{"symbol":"BLLN","url":"https://intraalpha.com/companies/BLLN","capturedAt":"2026-10-22T22:10:08.314Z","state":"partial","quote":{"symbol":"BLLN","last_price":105.5,"prev_close":104.67,"regular_close":105.68,"change":0.83,"change_pct":0.793,"regular_change":1.01,"regular_change_pct":0.9649,"extended_change":-0.18,"extended_change_pct":-0.1703,"bid":93,"ask":105.7,"bid_size":100,"ask_size":100,"volume":377894,"vwap":104.274731,"open":104.34,"high":105.97,"low":102,"close":105.68,"trade_count":8931,"last_trade_at":"2026-10-22T20:19:30.111346875Z","last_quote_at":"2026-10-22T21:00:45.121350381Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:09:56.832094483-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:55.134Z","bars":[{"c":97.88,"h":97.88,"l":97.88,"n":3,"o":97.88,"t":"2026-10-15T08:00:00Z","v":500,"vw":97.88},{"c":97.51,"h":97.51,"l":97.51,"n":7,"o":97.51,"t":"2026-10-15T13:00:00Z","v":124,"vw":97.51},{"c":97.68,"h":97.68,"l":97.68,"n":12,"o":97.68,"t":"2026-10-15T13:05:00Z","v":292,"vw":97.68},{"c":97.6,"h":97.6,"l":97.6,"n":3,"o":97.6,"t":"2026-10-15T13:15:00Z","v":250,"vw":97.6},{"c":97.5,"h":97.5,"l":97.5,"n":1,"o":97.5,"t":"2026-10-15T13:25:00Z","v":125,"vw":97.5},{"c":96.01,"h":97.18,"l":93.441,"n":321,"o":97.06,"t":"2026-10-15T13:30:00Z","v":35893,"vw":94.230044},{"c":96.48,"h":96.48,"l":95.44,"n":116,"o":96.34,"t":"2026-10-15T13:35:00Z","v":7183,"vw":96.105668},{"c":97.24,"h":97.54,"l":95.6153,"n":117,"o":96.04,"t":"2026-10-15T13:40:00Z","v":6059,"vw":96.8605},{"c":96.34,"h":97.99,"l":96.34,"n":125,"o":97.01,"t":"2026-10-15T13:45:00Z","v":6493,"vw":97.163699},{"c":97.86,"h":97.88,"l":96.965,"n":86,"o":97.055,"t":"2026-10-15T13:50:00Z","v":2763,"vw":97.315},{"c":98,"h":98.02,"l":97.485,"n":76,"o":97.485,"t":"2026-10-15T13:55:00Z","v":3397,"vw":97.768161},{"c":99.48,"h":99.48,"l":98.485,"n":45,"o":98.54,"t":"2026-10-15T14:00:00Z","v":1610,"vw":98.781739},{"c":99,"h":99.9,"l":99,"n":60,"o":99.67,"t":"2026-10-15T14:05:00Z","v":2395,"vw":99.645408},{"c":98.975,"h":99.05,"l":98.975,"n":44,"o":99.05,"t":"2026-10-15T14:10:00Z","v":736,"vw":99.00625},{"c":99.03,"h":99.03,"l":98.45,"n":103,"o":98.76,"t":"2026-10-15T14:15:00Z","v":3906,"vw":98.847413},{"c":98.3,"h":98.74,"l":98.3,"n":35,"o":98.74,"t":"2026-10-15T14:20:00Z","v":3455,"vw":98.667869},{"c":98.5,"h":98.5,"l":98.2043,"n":76,"o":98.2652,"t":"2026-10-15T14:25:00Z","v":3950,"vw":98.27925},{"c":98.25,"h":98.295,"l":97.995,"n":104,"o":98.295,"t":"2026-10-15T14:30:00Z","v":3075,"vw":98.165367},{"c":99.4,"h":99.4,"l":98.85,"n":193,"o":98.85,"t":"2026-10-15T14:40:00Z","v":1584,"vw":99.082849},{"c":99.98,"h":100,"l":99.75,"n":62,"o":99.75,"t":"2026-10-15T14:45:00Z","v":4194,"vw":99.986291},{"c":99.97,"h":100,"l":99.52,"n":145,"o":99.95,"t":"2026-10-15T14:50:00Z","v":5934,"vw":99.822152},{"c":100.41,"h":100.41,"l":100.21,"n":71,"o":100.21,"t":"2026-10-15T14:55:00Z","v":2127,"vw":100.255212},{"c":100.28,"h":100.54,"l":100.045,"n":100,"o":100.175,"t":"2026-10-15T15:00:00Z","v":2102,"vw":100.294304},{"c":100.8,"h":100.98,"l":100.55,"n":60,"o":100.55,"t":"2026-10-15T15:05:00Z","v":1314,"vw":100.730384},{"c":100.12,"h":101,"l":100.12,"n":150,"o":101,"t":"2026-10-15T15:10:00Z","v":3458,"vw":100.434921},{"c":100.31,"h":100.38,"l":100.25,"n":60,"o":100.25,"t":"2026-10-15T15:15:00Z","v":1212,"vw":100.313333},{"c":100.08,"h":100.73,"l":99.15,"n":275,"o":100.68,"t":"2026-10-15T15:20:00Z","v":14333,"vw":99.547683},{"c":100.395,"h":100.49,"l":99.95,"n":153,"o":99.95,"t":"2026-10-15T15:25:00Z","v":5180,"vw":100.25679},{"c":100.42,"h":100.42,"l":100.3,"n":41,"o":100.38,"t":"2026-10-15T15:30:00Z","v":1621,"vw":100.366667},{"c":100.665,"h":100.94,"l":100.485,"n":75,"o":100.485,"t":"2026-10-15T15:35:00Z","v":1996,"vw":100.695283},{"c":100.93,"h":100.93,"l":100.93,"n":26,"o":100.93,"t":"2026-10-15T15:40:00Z","v":865,"vw":100.93},{"c":100.79,"h":101.04,"l":100.77,"n":52,"o":100.77,"t":"2026-10-15T15:45:00Z","v":1511,"vw":100.856474},{"c":100.855,"h":101.07,"l":100.855,"n":95,"o":101.07,"t":"2026-10-15T15:50:00Z","v":2333,"vw":100.935074},{"c":100.3779,"h":100.63,"l":100.3779,"n":65,"o":100.63,"t":"2026-10-15T15:55:00Z","v":1894,"vw":100.556054},{"c":100.27,"h":100.4,"l":100.11,"n":75,"o":100.26,"t":"2026-10-15T16:00:00Z","v":2789,"vw":100.286698},{"c":100.55,"h":100.71,"l":100.17,"n":103,"o":100.17,"t":"2026-10-15T16:05:00Z","v":2193,"vw":100.4975},{"c":100.31,"h":100.37,"l":100.09,"n":76,"o":100.37,"t":"2026-10-15T16:10:00Z","v":2162,"vw":100.276667},{"c":100.36,"h":100.37,"l":100.36,"n":33,"o":100.37,"t":"2026-10-15T16:15:00Z","v":2388,"vw":100.360526},{"c":100.55,"h":100.63,"l":100.46,"n":62,"o":100.63,"t":"2026-10-15T16:20:00Z","v":1868,"vw":100.543334},{"c":100.54,"h":100.54,"l":100.54,"n":20,"o":100.54,"t":"2026-10-15T16:25:00Z","v":376,"vw":100.54},{"c":99.95,"h":100.11,"l":99.82,"n":104,"o":100.11,"t":"2026-10-15T16:30:00Z","v":2459,"vw":99.952143},{"c":100.23,"h":100.23,"l":99.95,"n":39,"o":99.95,"t":"2026-10-15T16:35:00Z","v":1576,"vw":100.115952},{"c":100.29,"h":100.29,"l":99.975,"n":34,"o":99.975,"t":"2026-10-15T16:40:00Z","v":839,"vw":100.151198},{"c":100.57,"h":100.57,"l":100.26,"n":30,"o":100.29,"t":"2026-10-15T16:45:00Z","v":1024,"vw":100.42},{"c":99.73,"h":100.603,"l":99.73,"n":73,"o":100.603,"t":"2026-10-15T16:50:00Z","v":2113,"vw":100.207572},{"c":99.55,"h":99.73,"l":99.16,"n":129,"o":99.73,"t":"2026-10-15T16:55:00Z","v":5023,"vw":99.470888},{"c":99.8,"h":99.8,"l":99.46,"n":58,"o":99.46,"t":"2026-10-15T17:00:00Z","v":1554,"vw":99.714286},{"c":99.77,"h":99.77,"l":99.56,"n":14,"o":99.56,"t":"2026-10-15T17:05:00Z","v":447,"vw":99.682698},{"c":99.6,"h":100,"l":99.6,"n":128,"o":99.94,"t":"2026-10-15T17:15:00Z","v":3896,"vw":99.901818},{"c":99.75,"h":99.99,"l":99.75,"n":30,"o":99.84,"t":"2026-10-15T17:20:00Z","v":795,"vw":99.822041},{"c":99.62,"h":99.78,"l":99.53,"n":96,"o":99.78,"t":"2026-10-15T17:25:00Z","v":2800,"vw":99.633649},{"c":99.95,"h":99.96,"l":99.85,"n":90,"o":99.85,"t":"2026-10-15T17:30:00Z","v":2493,"vw":99.91875},{"c":100.1,"h":100.1,"l":99.955,"n":40,"o":99.955,"t":"2026-10-15T17:40:00Z","v":1013,"vw":100.026078},{"c":100.2,"h":100.2,"l":100,"n":54,"o":100,"t":"2026-10-15T17:45:00Z","v":1471,"vw":100.15},{"c":100.205,"h":100.205,"l":100.205,"n":31,"o":100.205,"t":"2026-10-15T17:50:00Z","v":779,"vw":100.205},{"c":100.22,"h":100.42,"l":100.205,"n":32,"o":100.42,"t":"2026-10-15T17:55:00Z","v":830,"vw":100.27606},{"c":100.13,"h":100.13,"l":99.98,"n":127,"o":100.04,"t":"2026-10-15T18:00:00Z","v":4127,"vw":100.028121},{"c":99.8,"h":99.94,"l":99.76,"n":67,"o":99.94,"t":"2026-10-15T18:05:00Z","v":1682,"vw":99.84198},{"c":100,"h":100,"l":99.7,"n":65,"o":99.72,"t":"2026-10-15T18:10:00Z","v":2410,"vw":99.794733},{"c":99.945,"h":100.27,"l":99.945,"n":48,"o":99.99,"t":"2026-10-15T18:15:00Z","v":915,"vw":100.145},{"c":100.81,"h":100.81,"l":100.28,"n":104,"o":100.33,"t":"2026-10-15T18:20:00Z","v":2941,"vw":100.535111},{"c":100.52,"h":100.815,"l":100.515,"n":42,"o":100.815,"t":"2026-10-15T18:25:00Z","v":1039,"vw":100.66375},{"c":100.725,"h":100.725,"l":100.24,"n":137,"o":100.24,"t":"2026-10-15T18:30:00Z","v":3922,"vw":100.461518},{"c":100.61,"h":100.61,"l":100.4,"n":127,"o":100.52,"t":"2026-10-15T18:35:00Z","v":3845,"vw":100.445143},{"c":100.615,"h":100.615,"l":100.615,"n":50,"o":100.615,"t":"2026-10-15T18:40:00Z","v":1527,"vw":100.615},{"c":100.875,"h":100.97,"l":100.395,"n":188,"o":100.395,"t":"2026-10-15T18:45:00Z","v":6924,"vw":100.729701},{"c":101.095,"h":101.27,"l":100.875,"n":190,"o":100.875,"t":"2026-10-15T18:50:00Z","v":7320,"vw":101.150385},{"c":101.16,"h":101.28,"l":101.085,"n":57,"o":101.085,"t":"2026-10-15T18:55:00Z","v":1592,"vw":101.163125},{"c":101.8,"h":101.8,"l":101.35,"n":188,"o":101.37,"t":"2026-10-15T19:00:00Z","v":6387,"vw":101.493642},{"c":102.0325,"h":102.14,"l":101.91,"n":170,"o":101.93,"t":"2026-10-15T19:05:00Z","v":7666,"vw":101.999236},{"c":101.775,"h":101