t":"2026-09-22T15:45:00Z","v":4213,"vw":105.976537},{"c":106.41,"h":106.41,"l":106.27,"n":153,"o":106.305,"t":"2026-09-22T16:00:00Z","v":7669,"vw":106.346071},{"c":106.52,"h":106.6,"l":106.355,"n":148,"o":106.355,"t":"2026-09-22T16:15:00Z","v":4527,"vw":106.492313},{"c":106.38,"h":106.56,"l":106.38,"n":115,"o":106.56,"t":"2026-09-22T16:30:00Z","v":3284,"vw":106.49341},{"c":106.24,"h":106.56,"l":106.24,"n":220,"o":106.26,"t":"2026-09-22T16:45:00Z","v":5692,"vw":106.364046},{"c":105.845,"h":106.01,"l":105.72,"n":149,"o":106.01,"t":"2026-09-22T17:00:00Z","v":2762,"vw":105.895397},{"c":106.105,"h":106.11,"l":105.69,"n":232,"o":105.825,"t":"2026-09-22T17:15:00Z","v":6656,"vw":105.904783},{"c":105.725,"h":106.47,"l":105.72,"n":728,"o":106.29,"t":"2026-09-22T17:30:00Z","v":42757,"vw":105.927887},{"c":106.04,"h":106.04,"l":105,"n":944,"o":105.725,"t":"2026-09-22T17:45:00Z","v":45450,"vw":105.225546},{"c":105.42,"h":105.9,"l":105.42,"n":311,"o":105.9,"t":"2026-09-22T18:00:00Z","v":5774,"vw":105.700687},{"c":105.105,"h":105.56,"l":105.1,"n":233,"o":105.41,"t":"2026-09-22T18:15:00Z","v":7012,"vw":105.350093},{"c":104.53,"h":105.225,"l":104.53,"n":340,"o":105.225,"t":"2026-09-22T18:30:00Z","v":9843,"vw":104.94042},{"c":104.52,"h":104.7475,"l":104.33,"n":386,"o":104.6031,"t":"2026-09-22T18:45:00Z","v":10854,"vw":104.553823},{"c":104.54,"h":104.56,"l":104.34,"n":274,"o":104.41,"t":"2026-09-22T19:00:00Z","v":7006,"vw":104.443393},{"c":104.42,"h":104.66,"l":104.38,"n":514,"o":104.38,"t":"2026-09-22T19:15:00Z","v":11065,"vw":104.489468},{"c":104.35,"h":104.66,"l":104.19,"n":1075,"o":104.56,"t":"2026-09-22T19:30:00Z","v":34000,"vw":104.569989},{"c":102.69,"h":104.405,"l":102.315,"n":4297,"o":104.29,"t":"2026-09-22T19:45:00Z","v":208442,"vw":102.912145},{"c":102.69,"h":102.69,"l":102.69,"n":47,"o":102.69,"t":"2026-09-22T20:00:00Z","v":391975,"vw":102.69},{"c":102.8,"h":102.8,"l":102.8,"n":9,"o":102.8,"t":"2026-09-23T10:15:00Z","v":708,"vw":102.8},{"c":102,"h":102,"l":102,"n":5,"o":102,"t":"2026-09-23T13:00:00Z","v":167,"vw":102},{"c":99.29,"h":101.3,"l":99.25,"n":515,"o":101.2,"t":"2026-09-23T13:30:00Z","v":33812,"vw":100.762459},{"c":100.78,"h":101.16,"l":99.63,"n":284,"o":99.63,"t":"2026-09-23T13:45:00Z","v":9115,"vw":100.223545},{"c":101.5,"h":101.51,"l":100.44,"n":259,"o":101.095,"t":"2026-09-23T14:00:00Z","v":5653,"vw":101.156943},{"c":102,"h":102.36,"l":101.25,"n":895,"o":101.56,"t":"2026-09-23T14:15:00Z","v":27060,"vw":101.841665},{"c":101.685,"h":102.37,"l":101.685,"n":597,"o":102.055,"t":"2026-09-23T14:30:00Z","v":17259,"vw":102.040861},{"c":101.9875,"h":102.18,"l":101.635,"n":491,"o":101.635,"t":"2026-09-23T14:45:00Z","v":15027,"vw":101.880785},{"c":101.82,"h":102.22,"l":101.81,"n":282,"o":102.01,"t":"2026-09-23T15:00:00Z","v":7191,"vw":102.057872},{"c":101.38,"h":101.99,"l":101.37,"n":466,"o":101.81,"t":"2026-09-23T15:15:00Z","v":11435,"vw":101.746158},{"c":100.9,"h":101.505,"l":100.82,"n":585,"o":101.375,"t":"2026-09-23T15:30:00Z","v":18735,"vw":101.143604},{"c":100.745,"h":101.16,"l":100.67,"n":557,"o":100.97,"t":"2026-09-23T15:45:00Z","v":15047,"vw":100.934761},{"c":100.42,"h":100.685,"l":100.33,"n":564,"o":100.685,"t":"2026-09-23T16:00:00Z","v":14352,"vw":100.424022},{"c":100.645,"h":100.71,"l":100.4,"n":569,"o":100.435,"t":"2026-09-23T16:15:00Z","v":25258,"vw":100.542445},{"c":101.26,"h":101.26,"l":100.66,"n":562,"o":100.74,"t":"2026-09-23T16:30:00Z","v":19478,"vw":100.812864},{"c":101.17,"h":101.33,"l":100.96,"n":407,"o":101.2,"t":"2026-09-23T16:45:00Z","v":9926,"vw":101.11803},{"c":101.2,"h":101.39,"l":100.945,"n":446,"o":101.19,"t":"2026-09-23T17:00:00Z","v":13781,"vw":101.126538},{"c":101.215,"h":101.3,"l":100.93,"n":747,"o":101.14,"t":"2026-09-23T17:15:00Z","v":28736,"vw":101.104314},{"c":100.68,"h":101.2,"l":100.58,"n":1015,"o":101.18,"t":"2026-09-23T17:30:00Z","v":60863,"vw":100.865618},{"c":100.125,"h":100.625,"l":100.0332,"n":689,"o":100.61,"t":"2026-09-23T17:45:00Z","v":18095,"vw":100.263998},{"c":100.06,"h":100.24,"l":99.9875,"n":738,"o":100.125,"t":"2026-09-23T18:00:00Z","v":22448,"vw":100.103732},{"c":99.79,"h":100.05,"l":99.69,"n":685,"o":100.02,"t":"2026-09-23T18:15:00Z","v":20643,"vw":99.847484},{"c":99.45,"h":99.94,"l":99.45,"n":621,"o":99.77,"t":"2026-09-23T18:30:00Z","v":19887,"vw":99.801968},{"c":99.73,"h":99.77,"l":99.45,"n":545,"o":99.455,"t":"2026-09-23T18:45:00Z","v":20099,"vw":99.646327},{"c":99.69,"h":99.89,"l":99.65,"n":832,"o":99.725,"t":"2026-09-23T19:00:00Z","v":23188,"vw":99.748988},{"c":99.24,"h":99.68,"l":99.24,"n":768,"o":99.68,"t":"2026-09-23T19:15:00Z","v":19556,"vw":99.425153},{"c":99.67,"h":99.83,"l":99.08,"n":1448,"o":99.31,"t":"2026-09-23T19:30:00Z","v":52397,"vw":99.431602},{"c":99.17,"h":99.83,"l":98.84,"n":4641,"o":99.6,"t":"2026-09-23T19:45:00Z","v":193805,"vw":99.159793},{"c":99.19,"h":99.19,"l":99.19,"n":50,"o":99.19,"t":"2026-09-23T20:00:00Z","v":140413,"vw":99.19},{"c":100.18,"h":100.705,"l":99.55,"n":563,"o":99.94,"t":"2026-09-24T13:30:00Z","v":30036,"vw":100.134224},{"c":101.4,"h":101.94,"l":100.08,"n":493,"o":100.23,"t":"2026-09-24T13:45:00Z","v":23042,"vw":101.136709},{"c":102.02,"h":102.27,"l":101.12,"n":598,"o":101.5,"t":"2026-09-24T14:00:00Z","v":19075,"vw":101.800019},{"c":101.72,"h":102.21,"l":101.675,"n":599,"o":102.02,"t":"2026-09-24T14:15:00Z","v":22533,"vw":101.933786},{"c":101.73,"h":102.27,"l":101.73,"n":528,"o":101.92,"t":"2026-09-24T14:30:00Z","v":16941,"vw":101.9618},{"c":102.71,"h":102.9,"l":101.655,"n":560,"o":101.735,"t":"2026-09-24T14:45:00Z","v":41493,"vw":102.201284},{"c":102.53,"h":102.915,"l":102.31,"n":816,"o":102.5,"t":"2026-09-24T15:00:00Z","v":40835,"vw":102.637952},{"c":102.605,"h":102.91,"l":102.39,"n":517,"o":102.68,"t":"2026-09-24T15:15:00Z","v":15613,"vw":102.677274},{"c":102.6997,"h":102.83,"l":102.5,"n":728,"o":102.55,"t":"2026-09-24T15:30:00Z","v":29158,"vw":102.590208},{"c":102.5,"h":102.92,"l":102.36,"n":801,"o":102.685,"t":"2026-09-24T15:45:00Z","v":47005,"vw":102.57923},{"c":102.16,"h":102.52,"l":102.14,"n":662,"o":102.46,"t":"2026-09-24T16:00:00Z","v":23623,"vw":102.399114},{"c":102.42,"h":103.41,"l":102.245,"n":790,"o":102.245,"t":"2026-09-24T16:15:00Z","v":27604,"vw":102.583258},{"c":102,"h":102.5,"l":101.96,"n":688,"o":102.39,"t":"2026-09-24T16:30:00Z","v":52054,"vw":102.400264},{"c":102.05,"h":102.29,"l":101.92,"n":275,"o":102.02,"t":"2026-09-24T16:45:00Z","v":7663,"vw":102.091542},{"c":101.785,"h":102.02,"l":101.7,"n":430,"o":101.9,"t":"2026-09-24T17:00:00Z","v":11869,"vw":101.849485},{"c":101.24,"h":101.785,"l":101.14,"n":371,"o":101.78,"t":"2026-09-24T17:15:00Z","v":13627,"vw":101.484043},{"c":101.55,"h":101.56,"l":101.24,"n":458,"o":101.31,"t":"2026-09-24T17:30:00Z","v":13180,"vw":101.389945},{"c":101.745,"h":101.8099,"l":101.55,"n":444,"o":101.55,"t":"2026-09-24T17:45:00Z","v":11500,"vw":101.680875},{"c":101.83,"h":102.01,"l":101.66,"n":433,"o":101.745,"t":"2026-09-24T18:00:00Z","v":12694,"vw":101.806968},{"c":102.02,"h":102.17,"l":101.87,"n":640,"o":101.92,"t":"2026-09-24T18:15:00Z","v":32315,"vw":101.992705},{"c":101.87,"h":102.135,"l":101.82,"n":761,"o":102,"t":"2026-09-24T18:30:00Z","v":38682,"vw":102.042139},{"c":102.19,"h":102.28,"l":101.885,"n":547,"o":101.885,"t":"2026-09-24T18:45:00Z","v":27004,"vw":102.083509},{"c":101.635,"h":102.2,"l":101.59,"n":527,"o":102.175,"t":"2026-09-24T19:00:00Z","v":14484,"vw":101.914182},{"c":101.465,"h":101.7,"l":101.45,"n":619,"o":101.58,"t":"2026-09-24T19:15:00Z","v":17509,"vw":101.578192},{"c":101.66,"h":101.91,"l":101.37,"n":930,"o":101.46,"t":"2026-09-24T19:30:00Z","v":31049,"vw":101.672411},{"c":101.49,"h":101.825,"l":101.06,"n":2768,"o":101.62,"t":"2026-09-24T19:45:00Z","v":118629,"vw":101.490982},{"c":101.56,"h":101.56,"l":101.56,"n":60,"o":101.56,"t":"2026-09-24T20:00:00Z","v":172599,"vw":101.56},{"c":101.56,"h":101.56,"l":101.56,"n":1,"o":101.56,"t":"2026-09-24T21:00:00Z","v":10479,"vw":101.56},{"c":101.56,"h":101.56,"l":101.56,"n":1,"o":101.56,"t":"2026-09-24T21:15:00Z","v":8631,"vw":101.56},{"c":101.355,"h":102.915,"l":100.7904,"n":97,"o":101.95,"t":"2026-09-25T13:30:00Z","v":12797,"vw":101.32319},{"c":101.22,"h":101.355,"l":100.6426,"n":272,"o":101.355,"t":"2026-09-25T13:45:00Z","v":6178,"vw":101.014705},{"c":100.445,"h":100.6151,"l":99.845,"n":293,"o":100.615,"t":"2026-09-25T14:00:00Z","v":8869,"vw":100.14083},{"c":100.89,"h":100.89,"l":100.37,"n":146,"o":100.7,"t":"2026-09-25T14:15:00Z","v":2855,"vw":100.641429},{"c":100.56,"h":100.99,"l":100.525,"n":217,"o":100.83,"t":"2026-09-25T14:30:00Z","v":4254,"vw":100.718701},{"c":100.18,"h":100.85,"l":100.18,"n":139,"o":100.85,"t":"2026-09-25T14:45:00Z","v":2645,"vw":100.412633},{"c":100.515,"h":100.74,"l":100.09,"n":215,"o":100.44,"t":"2026-09-25T15:00:00Z","v":5007,"vw":100.489916},{"c":100.89,"h":100.965,"l":100.29,"n":265,"o":100.5,"t":"2026-09-25T15:15:00Z","v":9326,"vw":100.765739},{"c":101.3,"h":101.56,"l":100.9,"n":437,"o":100.9,"t":"2026-09-25T15:30:00Z","v":16677,"vw":101.112773},{"c":101.7992,"h":101.7992,"l":101.07,"n":329,"o":101.3,"t":"2026-09-25T15:45:00Z","v":11477,"vw":101.480333},{"c":102.75,"h":102.75,"l":101.82,"n":685,"o":101.82,"t":"2026-09-25T16:00:00Z","v":24922,"vw":102.234537},{"c":102.86,"h":102.9,"l":102.52,"n":280,"o":102.75,"t":"2026-09-25T16:15:00Z","v":12291,"vw":102.704834},{"c":103.295,"h":103.295,"l":102.72,"n":548,"o":102.79,"t":"2026-09-25T16:30:00Z","v":29328,"vw":103.029171},{"c":103.08,"h":103.27,"l":102.9,"n":378,"o":103.27,"t":"2026-09-25T16:45:00Z","v":6239,"vw":103.049803},{"c":103.175,"h":103.3,"l":103.01,"n":335,"o":103.11,"t":"2026-09-25T17:00:00Z","v":7666,"vw":103.161644},{"c":102.91,"h":103.14,"l":102.75,"n":364,"o":103.08,"t":"2026-09-25T17:15:00Z","v":8745,"vw":102.914005},{"c":102.8074,"h":102.93,"l":102.68,"n":291,"o":102.925,"t":"2026-09-25T17:30:00Z","v":7493,"vw":102.839964},{"c":103.085,"h":103.25,"l":103,"n":308,"o":103.11,"t":"2026-09-25T17:45:00Z","v":6365,"vw":103.122779},{"c":103.25,"h":103.25,"l":103.1,"n":398,"o":103.1,"t":"2026-09-25T18:00:00Z","v":11608,"vw":103.225071},{"c":103.445,"h":103.84,"l":103.31,"n":414,"o":103.31,"t":"2026-09-25T18:15:00Z","v":13134,"vw":103.534983},{"c":103.56,"h":103.56,"l":103.15,"n":395,"o":103.44,"t":"2026-09-25T18:30:00Z","v":7773,"vw":103.349088},{"c":103.71,"h":103.86,"l":103.56,"n":379,"o":103.59,"t":"2026-09-25T18:45:00Z","v":8476,"vw":103.715371},{"c":103.88,"h":103.89,"l":103.34