.895,"l":101.61,"n":188,"o":101.895,"t":"2026-10-15T19:10:00Z","v":3976,"vw":101.764071},{"c":101.61,"h":101.77,"l":101.54,"n":32,"o":101.54,"t":"2026-10-15T19:20:00Z","v":874,"vw":101.6725},{"c":101.79,"h":101.99,"l":101.77,"n":46,"o":101.98,"t":"2026-10-15T19:25:00Z","v":1591,"vw":101.852},{"c":101.99,"h":101.99,"l":101.65,"n":90,"o":101.77,"t":"2026-10-15T19:30:00Z","v":2206,"vw":101.76754},{"c":101.41,"h":101.58,"l":101.41,"n":108,"o":101.57,"t":"2026-10-15T19:35:00Z","v":4030,"vw":101.563444},{"c":101.8,"h":102,"l":101.37,"n":238,"o":101.4,"t":"2026-10-15T19:40:00Z","v":8128,"vw":101.628002},{"c":101.88,"h":101.92,"l":101.7,"n":213,"o":101.79,"t":"2026-10-15T19:45:00Z","v":8270,"vw":101.785834},{"c":102.17,"h":102.17,"l":101.545,"n":374,"o":101.6,"t":"2026-10-15T19:50:00Z","v":16205,"vw":101.818802},{"c":102.8,"h":102.93,"l":101.72,"n":1355,"o":102.1,"t":"2026-10-15T19:55:00Z","v":67337,"vw":102.593224},{"c":102.73,"h":102.73,"l":102.73,"n":15,"o":102.73,"t":"2026-10-15T20:00:00Z","v":56555,"vw":102.73},{"c":102,"h":102,"l":102,"n":1,"o":102,"t":"2026-10-15T20:15:00Z","v":400,"vw":102},{"c":102,"h":102,"l":102,"n":1,"o":102,"t":"2026-10-15T20:40:00Z","v":100,"vw":102},{"c":103.44,"h":103.44,"l":103.44,"n":2,"o":103.44,"t":"2026-10-15T22:05:00Z","v":135,"vw":103.44},{"c":103.2202,"h":103.2202,"l":103.2202,"n":1,"o":103.2202,"t":"2026-10-15T23:15:00Z","v":500,"vw":103.2202},{"c":103.1376,"h":103.1376,"l":103.1376,"n":1,"o":103.1376,"t":"2026-10-15T23:40:00Z","v":245,"vw":103.1376},{"c":102.71,"h":102.71,"l":102.5,"n":29,"o":102.5,"t":"2026-10-16T12:45:00Z","v":952,"vw":102.609038},{"c":103,"h":103,"l":103,"n":2,"o":103,"t":"2026-10-16T12:50:00Z","v":101,"vw":103},{"c":102,"h":102.43,"l":102,"n":9,"o":102.43,"t":"2026-10-16T13:25:00Z","v":337,"vw":102.215},{"c":102.08,"h":102.57,"l":100.5261,"n":231,"o":101.41,"t":"2026-10-16T13:30:00Z","v":17370,"vw":101.751483},{"c":100.91,"h":101.85,"l":100.91,"n":127,"o":101.85,"t":"2026-10-16T13:35:00Z","v":7829,"vw":101.366752},{"c":98.89,"h":100.655,"l":98.89,"n":216,"o":100.06,"t":"2026-10-16T13:40:00Z","v":12453,"vw":99.794104},{"c":98.39,"h":100.92,"l":98.39,"n":215,"o":99.93,"t":"2026-10-16T13:45:00Z","v":12560,"vw":99.252785},{"c":98.37,"h":98.37,"l":98.08,"n":38,"o":98.08,"t":"2026-10-16T13:50:00Z","v":1973,"vw":98.335914},{"c":98.56,"h":98.56,"l":97.81,"n":51,"o":97.83,"t":"2026-10-16T13:55:00Z","v":2167,"vw":98.046239},{"c":97.89,"h":98.33,"l":97.3,"n":116,"o":98.32,"t":"2026-10-16T14:00:00Z","v":9332,"vw":97.67103},{"c":97.7,"h":98.11,"l":97.7,"n":211,"o":97.77,"t":"2026-10-16T14:05:00Z","v":11505,"vw":97.820955},{"c":97.97,"h":97.97,"l":97.465,"n":86,"o":97.63,"t":"2026-10-16T14:10:00Z","v":3547,"vw":97.645156},{"c":98.01,"h":98.52,"l":98.01,"n":80,"o":98.185,"t":"2026-10-16T14:15:00Z","v":2559,"vw":98.168214},{"c":98.2,"h":98.41,"l":98,"n":45,"o":98.01,"t":"2026-10-16T14:20:00Z","v":1638,"vw":98.187143},{"c":98.075,"h":98.22,"l":97.78,"n":107,"o":97.78,"t":"2026-10-16T14:25:00Z","v":4347,"vw":98.013125},{"c":97.8,"h":97.8,"l":97.8,"n":12,"o":97.8,"t":"2026-10-16T14:30:00Z","v":199,"vw":97.8},{"c":97.76,"h":98.15,"l":97.75,"n":76,"o":97.89,"t":"2026-10-16T14:35:00Z","v":1887,"vw":97.85},{"c":98.62,"h":98.62,"l":97.77,"n":82,"o":98.4287,"t":"2026-10-16T14:40:00Z","v":2103,"vw":98.330613},{"c":98.66,"h":99.2399,"l":98.35,"n":55,"o":98.35,"t":"2026-10-16T14:45:00Z","v":2684,"vw":98.65769},{"c":98.1,"h":98.745,"l":98.1,"n":65,"o":98.27,"t":"2026-10-16T14:50:00Z","v":2342,"vw":98.255098},{"c":97.82,"h":98.11,"l":97.82,"n":19,"o":98.11,"t":"2026-10-16T14:55:00Z","v":370,"vw":97.965},{"c":97.925,"h":97.925,"l":97.66,"n":77,"o":97.69,"t":"2026-10-16T15:00:00Z","v":1914,"vw":97.72707},{"c":98.01,"h":98.05,"l":97.63,"n":126,"o":97.63,"t":"2026-10-16T15:05:00Z","v":3408,"vw":97.837143},{"c":98.14,"h":98.69,"l":98,"n":200,"o":98.29,"t":"2026-10-16T15:10:00Z","v":12332,"vw":98.234205},{"c":98.36,"h":98.36,"l":98.03,"n":99,"o":98.13,"t":"2026-10-16T15:15:00Z","v":3827,"vw":98.128334},{"c":98.44,"h":98.44,"l":98.055,"n":85,"o":98.1,"t":"2026-10-16T15:20:00Z","v":2565,"vw":98.129486},{"c":97.9,"h":98.3075,"l":97.89,"n":57,"o":98.3075,"t":"2026-10-16T15:25:00Z","v":3108,"vw":97.961008},{"c":97.97,"h":98.37,"l":97.74,"n":131,"o":98.165,"t":"2026-10-16T15:30:00Z","v":5424,"vw":98.000074},{"c":98.005,"h":98.2,"l":98,"n":63,"o":98.05,"t":"2026-10-16T15:35:00Z","v":2218,"vw":98.120611},{"c":97.36,"h":98.04,"l":97.36,"n":104,"o":98,"t":"2026-10-16T15:40:00Z","v":4947,"vw":97.763723},{"c":98.12,"h":98.12,"l":97.36,"n":158,"o":97.49,"t":"2026-10-16T15:45:00Z","v":9430,"vw":97.635075},{"c":97.94,"h":98.19,"l":97.36,"n":124,"o":97.71,"t":"2026-10-16T15:50:00Z","v":14468,"vw":97.654672},{"c":97.94,"h":98.05,"l":97.73,"n":88,"o":97.94,"t":"2026-10-16T15:55:00Z","v":3034,"vw":97.874585},{"c":97.92,"h":97.94,"l":97.735,"n":38,"o":97.94,"t":"2026-10-16T16:00:00Z","v":1225,"vw":97.809375},{"c":97.71,"h":98.245,"l":97.71,"n":234,"o":97.91,"t":"2026-10-16T16:05:00Z","v":11200,"vw":97.923121},{"c":98.235,"h":98.68,"l":97.91,"n":194,"o":97.975,"t":"2026-10-16T16:10:00Z","v":34313,"vw":98.07253},{"c":98.225,"h":98.44,"l":98.03,"n":99,"o":98.41,"t":"2026-10-16T16:15:00Z","v":3429,"vw":98.327368},{"c":98.37,"h":98.46,"l":98.275,"n":75,"o":98.275,"t":"2026-10-16T16:20:00Z","v":1795,"vw":98.36515},{"c":98.06,"h":98.16,"l":98.06,"n":47,"o":98.16,"t":"2026-10-16T16:25:00Z","v":798,"vw":98.122264},{"c":98.3,"h":98.33,"l":97.94,"n":143,"o":98.03,"t":"2026-10-16T16:30:00Z","v":3769,"vw":98.153235},{"c":98.32,"h":98.51,"l":97.88,"n":86,"o":98.11,"t":"2026-10-16T16:35:00Z","v":3457,"vw":98.321046},{"c":98.5,"h":98.5125,"l":98.3,"n":73,"o":98.33,"t":"2026-10-16T16:40:00Z","v":3453,"vw":98.432697},{"c":98.8,"h":98.87,"l":98.545,"n":136,"o":98.7,"t":"2026-10-16T16:45:00Z","v":4857,"vw":98.726788},{"c":98.16,"h":98.38,"l":98.1301,"n":75,"o":98.38,"t":"2026-10-16T16:55:00Z","v":2474,"vw":98.300606},{"c":97.88,"h":98.47,"l":97.88,"n":169,"o":98.47,"t":"2026-10-16T17:00:00Z","v":4999,"vw":98.184934},{"c":97.77,"h":98.04,"l":97.57,"n":99,"o":97.905,"t":"2026-10-16T17:05:00Z","v":3228,"vw":97.79648},{"c":97.93,"h":97.94,"l":97.6004,"n":58,"o":97.705,"t":"2026-10-16T17:10:00Z","v":1802,"vw":97.87354},{"c":97.925,"h":98.19,"l":97.925,"n":114,"o":97.96,"t":"2026-10-16T17:15:00Z","v":3679,"vw":98.000254},{"c":98.07,"h":98.07,"l":98.07,"n":40,"o":98.07,"t":"2026-10-16T17:20:00Z","v":691,"vw":98.07},{"c":97.71,"h":97.9,"l":97.71,"n":51,"o":97.9,"t":"2026-10-16T17:25:00Z","v":1210,"vw":97.805},{"c":98.17,"h":98.17,"l":98.17,"n":62,"o":98.17,"t":"2026-10-16T17:30:00Z","v":1419,"vw":98.17},{"c":98.145,"h":98.65,"l":98.135,"n":94,"o":98.21,"t":"2026-10-16T17:35:00Z","v":3431,"vw":98.362719},{"c":98.41,"h":98.41,"l":97.6601,"n":72,"o":98.075,"t":"2026-10-16T17:40:00Z","v":2330,"vw":98.131122},{"c":98.13,"h":98.15,"l":98.13,"n":21,"o":98.15,"t":"2026-10-16T17:45:00Z","v":544,"vw":98.136667},{"c":97.98,"h":97.98,"l":97.86,"n":47,"o":97.86,"t":"2026-10-16T17:50:00Z","v":944,"vw":97.9},{"c":97.49,"h":98.03,"l":97.49,"n":115,"o":98.03,"t":"2026-10-16T17:55:00Z","v":3214,"vw":97.6875},{"c":97.43,"h":97.74,"l":97.355,"n":173,"o":97.4725,"t":"2026-10-16T18:00:00Z","v":8287,"vw":97.493374},{"c":97.65,"h":97.68,"l":97.365,"n":138,"o":97.435,"t":"2026-10-16T18:05:00Z","v":4125,"vw":97.520447},{"c":97.495,"h":97.5,"l":97.4675,"n":98,"o":97.495,"t":"2026-10-16T18:10:00Z","v":7512,"vw":97.490096},{"c":97.49,"h":97.66,"l":97.06,"n":383,"o":97.4675,"t":"2026-10-16T18:15:00Z","v":35966,"vw":97.430428},{"c":97.74,"h":97.74,"l":97.475,"n":47,"o":97.475,"t":"2026-10-16T18:20:00Z","v":1063,"vw":97.6075},{"c":97.47,"h":97.75,"l":97.305,"n":140,"o":97.71,"t":"2026-10-16T18:25:00Z","v":4423,"vw":97.483066},{"c":97.58,"h":97.68,"l":97.44,"n":142,"o":97.58,"t":"2026-10-16T18:30:00Z","v":4997,"vw":97.549526},{"c":97.54,"h":97.585,"l":97.42,"n":66,"o":97.585,"t":"2026-10-16T18:35:00Z","v":2308,"vw":97.512961},{"c":97.55,"h":97.695,"l":97.21,"n":566,"o":97.5,"t":"2026-10-16T18:40:00Z","v":55472,"vw":97.462375},{"c":97.55,"h":97.575,"l":97.455,"n":107,"o":97.52,"t":"2026-10-16T18:45:00Z","v":4023,"vw":97.512475},{"c":97,"h":97.53,"l":97,"n":311,"o":97.46,"t":"2026-10-16T18:50:00Z","v":11790,"vw":97.35863},{"c":96.755,"h":97.05,"l":96.66,"n":150,"o":97.05,"t":"2026-10-16T18:55:00Z","v":5186,"vw":96.88586},{"c":96.74,"h":96.74,"l":96.69,"n":32,"o":96.69,"t":"2026-10-16T19:00:00Z","v":1343,"vw":96.723333},{"c":96.59,"h":96.59,"l":96.21,"n":194,"o":96.5,"t":"2026-10-16T19:05:00Z","v":7868,"vw":96.376924},{"c":97.32,"h":97.32,"l":96.72,"n":174,"o":96.72,"t":"2026-10-16T19:10:00Z","v":8600,"vw":97.018106},{"c":96.715,"h":97.3075,"l":96.61,"n":117,"o":97.3075,"t":"2026-10-16T19:15:00Z","v":4156,"vw":96.948466},{"c":97.71,"h":97.73,"l":96.89,"n":155,"o":96.95,"t":"2026-10-16T19:20:00Z","v":6507,"vw":97.260119},{"c":98.1325,"h":98.1325,"l":97.55,"n":216,"o":97.76,"t":"2026-10-16T19:25:00Z","v":8921,"vw":97.874458},{"c":97.82,"h":98.13,"l":97.795,"n":161,"o":97.8725,"t":"2026-10-16T19:30:00Z","v":4993,"vw":97.926233},{"c":97.8325,"h":97.885,"l":97.51,"n":227,"o":97.81,"t":"2026-10-16T19:35:00Z","v":13406,"vw":97.747112},{"c":97.4675,"h":98.06,"l":97.42,"n":355,"o":97.855,"t":"2026-10-16T19:40:00Z","v":15733,"vw":97.767016},{"c":97.695,"h":97.78,"l":97.535,"n":261,"o":97.56,"t":"2026-10-16T19:45:00Z","v":9259,"vw":97.628752},{"c":98.05,"h":98.24,"l":97.39,"n":490,"o":97.57,"t":"2026-10-16T19:50:00Z","v":20055,"vw":97.881259},{"c":97.97,"h":98.43,"l":97.97,"n":939,"o":98.06,"t":"2026-10-16T19:55:00Z","v":37881,"vw":98.117702},{"c":98.12,"h":98.12,"l":98.12,"n":14,"o":98.12,"t":"2026-10-16T20:00:00Z","v":34993,"vw":98.12},{"c":97,"h":97,"l":97,"n":1,"o":97,"t":"2026-10-16T20:35:00Z","v":100,"vw":97},{"c":98.12,"h":98.12,"l":98.12,"n":1,"o":98.12,"t":"2026-10-16T20:40:00Z","v":179,"vw":98.12},{"c":98.12,"h":98.12,"l":98.12,"n":1,"o":98.12,"t":"2026-10-16T22:00:00Z","v":125,"vw":98.12},{"c":98.12,"h":98.12,"l":98.12,"n":1,"o":98.12,"t":"2026-10-16T22:35:00Z","v":100,"vw":98.12},{"c":97.65,"h":97.65,"l":97.65,"n":6,"o":97.65,"t":"2026-10-19T08:05:00Z","v":114,"vw":97.65},{"c":98.56,"h":98.56,"l":98.56,"n":33,"o":98.56,"t":"2026-10-19T13:05:00Z","v":349,"vw":98.56},{"c":98.45,"h":98.45,"l":98.45,"n":11,"o":98.45,"t":"2026-10-19T13:10:00Z","v":177,"vw":98.45},{"c":101.255,"h":101.255,"l":98.95,"n":154,"o":98.95,"t":"2026-10-19T13:30:00Z","v":20842,"vw":99.950088},{"c":99.16,"h":101.686,"l":99.14,"n":190,"o":101.35,"t":"2026-10-19T13:35:00Z","v":15111,"vw":100.028941},{"c":98.56,"h":100.365,"l":98.36,"n":285,"o":99.75,"t":"2026-10-19T13:40:00Z","v":20326,"vw":99.087537},{"c":98.865,"h":99.984,"l":98.29,"n":319,"o":99.27,"t":"2026-10-19T13:45:00Z","v":18024,"vw":99.049018},{"c":98.2801,"h":98.2801,"l":98.2801,"n":11,"o":98.2801,"t":"2026-10-19T13:50:00Z","v":256,"vw":98.2801},{"c":98.645,"h":99.2,"l":98.56,"n":69,"o":98.745,"t":"2026-10-19T13:55:00Z","v":2516,"vw":98.772143},{"c":98.99,"h":99.32,"l":98.234,"n":208,"o":98.8275,"t":"2026-10-19T14:00:00Z","v":19514,"vw":98.936364},{"c":99.2,"h":99.24,"l":98.455,"n":140,"o":98.455,"t":"2026-10-19T14:05:00Z","v":9366,"vw":98.948848},{"c":99.81,"h":99.81,"l":99.61,"n":29,"o":99.61,"t":"2026-10-19T14:10:00Z","v":901,"vw":99.71},{"c":99.9,"h":99.9,"l":99.9,"n":4,"o":99.9,"t":"2026-10-19T14:20:00Z","v":113,"vw":99.9},{"c":99.64,"h":100,"l":99.64,"n":62,"o":99.89,"t":"2026-10-19T14:25:00Z","v":2448,"vw":99.856563},{"c":99.37,"h":99.97,"l":99.37,"n":41,"o":99.97,"t":"2026-10-19T14:30:00Z","v":1583,"vw":99.446667},{"c":99.045,"h":99.28,"l":98.26,"n":50,"o":98.945,"t":"2026-10-19T14:35:00Z","v":1418,"vw":98.848298},{"c":99,"h":99.495,"l":98.905,"n":68,"o":99.495,"t":"2026-10-19T14:40:00Z","v":1261,"vw":99.073333},{"c":99.48,"h":99.48,"l":99.44,"n":55,"o":99.44,"t":"2026-10-19T14:45:00Z","v":1229,"vw":99.46},{"c":98.78,"h":99,"l":98.75,"n":99,"o":98.9,"t":"2026-10-19T14:50:00Z","v":4267,"vw":98.961},{"c":99.315,"h":99.4,"l":98.94,"n":107,"o":99.095,"t":"2026-10-19T14:55:00Z","v":4237,"vw":99.19875},{"c":99.64,"h":99.76,"l":99.53,"n":70,"o":99.71,"t":"2026-10-19T15:00:00Z","v":2021,"vw":99.695455},{"c":99.67,"h":99.67,"l":99.67,"n":13,"o":99.67,"t":"2026-10-19T15:05:00Z","v":466,"vw":99.67},{"c":99.65,"h":99.65,"l":99.65,"n":10,"o":99.65,"t":"2026-10-19T15:10:00Z","v":169,"vw":99.65},{"c":99.7,"h":100.22,"l":99.7,"n":59,"o":99.73,"t":"2026-10-19T15:15:00Z","v":3541,"vw":99.951964},{"c":99.34,"h":99.5,"l":99.34,"n":42,"o":99.5,"t":"2026-10-19T15:20:00Z","v":1196,"vw":99.462222},{"c":99.98,"h":99.98,"l":99.25,"n":143,"o":99.25,"t":"2026-10-19T15:25:00Z","v":4311,"vw":99.584369},{"c":100.12,"h":100.12,"l":99.95,"n":78,"o":100.06,"t":"2026-10-19T15:30:00Z","v":2225,"vw":100.054},{"c":100.53,"h":100.53,"l":100.33,"n":86,"o":100.36,"t":"2026-10-19T15:35:00Z","v":1189,"vw":100.39},{"c":100.805,"h":100.805,"l":100.38,"n":84,"o":100.38,"t":"2026-10-19T15:40:00Z","v":7857,"vw":100.52507},{"c":100.62,"h":100.8,"l":100.62,"n":39,"o":100.8,"t":"2026-10-19T15:45:00Z","v":1177,"vw":100.706},{"c":100.23,"h":100.62,"l":100.23,"n":38,"o":100.62,"t":"2026-10-19T15:50:00Z","v":1304,"vw":100.509286},{"c":100.4797,"h":100.4797,"l":100.245,"n":59,"o":100.245,"t":"2026-10-19T15:55:00Z","v":3447,"vw":100.395124},{"c":101,"h":101.005,"l":100.7442,"n":108,"o":100.78,"t":"2026-10-19T16:00:00Z","v":2248,"vw":100.917689},{"c":100.5,"h":100.74,"l":100.5,"n":40,"o":100.74,"t":"2026-10-19T16:05:00Z","v":1111,"vw":100.666185},{"c":100.94,"h":100.94,"l":100.48,"n":55,"o":100.48,"t":"2026-10-19T16:10:00Z","v":1250,"vw":100.771089},{"c":100.64,"h":100.805,"l":100.64,"n":18,"o":100.805,"t":"2026-10-19T16:15:00Z","v":607,"vw":100.698333},{"c":100.68,"h":100.69,"l":100.38,"n":80,"o":100.38,"t":"2026-10-19T16:20:00Z","v":2151,"vw":100.52625},{"c":101.085,"h":101.35,"l":100.75,"n":120,"o":100.76,"t":"2026-10-19T16:25:00Z","v":4051,"vw":100.98256},{"c":100.86,"h":101.01,"l":100.86,"n":24,"o":100.91,"t":"2026-10-19T16:30:00Z","v":915,"vw":100.935397},{"c":101,"h":101.14,"l":101,"n":54,"o":101.14,"t":"2026-10-19T16:35:00Z","v":1575,"vw":101.07},{"c":101.69,"h":101.69,"l":100.5817,"n":139,"o":100.845,"t":"2026-10-19T16:40:00Z","v":7284,"vw":101.044617},{"c":102.265,"h":102.265,"l":101.73,"n":137,"o":101.73,"t":"2026-10-19T16:45:00Z","v":5258,"vw":101.977686},{"c":102.06,"h":102.135,"l":101.94,"n":96,"o":102.085,"t":"2026-10-19T16:50:00Z","v":3450,"vw":102.032381},{"c":102.195,"h":102.5,"l":102.0551,"n":96,"o":102.22,"t":"2026-10-19T16:55:00Z","v":4653,"vw":102.312007},{"c":102.12,"h":102.165,"l":102.01,"n":114,"o":102.01,"t":"2026-10-19T17:00:00Z","v":3429,"vw":102.100235},{"c":101.56,"h":102.174,"l":101.56,"n":172,"o":102.174,"t":"2026-10-19T17:05:00Z","v":13941,"vw":101.943717},{"c":101.56,"h":101.68,"l":101.32,"n":145,"o":101.32,"t":"2026-10-19T17:10:00Z","v":3906,"vw":101.41},{"c":101.55,"h":101.835,"l":101.55,"n":59,"o":101.575,"t":"2026-10-19T17:15:00Z","v":2672,"vw":101.638704},{"c":101.72,"h":101.72,"l":101.385,"n":106,"o":101.62,"t":"2026-10-19T17:20:00Z","v":3678,"vw":101.5175},{"c":101.665,"h":101.73,"l":101.665,"n":69,"o":101.69,"t":"2026-10-19T17:25:00Z","v":1864,"vw":101.708571},{"c":101.44,"h":101.55,"l":101.44,"n":62,"o":101.52,"t":"2026-10-19T17:30:00Z","v":1647,"vw":101.494},{"c":101.1,"h":101.46,"l":101.1,"n":37,"o":101.46,"t":"2026-10-19T17:35:00Z","v":1373,"vw":101.19},{"c":101.27,"h":101.38,"l":101.265,"n":57,"o":101.38,"t":"2026-10-19T17:45:00Z","v":1359,"vw":101.304884},{"c":101.61,"h":101.61,"l":100.95,"n":179,"o":100.95,"t":"2026-10-19T17:50:00Z","v":4549,"vw":101.204993},{"c":101.45,"h":101.725,"l":101.45,"n":43,"o":101.725,"t":"2026-10-19T17:55:00Z","v":924,"vw":101.595},{"c":101.55,"h":101.605,"l":101.43,"n":76,"o":101.43,"t":"2026-10-19T18:00:00Z","v":1651,"vw":101.522721},{"c":101.44,"h":101.67,"l":101.44,"