,"n":346,"o":103.72,"t":"2026-09-25T19:00:00Z","v":11052,"vw":103.745541},{"c":103.55,"h":103.885,"l":103.55,"n":418,"o":103.85,"t":"2026-09-25T19:15:00Z","v":11697,"vw":103.731275},{"c":103.675,"h":103.695,"l":103.35,"n":579,"o":103.54,"t":"2026-09-25T19:30:00Z","v":15924,"vw":103.545008},{"c":102.91,"h":103.71,"l":102.845,"n":1911,"o":103.68,"t":"2026-09-25T19:45:00Z","v":68592,"vw":103.1275},{"c":102.91,"h":103.01,"l":102.91,"n":29,"o":103.01,"t":"2026-09-25T20:00:00Z","v":78749,"vw":102.910268},{"c":102.91,"h":102.91,"l":102.91,"n":1,"o":102.91,"t":"2026-09-25T20:30:00Z","v":17262,"vw":102.91},{"c":101.395,"h":102.77,"l":100.68,"n":94,"o":102.18,"t":"2026-09-28T13:30:00Z","v":6465,"vw":102.205581},{"c":101.615,"h":102.09,"l":101.56,"n":156,"o":101.69,"t":"2026-09-28T13:45:00Z","v":5920,"vw":101.930143},{"c":102.3859,"h":102.3859,"l":101.29,"n":224,"o":101.49,"t":"2026-09-28T14:00:00Z","v":8885,"vw":101.971687},{"c":101.63,"h":102.09,"l":101.6,"n":83,"o":102.09,"t":"2026-09-28T14:15:00Z","v":2672,"vw":101.76853},{"c":101.84,"h":101.84,"l":101.455,"n":216,"o":101.715,"t":"2026-09-28T14:30:00Z","v":6106,"vw":101.717946},{"c":101.485,"h":101.785,"l":101.292,"n":177,"o":101.785,"t":"2026-09-28T14:45:00Z","v":5097,"vw":101.534283},{"c":101.34,"h":101.69,"l":101.21,"n":223,"o":101.64,"t":"2026-09-28T15:00:00Z","v":6042,"vw":101.437037},{"c":101,"h":101.27,"l":100.83,"n":135,"o":101.25,"t":"2026-09-28T15:15:00Z","v":2844,"vw":101.066606},{"c":101.51,"h":101.51,"l":101,"n":119,"o":101,"t":"2026-09-28T15:30:00Z","v":3204,"vw":101.330938},{"c":101.12,"h":101.51,"l":101.12,"n":68,"o":101.51,"t":"2026-09-28T15:45:00Z","v":1209,"vw":101.283519},{"c":101.1,"h":101.112,"l":101.04,"n":131,"o":101.045,"t":"2026-09-28T16:00:00Z","v":2951,"vw":101.091603},{"c":101.56,"h":101.565,"l":101.08,"n":400,"o":101.08,"t":"2026-09-28T16:15:00Z","v":8838,"vw":101.374729},{"c":100.92,"h":101.47,"l":100.92,"n":128,"o":101.47,"t":"2026-09-28T16:30:00Z","v":1743,"vw":101.093804},{"c":101.135,"h":101.19,"l":100.92,"n":223,"o":100.965,"t":"2026-09-28T16:45:00Z","v":5991,"vw":101.072746},{"c":101.76,"h":101.87,"l":100.86,"n":205,"o":100.86,"t":"2026-09-28T17:00:00Z","v":6075,"vw":101.405643},{"c":101.12,"h":101.75,"l":101.12,"n":96,"o":101.4,"t":"2026-09-28T17:15:00Z","v":2233,"vw":101.518333},{"c":101.24,"h":101.39,"l":101.04,"n":123,"o":101.39,"t":"2026-09-28T17:30:00Z","v":2488,"vw":101.239333},{"c":101.1,"h":101.265,"l":101.085,"n":178,"o":101.265,"t":"2026-09-28T17:45:00Z","v":5129,"vw":101.162259},{"c":101.08,"h":101.135,"l":100.98,"n":150,"o":100.98,"t":"2026-09-28T18:00:00Z","v":2707,"vw":101.087611},{"c":101.37,"h":101.49,"l":101.085,"n":233,"o":101.085,"t":"2026-09-28T18:15:00Z","v":5739,"vw":101.28306},{"c":101.51,"h":101.51,"l":101.335,"n":282,"o":101.37,"t":"2026-09-28T18:30:00Z","v":8119,"vw":101.419396},{"c":101.335,"h":101.56,"l":101.3,"n":315,"o":101.51,"t":"2026-09-28T18:45:00Z","v":7840,"vw":101.45274},{"c":100.98,"h":101.19,"l":100.8,"n":164,"o":101.19,"t":"2026-09-28T19:00:00Z","v":3170,"vw":101.039118},{"c":100.91,"h":101.19,"l":100.91,"n":296,"o":100.97,"t":"2026-09-28T19:15:00Z","v":7793,"vw":101.056918},{"c":100.96,"h":101.19,"l":100.9,"n":723,"o":100.9,"t":"2026-09-28T19:30:00Z","v":20620,"vw":101.055178},{"c":101.32,"h":101.665,"l":100.96,"n":2364,"o":101.04,"t":"2026-09-28T19:45:00Z","v":109465,"vw":101.340301},{"c":101.25,"h":101.25,"l":101.25,"n":52,"o":101.25,"t":"2026-09-28T20:00:00Z","v":199734,"vw":101.25},{"c":101.25,"h":101.25,"l":101.25,"n":1,"o":101.25,"t":"2026-09-28T20:15:00Z","v":34524,"vw":101.25},{"c":101.15,"h":102.14,"l":100.62,"n":174,"o":101.35,"t":"2026-09-29T13:30:00Z","v":7542,"vw":101.334134},{"c":101.02,"h":101.39,"l":101.02,"n":43,"o":101.39,"t":"2026-09-29T13:45:00Z","v":2054,"vw":101.365333},{"c":101.115,"h":101.41,"l":100.83,"n":115,"o":101.41,"t":"2026-09-29T14:00:00Z","v":2744,"vw":101.244307},{"c":100.89,"h":101.13,"l":100.65,"n":202,"o":101.01,"t":"2026-09-29T14:15:00Z","v":4226,"vw":100.949333},{"c":100.795,"h":100.795,"l":100.72,"n":35,"o":100.72,"t":"2026-09-29T14:30:00Z","v":605,"vw":100.758054},{"c":100.53,"h":100.63,"l":100.46,"n":47,"o":100.46,"t":"2026-09-29T14:45:00Z","v":856,"vw":100.54},{"c":100.28,"h":100.8101,"l":100.28,"n":200,"o":100.62,"t":"2026-09-29T15:00:00Z","v":5223,"vw":100.62598},{"c":100.43,"h":100.43,"l":100.3,"n":60,"o":100.325,"t":"2026-09-29T15:15:00Z","v":1472,"vw":100.365833},{"c":100.51,"h":100.51,"l":100.385,"n":50,"o":100.385,"t":"2026-09-29T15:30:00Z","v":732,"vw":100.439348},{"c":100.265,"h":100.55,"l":100.2,"n":127,"o":100.27,"t":"2026-09-29T15:45:00Z","v":2573,"vw":100.2905},{"c":100.21,"h":100.21,"l":99.93,"n":187,"o":100.11,"t":"2026-09-29T16:00:00Z","v":7155,"vw":100.052767},{"c":99.87,"h":100.175,"l":99.87,"n":166,"o":100.13,"t":"2026-09-29T16:15:00Z","v":3361,"vw":100.054748},{"c":99.79,"h":99.965,"l":99.76,"n":124,"o":99.965,"t":"2026-09-29T16:30:00Z","v":3504,"vw":99.838334},{"c":99.795,"h":99.81,"l":99.795,"n":60,"o":99.81,"t":"2026-09-29T16:45:00Z","v":1133,"vw":99.799438},{"c":99.79,"h":99.79,"l":99.6,"n":83,"o":99.6,"t":"2026-09-29T17:00:00Z","v":2034,"vw":99.69674},{"c":99.63,"h":99.63,"l":99.36,"n":207,"o":99.62,"t":"2026-09-29T17:15:00Z","v":5164,"vw":99.492791},{"c":99.665,"h":99.735,"l":99.61,"n":114,"o":99.73,"t":"2026-09-29T17:30:00Z","v":2370,"vw":99.681173},{"c":99.72,"h":99.78,"l":99.52,"n":195,"o":99.78,"t":"2026-09-29T17:45:00Z","v":8520,"vw":99.639339},{"c":99.7075,"h":99.91,"l":99.665,"n":367,"o":99.76,"t":"2026-09-29T18:00:00Z","v":9009,"vw":99.774731},{"c":99.825,"h":99.89,"l":99.8,"n":158,"o":99.83,"t":"2026-09-29T18:15:00Z","v":3043,"vw":99.847287},{"c":100.27,"h":100.5199,"l":99.885,"n":280,"o":99.95,"t":"2026-09-29T18:30:00Z","v":5891,"vw":100.274833},{"c":100.21,"h":100.27,"l":100.16,"n":110,"o":100.19,"t":"2026-09-29T18:45:00Z","v":2305,"vw":100.21375},{"c":100.41,"h":100.52,"l":100.23,"n":387,"o":100.23,"t":"2026-09-29T19:00:00Z","v":8961,"vw":100.354151},{"c":100.265,"h":100.39,"l":100.14,"n":259,"o":100.33,"t":"2026-09-29T19:15:00Z","v":5020,"vw":100.254068},{"c":100.56,"h":100.65,"l":100.25,"n":391,"o":100.25,"t":"2026-09-29T19:30:00Z","v":7739,"vw":100.496843},{"c":100.07,"h":100.67,"l":99.99,"n":1976,"o":100.67,"t":"2026-09-29T19:45:00Z","v":57245,"vw":100.179598},{"c":100.07,"h":100.07,"l":100.07,"n":38,"o":100.07,"t":"2026-09-29T20:00:00Z","v":67067,"vw":100.07},{"c":99.62,"h":100.72,"l":99.36,"n":663,"o":100.04,"t":"2026-09-30T13:30:00Z","v":21461,"vw":100.214345},{"c":99.41,"h":100.135,"l":99.41,"n":244,"o":99.92,"t":"2026-09-30T13:45:00Z","v":5133,"vw":99.84035},{"c":99.43,"h":100.15,"l":99.3,"n":313,"o":99.5,"t":"2026-09-30T14:00:00Z","v":8675,"vw":99.773261},{"c":99.53,"h":99.995,"l":99.2,"n":313,"o":99.43,"t":"2026-09-30T14:15:00Z","v":13788,"vw":99.742954},{"c":99.035,"h":99.59,"l":98.47,"n":232,"o":99.53,"t":"2026-09-30T14:30:00Z","v":7247,"vw":98.953531},{"c":99.41,"h":99.41,"l":99.04,"n":175,"o":99.04,"t":"2026-09-30T14:45:00Z","v":5107,"vw":99.250945},{"c":99.5,"h":99.75,"l":99.31,"n":392,"o":99.4,"t":"2026-09-30T15:00:00Z","v":11882,"vw":99.502508},{"c":99.35,"h":99.725,"l":99.345,"n":436,"o":99.5,"t":"2026-09-30T15:15:00Z","v":13729,"vw":99.534036},{"c":99.12,"h":99.4407,"l":98.91,"n":425,"o":99.35,"t":"2026-09-30T15:30:00Z","v":13171,"vw":99.206182},{"c":98.905,"h":99.3,"l":98.9,"n":216,"o":99.12,"t":"2026-09-30T15:45:00Z","v":3727,"vw":98.96137},{"c":98.695,"h":99.04,"l":98.5418,"n":354,"o":98.9,"t":"2026-09-30T16:00:00Z","v":11133,"vw":98.852071},{"c":98.66,"h":98.78,"l":98.56,"n":103,"o":98.7,"t":"2026-09-30T16:15:00Z","v":1578,"vw":98.666875},{"c":98.145,"h":98.665,"l":98.145,"n":125,"o":98.665,"t":"2026-09-30T16:30:00Z","v":4196,"vw":98.379376},{"c":98.22,"h":98.295,"l":98.145,"n":141,"o":98.21,"t":"2026-09-30T16:45:00Z","v":3380,"vw":98.219488},{"c":97.92,"h":98.19,"l":97.78,"n":309,"o":98.19,"t":"2026-09-30T17:00:00Z","v":9374,"vw":97.89541},{"c":97.8,"h":97.87,"l":97.5932,"n":224,"o":97.865,"t":"2026-09-30T17:15:00Z","v":3132,"vw":97.742744},{"c":97.84,"h":97.95,"l":97.695,"n":140,"o":97.695,"t":"2026-09-30T17:30:00Z","v":3820,"vw":97.827093},{"c":98.22,"h":98.23,"l":97.95,"n":262,"o":98,"t":"2026-09-30T17:45:00Z","v":4775,"vw":98.075794},{"c":98.14,"h":98.25,"l":98.14,"n":141,"o":98.215,"t":"2026-09-30T18:00:00Z","v":2553,"vw":98.187846},{"c":97.975,"h":98.16,"l":97.85,"n":173,"o":98.16,"t":"2026-09-30T18:15:00Z","v":3352,"vw":97.995466},{"c":98.09,"h":98.16,"l":98.06,"n":161,"o":98.16,"t":"2026-09-30T18:30:00Z","v":2756,"vw":98.116389},{"c":98.11,"h":98.11,"l":97.93,"n":260,"o":98.09,"t":"2026-09-30T18:45:00Z","v":3990,"vw":98.021808},{"c":98.21,"h":98.32,"l":98.11,"n":223,"o":98.11,"t":"2026-09-30T19:00:00Z","v":3860,"vw":98.18006},{"c":98.11,"h":98.39,"l":98.11,"n":333,"o":98.155,"t":"2026-09-30T19:15:00Z","v":6719,"vw":98.279489},{"c":97.905,"h":98.295,"l":97.84,"n":919,"o":98.24,"t":"2026-09-30T19:30:00Z","v":32004,"vw":98.023028},{"c":97.76,"h":98.095,"l":97.39,"n":3097,"o":97.905,"t":"2026-09-30T19:45:00Z","v":129190,"vw":97.698877},{"c":97.75,"h":97.75,"l":97.75,"n":21,"o":97.75,"t":"2026-09-30T20:00:00Z","v":99399,"vw":97.75},{"c":97.77,"h":97.77,"l":97.77,"n":28,"o":97.77,"t":"2026-09-30T22:00:00Z","v":250,"vw":97.77},{"c":97.75,"h":97.75,"l":97.75,"n":2,"o":97.75,"t":"2026-10-01T12:30:00Z","v":499,"vw":97.75},{"c":97.25,"h":97.25,"l":97.25,"n":18,"o":97.25,"t":"2026-10-01T13:00:00Z","v":374,"vw":97.25},{"c":96.87,"h":98.985,"l":94.82,"n":173,"o":96.25,"t":"2026-10-01T13:30:00Z","v":14095,"vw":97.015387},{"c":96.63,"h":97.41,"l":96.01,"n":217,"o":96.52,"t":"2026-10-01T13:45:00Z","v":6535,"vw":96.807742},{"c":94.755,"h":96.67,"l":94.45,"n":397,"o":96.48,"t":"2026-10-01T14:00:00Z","v":16566,"vw":95.314547},{"c":94.765,"h":95.455,"l":94.26,"n":510,"o":94.665,"t":"2026-10-01T14:15:00Z","v":27000,"vw":95.003372},{"c":95.11,"h":95.625,"l":94.47,"n":413,"o":94.67,"t":"2026-10-01T14:30:00Z","v":19657,"vw":95.10777},{"c":95.66,"h":95.84,"l":95.07,"n":269,"o":95.16,"t":"2026-10-01T14:45:00Z","v":6956,"vw":95.41121},{"c":95.385,"h":95.83,"l":95.08,"n":325,"o":95.61,"t":"2026-10-01T15:00:00Z","v":13600,"vw":95.267747},{"c":94.22,"h":95.39,"l":94.22,"n":564,"o":95.39,"t":"2026-10-01T15:15:00Z","v":31240,"vw":94.796252},{"c":94.67,"h":94.86,"l":94.21,"n":297,"o":94.22,"t":"2026-10-01T15:30:00Z","v":7685,"vw":94.418839},{"c":95.33,"h":95.41,"l":94.68,"n":386,"o":94.68,"t":"2026-10-01T15:45:00Z","v":17032,"vw":95.107981},{"c":94.99,"h":95.495,"l":94.98,"n":458,"o":95.33,"t":"2026-10-01T16:00:00Z","v":14636,"vw":95.346577},{"c":95.71,"h":95.71,"l":94.99,"n":392,"o":95.14,"t":"2026-10-01T16:15:00Z","v":13902,"vw":95.386645},{"c":95.86,"h":96.07,"l":95.5,"n":554,"o":95.6,"t":"2026-10-01T16:30:00Z","v":42201,"vw":95.703196},{"c":95.995,"h":96.045,"l":95.7,"n":370,"o":95.81,"t":"2026-10-01T16:45:00Z","v":9356,"vw":95.883497},{"c":95.57,"h":96.1,"l":95.5,"n":418,"o":95.89,"t":"2026-10-01T17:00:00Z","v":10411,"vw":95.816045},{"c":95.87,"h":96.09,"l":95.53,"n":344,"o":95.55,"t":"2026-10-01T17:15:00Z","v":7578,"vw":95.77944},{"c":96.02,"h":96.32,"l":95.84,"n":413,"o":95.9,"t":"2026-10-01T17:30:00Z","v":34799,"vw":95.982796},{"c":95.8,"h":96.06,"l":95.69,"n":406,"o":95.97,"t":"2026-10-01T17:45:00Z","v":13235,"vw":95.781748},{"c":95.67,"h":95.87,"l":95.47,"n":821,"o":95.69,"t":"2026-10-01T18:00:00Z","v":48488,"vw":95.640916},{"c":95.38,"h":95.75,"l":95.38,"n":510,"o":95.67,"t":"2026-10-01T18:15:00Z","v":25435,"vw":95.627269},{"c":95.55,"h":95.77,"l":95.32,"n":518,"o":95.385,"t":"2026-10-01T18:30:00Z","v":30604,"vw":95.529075},{"c":96.13,"h":96.13,"l":95.24,"n":365,"o":95.54,"t":"2026-10-01T18:45:00Z","v":9578,"vw":95.483933},{"c":95.87,"h":95.87,"l":95.47,"n":426,"o":95.51,"t":"2026-10-01T19:00:00Z","v":12056,"vw":95.662069},{"c":96.625,"h":96.625,"l":95.82,"n":745,"o":95.855,"t":"2026-10-01T19:15:00Z","v":33017,"vw":96.124778},{"c":96.17,"h":96.9,"l":96.14,"n":988,"o":96.63,"t":"2026-10-01T19:30:00Z","v":31333,"vw":96.618843},{"c":96.94,"h":96.98,"l":96.17,"n":2890,"o":96.315,"t":"2026-10-01T19:45:00Z","v":134136,"vw":96.569146},{"c":96.94,"h":96.94,"l":96.94,"n":48,"o":96.94,"t":"2026-10-01T20:00:00Z","v":129513,"vw":96.94},{"c":98.035,"h":98.41,"l":96.7501,"n":159,"o":97.84,"t":"2026-10-02T13:30:00Z","v":12788,"vw":97.968648},{"c":97.93,"h":98.75,"l":97.93,"n":76,"o":98.75,"t":"2026-10-02T13:45:00Z","v":1333,"vw":98.428292},{"c":98.51,"h":98.7942,"l":97.55,"n":319,"o":97.7,"t":"2026-10-02T14:00:00Z","v":12472,"vw":98.133329},{"c":99.02,"h":99.02,"l":98.34,"n":157,"o":98.47,"t":"2026-10-02T14:15:00Z","v":3798,"vw":98.598518},{"c":99.0225,"h":99.19,"l":98.915,"n":161,"o":99.02,"t":"2026-10-02T14:30:00Z","v":3014,"vw":99.047173},{"c":98.68,"h":99.215,"l":98.68,"n":340,"o":99.03,"t":"2026-10-02T14:45:00Z","v":8707,"vw":98.989384},{"c":98.245,"h":98.765,"l":98.15,"n":374,"o":98.73,"t":"2026-10-02T15:00:00Z","v":11041,"vw":98.544889},{"c":98.395,"h":98.53,"l":97.99,"n":349,"o":98.13,"t":"2026-10-02T15:15:00Z","v":12135,"vw":98.204615},{"c":98.595,"h":98.595,"l":98.29,"n":273,"o":98.38,"t":"2026-10-02T15:30:00Z","v":6002,"vw":98.365135},{"c":98.745,"h":98.78,"l":98.4,"n":270,"o":98.4,"t":"2026-10-02T15:45:00Z","v":5583,"vw":98.610552},{"c":98.62,"h":98.625,"l":98.36,"n":206,"o":98.54,"t":"2026-10-02T16:00:00Z","v":6018,"vw":98.506656},{"c":98.39,"h":98.885,"l":98.39,"n":224,"o":98.75,"t":"2026-10-02T16:15:00Z","v":4061,"vw":98.604823},{"c":98.37,"h":98.58,"l":98.36,"n":172,"o":98.58,"t":"2026-10-02T16:30:00Z","v":5125,"vw":98.451071},{"c":98.52,"h":98.52,"l":98.29,"n":334,"o":98.43,"t":"2026-10-02T16:45:00Z","v":9073,"vw":98.391493},{"c":98.505,"h":98.64,"l":98.35,"n":259,"o":98.54,"t":"2026-10-02T17:00:00Z","v":5692,"vw":98.52643},{"c":98.29,"h":98.53,"l":98.26,"n":248,"o":98.53,"t":"2026-10-02T17:15:00Z","v":6545,"vw":98.323746},{"c":98.42,"h":98.63,"l":98.34,"n":227,"o":98.36,"t":"2026-10-02T17:30:00Z","v":5712,"vw":98.466137},{"c":98.555,"h":98.6775,"l":98.28,"n":415,"o":98.49,"t":"2026-10-02T17:45:00Z","v":37297,"vw":98.424284},{"c":98.55,"h":98.56,"l":98.405,"n":179,"o":98.5,"t":"2026-10-02T18:00:00Z","v":4543,"vw":98.468847},{"c":98.385,"h":98.66,"l":98.3725,"n":370,"o":98.58,"t":"2026-10-02T18:15:00Z","v":8692,"vw":98.480252},{"c":99.1,"h":99.1,"l":98.31,"n":526,"o":98.31,"t":"2026-10-02T18:30:00Z","v":18629,"vw":98.549899},{"c":98.84,"h":99.22,"l":98.84,"n":490,"o":99.11,"t":"2026-10-02T18:45:00Z","v":14758,"vw":99.105233},{"c":98.56,"h":98.9499,"l":98.56,"n":609,"o":98.86,"t":"2026-10-02T19:00:00Z","v":16068,"vw":98.795729},{"c":98.32,"h":98.64,"l":98.26,"n":653,"o":98.64,"t":"2026-10-02T19:15:00Z","v":18096,"vw":98.448438},{"c":98.11,"h":98.45,"l":98.1,"n":500,"o":98.39,"t":"2026-10-02T19:30:00Z","v":12673,"vw":98.316005},{"c":98.05,"h":98.27,"l":97.925,"n":2122,"o":98.16,"t":"2026-10-02T19:45:00Z","v":91033,"vw":98.069435},{"c":98.05,"h":98.05,"l":97.97,"n":31,"o":97.97,"t":"2026-10-02T20:00:00Z","v":71596,"vw":98.049872},{"c":98.02,"h":98.02,"l":98,"n":9,"o":98,"t":"2026-10-05T09:30:00Z","v":885,"vw":98.01},{"c":97.58,"h":97.58,"l":97.58,"n":5,"o":97.58,"t":"2026-10-05T12:30:00Z","v":165,"vw":97.58},{"c":98.05,"h":98.55,"l":98.05,"n":27,"o":98.55,"t":"2026-10-05T13:00:00Z","v":1404,"vw":98.334176},{"c":97.37,"h":97.37,"l":97.37,"n":4,"o":97.37,"t":"2026-10-05T13:15:00Z","v":118,"vw":97.37},{"c":97.62,"h":98.88,"l":96.15,"n":124,"o":97.88,"t":"2026-10-05T13:30:00Z","v":15228,"vw":97.06446},{"c":97.09,"h":97.845,"l":96.7,"n":102,"o":96.7,"t":"2026-10-05T13:45:00Z","v":3801,"vw":97.18267},{"c":98.105,"h":98.23,"l":97.09,"n":191,"o":97.09,"t":"2026-10-05T14:00:00Z","v":8313,"vw":97.627249},{"c":97.965,"h":98.44,"l":97.58,"n":215,"o":98.44,"t":"2026-10-05T14:15:00Z","v":14789,"vw":97.839967},{"c":97.525,"h":97.985,"l":97.245,"n":254,"o":97.98,"t":"2026-10-05T14:30:00Z","v":9446,"vw":97.607985},{"c":97.46,"h":97.83,"l":97.265,"n":241,"o":97.74,"t":"2026-10-05T14:45:00Z","v":5878,"vw":97.457632},{"c":97.675,"h":97.87,"l":97.455,"n":237,"o":97.6,"t":"2026-10-05T15:00:00Z","v":5504,"vw":97.571961},{"c":97.555,"h":97.77,"l":97.555,"n":76,"o":97.77,"t":"2026-10-05T15:15:00Z","v":1149,"vw":97.617997},{"c":97.6625,"h":97.8,"l":97.6,"n":60,"o":97.6,"t":"2026-10-05T15:30:00Z","v":1096,"vw":97.655},{"c":97.625,"h":97.665,"l":97.45,"n":195,"o":97.48,"t":"2026-10-05T15:45:00Z","v":4254,"vw":97.527238},{"c":97.48,"h":97.67,"l":97.25,"n":250,"o":97.4726,"t":"2026-10-05T16:00:00Z","v":5731,"vw":97.445551},{"c":97.765,"h":97.765,"l":97.565,"n":212,"o":97.57,"t":"2026-10-05T16:15:00Z","v":4346,"vw":97.659734},{"c":98.295,"h":98.46,"l":97.775,"n":223,"o":97.92,"t":"2026-10-05T16:30:00Z","v":5820,"vw":98.041543},{"c":98.185,"h":98.31,"l":98.1125,"n":201,"o":98.17,"t":"2026-10-05T16:45:00Z","v":4562,"vw":98.214373},{"c":98.24,"h":98.53,"l":98.24,"n":53,"o":98.53,"t":"2026-10-05T17:00:00Z","v":1138,"vw":98.31},{"c":98.28,"h":98.62,"l":98.28,"n":165,"o":98.47,"t":"2026-10-05T17:15:00Z","v":2453,"vw":98.446419},{"c":98.5325,"h":98.74,"l":98.3,"n":137,"o":98.3,"t":"2026-10-05T17:30:00Z","v":3041,"vw":98.487917},{"c":98.77,"h":98.77,"l":98.54,"n":141,"o":98.56,"t":"2026-10-05T17:45:00Z","v":3693,"vw":98.585459},{"c":99.73,"h":99.74,"l":98.83,"n":324,"o":98.99,"t":"2026-10-05T18:00:00Z","v":8316,"vw":99.355337},{"c":99.73,"h":99.73,"l":99.445,"n":358,"o":99.49,"t":"2026-10-05T18:15:00Z","v":8217,"vw":99.558984},{"c":99.67,"h":99.93,"l":99.55,"n":344,"o":99.55,"t":"2026-10-05T18:30:00Z","v":5645,"vw":99.729385},{"c":99.7,"h":99.82,"l":99.24,"n":482,"o":99.82,"t":"2026-10-05T18:45:00Z","v":20486,"vw":99.499592},{"c":99.76,"h":99.77,"l":99.39,"n":320,"o":99.7,"t":"2026-10-05T19:00:00Z","v":10593,"vw":99.673786},{"c":99.56,"h":100.16,"l":99.45,"n":441,"o":99.93,"t":"2026-10-05T19:15:00Z","v":14232,"vw":99.798832},{"c":99.73,"h":99.76,"l":99.32,"n":596,"o":99.495,"t":"2026-10-05T19:30:00Z","v":15296,"vw":99.535221},{"c":99,"h":99.795,"l":98.87,"n":1825,"o":99.73,"t":"2026-10-05T19:45:00Z","v":67529,"vw":99.266358},{"c":99,"h":99,"l":98.9,"n":25,"o":99,"t":"2026-10-05T20:00:00Z","v":125678,"vw":98.901657},{"c":98.7,"h":99.73,"l":97.9,"n":126,"o":99.73,"t":"2026-10-06T13:30:00Z","v":9504,"vw":99.492517},{"c":98.35,"h":98.7,"l":97.72,"n":157,"o":98.7,"t":"2026-10-06T13:45:00Z","v":4289,"vw":98.494218},{"c":98.7,"h":98.895,"l":98.135,"n":356,"o":98.7,"t":"2026-10-06T14:00:00Z","v":23665,"vw":98.506503},{"c":97.76,"h":98.39,"l":97.76,"n":90,"o":98.39,"t":"2026-10-06T14:15:00Z","v":1872,"vw":98.13628},{"c":97.94,"h":97.98,"l":97.69,"n":184,"o":97.815,"t":"2026-10-06T14:30:00Z","v":5571,"vw":97.866363},{"c":97.55,"h":97.905,"l":97.52,"n":104,"o":97.86,"t":"2026-10-06T14:45:00Z","v":8126,"vw":97.816988},{"c":97.645,"h":97.76,"l":97.52,"n":167,"o":97.76,"t":"2026-10-06T15:00:00Z","v":5965,"vw":97.650904},{"c":98.3103,"h":98.3103,"l":97.75,"n":266,"o":97.86,"t":"2026-10-06T15:15:00Z","v":7962,"vw":97.966077},{"c":98.65,"h":98.7,"l":98.3,"n":251,"o":98.3,"t":"2026-10-06T15:30:00Z","v":6218,"vw":98.475163},{"c":98.67,"h":98.82,"l":98.55,"n":246,"o":98.655,"t":"2026-10-06T15:45:00Z","v":17317,"vw":98.747396},{"c":98.67,"h":98.84,"l":98.555,"n":192,"o":98.78,"t":"2026-10-06T16:00:00Z","v":6264,"vw":98.730631},{"c":98.175,"h":98.67,"l":98.175,"n":311,"o":98.67,"t":"2026-10-06T16:15:00Z","v":20477,"vw":98.425021},{"c":98.05,"h":98.205,"l":97.935,"n":203,"o":98.205,"t":"2026-10-06T16:30:00Z","v":6396,"vw":98.068043},{"c":97.93,"h":98.115,"l":97.885,"n":122,"o":98.115,"t":"2026-10-06T16:45:00Z","v":3423,"vw":97.9875},{"c":98.125,"h":98.125,"l":97.92,"n":158,"o":97.92,"t":"2026-10-06T17:00:00Z","v":5597,"vw":98.0238},{"c":98.01,"h":98.12,"l":97.94,"n":212,"o":98.12,"t":"2026-10-06T17:15:00Z","v":5441,"vw":98.007295},{"c":97.365,"h":98.21,"l":97.365,"n":172,"o":98.21,"t":"2026-10-06T17:30:00Z","v":5647,"vw":97.681153},{"c":97.63,"h":97.63,"l":97.3875,"n":188,"o":97.3925,"t":"2026-10-06T17:45:00Z","v":5462,"vw":97.529386},{"c":97.99,"h":98.0325,"l":97.625,"n":307,"o":97.625,"t":"2026-10-06T18:00:00Z","v":10057,"vw":97.876581},{"c":97.77,"h":98,"l":97.77,"n":203,"o":98,"t":"2026-10-06T18:15:00Z","v":7654,"vw":97.875216},{"c":97.71,"h":97.84,"l":97.66,"n":238,"o":97.78,"t":"2026-10-06T18:30:00Z","v":11095,"vw":97.765227},{"c":97.715,"h":97.86,"l":97.68,"n":442,"o":97.8,"t":"2026-10-06T18:45:00Z","v":15979,"vw":97.756703},{"c":97.74,"h":97.855,"l":97.7,"n":451,"o":97.715,"t":"2026-10-06T19:00:00Z","v":15410,"vw":97.770124},{"c":97.865,"h":97.93,"l":97.7,"n":527,"o":97.71,"t":"2026-10-06T19:15:00Z","v":15351,"vw":97.812222},{"c":97.95,"h":98.19,"l":97.8,"n":856,"o":97.91,"t":"2026-10-06T19:30:00Z","v":32724,"vw":98.011406},{"c":97.77,"h":98.265,"l":97.72,"n":1882,"o":98.02,"t":"2026-10-06T19:45:00Z","v":85560,"vw":97.955339},{"c":97.8,"h":97.8,"l":97.8,"n":49,"o":97.8,"t":"2026-10-06T20