n":38,"o":101.67,"t":"2026-10-19T18:05:00Z","v":1509,"vw":101.516667},{"c":101.41,"h":101.47,"l":101.4,"n":25,"o":101.47,"t":"2026-10-19T18:10:00Z","v":667,"vw":101.426667},{"c":101.44,"h":101.5,"l":101.09,"n":113,"o":101.34,"t":"2026-10-19T18:15:00Z","v":4266,"vw":101.348721},{"c":101.39,"h":101.53,"l":101.17,"n":69,"o":101.25,"t":"2026-10-19T18:20:00Z","v":2434,"vw":101.386842},{"c":101.15,"h":101.41,"l":101.15,"n":47,"o":101.38,"t":"2026-10-19T18:25:00Z","v":1930,"vw":101.228571},{"c":100.9975,"h":101.29,"l":100.95,"n":85,"o":101.29,"t":"2026-10-19T18:30:00Z","v":3937,"vw":101.059217},{"c":100.73,"h":101.23,"l":100.73,"n":95,"o":100.9,"t":"2026-10-19T18:35:00Z","v":6361,"vw":100.969384},{"c":101.36,"h":101.36,"l":100.93,"n":167,"o":100.93,"t":"2026-10-19T18:40:00Z","v":4985,"vw":101.196656},{"c":101.45,"h":101.56,"l":101.045,"n":239,"o":101.39,"t":"2026-10-19T18:45:00Z","v":12181,"vw":101.445456},{"c":101.32,"h":101.5356,"l":101.32,"n":73,"o":101.36,"t":"2026-10-19T18:50:00Z","v":2944,"vw":101.406229},{"c":101.0515,"h":101.0515,"l":101.0515,"n":17,"o":101.0515,"t":"2026-10-19T18:55:00Z","v":544,"vw":101.0515},{"c":101.28,"h":101.28,"l":101.11,"n":29,"o":101.11,"t":"2026-10-19T19:00:00Z","v":646,"vw":101.166667},{"c":101.355,"h":101.44,"l":101.32,"n":47,"o":101.32,"t":"2026-10-19T19:10:00Z","v":932,"vw":101.373868},{"c":101.98,"h":101.985,"l":101.2,"n":147,"o":101.2,"t":"2026-10-19T19:15:00Z","v":5655,"vw":101.592049},{"c":102.11,"h":102.11,"l":101.68,"n":160,"o":101.83,"t":"2026-10-19T19:20:00Z","v":4850,"vw":101.885327},{"c":101.95,"h":102.29,"l":101.95,"n":81,"o":102.27,"t":"2026-10-19T19:30:00Z","v":2499,"vw":102.101046},{"c":101.9,"h":102.06,"l":101.885,"n":119,"o":101.885,"t":"2026-10-19T19:35:00Z","v":2599,"vw":101.9642},{"c":101.88,"h":102.07,"l":101.635,"n":164,"o":101.97,"t":"2026-10-19T19:40:00Z","v":5760,"vw":101.847229},{"c":101.57,"h":101.93,"l":101.57,"n":208,"o":101.91,"t":"2026-10-19T19:45:00Z","v":5185,"vw":101.796782},{"c":100.87,"h":102.31,"l":100.86,"n":512,"o":101.69,"t":"2026-10-19T19:50:00Z","v":25974,"vw":101.653714},{"c":101.03,"h":101.3,"l":100.86,"n":921,"o":100.87,"t":"2026-10-19T19:55:00Z","v":50774,"vw":101.029865},{"c":101.03,"h":101.03,"l":101.03,"n":14,"o":101.03,"t":"2026-10-19T20:00:00Z","v":44920,"vw":101.03},{"c":101.03,"h":101.03,"l":101.03,"n":1,"o":101.03,"t":"2026-10-19T20:35:00Z","v":395,"vw":101.03},{"c":101.1,"h":102.3,"l":101.1,"n":66,"o":101.12,"t":"2026-10-20T13:30:00Z","v":5315,"vw":101.182969},{"c":100.724,"h":100.985,"l":100.565,"n":60,"o":100.594,"t":"2026-10-20T13:35:00Z","v":2230,"vw":100.795634},{"c":100.42,"h":101,"l":100.42,"n":41,"o":101,"t":"2026-10-20T13:50:00Z","v":1587,"vw":100.884},{"c":101.39,"h":101.39,"l":100.6525,"n":189,"o":100.6525,"t":"2026-10-20T13:55:00Z","v":2661,"vw":101.070313},{"c":100.2,"h":101.7255,"l":100.2,"n":109,"o":101.7255,"t":"2026-10-20T14:00:00Z","v":3405,"vw":101.244278},{"c":100.69,"h":100.95,"l":99.55,"n":103,"o":99.895,"t":"2026-10-20T14:05:00Z","v":3686,"vw":100.293306},{"c":101.01,"h":101.08,"l":101.01,"n":70,"o":101.06,"t":"2026-10-20T14:10:00Z","v":2942,"vw":101.036233},{"c":101.85,"h":101.85,"l":101.17,"n":81,"o":101.17,"t":"2026-10-20T14:15:00Z","v":3406,"vw":101.47375},{"c":102.27,"h":102.51,"l":101.8,"n":182,"o":101.86,"t":"2026-10-20T14:20:00Z","v":8201,"vw":102.205821},{"c":102.57,"h":102.62,"l":102.1825,"n":76,"o":102.26,"t":"2026-10-20T14:25:00Z","v":2927,"vw":102.4575},{"c":102.7,"h":102.7,"l":102.5,"n":65,"o":102.58,"t":"2026-10-20T14:30:00Z","v":2904,"vw":102.645483},{"c":102.48,"h":102.87,"l":102.47,"n":73,"o":102.77,"t":"2026-10-20T14:35:00Z","v":2779,"vw":102.691997},{"c":102.65,"h":103,"l":102.61,"n":74,"o":102.81,"t":"2026-10-20T14:45:00Z","v":2837,"vw":102.913125},{"c":102.69,"h":102.88,"l":102.3,"n":121,"o":102.32,"t":"2026-10-20T14:50:00Z","v":2548,"vw":102.5905},{"c":103.38,"h":103.5,"l":102.604,"n":216,"o":102.7,"t":"2026-10-20T14:55:00Z","v":7818,"vw":103.116593},{"c":103.22,"h":103.63,"l":103.065,"n":146,"o":103.42,"t":"2026-10-20T15:00:00Z","v":6041,"vw":103.416615},{"c":103.574,"h":103.695,"l":103.45,"n":156,"o":103.45,"t":"2026-10-20T15:05:00Z","v":6438,"vw":103.554399},{"c":103.425,"h":103.425,"l":103.185,"n":79,"o":103.31,"t":"2026-10-20T15:10:00Z","v":1924,"vw":103.286136},{"c":104.3,"h":104.67,"l":103.5825,"n":218,"o":103.75,"t":"2026-10-20T15:15:00Z","v":9589,"vw":104.017838},{"c":104.215,"h":104.38,"l":104.199,"n":29,"o":104.38,"t":"2026-10-20T15:20:00Z","v":1558,"vw":104.335918},{"c":103.795,"h":103.795,"l":103.795,"n":11,"o":103.795,"t":"2026-10-20T15:25:00Z","v":672,"vw":103.795},{"c":103.62,"h":104.22,"l":103.55,"n":105,"o":104.18,"t":"2026-10-20T15:30:00Z","v":3152,"vw":103.9725},{"c":103.23,"h":104.05,"l":103.23,"n":173,"o":103.6475,"t":"2026-10-20T15:35:00Z","v":6115,"vw":103.802596},{"c":103.605,"h":103.605,"l":103.605,"n":27,"o":103.605,"t":"2026-10-20T15:40:00Z","v":872,"vw":103.605},{"c":104.36,"h":104.36,"l":104.1,"n":140,"o":104.19,"t":"2026-10-20T15:45:00Z","v":4475,"vw":104.198849},{"c":104.24,"h":104.32,"l":104.24,"n":42,"o":104.27,"t":"2026-10-20T15:50:00Z","v":1086,"vw":104.271429},{"c":104.47,"h":104.47,"l":104.24,"n":33,"o":104.24,"t":"2026-10-20T15:55:00Z","v":1106,"vw":104.346},{"c":104.18,"h":104.18,"l":103.865,"n":71,"o":104.02,"t":"2026-10-20T16:00:00Z","v":2307,"vw":103.993587},{"c":103.75,"h":104.24,"l":103.75,"n":55,"o":103.94,"t":"2026-10-20T16:05:00Z","v":1478,"vw":104.005},{"c":103.83,"h":104.03,"l":103.83,"n":50,"o":104.01,"t":"2026-10-20T16:10:00Z","v":1605,"vw":103.945},{"c":103.5,"h":103.93,"l":103.5,"n":74,"o":103.93,"t":"2026-10-20T16:15:00Z","v":1830,"vw":103.72425},{"c":104.19,"h":104.19,"l":103.89,"n":107,"o":103.89,"t":"2026-10-20T16:20:00Z","v":3156,"vw":104.003078},{"c":104.15,"h":104.15,"l":104.09,"n":37,"o":104.09,"t":"2026-10-20T16:25:00Z","v":970,"vw":104.119388},{"c":104.15,"h":104.15,"l":104.15,"n":56,"o":104.15,"t":"2026-10-20T16:30:00Z","v":1001,"vw":104.15},{"c":104.265,"h":104.265,"l":104.265,"n":26,"o":104.265,"t":"2026-10-20T16:35:00Z","v":604,"vw":104.265},{"c":104.13,"h":104.13,"l":103.895,"n":55,"o":104.04,"t":"2026-10-20T16:40:00Z","v":1617,"vw":104.005833},{"c":103.89,"h":104.015,"l":103.75,"n":120,"o":104.015,"t":"2026-10-20T16:50:00Z","v":2680,"vw":103.873987},{"c":103.94,"h":103.94,"l":103.74,"n":55,"o":103.86,"t":"2026-10-20T16:55:00Z","v":1623,"vw":103.887778},{"c":103.87,"h":104.01,"l":103.855,"n":76,"o":104,"t":"2026-10-20T17:00:00Z","v":1706,"vw":103.921},{"c":103.76,"h":103.76,"l":103.76,"n":10,"o":103.76,"t":"2026-10-20T17:05:00Z","v":179,"vw":103.76},{"c":104.05,"h":104.05,"l":103.95,"n":115,"o":104.03,"t":"2026-10-20T17:15:00Z","v":2219,"vw":104.027574},{"c":103.855,"h":103.855,"l":103.855,"n":20,"o":103.855,"t":"2026-10-20T17:25:00Z","v":409,"vw":103.855},{"c":103.81,"h":103.92,"l":103.64,"n":100,"o":103.8525,"t":"2026-10-20T17:30:00Z","v":2271,"vw":103.782678},{"c":103.99,"h":103.99,"l":103.93,"n":62,"o":103.94,"t":"2026-10-20T17:35:00Z","v":1580,"vw":103.968571},{"c":103.8,"h":103.96,"l":103.61,"n":32,"o":103.96,"t":"2026-10-20T17:40:00Z","v":654,"vw":103.79},{"c":103.815,"h":103.82,"l":103.62,"n":124,"o":103.62,"t":"2026-10-20T17:45:00Z","v":2882,"vw":103.742073},{"c":103.88,"h":103.88,"l":103.84,"n":25,"o":103.84,"t":"2026-10-20T17:50:00Z","v":700,"vw":103.865},{"c":103.775,"h":104.12,"l":103.74,"n":137,"o":103.91,"t":"2026-10-20T17:55:00Z","v":4444,"vw":103.907128},{"c":103.8,"h":103.825,"l":103.75,"n":42,"o":103.825,"t":"2026-10-20T18:00:00Z","v":1122,"vw":103.778345},{"c":104.17,"h":104.17,"l":104.07,"n":75,"o":104.07,"t":"2026-10-20T18:05:00Z","v":1812,"vw":104.118571},{"c":104.085,"h":104.085,"l":103.985,"n":84,"o":103.985,"t":"2026-10-20T18:10:00Z","v":1757,"vw":104.053865},{"c":104.2,"h":104.2,"l":104.18,"n":44,"o":104.18,"t":"2026-10-20T18:15:00Z","v":930,"vw":104.19},{"c":104.03,"h":104.22,"l":104.03,"n":53,"o":104.22,"t":"