:00:00Z","v":338715,"vw":97.8},{"c":97.32,"h":97.32,"l":96.6,"n":67,"o":97.09,"t":"2026-10-07T13:30:00Z","v":8395,"vw":97.065954},{"c":97.66,"h":97.66,"l":96.63,"n":249,"o":96.9,"t":"2026-10-07T13:45:00Z","v":31115,"vw":97.006131},{"c":97.89,"h":98.395,"l":97.385,"n":514,"o":97.695,"t":"2026-10-07T14:00:00Z","v":35537,"vw":97.917723},{"c":97.785,"h":98.0748,"l":97.46,"n":365,"o":97.92,"t":"2026-10-07T14:15:00Z","v":14296,"vw":97.717951},{"c":97.23,"h":97.82,"l":97.23,"n":227,"o":97.74,"t":"2026-10-07T14:30:00Z","v":9025,"vw":97.54883},{"c":97.115,"h":97.415,"l":96.99,"n":232,"o":97.33,"t":"2026-10-07T14:45:00Z","v":7081,"vw":97.155298},{"c":97.08,"h":97.095,"l":96.81,"n":349,"o":97.065,"t":"2026-10-07T15:00:00Z","v":17020,"vw":96.987267},{"c":96.96,"h":96.96,"l":96.77,"n":209,"o":96.94,"t":"2026-10-07T15:15:00Z","v":5588,"vw":96.858333},{"c":96.84,"h":97.16,"l":96.84,"n":313,"o":96.91,"t":"2026-10-07T15:30:00Z","v":13484,"vw":96.971214},{"c":97.06,"h":97.09,"l":96.78,"n":255,"o":96.78,"t":"2026-10-07T15:45:00Z","v":5764,"vw":97.005591},{"c":97.215,"h":97.23,"l":97,"n":294,"o":97.04,"t":"2026-10-07T16:00:00Z","v":10320,"vw":97.155922},{"c":97.27,"h":97.4,"l":97.17,"n":193,"o":97.3,"t":"2026-10-07T16:15:00Z","v":7435,"vw":97.327976},{"c":97.42,"h":97.42,"l":96.94,"n":499,"o":97.28,"t":"2026-10-07T16:30:00Z","v":17346,"vw":97.163914},{"c":97.48,"h":97.48,"l":97.13,"n":320,"o":97.39,"t":"2026-10-07T16:45:00Z","v":10605,"vw":97.305095},{"c":97.58,"h":97.725,"l":97.44,"n":251,"o":97.455,"t":"2026-10-07T17:00:00Z","v":8013,"vw":97.568971},{"c":97.7685,"h":97.86,"l":97.58,"n":280,"o":97.58,"t":"2026-10-07T17:15:00Z","v":19633,"vw":97.625082},{"c":97.83,"h":97.99,"l":97.83,"n":178,"o":97.84,"t":"2026-10-07T17:30:00Z","v":3617,"vw":97.863054},{"c":97.795,"h":97.9151,"l":97.76,"n":252,"o":97.77,"t":"2026-10-07T17:45:00Z","v":7059,"vw":97.832264},{"c":97.695,"h":97.775,"l":97.625,"n":241,"o":97.73,"t":"2026-10-07T18:00:00Z","v":4742,"vw":97.703985},{"c":97.845,"h":97.86,"l":97.56,"n":364,"o":97.705,"t":"2026-10-07T18:15:00Z","v":16665,"vw":97.759114},{"c":97.77,"h":97.925,"l":97.74,"n":239,"o":97.85,"t":"2026-10-07T18:30:00Z","v":6544,"vw":97.82731},{"c":97.9,"h":97.9,"l":97.68,"n":218,"o":97.775,"t":"2026-10-07T18:45:00Z","v":4666,"vw":97.779112},{"c":97.65,"h":98.02,"l":97.65,"n":452,"o":97.905,"t":"2026-10-07T19:00:00Z","v":11228,"vw":97.834499},{"c":97.75,"h":97.78,"l":97.48,"n":234,"o":97.65,"t":"2026-10-07T19:15:00Z","v":5505,"vw":97.68425},{"c":97.7,"h":97.815,"l":97.66,"n":536,"o":97.815,"t":"2026-10-07T19:30:00Z","v":12350,"vw":97.728014},{"c":97.64,"h":97.735,"l":97.4,"n":2065,"o":97.715,"t":"2026-10-07T19:45:00Z","v":87885,"vw":97.537427},{"c":97.64,"h":97.64,"l":97.64,"n":34,"o":97.64,"t":"2026-10-07T20:00:00Z","v":93276,"vw":97.64},{"c":97.615,"h":97.74,"l":96.82,"n":41,"o":97.09,"t":"2026-10-08T13:30:00Z","v":4239,"vw":96.972635},{"c":98.17,"h":98.67,"l":97.417,"n":164,"o":97.6225,"t":"2026-10-08T13:45:00Z","v":3214,"vw":98.09053},{"c":99.346,"h":99.346,"l":97.79,"n":862,"o":97.8,"t":"2026-10-08T14:00:00Z","v":4350,"vw":98.266231},{"c":99.075,"h":99.195,"l":99.075,"n":129,"o":99.175,"t":"2026-10-08T14:15:00Z","v":4316,"vw":99.162495},{"c":98.805,"h":99.095,"l":98.56,"n":262,"o":99.095,"t":"2026-10-08T14:30:00Z","v":9910,"vw":98.881068},{"c":98.23,"h":98.805,"l":98.15,"n":217,"o":98.69,"t":"2026-10-08T14:45:00Z","v":10382,"vw":98.538372},{"c":99.05,"h":99.19,"l":98.195,"n":378,"o":98.225,"t":"2026-10-08T15:00:00Z","v":21716,"vw":98.417772},{"c":98.3,"h":98.87,"l":98.13,"n":241,"o":98.87,"t":"2026-10-08T15:15:00Z","v":8104,"vw":98.534104},{"c":98.3,"h":98.3,"l":98.08,"n":329,"o":98.215,"t":"2026-10-08T15:30:00Z","v":10682,"vw":98.207012},{"c":98.71,"h":98.71,"l":98.3,"n":425,"o":98.31,"t":"2026-10-08T15:45:00Z","v":12193,"vw":98.408088},{"c":98.945,"h":98.945,"l":98.605,"n":208,"o":98.69,"t":"2026-10-08T16:00:00Z","v":5786,"vw":98.808384},{"c":98.93,"h":99.43,"l":98.84,"n":410,"o":98.945,"t":"2026-10-08T16:15:00Z","v":18812,"vw":98.968702},{"c":99.22,"h":99.32,"l":98.815,"n":491,"o":98.95,"t":"2026-10-08T16:30:00Z","v":28747,"vw":99.142443},{"c":99.51,"h":99.51,"l":99.16,"n":184,"o":99.17,"t":"2026-10-08T16:45:00Z","v":10901,"vw":99.274805},{"c":99.9,"h":99.9,"l":99.125,"n":385,"o":99.405,"t":"2026-10-08T17:00:00Z","v":21278,"vw":99.300234},{"c":99.3128,"h":100.23,"l":99.3128,"n":313,"o":99.71,"t":"2026-10-08T17:15:00Z","v":8844,"vw":99.845684},{"c":100.74,"h":100.74,"l":99.7,"n":320,"o":99.78,"t":"2026-10-08T17:30:00Z","v":9225,"vw":100.252619},{"c":100.6,"h":100.88,"l":100.34,"n":282,"o":100.78,"t":"2026-10-08T17:45:00Z","v":8017,"vw":100.582109},{"c":101.075,"h":101.075,"l":100.53,"n":394,"o":100.63,"t":"2026-10-08T18:00:00Z","v":11136,"vw":100.799314},{"c":100.91,"h":101.055,"l":100.71,"n":318,"o":101.02,"t":"2026-10-08T18:15:00Z","v":13453,"vw":100.876163},{"c":100.99,"h":101.19,"l":100.44,"n":361,"o":100.9075,"t":"2026-10-08T18:30:00Z","v":13203,"vw":100.884031},{"c":100.98,"h":101.09,"l":100.82,"n":339,"o":101.09,"t":"2026-10-08T18:45:00Z","v":8886,"vw":100.90793},{"c":101.095,"h":101.12,"l":100.4,"n":725,"o":100.925,"t":"2026-10-08T19:00:00Z","v":24907,"vw":100.805895},{"c":101.01,"h":101.235,"l":100.97,"n":673,"o":101.14,"t":"2026-10-08T19:15:00Z","v":23196,"vw":101.080635},{"c":100.71,"h":101.08,"l":100.3,"n":1023,"o":101.08,"t":"2026-10-08T19:30:00Z","v":41559,"vw":100.599608},{"c":100.715,"h":100.82,"l":100.41,"n":1956,"o":100.71,"t":"2026-10-08T19:45:00Z","v":91612,"vw":100.588611},{"c":100.73,"h":100.73,"l":100.73,"n":49,"o":100.73,"t":"2026-10-08T20:00:00Z","v":122215,"vw":100.73},{"c":100,"h":102.13,"l":99.565,"n":132,"o":100.25,"t":"2026-10-09T13:30:00Z","v":12363,"vw":100.843065},{"c":100.66,"h":100.74,"l":99.375,"n":238,"o":99.96,"t":"2026-10-09T13:45:00Z","v":12617,"vw":100.284248},{"c":99.74,"h":100.66,"l":99.685,"n":178,"o":100.66,"t":"2026-10-09T14:00:00Z","v":4239,"vw":100.17055},{"c":99.635,"h":99.845,"l":99.63,"n":101,"o":99.63,"t":"2026-10-09T14:15:00Z","v":2764,"vw":99.655212},{"c":99.555,"h":99.76,"l":99.555,"n":174,"o":99.635,"t":"2026-10-09T14:30:00Z","v":5435,"vw":99.706566},{"c":99.45,"h":99.45,"l":99.38,"n":66,"o":99.38,"t":"2026-10-09T14:45:00Z","v":1396,"vw":99.413217},{"c":100.01,"h":100.01,"l":99.62,"n":231,"o":99.65,"t":"2026-10-09T15:00:00Z","v":6446,"vw":99.88014},{"c":100.32,"h":100.41,"l":100.115,"n":185,"o":100.13,"t":"2026-10-09T15:15:00Z","v":23950,"vw":100.308758},{"c":100.32,"h":100.685,"l":100.17,"n":305,"o":100.45,"t":"2026-10-09T15:30:00Z","v":13322,"vw":100.485029},{"c":100.54,"h":100.54,"l":100.03,"n":141,"o":100.16,"t":"2026-10-09T15:45:00Z","v":3151,"vw":100.272766},{"c":100.64,"h":100.785,"l":100.59,"n":119,"o":100.65,"t":"2026-10-09T16:00:00Z","v":3030,"vw":100.708103},{"c":100.83,"h":100.96,"l":100.68,"n":97,"o":100.95,"t":"2026-10-09T16:15:00Z","v":3187,"vw":100.811449},{"c":100.865,"h":100.975,"l":100.785,"n":219,"o":100.785,"t":"2026-10-09T16:30:00Z","v":4592,"vw":100.905509},{"c":100.905,"h":100.98,"l":100.86,"n":109,"o":100.86,"t":"2026-10-09T16:45:00Z","v":2176,"vw":100.935159},{"c":101.06,"h":101.14,"l":100.89,"n":154,"o":101.01,"t":"2026-10-09T17:00:00Z","v":5451,"vw":101.02299},{"c":101.155,"h":101.16,"l":101.065,"n":136,"o":101.155,"t":"2026-10-09T17:15:00Z","v":3780,"vw":101.142751},{"c":101.29,"h":101.29,"l":101.11,"n":229,"o":101.155,"t":"2026-10-09T17:30:00Z","v":10474,"vw":101.173358},{"c":101.13,"h":101.3,"l":101.13,"n":163,"o":101.185,"t":"2026-10-09T17:45:00Z","v":5445,"vw":101.173388},{"c":101.33,"h":101.47,"l":101.3,"n":115,"o":101.3,"t":"2026-10-09T18:00:00Z","v":4540,"vw":101.381427},{"c":101.34,"h":101.82,"l":101.34,"n":554,"o":101.4,"t":"2026-10-09T18:15:00Z","v":22944,"vw":101.512983},{"c":101.01,"h":101.52,"l":100.92,"n":388,"o":101.43,"t":"2026-10-09T18:30:00Z","v":17064,"vw":101.242979},{"c":100.935,"h":100.95,"l":100.79,"n":222,"o":100.89,"t":"2026-10-09T18:45:00Z","v":6799,"vw":100.897104},{"c":101.08,"h":101.11,"l":100.81,"n":335,"o":100.935,"t":"2026-10-09T19:00:00Z","v":12396,"vw":101.033879},{"c":101.22,"h":101.24,"l":101.05,"n":439,"o":101.12,"t":"2026-10-09T19:15:00Z","v":11339,"vw":101.144216},{"c":101.08,"h":101.37,"l":100.97,"n":873,"o":101.16,"t":"2026-10-09T19:30:00Z","v":23543,"vw":101.176305},{"c":100.57,"h":101.205,"l":100.53,"n":2079,"o":101.205,"t":"2026-10-09T19:45:00Z","v":81278,"vw":100.819574},{"c":101,"h":101,"l":100.58,"n":44,"o":100.58,"t":"2026-10-09T20:00:00Z","v":81354,"vw":100.584319},{"c":100.58,"h":100.58,"l":100.56,"n":6,"o":100.56,"t":"2026-10-09T20:15:00Z","v":90113,"vw":100.579978},{"c":100.11,"h":101.99,"l":100.11,"n":4,"o":101.99,"t":"2026-10-12T13:00:00Z","v":1002,"vw":101.05},{"c":101.72,"h":102.605,"l":100.55,"n":124,"o":100.55,"t":"2026-10-12T13:30:00Z","v":29475,"vw":101.486594},{"c":100.93,"h":101.73,"l":100.71,"n":249,"o":101.7,"t":"2026-10-12T13:45:00Z","v":29127,"vw":101.448497},{"c":101.43,"h":101.68,"l":100.92,"n":227,"o":100.93,"t":"2026-10-12T14:00:00Z","v":7010,"vw":101.234321},{"c":102.05,"h":102.23,"l":101.23,"n":160,"o":101.25,"t":"2026-10-12T14:15:00Z","v":4739,"vw":101.746458},{"c":101.53,"h":101.98,"l":101.41,"n":221,"o":101.9,"t":"2026-10-12T14:30:00Z","v":7754,"vw":101.767724},{"c":101.89,"h":102.055,"l":101.64,"n":177,"o":101.64,"t":"2026-10-12T14:45:00Z","v":14045,"vw":101.780035},{"c":102.67,"h":102.93,"l":101.915,"n":370,"o":101.915,"t":"2026-10-12T15:00:00Z","v":11199,"vw":102.358538},{"c":102.28,"h":102.86,"l":102.15,"n":207,"o":102.86,"t":"2026-10-12T15:15:00Z","v":7451,"vw":102.512619},{"c":102.71,"h":102.84,"l":102.45,"n":245,"o":102.45,"t":"2026-10-12T15:30:00Z","v":14070,"vw":102.520879},{"c":102.87,"h":102.875,"l":102.75,"n":114,"o":102.845,"t":"2026-10-12T15:45:00Z","v":2107,"vw":102.838497},{"c":102.77,"h":102.95,"l":102.7,"n":149,"o":102.93,"t":"2026-10-12T16:00:00Z","v":4831,"vw":102.817844},{"c":102.5,"h":102.78,"l":102.495,"n":170,"o":102.75,"t":"2026-10-12T16:15:00Z","v":3450,"vw":102.583969},{"c":102.77,"h":102.81,"l":102.5,"n":194,"o":102.5,"t":"2026-10-12T16:30:00Z","v":5246,"vw":102.664145},{"c":102.41,"h":102.76,"l":102.41,"n":105,"o":102.76,"t":"2026-10-12T16:45:00Z","v":3054,"vw":102.647333},{"c":102.55,"h":102.645,"l":102.362,"n":118,"o":102.4,"t":"2026-10-12T17:00:00Z","v":3689,"vw":102.517612},{"c":102.245,"h":102.73,"l":102.245,"n":113,"o":102.6,"t":"2026-10-12T17:15:00Z","v":2998,"vw":102.43706},{"c":102.1925,"h":102.22,"l":102.08,"n":59,"o":102.14,"t":"2026-10-12T17:30:00Z","v":1383,"vw":102.1825},{"c":102.02,"h":102.25,"l":101.87,"n":402,"o":102.21,"t":"2026-10-12T17:45:00Z","v":23771,"vw":102.10331},{"c":102.575,"h":102.625,"l":102.03,"n":213,"o":102.09,"t":"2026-10-12T18:00:00Z","v":9627,"vw":102.353229},{"c":102.355,"h":102.49,"l":102.2,"n":202,"o":102.39,"t":"2026-10-12T18:15:00Z","v":6221,"vw":102.341957},{"c":102.165,"h":102.47,"l":102.09,"n":240,"o":102.345,"t":"2026-10-12T18:30:00Z","v":7243,"vw":102.226046},{"c":102.09,"h":102.17,"l":102.09,"n":66,"o":102.16,"t":"2026-10-12T18:45:00Z","v":1614,"vw":102.147966},{"c":102.23,"h":102.41,"l":102.13,"n":323,"o":102.25,"t":"2026-10-12T19:00:00Z","v":6317,"vw":102.246257},{"c":102.26,"h":102.33,"l":102.14,"n":282,"o":102.215,"t":"2026-10-12T19:15:00Z","v":8036,"vw":102.254896},{"c":101.99,"h":102.78,"l":101.99,"n":645,"o":102.38,"t":"2026-10-12T19:30:00Z","v":26676,"vw":102.44791},{"c":101.63,"h":102.1,"l":101.035,"n":1785,"o":102.025,"t":"2026-10-12T19:45:00Z","v":61754,"vw":101.640954},{"c":101.63,"h":101.63,"l":101.63,"n":39,"o":101.63,"t":"2026-10-12T20:00:00Z","v":79890,"vw":101.63},{"c":101.76,"h":103.77,"l":101.76,"n":259,"o":101.98,"t":"2026-10-13T13:30:00Z","v":27299,"vw":103.110848},{"c":100.94,"h":101.59,"l":100.71,"n":125,"o":101.59,"t":"2026-10-13T13:45:00Z","v":3702,"vw":100.912837},{"c":101.51,"h":101.66,"l":100.54,"n":334,"o":100.54,"t":"2026-10-13T14:00:00Z","v":12258,"vw":101.105188},{"c":101.96,"h":101.96,"l":101.19,"n":151,"o":101.63,"t":"2026-10-13T14:15:00Z","v":5921,"vw":101.566272},{"c":101.82,"h":101.905,"l":101.15,"n":139,"o":101.905,"t":"2026-10-13T14:30:00Z","v":3977,"vw":101.587857},{"c":101.33,"h":101.735,"l":101.33,"n":188,"o":101.63,"t":"2026-10-13T14:45:00Z","v":5544,"vw":101.610417},{"c":101.76,"h":101.83,"l":101.49,"n":154,"o":101.5,"t":"2026-10-13T15:00:00Z","v":3116,"vw":101.636749},{"c":102.145,"h":102.145,"l":101.7253,"n":181,"o":101.77,"t":"2026-10-13T15:15:00Z","v":7019,"vw":101.812249},{"c":102.08,"h":102.33,"l":101.72,"n":249,"o":102.06,"t":"2026-10-13T15:30:00Z","v":9018,"vw":102.012303},{"c":101.815,"h":102.06,"l":101.815,"n":99,"o":101.98,"t":"2026-10-13T15:45:00Z","v":8623,"vw":102.031349},{"c":101.84,"h":101.84,"l":101.67,"n":158,"o":101.78,"t":"2026-10-13T16:00:00Z","v":3506,"vw":101.769005},{"c":101.5,"h":102.06,"l":101.5,"n":141,"o":101.735,"t":"2026-10-13T16:15:00Z","v":4599,"vw":101.781171},{"c":101.63,"h":101.63,"l":101.42,"n":137,"o":101.48,"t":"2026-10-13T16:30:00Z","v":2601,"vw":101.548286},{"c":101.83,"h":101.96,"l":101.73,"n":144,"o":101.92,"t":"2026-10-13T16:45:00Z","v":3703,"vw":101.849653},{"c":101.72,"h":101.72,"l":101.72,"n":18,"o":101.72,"t":"2026-10-13T17:00:00Z","v":367,"vw":101.72},{"c":101.8825,"h":101.94,"l":101.83,"n":127,"o":101.83,"t":"2026-10-13T17:15:00Z","v":3623,"vw":101.88545},{"c":101.905,"h":101.98,"l":101.88,"n":119,"o":101.94,"t":"2026-10-13T17:30:00Z","v":3209,"vw":101.917432},{"c":101.76,"h":101.82,"l":101.75,"n":150,"o":101.82,"t":"2026-10-13T17:45:00Z","v":3083,"vw":101.774966},{"c":101.64,"h":101.83,"l":101.64,"n":161,"o":101.73,"t":"2026-10-13T18:00:00Z","v":3823,"vw":101.728},{"c":101.66,"h":101.66,"l":101.57,"n":132,"o":101.61,"t":"2026-10-13T18:15:00Z","v":2627,"vw":101.605945},{"c":101.78,"h":101.78,"l":101.61,"n":160,"o":101.67,"t":"2026-10-13T18:30:00Z","v":3193,"vw":101.728785},{"c":101.71,"h":101.79,"l":101.71,"n":136,"o":101.74,"t":"2026-10-13T18:45:00Z","v":3219,"vw":101.732676},{"c":102.0291,"h":102.0291,"l":101.715,"n":200,"o":101.715,"t":"2026-10-13T19:00:00Z","v":4720,"vw":101.920478},{"c":101.79,"h":101.905,"l":101.79,"n":78,"o":101.905,"t":"2026-10-13T19:15:00Z","v":1647,"vw":101.828333},{"c":101.9,"h":101.95,"l":101.65,"n":549,"o":101.71,"t":"2026-10-13T19:30:00Z","v":12391,"vw":101.841988},{"c":102.31,"h":102.455,"l":101.8,"n":1901,"o":101.89,"t":"2026-10-13T19:45:00Z","v":84620,"vw":102.180813},{"c":102.31,"h":102.31,"l":102.31,"n":42,"o":102.31,"t":"2026-10-13T20:00:00Z","v":125493,"vw":102.31},{"c":102.31,"h":102.31,"l":102.31,"n":1,"o":102.31,"t":"2026-10-13T20:30:00Z","v":111,"vw":102.31},{"c":100.2,"h":100.755,"l":99.9543,"n":90,"o":100.28,"t":"2026-10-14T13:30:00Z","v":6848,"vw":100.319824},{"c":99.06,"h":99.91,"l":98.92,"n":284,"o":99.91,"t":"2026-10-14T13:45:00Z","v":13407,"vw":99.211103},{"c":99.45,"h":99.65,"l":99.105,"n":211,"o":99.63,"t":"2026-10-14T14:00:00Z","v":7349,"vw":99.367847},{"c":99.36,"h":99.36,"l":99.08,"n":218,"o":99.27,"t":"2026-10-14T14:15:00Z","v":5239,"vw":99.234196},{"c":99.87,"h":99.87,"l":99.21,"n":291,"o":99.3,"t":"2026-10-14T14:30:00Z","v":9780,"vw":99.502527},{"c":99.52,"h":99.97,"l":99.5,"n":250,"o":99.84,"t":"2026-10-14T14:45:00Z","v":7845,"vw":99.698599},{"c":99.11,"h":99.45,"l":99.11,"n":130,"o":99.285,"t":"2026-10-14T15:00:00Z","v":3442,"vw":99.303773},{"c":99.36,"h":99.5,"l":99.22,"n":127,"o":99.24,"t":"2026-10-14T15:15:00Z","v":3701,"vw":99.318776},{"c":99.15,"h":99.54,"l":99.15,"n":133,"o":99.36,"t":"2026-10-14T15:30:00Z","v":2252,"vw":99.346818},{"c":99.26,"h":99.315,"l":99.13,"n":196,"o":99.3,"t":"2026-10-14T15:45:00Z","v":6304,"vw":99.194423},{"c":99.1,"h":99.39,"l":99.1,"n":316,"o":99.31,"t":"2026-10-14T16:00:00Z","v":15114,"vw":99.266243},{"c":98.44,"h":99.16,"l":98.28,"n":512,"o":99.07,"t":"2026-10-14T16:15:00Z","v":30408,"vw":98.62075},{"c":98.53,"h":98.66,"l":98.255,"n":312,"o":98.435,"t":"2026-10-14T16:30:00Z","v":13254,"vw":98.375503},{"c":97.78,"h":98.495,"l":97.78,"n":256,"o":98.455,"t":"2026-10-14T16:45:00Z","v":8103,"vw":98.242719},{"c":98.03,"h":98.03,"l":97.77,"n":57,"o":97.77,"t":"2026-10-14T17:00:00Z","v":2028,"vw":97.8925},{"c":98.095,"h":98.12,"l":97.95,"n":93,"o":97.95,"t":"2026-10-14T17:15:00Z","v":2176,"vw":98.0625},{"c":97.935,"h":98.055,"l":97.91,"n":139,"o":98.05,"t":"2026-10-14T17:30:00Z","v":2721,"vw":97.953333},{"c":97.875,"h":98.09,"l":97.875,"n":151,"o":98.05,"t":"2026-10-14T17:45:00Z","v":5182,"vw":97.999711},{"c":97.81,"h":97.875,"l":97.71,"n":237,"o":97.875,"t":"2026-10-14T18:00:00Z","v":4217,"vw":97.802417},{"c":98.01,"h":98.23,"l":97.73,"n":218,"o":97.73,"t":"2026-10-14T18:15:00Z","v":5067,"vw":98.01921},{"c":97.84,"h":97.86,"l":97.78,"n":222,"o":97.86,"t":"2026-10-14T18:30:00Z","v":4572,"vw":97.825072},{"c":97.94,"h":97.97,"l":97.66,"n":263,"o":97.78,"t":"2026-10-14T18:45:00Z","v":6669,"vw":97.862741},{"c":98.165,"h":98.225,"l":98,"n":350,"o":98.13,"t":"2026-10-14T19:00:00Z","v":7251,"vw":98.129859},{"c":98.31,"h":98.44,"l":98.2,"n":429,"o":98.245,"t":"2026-10-14T19:15:00Z","v":9601,"vw":98.333448},{"c":98.42,"h":98.47,"l":98.23,"n":710,"o":98.32,"t":"2026-10-14T19:30:00Z","v":16953,"vw":98.368},{"c":98.95,"h":99.04,"l":98.21,"n":2138,"o":98.42,"t":"2026-10-14T19:45:00Z","v":74727,"vw":98.732534},{"c":98.96,"h":98.96,"l":98.89,"n":18,"o":98.89,"t":"2026-10-14T20:00:00Z","v":122393,"vw":98.95969},{"c":98.36,"h":100.15,"l":98.36,"n":58,"o":99.49,"t":"2026-10-15T13:30:00Z","v":4406,"vw":99.465909},{"c":98.975,"h":99.42,"l":98.15,"n":219,"o":98.315,"t":"2026-10-15T13:45:00Z","v":5436,"vw":98.807255},{"c":99.21,"h":99.57,"l":98.76,"n":322,"o":98.76,"t":"2026-10-15T14:00:00Z","v":10427,"vw":99.216306},{"c":99.22,"h":99.26,"l":98.475,"n":417,"o":99.26,"t":"2026-10-15T14:15:00Z","v":9606,"vw":98.972015},{"c":100.05,"h":100.05,"l":99.34,"n":281,"o":99.34,"t":"2026-10-15T14:30:00Z","v":6642,"vw":99.7173},{"c":99.93,"h":100.21,"l":99.79,"n":307,"o":99.79,"t":"2026-10-15T14:45:00Z","v":9688,"vw":100.019355},{"c":99.605,"h":100.29,"l":99.57,"n":326,"o":100.23,"t":"2026-10-15T15:00:00Z","v":9670,"vw":100.024328},{"c":99.94,"h":99.96,"l":99.61,"n":127,"o":99.61,"t":"2026-10-15T15:15:00Z","v":4258,"vw":99.801308},{"c":100.67,"h":100.7,"l":100.11,"n":183,"o":100.12,"t":"2026-10-15T15:30:00Z","v":5436,"vw":100.32139},{"c":100.68,"h":100.9,"l":100.64,"n":224,"o":100.725,"t":"2026-10-15T15:45:00Z","v":8220,"vw":100.747046},{"c":100.31,"h":100.67,"l":100.06,"n":434,"o":100.66,"t":"2026-10-15T16:00:00Z","v":21922,"vw":100.388068},{"c":100.32,"h":100.56,"l":100.31,"n":54,"o":100.56,"t":"2026-10-15T16:15:00Z","v":1720,"vw":100.472},{"c":100.775,"h":100.775,"l":100.23,"n":444,"o":100.395,"t":"2026-10-15T16:30:00Z","v":15343,"vw":100.5375},{"c":100.84,"h":100.84,"l":100.74,"n":121,"o":100.82,"t":"2026-10-15T16:45:00Z","v":2825,"vw":100.778125},{"c":100.88,"h":100.93,"l":100.75,"n":270,"o":100.93,"t":"2026-10-15T17:00:00Z","v":7384,"vw":100.864167},{"c":101.175,"h":101.175,"l":100.75,"n":233,"o":100.9,"t":"2026-10-15T17:15:00Z","v":7698,"vw":100.946213},{"c":101.38,"h":101.505,"l":101.1,"n":411,"o":101.185,"t":"2026-10-15T17:30:00Z","v":12631,"vw":101.263583},{"c":101.505,"h":101.58,"l":101.33,"n":265,"o":101.4,"t":"2026-10-15T17:45:00Z","v":7089,"vw":101.475386},{"c":101.155,"h":101.735,"l":101.0875,"n":295,"o":101.585,"t":"2026-10-15T18:00:00Z","v":6972,"vw":101.254075},{"c":101.27,"h":101.34,"l":101.24,"n":180,"o":101.27,"t":"2026-10-15T18:15:00Z","v":3678,"vw":101.26765},{"c":101.1,"h":101.43,"l":101.04,"n":451,"o":101.24,"t":"2026-10-15T18:30:00Z","v":10504,"vw":101.269063},{"c":101.195,"h":101.245,"l":101.01,"n":391,"o":101.13,"t":"2026-10-15T18:45:00Z","v":9550,"vw":101.170129},{"c":101.42,"h":101.525,"l":101.17,"n":446,"o":101.225,"t":"2026-10-15T19:00:00Z","v":9499,"vw":101.342041},{"c":101.6575,"h":101.83,"l":101.29,"n":519,"o":101.415,"t":"2026-10-15T19:15:00Z","v":14472,"vw":101.614926},{"c":101.66,"h":101.825,"l":101.505,"n":544,"o":101.56,"t":"2026-10-15T19:30:00Z","v":14224,"vw":101.637181},{"c":101.29,"h":101.79,"l":101.18,"n":2021,"o":101.66,"t":"2026-10-15T19:45:00Z","v":84222,"vw":101.490582},{"c":101.31,"h":101.31,"l":101.31,"n":29,"o":101.31,"t":"2026-10-15T20:00:00Z","v":133371,"vw":101.31},{"c":103.1,"h":103.6,"l":102.12,"n":97,"o":102.12,"t":"2026-10-16T13:30:00Z","v":8551,"vw":102.268685},{"c":102.42,"h":103.36,"l":102.42,"n":180,"o":102.63,"t":"2026-10-16T13:45:00Z","v":5138,"vw":102.900289},{"c":103.015,"h":103.58,"l":102.925,"n":258,"o":102.925,"t":"2026-10-16T14:00:00Z","v":5960,"vw":103.297853},{"c":103.21,"h":103.25,"l":102.76,"n":439,"o":103.015,"t":"2026-10-16T14:15:00Z","v":25875,"vw":103.06575},{"c":102.94,"h":103.25,"l":102.93,"n":189,"o":103.04,"t":"2026-10-16T14:30:00Z","v":6541,"vw":103.096093},{"c":103.12,"h":103.19,"l":102.985,"n":143,"o":103.15,"t":"2026-10-16T14:45:00Z","v":4540,"vw":103.115624},{"c":103.4,"h":103.4,