2026-10-20T18:20:00Z","v":955,"vw":104.093333},{"c":104.08,"h":104.12,"l":103.9,"n":88,"o":103.9,"t":"2026-10-20T18:25:00Z","v":1876,"vw":104.007368},{"c":103.89,"h":103.89,"l":103.725,"n":66,"o":103.83,"t":"2026-10-20T18:30:00Z","v":1236,"vw":103.824167},{"c":103.36,"h":103.72,"l":103.3,"n":160,"o":103.72,"t":"2026-10-20T18:35:00Z","v":4870,"vw":103.412165},{"c":103.345,"h":103.52,"l":103.21,"n":81,"o":103.48,"t":"2026-10-20T18:40:00Z","v":2526,"vw":103.381739},{"c":103.5704,"h":103.5704,"l":103.48,"n":51,"o":103.48,"t":"2026-10-20T18:45:00Z","v":1229,"vw":103.518068},{"c":103.62,"h":103.62,"l":103.62,"n":18,"o":103.62,"t":"2026-10-20T18:50:00Z","v":334,"vw":103.62},{"c":103.81,"h":103.81,"l":103.74,"n":115,"o":103.74,"t":"2026-10-20T18:55:00Z","v":2912,"vw":103.80044},{"c":103.74,"h":103.905,"l":103.74,"n":92,"o":103.81,"t":"2026-10-20T19:00:00Z","v":2480,"vw":103.834538},{"c":103.775,"h":104.01,"l":103.68,"n":43,"o":103.745,"t":"2026-10-20T19:05:00Z","v":1012,"vw":103.8025},{"c":103.82,"h":103.82,"l":103.8,"n":72,"o":103.8,"t":"2026-10-20T19:10:00Z","v":1947,"vw":103.816},{"c":103.79,"h":103.79,"l":103.59,"n":58,"o":103.62,"t":"2026-10-20T19:15:00Z","v":1497,"vw":103.668333},{"c":103.4,"h":103.5,"l":103.335,"n":78,"o":103.49,"t":"2026-10-20T19:20:00Z","v":3954,"vw":103.425728},{"c":103.453,"h":103.71,"l":103.4099,"n":42,"o":103.63,"t":"2026-10-20T19:25:00Z","v":1438,"vw":103.541979},{"c":103.02,"h":103.49,"l":102.87,"n":284,"o":103.43,"t":"2026-10-20T19:30:00Z","v":14397,"vw":103.25585},{"c":102.955,"h":103.28,"l":102.955,"n":232,"o":103.25,"t":"2026-10-20T19:35:00Z","v":8719,"vw":103.116027},{"c":103,"h":103.36,"l":102.935,"n":330,"o":102.955,"t":"2026-10-20T19:40:00Z","v":14828,"vw":103.188445},{"c":103.105,"h":103.31,"l":103.03,"n":176,"o":103.23,"t":"2026-10-20T19:45:00Z","v":5980,"vw":103.148076},{"c":103.29,"h":103.3925,"l":102.95,"n":454,"o":103.11,"t":"2026-10-20T19:50:00Z","v":19619,"vw":103.242494},{"c":103.42,"h":103.54,"l":103.33,"n":734,"o":103.45,"t":"2026-10-20T19:55:00Z","v":30851,"vw":103.443869},{"c":103.5,"h":103.5,"l":103.5,"n":19,"o":103.5,"t":"2026-10-20T20:00:00Z","v":105126,"vw":103.5},{"c":103.5,"h":103.5,"l":102.5,"n":76,"o":102.5,"t":"2026-10-21T08:10:00Z","v":3881,"vw":102.573475},{"c":102.95,"h":103.11,"l":102.2,"n":21,"o":103.11,"t":"2026-10-21T08:20:00Z","v":1649,"vw":102.843152},{"c":103.51,"h":103.51,"l":103.51,"n":4,"o":103.51,"t":"2026-10-21T09:05:00Z","v":1405,"vw":103.51},{"c":103.21,"h":103.21,"l":103.21,"n":2,"o":103.21,"t":"2026-10-21T11:35:00Z","v":150,"vw":103.21},{"c":103.02,"h":103.02,"l":103.02,"n":34,"o":103.02,"t":"2026-10-21T12:15:00Z","v":931,"vw":103.02},{"c":103,"h":103,"l":103,"n":1,"o":103,"t":"2026-10-21T12:20:00Z","v":150,"vw":103},{"c":102.9,"h":102.9,"l":102.9,"n":6,"o":102.9,"t":"2026-10-21T12:35:00Z","v":442,"vw":102.9},{"c":102.6,"h":102.6,"l":102.6,"n":9,"o":102.6,"t":"2026-10-21T13:05:00Z","v":108,"vw":102.6},{"c":102.65,"h":102.65,"l":102.65,"n":13,"o":102.65,"t":"2026-10-21T13:10:00Z","v":202,"vw":102.65},{"c":102.65,"h":102.65,"l":102.65,"n":5,"o":102.65,"t":"2026-10-21T13:20:00Z","v":104,"vw":102.65},{"c":104.54,"h":105,"l":102.8,"n":181,"o":103.27,"t":"2026-10-21T13:30:00Z","v":11947,"vw":104.479285},{"c":105.485,"h":105.8,"l":104,"n":54,"o":104,"t":"2026-10-21T13:35:00Z","v":4481,"vw":104.878719},{"c":106,"h":106.2,"l":105.73,"n":91,"o":106,"t":"2026-10-21T13:40:00Z","v":2731,"vw":106.095625},{"c":106.45,"h":107.04,"l":105.56,"n":139,"o":105.76,"t":"2026-10-21T13:45:00Z","v":7694,"vw":106.334422},{"c":106.1,"h":106.17,"l":106.1,"n":46,"o":106.1,"t":"2026-10-21T13:50:00Z","v":1249,"vw":106.115495},{"c":106,"h":106.03,"l":106,"n":39,"o":106.03,"t":"2026-10-21T13:55:00Z","v":1891,"vw":106.004615},{"c":104.67,"h":105.36,"l":104.67,"n":129,"o":105.36,"t":"2026-10-21T14:00:00Z","v":3295,"vw":105.222059},{"c":104.84,"h":104.84,"l":104.37,"n":75,"o":104.37,"t":"2026-10-21T14:05:00Z","v":2148,"vw":104.62125},{"c":105,"h":105,"l":104.99,"n":42,"o":104.99,"t":"2026-10-21T14:10:00Z","v":836,"vw":104.995},{"c":105.02,"h":105.02,"l":105.02,"n":14,"o":105.02,"t":"2026-10-21T14:15:00Z","v":369,"vw":105.02},{"c":105.045,"h":105.045,"l":105.045,"n":12,"o":105.045,"t":"2026-10-21T14:20:00Z","v":353,"vw":105.045},{"c":104.96,"h":105.04,"l":104.96,"n":31,"o":105.04,"t":"2026-10-21T14:25:00Z","v":726,"vw":105},{"c":105.085,"h":105.1,"l":105,"n":47,"o":105.1,"t":"2026-10-21T14:30:00Z","v":1583,"vw":105.073131},{"c":105.535,"h":105.535,"l":105.09,"n":41,"o":105.09,"t":"2026-10-21T14:35:00Z","v":1197,"vw":105.177552},{"c":105.19,"h":105.72,"l":105.19,"n":65,"o":105.565,"t":"2026-10-21T14:40:00Z","v":1519,"vw":105.465833},{"c":104.95,"h":105.1,"l":104.95,"n":55,"o":105.1,"t":"2026-10-21T14:50:00Z","v":1172,"vw":105},{"c":105.175,"h":105.4,"l":105,"n":58,"o":105,"t":"2026-10-21T14:55:00Z","v":2831,"vw":105.306423},{"c":105.26,"h":105.26,"l":105.26,"n":12,"o":105.26,"t":"2026-10-21T15:00:00Z","v":373,"vw":105.26},{"c":105.355,"h":105.68,"l":105.355,"n":46,"o":105.68,"t":"2026-10-21T15:05:00Z","v":1596,"vw":105.561557},{"c":105.345,"h":105.345,"l":105.345,"n":18,"o":105.345,"t":"2026-10-21T15:10:00Z","v":622,"vw":105.345},{"c":105.36,"h":105.36,"l":105.36,"n":27,"o":105.36,"t":"2026-10-21T15:15:00Z","v":848,"vw":105.36},{"c":105.76,"h":105.78,"l":105.76,"n":15,"o":105.78,"t":"2026-10-21T15:20:00Z","v":360,"vw":105.77},{"c":105.85,"h":105.85,"l":105.83,"n":29,"o":105.83,"t":"2026-10-21T15:25:00Z","v":700,"vw":105.84},{"c":105.61,"h":105.635,"l":105.61,"n":26,"o":105.635,"t":"2026-10-21T15:30:00Z","v":991,"vw":105.6225},{"c":105.52,"h":105.55,"l":105.36,"n":74,"o":105.41,"t":"2026-10-21T15:35:00Z","v":2968,"vw":105.450762},{"c":105.56,"h":105.63,"l":105.42,"n":51,"o":105.42,"t":"2026-10-21T15:40:00Z","v":1512,"vw":105.5575},{"c":105.37,"h":105.755,"l":105.37,"n":90,"o":105.57,"t":"2026-10-21T15:45:00Z","v":2340,"vw":105.565608},{"c":105.14,"h":105.39,"l":104.8,"n":73,"o":105.39,"t":"2026-10-21T15:50:00Z","v":2016,"vw":105.107708},{"c":104.79,"h":105.4,"l":104.53,"n":94,"o":104.8,"t":"2026-10-21T15:55:00Z","v":3656,"vw":105.038119},{"c":104.57,"h":104.79,"l":104.45,"n":87,"o":104.66,"t":"2026-10-21T16:00:00Z","v":3451,"vw":104.667367},{"c":104.83,"h":104.83,"l":104.52,"n":58,"o":104.52,"t":"2026-10-21T16:05:00Z","v":3492,"vw":104.587695},{"c":104.83,"h":104.83,"l":104.54,"n":96,"o":104.54,"t":"2026-10-21T16:10:00Z","v":1755,"vw":104.648333},{"c":104.655,"h":104.785,"l":104.46,"n":72,"o":104.76,"t":"2026-10-21T16:15:00Z","v":2914,"vw":104.655834},{"c":104.3,"h":104.67,"l":104.3,"n":44,"o":104.66,"t":"2026-10-21T16:20:00Z","v":1012,"vw":104.506667},{"c":104.46,"h":104.58,"l":104.31,"n":61,"o":104.44,"t":"2026-10-21T16:25:00Z","v":1603,"vw":104.412861},{"c":104.56,"h":104.65,"l":104.51,"n":46,"o":104.65,"t":"2026-10-21T16:30:00Z","v":1042,"vw":104.56},{"c":104.64,"h":104.64,"l":104.28,"n":212,"o":104.5,"t":"2026-10-21T16:35:00Z","v":7555,"vw":104.480575},{"c":104.49,"h":104.64,"l":104.465,"n":32,"o":104.47,"t":"2026-10-21T16:40:00Z","v":777,"vw":104.51},{"c":104.505,"h":104.505,"l":104.49,"n":32,"o":104.49,"t":"2026-10-21T16:45:00Z","v":822,"vw":104.496667},{"c":104.91,"h":104.91,"l":104.31,"n":71,"o":104.595,"t":"2026-10-21T16:50:00Z","v":2813,"vw":104.789948},{"c":104.86,"h":105.22,"l":104.86,"n":60,"o":105.02,"t":"2026-10-21T16:55:00Z","v":2094,"vw":105.000441},{"c":104.54,"h":104.75,"l":104.535,"n":107,"o":104.64,"t":"2026-10-21T17:00:00Z","v":3575,"vw":104.637513},{"c":104.1,"h":104.36,"l":104,"n":94,"o":104.36,"t":"2026-10-21T17:05:00Z","v":5040,"vw":104.068785},{"c":104.29,"h":104.31,"l":104.18,"n":47,"o":104.18,"t":"2026-10-21T17:10:00Z","v":2044,"vw":104.279126},{"c":103.95,"h":104.355,"l":103.89,"n":52,"o":104.355,"t":"2026-10-21T17:15:00Z","v":1741,"vw":104.201478},{"c":103.99,"h":103.99,"l":103.97,"n":61,"o":103.97,"t":"2026-10-21T17:20:00Z","v":1111,"vw":103.978},{"c":104.18,"h":104.45,"l":103.91,"n":83,"o":104,"t":"2026-10-21T17:25:00Z","v":2438,"vw":104.125637},{"c":104.59,"h":104.62,"l":103.93,"n":159,"o":103.93,"t":"2026-10-21T17:30:00Z","v":8737,"vw":104.236662},{"c":104.7,"h":104.72,"l":104.7,"n":56,"o":104.7,"t":"2026-10-21T17:35:00Z","v":1804,"vw":104.711527},{"c":104.91,"h":104.91,"l":104.515,"n":162,"o":104.515,"t":"2026-10-21T17:40:00Z","v":6623,"vw":104.746868},{"c":104.88,"h":104.88,"l":104.69,"n":45,"o":104.85,"t":"2026-10-21T17:45:00Z","v":3467,"vw":104.724259},{"c":104.87,"h":104.95,"l":104.7175,"n":111,"o":104.7175,"t":"2026-10-21T17:50:00Z","v":5524,"vw":104.877213},{"c":105.185,"h":105.23,"l":104.845,"n":118,"o":104.845,"t":"2026-10-21T17:55:00Z","v":4052,"vw":105.146241},{"c":105.03,"h":105.22,"l":105.03,"n":120,"o":105.205,"t":"2026-10-21T18:00:00Z","v":4366,"vw":105.101317},{"c":105.015,"h":105.03,"l":104.86,"n":47,"o":105.03,"t":"2026-10-21T18:05:00Z","v":989,"vw":104.961},{"c":105.06,"h":105.19,"l":105.015,"n":56,"o":105.015,"t":"2026-10-21T18:10:00Z","v":1569,"vw":105.056171},{"c":105.34,"h":105.34,"l":105.24,"n":67,"o":105.24,"t":"2026-10-21T18:15:00Z","v":1772,"vw":105.272857},{"c":105.335,"h":105.44,"l":105.335,"n":71,"o":105.34,"t":"2026-10-21T18:20:00Z","v":1710,"vw":105.37375},{"c":105.22,"h":105.4,"l":105.215,"n":97,"o":105.34,"t":"2026-10-21T18:25:00Z","v":2644,"vw":105.288571},{"c":105.25,"h":105.25,"l":105.245,"n":25,"o":105.245,"t":"2026-10-21T18:30:00Z","v":561,"vw":105.2475},{"c":105.25,"h":105.25,"l":105.24,"n":68,"o":105.25,"t":"2026-10-21T18:35:00Z","v":1396,"vw":105.2475},{"c":105.4,"h":105.42,"l":105.245,"n":93,"o":105.26,"t":"2026-10-21T18:40:00Z","v":2382,"vw":105.335185},{"c":105.3275,"h":105.46,"l":105.26,"n":132,"o":105.26,"t":"2026-10-21T18:45:00Z","v":3889,"vw":105.398785},{"c":105.445,"h":105.57,"l":104.86,"n":219,"o":105.345,"t":"2026-10-21T18:50:00Z","v":12743,"vw":105.118758},{"c":105.65,"h":105.65,"l":105.35,"n":38,"o":105.35,"t":"2026-10-21T18:55:00Z","v":846,"vw":105.451667},{"c":105.21,"h":105.415,"l":105.14,"n":160,"o":105.36,"t":"2026-10-21T19:00:00Z","v":5534,"vw":105.311697},{"c":105.27,"h":105.4,"l":104.94,"n":100,"o":105.235,"t":"2026-10-21T19:05:00Z","v":3460,"vw":105.27375},{"c":105.185,"h":105.195,"l":105,"n":127,"o":105.08,"t":"2026-10-21T19:10:00Z","v":3698,"vw":105.128571},{"c":105.225,"h":105.43,"l":105.225,"n":111,"o":105.33,"t":"2026-10-21T19:15:00Z","v":3874,"vw":105.372537},{"c":105.485,"h":105.5,"l":105.25,"n":104,"o":105.255,"t":"2026-10-21T19:20:00Z","v":3468,"vw":105.393919},{"c":105.485,"h":105.67,"l":105.485,"n":122,"o":105.51,"t":"2026-10-21T19:25:00Z","v":2695,"vw":105.583},{"c":105.39,"h":105.4,"l":105.39,"n":84,"o":105.4,"t":"2026-10-21T19:30:00Z","v":1236,"vw":105.395128},{"c":105.42,"h":105.42,"l":105.39,"n":126,"o":105.39,"t":"2026-10-21T19:35:00Z","v":2491,"vw":105.39753},{"c":105.03,"h":105.66,"l":105.03,"n":305,"o":105.62,"t":"2026-10-21T19:40:00Z","v":11273,"vw":105.437456},{"c":105.14,"h":105.38,"l":104.955,"n":243,"o":105.03,"t":"2026-10-21T19:45:00Z","v":9127,"vw":105.123499},{"c":105.04,"h":105.42,"l":104.98,"n":277,"o":105.39,"t":"2026-10-21T19:50:00Z","v":9540,"vw":105.21628},{"c":104.66,"h":105.34,"l":104.52,"n":965,"o":105.04,"t":"2026-10-21T19:55:00Z","v":52886,"vw":104.912402},{"c":104.67,"h":104.67,"l":104.67,"n":9,"o":104.67,"t":"2026-10-21T20:00:00Z","v":38460,"vw":104.67},{"c":104.6,"h":106.9,"l":104.54,"n":21,"o":106.28,"t":"2026-10-21T22:10:00Z","v":18765,"vw":105.731151},{"c":103.6,"h":104.4,"l":103.56,"n":8,"o":104.4,"t":"2026-10-21T22:25:00Z","v":509,"vw":103.85},{"c":104.23,"h":104.23,"l":104.23,"n":23,"o":104.23,"t":"2026-10-22T08:10:00Z","v":707,"vw":104.23},{"c":102.09,"h":102.09,"l":102.09,"n":8,"o":102.09,"t":"2026-10-22T08:20:00Z","v":872,"vw":102.09},{"c":103.97,"h":103.97,"l":103.97,"n":20,"o":103.97,"t":"2026-10-22T08:25:00Z","v":131,"vw":103.97},{"c":102.56,"h":102.56,"l":102.56,"n":15,"o":102.56,"t":"2026-10-22T09:10:00Z","v":1500,"vw":102.56},{"c":103.95,"h":103.95,"l":103.95,"n":6,"o":103.95,"t":"2026-10-22T11:35:00Z","v":105,"vw":103.95},{"c":104.45,"h":104.615,"l":103.9475,"n":55,"o":104.34,"t":"2026-10-22T13:30:00Z","v":6038,"vw":104.399465},{"c":104.705,"h":104.82,"l":104.3,"n":53,"o":104.7,"t":"2026-10-22T13:35:00Z","v":2825,"vw":104.484456},{"c":104.785,"h":104.8,"l":104.505,"n":20,"o":104.505,"t":"2026-10-22T13:40:00Z","v":1615,"vw":104.766724},{"c":102.0001,"h":103.81,"l":102,"n":53,"o":103.81,"t":"2026-10-22T13:45:00Z","v":3117,"vw":102.760285},{"c":103.115,"h":103.18,"l":102.52,"n":57,"o":102.525,"t":"2026-10-22T13:50:00Z","v":5823,"vw":102.946696},{"c":103.51,"h":104.08,"l":102.77,"n":93,"o":103.31,"t":"2026-10-22T13:55:00Z","v":9981,"vw":103.060328},{"c":103.5625,"h":103.5925,"l":103.5625,"n":17,"o":103.57,"t":"2026-10-22T14:00:00Z","v":1129,"vw":103.584091},{"c":104.23,"h":104.23,"l":103.05,"n":128,"o":103.435,"t":"2026-10-22T14:05:00Z","v":4471,"vw":103.43897},{"c":103.485,"h":104.15,"l":103.485,"n":114,"o":103.95,"t":"2026-10-22T14:10:00Z","v":4099,"vw":103.866134},{"c":103.56,"h":103.68,"l":103.545,"n":19,"o":103.68,"t":"2026-10-22T14:15:00Z","v":632,"vw":103.5825},{"c":102.875,"h":103.55,"l":102.45,"n":229,"o":103.4,"t":"2026-10-22T14:20:00Z","v":10897,"vw":102.937013},{"c":103.56,"h":103.59,"l":102.885,"n":99,"o":102.885,"t":"2026-10-22T14:25:00Z","v":5056,"vw":103.150857},{"c":103.185,"h":103.65,"l":103.08,"n":57,"o":103.08,"t":"2026-10-22T14:30:00Z","v":1014,"vw":103.376464},{"c":104.28,"h":104.28,"l":103.58,"n":103,"o":103.7,"t":"2026-10-22T14:35:00Z","v":3947,"vw":103.838823},{"c":104.51,"h":104.69,"l":104.51,"n":43,"o":104.64,"t":"2026-10-22T14:40:00Z","v":1260,"vw":104.646429},{"c":104.58,"h":104.83,"l":104.23,"n":192,"o":104.63,"t":"2026-10-22T14:45:00Z","v":5697,"vw":104.547261},{"c":104.56,"h":104.6875,"l":104.56,"n":41,"o":104.585,"t":"2026-10-22T14:50:00Z","v":794,"vw":104.6105},{"c":104.31,"h":104.56,"l":104.31,"n":66,"o":104.5,"t":"2026-10-22T14:55:00Z","v":3220,"vw":104.493585},{"c":104.8,"h":104.87,"l":104.05,"n":186,"o":104.1,"t":"2026-10-22T15:00:00Z","v":8208,"vw":104.388678},{"c":104.5652,"h":104.96,"l":104.1929,"n":164,"o":104.9,"t":"2026-10-22T15:05:00Z","v":7942,"vw":104.79093},{"c":104.53,"h":105.2,"l":104.42,"n":71,"o":105.2,"t":"2026-10-22T15:10:00Z","v":2079,"vw":104.772},{"c":104.89,"h":104.89,"l":104.5,"n":21,"o":104.5,"t":"2026-10-22T15:15:00Z","v":836,"vw":104.756667},{"c":104.58,"h":105.15,"l":104.58,"n":123,"o":104.99,"t":"2026-10-22T15:20:00Z","v":3097,"vw":104.926459},{"c":104.37,"h":104.56,"l":104.33,"n":82,"o":104.56,"t":"2026-10-22T15:25:00Z","v":1941,"vw":104.398687},{"c":104.1,"h":104.49,"l":104.1,"n":80,"o":104.49,"t":"2026-10-22T15:30:00Z","v":2028,"vw":104.378303},{"c":104.23,"h":104.28,"l":103.85,"n":88,"o":104.09,"t":"2026-10-22T15:35:00Z","v":3894,"vw":104.131931},{"c":104.5,"h":104.5,"l":104.235,"n":112,"o":104.24,"t":"2026-10-22T15:40:00Z","v":6045,"vw":104.37973},{"c":104.035,"h":104.48,"l":104.01,"n":108,"o":104.31,"t":"2026-10-22T15:45:00Z","v":8124,"vw":104.267335},{"c":104.08,"h":104.08,"l":104.025,"n":37,"o":104.07,"t":"2026-10-22T15:50:00Z","v":2829,"vw":104.066522},{"c":104.015,"h":104.29,"l":104,"n":20,"o":104.015,"t":"2026-10-22T15:55:00Z","v":1130,"vw":104.037363},{"c":103.68,"h":104.415,"l":103.55,"n":253,"o":104.015,"t":"2026-10-22T16:00:00Z","v":9818,"vw":104.141646},{"c":103.8,"h":103.8,"l":103.5,"n":63,"o":103.515,"t":"2026-10-22T16:05:00Z","v":2848,"vw":103.542982},{"c":103.615,"h":103.615,"l":103.615,"n":7,"o":103.615,"t":"2026-10-22T16:10:00Z","v":172,"vw":103.615},{"c":104.03,"h":104.03,"l":103.72,"n":40,"o":103.72,"t":"2026-10-22T16:15:00Z","v":2100,"vw":103.833056},{"c":103.885,"h":104.06,"l":103.7925,"n":46,"o":103.7925,"t":"2026-10-22T16:20:00Z","v":1009,"vw":103.944375},{"c":104.09,"h":104.4,"l":103.69,"n":117,"o":104.285,"t":"2026-10-22T16:25:00Z","v":3905,"vw":104.227199},{"c":103.405,"h":103.8366,"l":102