"l":103.005,"n":259,"o":103.005,"t":"2026-10-16T15:00:00Z","v":12152,"vw":103.258621},{"c":103.18,"h":103.335,"l":103.015,"n":154,"o":103.335,"t":"2026-10-16T15:15:00Z","v":3857,"vw":103.212172},{"c":102.86,"h":103.105,"l":102.8,"n":132,"o":103.105,"t":"2026-10-16T15:30:00Z","v":3546,"vw":102.9865},{"c":102.915,"h":103.08,"l":102.85,"n":155,"o":102.895,"t":"2026-10-16T15:45:00Z","v":5238,"vw":102.882762},{"c":102.74,"h":102.82,"l":102.66,"n":264,"o":102.76,"t":"2026-10-16T16:00:00Z","v":10604,"vw":102.743646},{"c":102.4,"h":102.895,"l":102.4,"n":320,"o":102.81,"t":"2026-10-16T16:15:00Z","v":9756,"vw":102.643979},{"c":102.295,"h":102.515,"l":102.24,"n":196,"o":102.4,"t":"2026-10-16T16:30:00Z","v":5976,"vw":102.352745},{"c":102.205,"h":102.32,"l":102.15,"n":112,"o":102.16,"t":"2026-10-16T16:45:00Z","v":5101,"vw":102.253712},{"c":102.05,"h":102.29,"l":102.05,"n":214,"o":102.25,"t":"2026-10-16T17:00:00Z","v":6426,"vw":102.169374},{"c":102.28,"h":102.385,"l":101.95,"n":257,"o":102.15,"t":"2026-10-16T17:15:00Z","v":6043,"vw":102.170046},{"c":102.48,"h":102.62,"l":102.285,"n":213,"o":102.285,"t":"2026-10-16T17:30:00Z","v":6011,"vw":102.419371},{"c":102.1,"h":102.435,"l":102.1,"n":181,"o":102.435,"t":"2026-10-16T17:45:00Z","v":5548,"vw":102.262626},{"c":102.16,"h":102.16,"l":101.84,"n":250,"o":101.91,"t":"2026-10-16T18:00:00Z","v":5222,"vw":101.995222},{"c":101.92,"h":102.23,"l":101.87,"n":388,"o":102.18,"t":"2026-10-16T18:15:00Z","v":11069,"vw":102.001368},{"c":102.21,"h":102.31,"l":101.85,"n":476,"o":101.92,"t":"2026-10-16T18:30:00Z","v":12505,"vw":101.976218},{"c":102.05,"h":102.455,"l":102.05,"n":579,"o":102.31,"t":"2026-10-16T18:45:00Z","v":15918,"vw":102.295708},{"c":102.16,"h":102.16,"l":101.9,"n":373,"o":102.05,"t":"2026-10-16T19:00:00Z","v":9714,"vw":102.049816},{"c":102.26,"h":102.26,"l":102.075,"n":598,"o":102.115,"t":"2026-10-16T19:15:00Z","v":14878,"vw":102.16738},{"c":101.75,"h":102.24,"l":101.75,"n":690,"o":102.23,"t":"2026-10-16T19:30:00Z","v":16411,"vw":102.008143},{"c":102.58,"h":103.04,"l":101.685,"n":2210,"o":101.84,"t":"2026-10-16T19:45:00Z","v":88811,"vw":102.639218},{"c":102.56,"h":102.56,"l":102.56,"n":34,"o":102.56,"t":"2026-10-16T20:00:00Z","v":212231,"vw":102.56},{"c":102.56,"h":102.56,"l":102.56,"n":1,"o":102.56,"t":"2026-10-16T20:15:00Z","v":41916,"vw":102.56},{"c":102.8,"h":102.8,"l":102.8,"n":7,"o":102.8,"t":"2026-10-19T08:15:00Z","v":144,"vw":102.8},{"c":102.8,"h":102.8,"l":102.8,"n":1,"o":102.8,"t":"2026-10-19T11:30:00Z","v":209,"vw":102.8},{"c":102.8,"h":102.8,"l":102.8,"n":1,"o":102.8,"t":"2026-10-19T12:00:00Z","v":210,"vw":102.8},{"c":102.8,"h":102.8,"l":102.8,"n":3,"o":102.8,"t":"2026-10-19T13:15:00Z","v":147,"vw":102.8},{"c":102.17,"h":103.615,"l":101.12,"n":90,"o":102.2,"t":"2026-10-19T13:30:00Z","v":8947,"vw":102.718138},{"c":102.24,"h":102.24,"l":101.11,"n":38,"o":101.11,"t":"2026-10-19T13:45:00Z","v":2177,"vw":101.837687},{"c":101.77,"h":101.935,"l":101.13,"n":134,"o":101.825,"t":"2026-10-19T14:00:00Z","v":3058,"vw":101.788712},{"c":102.06,"h":102.71,"l":101.85,"n":703,"o":101.9,"t":"2026-10-19T14:15:00Z","v":43050,"vw":102.220826},{"c":102.405,"h":102.535,"l":102.09,"n":328,"o":102.37,"t":"2026-10-19T14:30:00Z","v":11228,"vw":102.354127},{"c":103.22,"h":103.22,"l":102.1001,"n":109,"o":102.1001,"t":"2026-10-19T14:45:00Z","v":4962,"vw":102.857157},{"c":103.57,"h":103.59,"l":103.23,"n":149,"o":103.32,"t":"2026-10-19T15:00:00Z","v":3691,"vw":103.458173},{"c":103.64,"h":103.64,"l":103.44,"n":67,"o":103.44,"t":"2026-10-19T15:15:00Z","v":1663,"vw":103.549562},{"c":103.155,"h":103.735,"l":103.155,"n":218,"o":103.71,"t":"2026-10-19T15:30:00Z","v":7817,"vw":103.622007},{"c":102.93,"h":103.11,"l":102.93,"n":79,"o":103.03,"t":"2026-10-19T15:45:00Z","v":1184,"vw":103.058},{"c":102.755,"h":102.905,"l":102.66,"n":84,"o":102.905,"t":"2026-10-19T16:00:00Z","v":2164,"vw":102.792538},{"c":102.41,"h":102.715,"l":102.085,"n":323,"o":102.71,"t":"2026-10-19T16:15:00Z","v":10741,"vw":102.508547},{"c":102.22,"h":102.44,"l":102.16,"n":101,"o":102.44,"t":"2026-10-19T16:30:00Z","v":5127,"vw":102.222037},{"c":102.28,"h":102.34,"l":101.98,"n":76,"o":102.09,"t":"2026-10-19T16:45:00Z","v":2346,"vw":102.162222},{"c":102.105,"h":102.39,"l":102.105,"n":153,"o":102.39,"t":"2026-10-19T17:00:00Z","v":5007,"vw":102.157899},{"c":102.22,"h":102.38,"l":102.075,"n":141,"o":102.09,"t":"2026-10-19T17:15:00Z","v":4194,"vw":102.218382},{"c":102.14,"h":102.235,"l":101.96,"n":131,"o":102.22,"t":"2026-10-19T17:30:00Z","v":5445,"vw":102.048736},{"c":102.05,"h":102.16,"l":102.03,"n":80,"o":102.03,"t":"2026-10-19T17:45:00Z","v":1456,"vw":102.067204},{"c":102.24,"h":102.25,"l":102.02,"n":301,"o":102.21,"t":"2026-10-19T18:00:00Z","v":8466,"vw":102.122879},{"c":102.54,"h":102.63,"l":102.36,"n":230,"o":102.36,"t":"2026-10-19T18:15:00Z","v":6287,"vw":102.511556},{"c":102.39,"h":102.55,"l":102.375,"n":136,"o":102.525,"t":"2026-10-19T18:30:00Z","v":4014,"vw":102.452379},{"c":102.57,"h":102.59,"l":102.32,"n":337,"o":102.41,"t":"2026-10-19T18:45:00Z","v":10167,"vw":102.428846},{"c":102.53,"h":102.785,"l":102.48,"n":299,"o":102.5,"t":"2026-10-19T19:00:00Z","v":8146,"vw":102.631528},{"c":102.625,"h":102.74,"l":102.51,"n":514,"o":102.535,"t":"2026-10-19T19:15:00Z","v":15104,"vw":102.610934},{"c":102.55,"h":102.74,"l":102.49,"n":716,"o":102.63,"t":"2026-10-19T19:30:00Z","v":23495,"vw":102.62515},{"c":102.47,"h":102.81,"l":102.39,"n":2032,"o":102.605,"t":"2026-10-19T19:45:00Z","v":79331,"vw":102.594955},{"c":101.95,"h":102.48,"l":101.94,"n":25,"o":102.48,"t":"2026-10-19T20:00:00Z","v":99676,"vw":102.44882},{"c":102.45,"h":102.45,"l":102.45,"n":1,"o":102.45,"t":"2026-10-19T20:15:00Z","v":83832,"vw":102.45},{"c":102.41,"h":102.6,"l":102.41,"n":26,"o":102.6,"t":"2026-10-20T10:45:00Z","v":1434,"vw":102.568598},{"c":105,"h":105,"l":102.17,"n":244,"o":102.17,"t":"2026-10-20T13:30:00Z","v":13475,"vw":102.812058},{"c":105.2,"h":105.28,"l":104.92,"n":142,"o":104.92,"t":"2026-10-20T13:45:00Z","v":4655,"vw":105.151756},{"c":104.275,"h":105.175,"l":103.96,"n":180,"o":105.175,"t":"2026-10-20T14:00:00Z","v":6026,"vw":104.574769},{"c":104.71,"h":104.79,"l":103.99,"n":358,"o":104.33,"t":"2026-10-20T14:15:00Z","v":11217,"vw":104.342725},{"c":105.32,"h":105.37,"l":104.53,"n":306,"o":104.835,"t":"2026-10-20T14:30:00Z","v":12918,"vw":105.058079},{"c":105.65,"h":105.835,"l":105.29,"n":454,"o":105.315,"t":"2026-10-20T14:45:00Z","v":19465,"vw":105.516932},{"c":105.17,"h":105.76,"l":104.9,"n":865,"o":105.665,"t":"2026-10-20T15:00:00Z","v":54859,"vw":105.453231},{"c":104.985,"h":105.34,"l":104.75,"n":288,"o":105.06,"t":"2026-10-20T15:15:00Z","v":7193,"vw":105.068104},{"c":104.785,"h":104.845,"l":104.435,"n":297,"o":104.83,"t":"2026-10-20T15:30:00Z","v":9167,"vw":104.689988},{"c":104.68,"h":104.93,"l":104.6004,"n":199,"o":104.785,"t":"2026-10-20T15:45:00Z","v":7062,"vw":104.718218},{"c":104.6025,"h":104.75,"l":104.4,"n":389,"o":104.655,"t":"2026-10-20T16:00:00Z","v":12117,"vw":104.575948},{"c":104.46,"h":104.505,"l":104.265,"n":150,"o":104.505,"t":"2026-10-20T16:15:00Z","v":3883,"vw":104.380281},{"c":104.465,"h":104.535,"l":104.3,"n":266,"o":104.46,"t":"2026-10-20T16:30:00Z","v":7442,"vw":104.426822},{"c":104.525,"h":104.525,"l":104.25,"n":269,"o":104.46,"t":"2026-10-20T16:45:00Z","v":7330,"vw":104.441979},{"c":104.59,"h":104.63,"l":104.475,"n":222,"o":104.57,"t":"2026-10-20T17:00:00Z","v":6304,"vw":104.576427},{"c":104.345,"h":104.6,"l":104.1824,"n":192,"o":104.6,"t":"2026-10-20T17:15:00Z","v":16045,"vw":104.313562},{"c":104.86,"h":104.8875,"l":104.42,"n":222,"o":104.43,"t":"2026-10-20T17:30:00Z","v":6260,"vw":104.734074},{"c":104.815,"h":104.82,"l":104.695,"n":222,"o":104.82,"t":"2026-10-20T17:45:00Z","v":8201,"vw":104.741985},{"c":104.821,"h":105.08,"l":104.77,"n":310,"o":104.86,"t":"2026-10-20T18:00:00Z","v":8809,"vw":104.870209},{"c":104.5975,"h":104.955,"l":104.56,"n":293,"o":104.955,"t":"2026-10-20T18:15:00Z","v":8625,"vw":104.747142},{"c":104.63,"h":104.89,"l":104.57,"n":383,"o":104.63,"t":"2026-10-20T18:30:00Z","v":12352,"vw":104.677361},{"c":104.83,"h":104.875,"l":104.71,"n":311,"o":104.73,"t":"2026-10-20T18:45:00Z","v":9475,"vw":104.776798},{"c":104.84,"h":104.915,"l":104.505,"n":560,"o":104.71,"t":"2026-10-20T19:00:00Z","v":20071,"vw":104.742242},{"c":105.26,"h":105.325,"l":104.8201,"n":531,"o":104.91,"t":"2026-10-20T19:15:00Z","v":15942,"vw":105.105928},{"c":104.895,"h":105.335,"l":104.86,"n":622,"o":105.335,"t":"2026-10-20T19:30:00Z","v":22224,"vw":105.084027},{"c":104.55,"h":104.99,"l":104.43,"n":2268,"o":104.97,"t":"2026-10-20T19:45:00Z","v":124478,"vw":104.715207},{"c":104.61,"h":104.67,"l":104.61,"n":18,"o":104.67,"t":"2026-10-20T20:00:00Z","v":89774,"vw":104.610067},{"c":104.61,"h":104.61,"l":104.61,"n":1,"o":104.61,"t":"2026-10-20T20:15:00Z","v":167664,"vw":104.61},{"c":105,"h":105,"l":105,"n":1,"o":105,"t":"2026-10-21T13:00:00Z","v":300,"vw":105},{"c":105.6,"h":105.6,"l":105,"n":14,"o":105,"t":"2026-10-21T13:15:00Z","v":768,"vw":105.242258},{"c":107.77,"h":108.57,"l":105.985,"n":319,"o":106.34,"t":"2026-10-21T13:30:00Z","v":27121,"vw":107.519629},{"c":107.03,"h":108.4875,"l":106.95,"n":2140,"o":107.79,"t":"2026-10-21T13:45:00Z","v":40307,"vw":107.621794},{"c":106.485,"h":107.187,"l":106.31,"n":275,"o":106.7,"t":"2026-10-21T14:00:00Z","v":7692,"vw":106.717358},{"c":107.295,"h":107.56,"l":106.485,"n":287,"o":107.15,"t":"2026-10-21T14:15:00Z","v":23399,"vw":107.146046},{"c":107.56,"h":107.79,"l":107,"n":401,"o":107.01,"t":"2026-10-21T14:30:00Z","v":18286,"vw":107.195167},{"c":107.13,"h":107.98,"l":107.06,"n":308,"o":107.34,"t":"2026-10-21T14:45:00Z","v":7937,"vw":107.426151},{"c":106.62,"h":107.31,"l":106.62,"n":199,"o":107.3,"t":"2026-10-21T15:00:00Z","v":5490,"vw":107.09385},{"c":107.16,"h":107.16,"l":106.85,"n":160,"o":106.85,"t":"2026-10-21T15:15:00Z","v":2491,"vw":106.976912},{"c":106.955,"h":107.19,"l":106.955,"n":133,"o":107.19,"t":"2026-10-21T15:30:00Z","v":3098,"vw":107.101532},{"c":106.6,"h":106.95,"l":106.5942,"n":322,"o":106.86,"t":"2026-10-21T15:45:00Z","v":10116,"vw":106.778656},{"c":107.03,"h":107.03,"l":106.485,"n":290,"o":106.615,"t":"2026-10-21T16:00:00Z","v":6659,"vw":106.697544},{"c":107.56,"h":107.56,"l":106.85,"n":584,"o":106.85,"t":"2026-10-21T16:15:00Z","v":20548,"vw":107.148855},{"c":107.875,"h":108.305,"l":107.41,"n":641,"o":107.55,"t":"2026-10-21T16:30:00Z","v":25247,"vw":107.780025},{"