.79,"n":285,"o":103.8366,"t":"2026-10-22T16:30:00Z","v":20944,"vw":103.509108},{"c":103.295,"h":103.42,"l":102.98,"n":240,"o":103.42,"t":"2026-10-22T16:35:00Z","v":14754,"vw":103.174734},{"c":103.2,"h":103.48,"l":103.14,"n":290,"o":103.285,"t":"2026-10-22T16:40:00Z","v":12413,"vw":103.204519},{"c":103.32,"h":103.4,"l":103.12,"n":121,"o":103.2,"t":"2026-10-22T16:45:00Z","v":4469,"vw":103.333612},{"c":103.89,"h":103.89,"l":103.6,"n":93,"o":103.65,"t":"2026-10-22T16:50:00Z","v":2506,"vw":103.726364},{"c":103.9837,"h":104.22,"l":103.9837,"n":140,"o":104.01,"t":"2026-10-22T16:55:00Z","v":4907,"vw":104.10135},{"c":103.71,"h":104.1,"l":103.71,"n":83,"o":104.1,"t":"2026-10-22T17:00:00Z","v":4023,"vw":103.950609},{"c":103.155,"h":103.4,"l":102.96,"n":114,"o":103.4,"t":"2026-10-22T17:05:00Z","v":3743,"vw":103.181012},{"c":103.605,"h":103.62,"l":103.37,"n":53,"o":103.37,"t":"2026-10-22T17:10:00Z","v":2011,"vw":103.481303},{"c":103.68,"h":103.68,"l":103.2775,"n":59,"o":103.43,"t":"2026-10-22T17:15:00Z","v":2489,"vw":103.491233},{"c":103.45,"h":103.64,"l":103.39,"n":31,"o":103.455,"t":"2026-10-22T17:20:00Z","v":2879,"vw":103.55875},{"c":103.5925,"h":103.79,"l":103.44,"n":57,"o":103.44,"t":"2026-10-22T17:25:00Z","v":3234,"vw":103.591354},{"c":104.22,"h":104.22,"l":103.83,"n":49,"o":103.83,"t":"2026-10-22T17:30:00Z","v":1484,"vw":104.05875},{"c":104.0725,"h":104.11,"l":103.65,"n":130,"o":104.11,"t":"2026-10-22T17:35:00Z","v":6651,"vw":103.889682},{"c":104.045,"h":104.075,"l":104.045,"n":6,"o":104.075,"t":"2026-10-22T17:40:00Z","v":263,"vw":104.06},{"c":104.23,"h":104.29,"l":104.16,"n":78,"o":104.23,"t":"2026-10-22T17:45:00Z","v":2874,"vw":104.2375},{"c":104.14,"h":104.31,"l":104.11,"n":24,"o":104.12,"t":"2026-10-22T17:50:00Z","v":895,"vw":104.162},{"c":103.725,"h":104.13,"l":103.725,"n":86,"o":104.13,"t":"2026-10-22T17:55:00Z","v":1549,"vw":103.971666},{"c":104.03,"h":104.03,"l":103.72,"n":91,"o":103.76,"t":"2026-10-22T18:00:00Z","v":2879,"vw":103.860625},{"c":104.03,"h":104.35,"l":103.7,"n":50,"o":103.925,"t":"2026-10-22T18:05:00Z","v":3858,"vw":103.983158},{"c":103.91,"h":104.03,"l":103.91,"n":23,"o":104.03,"t":"2026-10-22T18:10:00Z","v":2304,"vw":103.999598},{"c":104.21,"h":104.21,"l":103.91,"n":77,"o":103.91,"t":"2026-10-22T18:15:00Z","v":2382,"vw":104.077},{"c":104.28,"h":104.5,"l":104.27,"n":63,"o":104.39,"t":"2026-10-22T18:20:00Z","v":2338,"vw":104.322857},{"c":103.945,"h":104.29,"l":103.94,"n":86,"o":104.29,"t":"2026-10-22T18:25:00Z","v":1678,"vw":104.087222},{"c":104.04,"h":104.04,"l":103.87,"n":25,"o":103.87,"t":"2026-10-22T18:30:00Z","v":705,"vw":103.983333},{"c":104.11,"h":104.11,"l":104.04,"n":23,"o":104.04,"t":"2026-10-22T18:35:00Z","v":635,"vw":104.086667},{"c":104.155,"h":104.41,"l":104.08,"n":95,"o":104.08,"t":"2026-10-22T18:40:00Z","v":2928,"vw":104.240303},{"c":104.175,"h":104.18,"l":104.175,"n":4,"o":104.18,"t":"2026-10-22T18:45:00Z","v":228,"vw":104.1775},{"c":104.265,"h":104.37,"l":104.26,"n":55,"o":104.34,"t":"2026-10-22T18:50:00Z","v":1599,"vw":104.3075},{"c":104.51,"h":104.51,"l":104.27,"n":60,"o":104.27,"t":"2026-10-22T18:55:00Z","v":1651,"vw":104.3875},{"c":104.295,"h":104.48,"l":104.295,"n":38,"o":104.365,"t":"2026-10-22T19:00:00Z","v":2364,"vw":104.316},{"c":104.53,"h":104.53,"l":104.29,"n":81,"o":104.29,"t":"2026-10-22T19:05:00Z","v":1877,"vw":104.453571},{"c":104.57,"h":104.57,"l":104.33,"n":26,"o":104.33,"t":"2026-10-22T19:10:00Z","v":868,"vw":104.513752},{"c":104.9,"h":104.9,"l":104.59,"n":100,"o":104.59,"t":"2026-10-22T19:15:00Z","v":2588,"vw":104.669231},{"c":105.08,"h":105.21,"l":104.755,"n":180,"o":105,"t":"2026-10-22T19:20:00Z","v":5548,"vw":105.020263},{"c":105.51,"h":105.51,"l":105.1,"n":59,"o":105.1,"t":"2026-10-22T19:25:00Z","v":1868,"vw":105.31},{"c":105.36,"h":105.585,"l":105.23,"n":125,"o":105.48,"t":"2026-10-22T19:30:00Z","v":4996,"vw":105.327454},{"c":105.505,"h":105.68,"l":105.265,"n":97,"o":105.49,"t":"2026-10-22T19:35:00Z","v":3885,"vw":105.554501},{"c":105.665,"h":105.76,"l":105.5,"n":117,"o":105.505,"t":"2026-10-22T19:40:00Z","v":3722,"vw":105.616605},{"c":105.6,"h":105.67,"l":105.295,"n":195,"o":105.6115,"t":"2026-10-22T19:45:00Z","v":6681,"vw":105.485788},{"c":105.49,"h":105.785,"l":105.435,"n":221,"o":105.59,"t":"2026-10-22T19:50:00Z","v":6944,"vw":105.596473},{"c":105.67,"h":105.97,"l":105.447,"n":733,"o":105.66,"t":"2026-10-22T19:55:00Z","v":27855,"vw":105.725215},{"c":105.68,"h":105.68,"l":105.68,"n":15,"o":105.68,"t":"2026-10-22T20:00:00Z","v":32741,"vw":105.68},{"c":105.5,"h":105.5,"l":105.5,"n":1,"o":105.5,"t":"2026-10-22T20:15:00Z","v":100,"vw":105.5}],"history":[{"c":108.94,"h":123.84,"l":95,"n":20763,"o":100,"t":"2025-11-06T05:00:00Z","v":1430944,"vw":106.780328},{"c":100.03,"h":113.06,"l":97.5,"n":6449,"o":108.7,"t":"2025-11-07T05:00:00Z","v":461818,"vw":102.38437},{"c":102.225,"h":110,"l":93.275,"n":3337,"o":101.53,"t":"2025-11-10T05:00:00Z","v":155589,"vw":99.312466},{"c":103.76,"h":108.0097,"l":100.5,"n":2231,"o":104.5,"t":"2025-11-11T05:00:00Z","v":73843,"vw":103.67185},{"c":101.8,"h":107.5,"l":100,"n":2903,"o":105.83,"t":"2025-11-12T05:00:00Z","v":418448,"vw":102.080493},{"c":89.55,"h":102.0299,"l":89.05,"n":2058,"o":100.56,"t":"2025-11-13T05:00:00Z","v":141411,"vw":92.671737},{"c":90,"h":93.43,"l":88.0001,"n":2154,"o":88.12,"t":"2025-11-14T05:00:00Z","v":129875,"vw":90.120747},{"c":93.32,"h":102.9999,"l":90.37,"n":3929,"o":94.97,"t":"2025-11-17T05:00:00Z","v":198207,"vw":93.903178},{"c":99.3,"h":100,"l":92.52,"n":2617,"o":92.98,"t":"2025-11-18T05:00:00Z","v":117792,"vw":97.875496},{"c":97.39,"h":101.99,"l":92.05,"n":2798,"o":101.99,"t":"2025-11-19T05:00:00Z","v":109221,"vw":95.845962},{"c":95.68,"h":99.99,"l":95,"n":2618,"o":99,"t":"2025-11-20T05:00:00Z","v":160350,"vw":98.002074},{"c":110,"h":114.25,"l":93,"n":5717,"o":95.08,"t":"2025-11-21T05:00:00Z","v":209784,"vw":102.564023},{"c":119.92,"h":127.9999,"l":110.99,"n":6605,"o":112.24,"t":"2025-11-24T05:00:00Z","v":342022,"vw":121.110059},{"c":129.9,"h":129.9,"l":118.99,"n":4199,"o":119.69,"t":"2025-11-25T05:00:00Z","v":186173,"vw":125.514986},{"c":127.85,"h":138.7,"l":123.51,"n":4828,"o":131,"t":"2025-11-26T05:00:00Z","v":239680,"vw":127.75349},{"c":130.18,"h":130.96,"l":124.21,"n":2308,"o":129.5,"t":"2025-11-28T05:00:00Z","v":89201,"vw":128.019281},{"c":113.04,"h":130,"l":108.01,"n":4976,"o":128.91,"t":"2025-12-01T05:00:00Z","v":235330,"vw":114.24794},{"c":114.92,"h":115.99,"l":110.01,"n":4052,"o":111.92,"t":"2025-12-02T05:00:00Z","v":209980,"vw":112.777316},{"c":102.76,"h":115.49,"l":99.47,"n":4526,"o":115,"t":"2025-12-03T05:00:00Z","v":233518,"vw":106.414739},{"c":104.02,"h":107.065,"l":99.61,"n":4648,"o":105,"t":"2025-12-04T05:00:00Z","v":186061,"vw":103.33597},{"c":111.64,"h":118,"l":104.03,"n":4132,"o":105.13,"t":"2025-12-05T05:00:00Z","v":168685,"vw":110.80848},{"c":104.66,"h":115.1,"l":103.67,"n":5926,"o":112.63,"t":"2025-12-08T05:00:00Z","v":213011,"vw":108.480523},{"c":109.53,"h":110.18,"l":103.79,"n":4252,"o":105.21,"t":"2025-12-09T05:00:00Z","v":203115,"vw":107.422978},{"c":103.7,"h":106.9999,"l":97.5601,"n":4811,"o":102,"t":"2025-12-10T05:00:00Z","v":253813,"vw":102.336335},{"c":97.44,"h":104,"l":91.58,"n":3856,"o":101.66,"t":"2025-12-11T05:00:00Z","v":153691,"vw":96.664151},{"c":101.99,"h":103.745,"l":95.1001,"n":2568,"o":96.01,"t":"2025-12-12T05:00:00Z","v":93293,"vw":100.030073},{"c":96.64,"h":105.89,"l":94.71,"n":2695,"o":102,"t":"2025-12-15T05:00:00Z","v":109525,"vw":98.020637},{"c":91.96,"h":96.63,"l":88.49,"n":6612,"o":96,"t":"2025-12-16T05:00:00Z","v":238266,"vw":91.499675},{"c":92.51,"h":93.99,"l":89.0951,"n":3327,"o":91.56,"t":"2025-12-17T05:00:00Z","v":157158,"vw":91.974797},{"c":95.5,"h":99.97,"l":91.825,"n":5012,"o":92.51,"t":"2025-12-18T05:00:00Z","v":311031,"vw":96.572812},{"c":102.6,"h":103.7699,"l":95,"n":4828,"o":95,"t":"2025-12-19T05:00:00Z","v":491486,"vw":102.030853},{"c":96.29,"h":103.6,"l":93