c":107.68,"h":107.98,"l":107.415,"n":391,"o":107.885,"t":"2026-10-21T16:45:00Z","v":12750,"vw":107.789232},{"c":107.63,"h":107.89,"l":107.55,"n":344,"o":107.765,"t":"2026-10-21T17:00:00Z","v":12759,"vw":107.727821},{"c":108.345,"h":108.42,"l":107.625,"n":787,"o":107.625,"t":"2026-10-21T17:15:00Z","v":24307,"vw":108.182099},{"c":107.97,"h":108.64,"l":107.86,"n":1053,"o":108.325,"t":"2026-10-21T17:30:00Z","v":51039,"vw":108.184427},{"c":108.39,"h":108.425,"l":108.005,"n":516,"o":108.01,"t":"2026-10-21T17:45:00Z","v":13717,"vw":108.335668},{"c":108.18,"h":108.39,"l":108.18,"n":367,"o":108.22,"t":"2026-10-21T18:00:00Z","v":7751,"vw":108.291194},{"c":108.55,"h":108.565,"l":108.17,"n":404,"o":108.26,"t":"2026-10-21T18:15:00Z","v":6519,"vw":108.341425},{"c":108.43,"h":108.52,"l":108.29,"n":303,"o":108.39,"t":"2026-10-21T18:30:00Z","v":5607,"vw":108.416706},{"c":107.235,"h":108.52,"l":107.235,"n":631,"o":108.42,"t":"2026-10-21T18:45:00Z","v":15217,"vw":107.894123},{"c":107.45,"h":107.67,"l":106.805,"n":763,"o":107.215,"t":"2026-10-21T19:00:00Z","v":20798,"vw":107.214136},{"c":107.975,"h":108.04,"l":107.475,"n":509,"o":107.475,"t":"2026-10-21T19:15:00Z","v":15509,"vw":107.818181},{"c":108.26,"h":108.42,"l":107.8,"n":1116,"o":108.02,"t":"2026-10-21T19:30:00Z","v":43389,"vw":108.132854},{"c":108.35,"h":108.68,"l":108.04,"n":3044,"o":108.26,"t":"2026-10-21T19:45:00Z","v":143349,"vw":108.328103},{"c":108.63,"h":108.63,"l":108.63,"n":31,"o":108.63,"t":"2026-10-21T20:00:00Z","v":236507,"vw":108.63},{"c":106.78,"h":109.43,"l":104.81,"n":992,"o":106.5,"t":"2026-10-22T13:30:00Z","v":86636,"vw":106.662513},{"c":104.355,"h":106.63,"l":103,"n":1224,"o":106.63,"t":"2026-10-22T13:45:00Z","v":79458,"vw":105.175984},{"c":104.95,"h":105.71,"l":104.05,"n":891,"o":104.5,"t":"2026-10-22T14:00:00Z","v":57931,"vw":104.756836},{"c":103.53,"h":105.06,"l":103.09,"n":475,"o":104.95,"t":"2026-10-22T14:15:00Z","v":9901,"vw":103.96498},{"c":103.33,"h":103.9,"l":103.14,"n":582,"o":103.89,"t":"2026-10-22T14:30:00Z","v":18900,"vw":103.687148},{"c":103.245,"h":103.595,"l":102.835,"n":526,"o":103.31,"t":"2026-10-22T14:45:00Z","v":17394,"vw":103.208393},{"c":102.74,"h":103.74,"l":102.35,"n":954,"o":103.27,"t":"2026-10-22T15:00:00Z","v":47311,"vw":103.013053},{"c":102.425,"h":102.78,"l":102.04,"n":561,"o":102.16,"t":"2026-10-22T15:15:00Z","v":19508,"vw":102.400802},{"c":102.12,"h":102.5318,"l":101.5301,"n":1030,"o":102.4,"t":"2026-10-22T15:30:00Z","v":60534,"vw":102.079475},{"c":102.405,"h":102.48,"l":101.91,"n":606,"o":102.2,"t":"2026-10-22T15:45:00Z","v":22911,"vw":102.174405},{"c":103,"h":103.38,"l":102.03,"n":418,"o":102.2,"t":"2026-10-22T16:00:00Z","v":12239,"vw":102.489119},{"c":104.15,"h":104.57,"l":103.23,"n":557,"o":103.2375,"t":"2026-10-22T16:15:00Z","v":15372,"vw":103.604466},{"c":103.735,"h":104.525,"l":103.735,"n":335,"o":104.16,"t":"2026-10-22T16:30:00Z","v":19071,"vw":104.168097},{"c":104.455,"h":104.51,"l":103.647,"n":364,"o":103.9529,"t":"2026-10-22T16:45:00Z","v":12380,"vw":104.297264},{"c":104.35,"h":104.4425,"l":103.72,"n":545,"o":104.4425,"t":"2026-10-22T17:00:00Z","v":30154,"vw":103.87469},{"c":105.215,"h":105.215,"l":104.14,"n":366,"o":104.14,"t":"2026-10-22T17:15:00Z","v":8309,"vw":104.737691},{"c":104.61,"h":104.99,"l":104.61,"n":187,"o":104.99,"t":"2026-10-22T17:30:00Z","v":4537,"vw":104.830675},{"c":105.455,"h":105.455,"l":104.765,"n":392,"o":104.765,"t":"2026-10-22T17:45:00Z","v":8542,"vw":104.960126},{"c":105.58,"h":106.02,"l":105.12,"n":387,"o":105.185,"t":"2026-10-22T18:00:00Z","v":9345,"vw":105.484704},{"c":105.175,"h":105.8165,"l":104.69,"n":578,"o":105.63,"t":"2026-10-22T18:15:00Z","v":27090,"vw":105.167799},{"c":105.17,"h":105.34,"l":105.13,"n":480,"o":105.17,"t":"2026-10-22T18:30:00Z","v":10880,"vw":105.227916},{"c":104.875,"h":105.385,"l":104.02,"n":1071,"o":105.225,"t":"2026-10-22T18:45:00Z","v":39181,"vw":104.43527},{"c":104.68,"h":104.995,"l":104.355,"n":520,"o":104.79,"t":"2026-10-22T19:00:00Z","v":11321,"vw":104.700261},{"c":104.22,"h":104.94,"l":104.05,"n":648,"o":104.52,"t":"2026-10-22T19:15:00Z","v":17879,"vw":104.48972},{"c":103.5,"h":104.17,"l":103.39,"n":897,"o":104.17,"t":"2026-10-22T19:30:00Z","v":24098,"vw":103.867754},{"c":102.45,"h":103.53,"l":101.895,"n":3148,"o":103.495,"t":"2026-10-22T19:45:00Z","v":142843,"vw":102.700045},{"c":102.45,"h":102.45,"l":102.45,"n":18,"o":102.45,"t":"2026-10-22T20:00:00Z","v":165285,"vw":102.45},{"c":100.41,"h":100.41,"l":100.41,"n":1,"o":100.41,"t":"2026-10-22T20:45:00Z","v":100,"vw":100.41}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":144.89151736287312,"iv":0.8690150185123625,"gamma":0.007011452425116967,"theta":-0.07724158518241327,"vega":0.05055757986643238,"rho":0.007060096361885708,"breakevenPct":42.47585882174045},{"delta":0.15,"premium":1.200020847697481,"strike":123.99833218420152,"iv":0.5849752622256101,"gamma":0.014133662849109517,"theta":-0.06884264870034196,"vega":0.06693289158752427,"rho":0.010814823691672587,"breakevenPct":22.204346541629082},{"delta":0.2,"premium":1.3273771152296536,"strike":114.79049153908139,"iv":0.4336751813053989,"gamma":0.022226269137792104,"theta":-0.06232602739726028,"vega":0.0805846897663175,"rho":0.01456348503674533,"breakevenPct":13.341013815823368},{"delta":0.25,"premium":1.831003223207091,"strike":112.77598710717163,"iv":0.44112884770346494,"gamma":0.024401933924254632,"theta":-0.07123013698630137,"vega":0.0900528605962933,"rho":0.0181753183046768,"breakevenPct":11.866266793927505},{"delta":0.3,"premium":2.3346293311845283,"strike":110.76148267526189,"iv":0.44858251410153105,"gamma":0.026577598710717163,"theta":-0.08013424657534246,"vega":0.09952103142626913,"rho":0.02178715157260827,"breakevenPct":10.391519772031643},{"delta":0.35,"premium":2.7030534351145037,"strike":108.68108566581849,"iv":0.4279233248515692,"gamma":0.030090585241730278,"theta":-0.08141611535199322,"vega":0.10592247667514842,"rho":0.025471872169135185,"breakevenPct":8.720487165381158},{"delta":0.4,"premium":2.9893129770992366,"strike":106.56064461407973,"iv":0.39017947413061915,"gamma":0.034416284987277355,"theta":-0.07806581849024598,"vega":0.11046022052586937,"rho":0.029200887637380876,"breakevenPct":6.930168463815487},{"delta":0.45,"premium":3.431186440677966,"strike":104.62711864406779,"iv":0.36684474576271187,"gamma":0.037137627118644066,"theta":-0.0764128813559322,"vega":0.11355389830508475,"rho":0.032848506870809174,"breakevenPct":5.47418749121109},{"delta":0.5,"premium":4.306892655367231,"strike":103.21468926553672,"iv":0.38368090395480225,"gamma":0.03538621468926554,"theta":-0.07949197740112994,"vega":0.11262169491525424,"rho":0.03626920326777688,"breakevenPct":4.9502995811654005},{"delta":0.55,"premium":5.1825988700564976,"strike":101.80225988700565,"iv":0.40051706214689264,"gamma":0.033634802259887006,"theta":-0.08257107344632768,"vega":0.11168949152542373,"rho":0.03968989966474458,"breakevenPct":4.42641167111971},{"delta":0.6,"premium":6.058305084745761,"strike":100.38983050847457,"iv":0.41735322033898303,"gamma":0.03188338983050847,"theta":-0.08565016949152542,"vega":0.11075728813559323,"rho":0.043110596061712275,"breakevenPct":3.902523761074021},{"delta":0.65,"premium":7.064116094986808,"strike":98.8060686015831,"iv":0.4259160949868074,"gamma":0.029967282321899734,"theta":-0.0845419525065963,"vega":0.10639287598944591,"rho":0.04643298433523123,"breakevenPct":3.3383940425279834},{"delta":0.7,"premium":8.216159999999999,"strike":97.084,"iv":0.43379424,"gamma":0.027717760000000004,"theta":-0.0817344,"vega":0.10015280000000001,"rho":0.04964738135597844,"breakevenPct":2.7820009760858975},{"delta":0.75,"premium":9.736160000000002,"strike":95.084,"iv":0.45107423999999996,"gamma":0.02443776,"theta":-0.07853439999999999,"vega":0.0917528,"rho":0.05259328018991347,"breakevenPct":2.313479746217662},{"delta":0.8,"premium":11.60075187969925,"strike":92.74906015037594,"iv":0.4683669172932331,"gamma":0.0206984962406015,"theta":-0.07272763157894736,"vega":0.08077556390977443,"rho":0.05527838425559538,"breakevenPct":1.8543797267693334},{"delta":0.85,"premium":13.55984251968504,"strike":90.3001968503937,"iv":0.47222381889763776,"gamma":0.01704429133858268,"theta":-0.06259685039370079,"vega":0.06719311023622047,"rho":0.057880234334591385,"breakevenPct":1.3763195413164806},{"delta":0.9,"premium":15.663250517598346,"strike":87.72774327122153,"iv":0.4604115942028985,"gamma":0.013146169772256727,"theta":-0.04839358178053829,"vega":0.0505031055900621,"rho":0.06037887025554903,"breakevenPct":0.918490765075517}],"put":[{"delta":0.1,"premium":1.1,"strike":80.49786467534376,"iv":0.7386136270488347,"gamma":0.008266816126044844,"theta":-0.06322165780804645,"vega":0.0505480571525704,"rho":-0.009237158425723757,"breakevenPct":22.50086415290994},{"delta":0.15,"premium":0.900825695840971,"strike":92.48498734834598,"iv":0.38323780357489046,"gamma":0.021129036265122806,"theta":-0.04258635386521329,"vega":0.06716878797638595,"rho":-0.013529062359260813,"breakevenPct":10.605991554411908},{"delta":0.2,"premium":1.1661341853035145,"strike":95.18370607028754,"iv":0.3426297124600639,"gamma":0.028223322683706073,"theta":-0.04535814696485623,"vega":0.08051821086261982,"rho":-0.017855762672806422,"breakevenPct":8.230774148380647},{"delta":0.25,"premium":1.6453674121405752,"strike":96.51490947816826,"iv":0.35588849840255593,"gamma":0.030566240681576148,"theta":-0.053025878594249204,"vega":0.090795101171459,"rho":-0.02235871270268558,"breakevenPct":7.399178071227245},{"delta":0.3,"premium":2.1352643419572552,"strike":97.86557930258718,"iv":0.36578773903262096,"gamma":0.032826434195725535,"theta":-0.05957739032620923,"vega":0.10003779527559055,"rho":-0.02686985431672175,"breakevenPct":6.558989789526678},{"delta":0.35,"premium":2.6555118110236218,"strike":99.27165354330708,"iv":0.36612519685039374,"gamma":0.034851181102362204,"theta":-0.062951968503937,"vega":0.10633700787401575,"rho":-0.03140431043951252,"breakevenPct":5.694346771807259},{"delta":0.4,"premium":3.295102379634754,"strike":100.66685113447703,"iv":0.3690207526286663,"gamma":0.035833314886552295,"theta":-0.06531350304371887,"vega":0.11018682899833979,"rho":-0.03600647114074536,"breakevenPct":4.956809414502412},{"delta":0.45,"premium":4.06294964028777,"strike":102.05035971223022,"iv":0.3746654676258993,"gamma":0.035694964028776976,"theta":-0.06658633093525179,"vega":0.1114043165467626,"rho":-0.040681393193913847,"breakevenPct":4.355871086439782},{"delta":0.5,"premium":4.830796900940786,"strike":103.4338682899834,"iv":0.38031018262313226,"gamma":0.03555661317100166,"theta":-0.06785915882678473,"vega":0.1126218040951854,"rho":-0.045356315247082335,"breakevenPct":3.7549327583771515},{"delta":0.55,"premium":5.598644161593803,"strike":104.81737686773658,"iv":0.3859548976203652,"gamma":0.03541826231322634,"theta":-0.06913198671831766,"vega":0.11383929164360819,"rho":-0.05003123730025083,"breakevenPct":3.153994430314521},{"delta":0.6,"premium":6.459683794466403,"strike":106.22529644268775,"iv":0.3795687747035573,"gamma":0.03451778656126482,"theta":-0.06442332015810277,"vega":0.10929486166007905,"rho":-0.05475815998756374,"breakevenPct":2.620192632287614},{"delta":0.65,"premium":7.334895539243366,"strike":107.6369282891022,"iv":0.3713530773574252,"gamma":0.03350141163184642,"theta":-0.058805025409373234,"vega":0.10387419536984754,"rho":-0.05949299060541475,"breakevenPct":2.096600536985032},{"delta":0.7,"premium":8.210107284020328,"strike":109.04856013551665,"iv":0.36313738001129303,"gamma":0.032485036702428007,"theta":-0.05318673066064371,"vega":0.09845352907961603,"rho":-0.06422782122326574,"breakevenPct":1.573008441682452},{"delta":0.75,"premium":9.223517654896735,"strike":110.5429713524317,"iv":0.3537123251165889,"gamma":0.030627181878747505,"theta":-0.046229047301798804,"vega":0.09064083944037309,"rho":-0.06904820960452195,"breakevenPct":1.1035103001122732},{"delta":0.8,"premium":10.522651565622919,"strike":112.20852764823451,"iv":0.34178694203864085,"gamma":0.027029580279813458,"theta":-0.03650219853431046,"vega":0.07788267821452365,"rho":-0.07404548734938275,"breakevenPct":0.7458505782219718},{"delta":0.85,"premium":11.821785476349099,"strike":113.87408394403731,"iv":0.32986155896069286,"gamma":0.023431978680879418,"theta":-0.026775349766822127,"vega":0.06512451698867423,"rho":-0.07904276509424354,"breakevenPct":0.38819085633167083},{"delta":0.9,"premium":14.829268292682928,"strike":117.19512195121952,"iv":0.34555121951219514,"gamma":0.01775121951219512,"theta":-0.018180487804878045,"vega":0.05039756097560975,"rho":-0.0853389219933781,"breakevenPct":0.08213405706531746}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":144.89151736287312,"iv":0.8690150185123625,"gamma":0.007011452425116967,"theta":-0.07724158518241327,"vega":0.05055757986643238,"rho":0.007060096361885708,"breakevenPct":42.47585882174045},{"delta":0.15,"premium":1.200020847697481,"strike":123.99833218420152,"iv":0.5849752622256101,"gamma":0.014133662849109517,"theta":-0.06884264870034196,"vega":0.06693289158752427,"rho":0.010814823691672587,"breakevenPct":22.204346541629082},{"delta":0.2,"premium":1.3273771152296536,"strike":114.79049153908139,"iv":0.4336751813053989,"gamma":0.022226269137792104,"theta":-0.06232602739726028,"vega":0.0805846897663175,"rho":0.01456348503674533,"breakevenPct":13.341013815823368},{"delta":0.25,"premium":1.831003223207091,"strike":112.77598710717163,"iv":0.44112884770346494,"gamma":0.024401933924254632,"theta":-0.07123013698630137,"vega":0.0900528605962933,"rho":0.0181753183046768,"breakevenPct":11.866266793927505},{"delta":0.3,"premium":2.3346293311845283,"strike":110.76148267526189,"iv":0.44858251410153105,"gamma":0.026577598710717163,"theta":-0.08013424657534246,"vega":0.09952103142626913,"rho":0.02178715157260827,"breakevenPct":10.391519772031643},{"delta":0.35,"premium":2.7030534351145037,"strike":108.68108566581849,"iv":0.4279233248515692,"gamma":0.030090585241730278,"theta":-0.08141611535199322,"vega":0.10592247667514842,"rho":0.025471872169135185,"breakevenPct":8.720487165381158},{"delta":0.4,"premium":2.9893129770992366,"strike":106.56064461407973,"iv":0.39017947413061915,"gamma":0.034416284987277355,"theta":-0.07806581849024598,"vega":0.11046022052586937,"rho":0.029200887637380876,"breakevenPct":6.930168463815487},{"delta":0.45,"premium":3.431186440677966,"strike":104.62711864406779,"iv":0.36684474576271187,"gamma":0.037137627118644066,"theta":-0.0764128813559322,"vega":0.11355389830508475,"rho":0.032848506870809174,"breakevenPct":5.47418749121109},{"delta":0.5,"premium":4.306892655367231,"strike":103.21468926553672,"iv":0.38368090395480225,"gamma":0.03538621468926554,"theta":-0.07949197740112994,"vega":0.11262169491525424,"rho":0.03626920326777688,"breakevenPct":4.9502995811654005},{"delta":0.55,"premium":5.1825988700564976,"strike":101.80225988700565,"iv":0.40051706214689264,"gamma":0.033634802259887006,"theta":-0.08257107344632768,"vega":0.11168949152542373,"rho":0.03968989966474458,"breakevenPct":4.42641167111971},{"delta":0.6,"premium":6.058305084745761,"strike":100.38983050847457,"iv":0.41735322033898303,"gamma":0.03188338983050847,"theta":-0.08565016949152542,"vega":0.11075728813559323,"rho":0.043110596061712275,"breakevenPct":3.902523761074021},{"delta":0.65,"premium":7.064116094986808,"strike":98.8060686015831,"iv":0.4259160949868074,"gamma":0.029967282321899734,"theta":-0.0845419525065963,"vega":0.10639287598944591,"rho":0.04643298433523123,"breakevenPct":3.3383940425279834},{"delta":0.7,"premium":8.216159999999999,"strike":97.084,"iv":0.43379424,"gamma":0.027717760000000004,"theta":-0.0817344,"vega":0.10015280000000001,"rho":0.04964738135597844,"breakevenPct":2.7820009760858975},{"delta":0.75,"premium":9.736160000000002,"strike":95.084,"iv":0.45107423999999996,"gamma":0.02443776,"theta":-0.07853439999999999,"vega":0.0917528,"rho":0.05259328018991347,"breakevenPct":2.313479746217662},{"delta":0.8,"premium":11.60075187969925,"strike":92.74906015037594,"iv":0.4683669172932331,"gamma":0.0206984962406015,"theta":-0.07272763157894736,"vega":0.08077556390977443,"rho":0.05527838425559538,"breakevenPct":1.8543797267693334},{"delta":0.85,"premium":13.55984251968504,"strike":90.3001968503937,"iv":0.47222381889763776,"gamma":0.01704429133858268,"theta":-0.06259685039370079,"vega":0.06719311023622047,"rho":0.057880234334591385,"breakevenPct":1.3763195413164806},{"delta":0.9,"premium":15.663250517598346,"strike":87.72774327122153,"iv":0.4604115942028985,"gamma":0.013146169772256727,"theta":-0.04839358178053829,"vega":0.0505031055900621,"rho":0.06037887025554903,"breakevenPct":0.918490765075517}],"put":[{"delta":0.1,"premium":1.1,"strike":80.49786467534376,"iv":0.7386136270488347,"gamma":0.008266816126044844,"theta":-0.06322165780804645,"vega":0.0505480571525704,"rho":-0.009237158425723757,"breakevenPct":22.50086415290994},{"delta":0.15,"premium":0.900825695840971,"strike":92.48498734834598,"iv":0.38323780357489046,"gamma":0.021129036265122806,"theta":-0.04258635386521329,"vega":0.06716878797638595,"rho":-0.013529062359260813,"breakevenPct":10.605991554411908},{"delta":0.2,"premium":1.1661341853035145,"strike":95.18370607028754,"iv":0.3426297124600639,"gamma":0.028223322683706073,"theta":-0.04535814696485623,"vega":0.08051821086261982,"rho":-0.017855762672806422,"breakevenPct":8.230774148380647},{"delta":0.25,"premium":1.6453674121405752,"strike":96.51490947816826,"iv":0.35588849840255593,"gamma":0.030566240681576148,"theta":-0.053025878594249204,"vega":0.090795101171459,"rho":-0.02235871270268558,"breakevenPct":7.399178071227245},{"delta":0.3,"premium":2.1352643419572552,"strike":97.86557930258718,"iv":0.36578773903262096,"gamma":0.032826434195725535,"theta":-0.05957739032620923,"vega":0.10003779527559055,"rho":-0.02686985431672175,"breakevenPct":6.558989789526678},{"delta":0.35,"premium":2.6555118110236218,"strike":99.27165354330708,"iv":0.36612519685039374,"gamma":0.034851181102362204,"theta":-0.062951968503937,"vega":0.10633700787401575,"rho":-0.03140431043951252,"breakevenPct":5.694346771807259},{"delta":0.4,"premium":3.295102379634754,"strike":100.66685113447703,"iv":0.3690207526286663,"gamma":0.035833314886552295,"theta":-0.06531350304371887,"vega":0.11018682899833979,"rho":-0.03600647114074536,"breakevenPct":4.956809414502412},{"delta":0.45,"premium":4.06294964028777,"strike":102.05035971223022,"iv":0.3746654676258993,"gamma":0.035694964028776976,"theta":-0.06658633093525179,"vega":0.1114043165467626,"rho":-0.040681393193913847,"breakevenPct":4.355871086439782},{"delta":0.5,"premium":4.830796900940786,"strike":103.4338682899834,"iv":0.38031018262313226,"gamma":0.03555661317100166,"theta":-0.06785915882678473,"vega":0.1126218040951854,"rho":-0.045356315247082335,"breakevenPct":3.7549327583771515},{"delta":0.55,"premium":5.598644161593803,"strike":104.81737686773658,"iv":0.3859548976203652,"gamma":0.03541826231322634,"theta":-0.06913198671831766,"vega":0.11383929164360819,"rho":-0.05003123730025083,"breakevenPct":3.153994430314521},{"delta":0.6,"premium":6.459683794466403,"strike":106.22529644268775,"iv":0.3795687747035573,"gamma":0.03451778656126482,"theta":-0.06442332015810277,"vega":0.10929486166007905,"rho":-0.05475815998756374,"breakevenPct":2.620192632287614},{"delta":0.65,"premium":7.334895539243366,"strike":107.6369282891022,"iv":0.3713530773574252,"gamma":0.03350141163184642,"theta":-0.058805025409373234,"vega":0.10387419536984754,"rho":-0.05949299060541475,"breakevenPct":2.096600536985032},{"delta":0.7,"premium":8.210107284020328,"strike":109.04856013551665,"iv":0.36313738001129303,"gamma":0.032485036702428007,"theta":-0.05318673066064371,"vega":0.09845352907961603,"rho":-0.06422782122326574,"breakevenPct":1.573008441682452},{"delta":0.75,"premium":9.223517654896735,"strike":110.5429713524317,"iv":0.3537123251165889,"gamma":0.030627181878747505,"theta":-0.046229047301798804,"vega":0.09064083944037309,"rho":-0.06904820960452195,"breakevenPct":1.1035103001122732},{"delta":0.8,"premium":10.522651565622919,"strike":112.20852764823451,"iv":0.34178694203864085,"gamma":0.027029580279813458,"theta":-0.03650219853431046,"vega":0.07788267821452365,"rho":-0.07404548734938275,"breakevenPct":0.7458505782219718},{"delta":0.85,"premium":11.821785476349099,"strike":113.87408394403731,"iv":0.32986155896069286,"gamma":0.023431978680879418,"theta":-0.026775349766822127,"vega":0.06512451698867423,"rho":-0.07904276509424354,"breakevenPct":0.38819085633167083},{"delta":0.9,"premium":14.829268292682928,"strike":117.19512195121952,"iv":0.34555121951219514,"gamma":0.01775121951219512,"theta":-0.018180487804878045,"vega":0.05039756097560975,"rho":-0.0853389219933781,"breakevenPct":0.08213405706531746}]}},"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"}}