.815,"n":3288,"o":103.01,"t":"2025-12-22T05:00:00Z","v":127621,"vw":97.484518},{"c":87.075,"h":96.92,"l":86.28,"n":4471,"o":95.52,"t":"2025-12-23T05:00:00Z","v":208707,"vw":90.954572},{"c":86.34,"h":87.5,"l":81.51,"n":6205,"o":87.5,"t":"2025-12-24T05:00:00Z","v":372839,"vw":83.247702},{"c":89.3,"h":89.99,"l":85.62,"n":2729,"o":86.17,"t":"2025-12-26T05:00:00Z","v":84483,"vw":88.261573},{"c":84.51,"h":89,"l":84.4,"n":1624,"o":88.48,"t":"2025-12-29T05:00:00Z","v":76531,"vw":85.354107},{"c":85.09,"h":85.4,"l":82.245,"n":3726,"o":84.51,"t":"2025-12-30T05:00:00Z","v":176457,"vw":84.201267},{"c":81.84,"h":89.37,"l":80.51,"n":5373,"o":85.26,"t":"2025-12-31T05:00:00Z","v":331462,"vw":85.206103},{"c":89.29,"h":90,"l":83,"n":3493,"o":83.5,"t":"2026-01-02T05:00:00Z","v":174384,"vw":87.940661},{"c":95,"h":95.93,"l":88.924,"n":4656,"o":90.1,"t":"2026-01-05T05:00:00Z","v":385410,"vw":92.22298},{"c":94.88,"h":100,"l":93.06,"n":6645,"o":96.82,"t":"2026-01-06T05:00:00Z","v":214469,"vw":95.726349},{"c":89.44,"h":97.5,"l":88.505,"n":3639,"o":95.83,"t":"2026-01-07T05:00:00Z","v":208903,"vw":91.761843},{"c":87.59,"h":89.7447,"l":85.45,"n":3211,"o":89.44,"t":"2026-01-08T05:00:00Z","v":160975,"vw":87.207707},{"c":85.94,"h":88.49,"l":83.3,"n":5349,"o":86.97,"t":"2026-01-09T05:00:00Z","v":198131,"vw":85.418581},{"c":99.15,"h":101.98,"l":86.64,"n":6462,"o":87.13,"t":"2026-01-12T05:00:00Z","v":277907,"vw":94.800272},{"c":96.85,"h":100.25,"l":95.5,"n":4724,"o":99.85,"t":"2026-01-13T05:00:00Z","v":173882,"vw":96.964106},{"c":94.37,"h":96.65,"l":90,"n":6004,"o":95.4,"t":"2026-01-14T05:00:00Z","v":341767,"vw":93.143505},{"c":94.72,"h":96.84,"l":92.44,"n":5713,"o":94.81,"t":"2026-01-15T05:00:00Z","v":302676,"vw":94.760794},{"c":88.73,"h":95.35,"l":85.53,"n":9106,"o":95,"t":"2026-01-16T05:00:00Z","v":622535,"vw":91.098061},{"c":85.95,"h":88.035,"l":82,"n":5715,"o":85.91,"t":"2026-01-20T05:00:00Z","v":319297,"vw":85.233225},{"c":84.11,"h":86.5,"l":80,"n":6247,"o":84.14,"t":"2026-01-21T05:00:00Z","v":283670,"vw":82.758494},{"c":90.56,"h":92.19,"l":84.105,"n":3262,"o":84.68,"t":"2026-01-22T05:00:00Z","v":154054,"vw":90.054464},{"c":87.57,"h":92.77,"l":87,"n":4328,"o":91,"t":"2026-01-23T05:00:00Z","v":141238,"vw":90.064766},{"c":86.18,"h":94.16,"l":86.12,"n":5146,"o":88.36,"t":"2026-01-26T05:00:00Z","v":180611,"vw":90.037389},{"c":85.56,"h":90.87,"l":85.32,"n":2235,"o":86.58,"t":"2026-01-27T05:00:00Z","v":105393,"vw":87.398595},{"c":86.05,"h":87.8,"l":83.1701,"n":2912,"o":86,"t":"2026-01-28T05:00:00Z","v":133717,"vw":85.437745},{"c":81.21,"h":86.72,"l":80.65,"n":4112,"o":85.66,"t":"2026-01-29T05:00:00Z","v":268594,"vw":82.522999},{"c":82.51,"h":87.54,"l":81.18,"n":3479,"o":81.18,"t":"2026-01-30T05:00:00Z","v":220245,"vw":83.525705},{"c":83.56,"h":85.53,"l":82.25,"n":2417,"o":82.68,"t":"2026-02-02T05:00:00Z","v":122709,"vw":83.654214},{"c":82.69,"h":85.35,"l":82.25,"n":4004,"o":83.21,"t":"2026-02-03T05:00:00Z","v":184412,"vw":83.375319},{"c":83.51,"h":85.52,"l":82.25,"n":3873,"o":82.26,"t":"2026-02-04T05:00:00Z","v":156249,"vw":83.456016},{"c":85.15,"h":88.355,"l":83.19,"n":3578,"o":83.51,"t":"2026-02-05T05:00:00Z","v":206557,"vw":85.495561},{"c":90.61,"h":91.01,"l":84.14,"n":2671,"o":85.5,"t":"2026-02-06T05:00:00Z","v":100920,"vw":88.481164},{"c":92.41,"h":93,"l":87.3301,"n":3743,"o":91.36,"t":"2026-02-09T05:00:00Z","v":182711,"vw":91.630031},{"c":91.94,"h":98.26,"l":91.18,"n":5181,"o":92.57,"t":"2026-02-10T05:00:00Z","v":216316,"vw":94.695604},{"c":85.74,"h":94.345,"l":84.49,"n":3995,"o":92.05,"t":"2026-02-11T05:00:00Z","v":200691,"vw":86.902126},{"c":89.69,"h":90,"l":85,"n":5346,"o":87,"t":"2026-02-12T05:00:00Z","v":223706,"vw":87.318562},{"c":88.61,"h":93.79,"l":87.68,"n":5978,"o":89.1,"t":"2026-02-13T05:00:00Z","v":146486,"vw":90.163262},{"c":93.18,"h":93.915,"l":85.135,"n":4484,"o":88.76,"t":"2026-02-17T05:00:00Z","v":225882,"vw":90.214992},{"c":89.62,"h":98.58,"l":89,"n":5820,"o":93.18,"t":"2026-02-18T05:00:00Z","v":308331,"vw":91.992849},{"c":90.42,"h":92.595,"l":88.25,"n":3565,"o":88.41,"t":"2026-02-19T05:00:00Z","v":129744,"vw":90.485495},{"c":85.42,"h":91.92,"l":85,"n":4576,"o":89.2,"t":"2026-02-20T05:00:00Z","v":206562,"vw":88.112933},{"c":72.1,"h":86,"l":71.94,"n":6779,"o":85.29,"t":"2026-02-23T05:00:00Z","v":439676,"vw":76.212881},{"c":70.6,"h":75.17,"l":68.11,"n":6581,"o":72.1,"t":"2026-02-24T05:00:00Z","v":420667,"vw":71.467587},{"c":70.01,"h":71.835,"l":69,"n":5750,"o":71.62,"t":"2026-02-25T05:00:00Z","v":330879,"vw":70.403181},{"c":71.41,"h":71.7,"l":66,"n":6455,"o":70.01,"t":"2026-02-26T05:00:00Z","v":340514,"vw":68.921555},{"c":76.33,"h":76.73,"l":69.02,"n":6641,"o":69.21,"t":"2026-02-27T05:00:00Z","v":381367,"vw":73.844173},{"c":78.65,"h":79.25,"l":71.75,"n":5409,"o":73.78,"t":"2026-03-02T05:00:00Z","v":254193,"vw":76.31495},{"c":83.14,"h":84.92,"l":73.83,"n":5755,"o":78.53,"t":"2026-03-03T05:00:00Z","v":284812,"vw":81.085843},{"c":80.83,"h":84.39,"l":77.55,"n":7704,"o":83.65,"t":"2026-03-04T05:00:00Z","v":394978,"vw":80.439858},{"c":72.17,"h":86.01,"l":68.14,"n":15109,"o":80.83,"t":"2026-03-05T05:00:00Z","v":1034464,"vw":74.054948},{"c":73.51,"h":76.53,"l":68.94,"n":7783,"o":71.38,"t":"2026-03-06T05:00:00Z","v":455728,"vw":74.298126},{"c":72.11,"h":74.085,"l":68.5,"n":6152,"o":72.2,"t":"2026-03-09T04:00:00Z","v":404000,"vw":70.590495},{"c":70.2,"h":72.11,"l":69.5,"n":3939,"o":72.11,"t":"2026-03-10T04:00:00Z","v":187360,"vw":70.78002},{"c":67.36,"h":72.215,"l":64.74,"n":6006,"o":70.2,"t":"2026-03-11T04:00:00Z","v":476003,"vw":66.939083},{"c":64.03,"h":68.2386,"l":61.96,"n":7548,"o":66.04,"t":"2026-03-12T04:00:00Z","v":476503,"vw":63.612046},{"c":69.11,"h":69.11,"l":64.03,"n":5108,"o":64.03,"t":"2026-03-13T04:00:00Z","v":230870,"vw":67.868294},{"c":71.34,"h":73.86,"l":69.56,"n":3529,"o":69.77,"t":"2026-03-16T04:00:00Z","v":170638,"vw":71.287848},{"c":69.76,"h":74.25,"l":69.02,"n":4580,"o":72.09,"t":"2026-03-17T04:00:00Z","v":278631,"vw":70.56686},{"c":71.27,"h":73.62,"l":69.06,"n":4641,"o":69.65,"t":"2026-03-18T04:00:00Z","v":249543,"vw":71.400206},{"c":74,"h":74.08,"l":70.7,"n":4255,"o":71.27,"t":"2026-03-19T04:00:00Z","v":179584,"vw":72.978563},{"c":76,"h":76.47,"l":72.59,"n":4281,"o":74.88,"t":"2026-03-20T04:00:00Z","v":239036,"vw":75.590657},{"c":79.59,"h":80.38,"l":76,"n":5286,"o":76,"t":"2026-03-23T04:00:00Z","v":269120,"vw":78.956907},{"c":74.08,"h":79.01,"l":72,"n":5460,"o":79,"t":"2026-03-24T04:00:00Z","v":224402,"vw":74.506568},{"c":77,"h":77.31,"l":72.29,"n":4491,"o":74.46,"t":"2026-03-25T04:00:00Z","v":236557,"vw":75.604815},{"c":71.44,"h":78.67,"l":70.255,"n":5575,"o":75.47,"t":"2026-03-26T04:00:00Z","v":312881,"vw":73.240306},{"c":69.55,"h":72.34,"l":67.7,"n":4137,"o":70.01,"t":"2026-03-27T04:00:00Z","v":302532,"vw":70.166019},{"c":70.11,"h":72.12,"l":67,"n":4824,"o":69.55,"t":"2026-03-30T04:00:00Z","v":294966,"vw":69.96226},{"c":78.94,"h":79.11,"l":71.13,"n":4947,"o":71.13,"t":"2026-03-31T04:00:00Z","v":300722,"vw":77.084049},{"c":82.96,"h":85,"l":77.64,"n":7745,"o":77.64,"t":"2026-04-01T04:00:00Z","v":611433,"vw":83.112523},{"c":79.36,"h":84.9,"l":76.28,"n":7177,"o":79.94,"t":"2026-04-02T04:00:00Z","v":362775,"vw":80.961433},{"c":85.5,"h":85.76,"l":79.51,"n":6476,"o":79.51,"t":"2026-04-06T04:00:00Z","v":350649,"vw":84.1549},{"c":88.45,"h":89.16,"l":84.05,"n":6581,"o":85.78,"t":"2026-04-07T04:00:00Z","v":397262,"vw":86.58086},{"c":91.98,"h":94.88,"l":88.645,"n":6191,"o":90.17,"t":"2026-04-08T04:00:00Z","v":317475,"vw":91.914964},{"c":82.5,"h":93.39,"l":82.23,"n":7583,"o":93.39,"t":"2026-04-09T04:00:00Z","v":446640,"vw":86.500643},{"c":81.13,"h":83.9,"l":76.435,"n":7229,"o":83.48,"t":"2026-04-10T04:00:00Z","v":468547,"vw":79.848578},{"c":78.7,"h":83.84,"l":76.16,"n":7476,"o":79.14,"t":"2026-04-13T04:00:00Z","v":395857,"vw":78.60151},{"c":82.79,"h":85.26,"l":78.63,"n":6332,"o":80,"t":"2026-04-14T04:00:00Z","v":401582,"vw":81.29659},{"c":80.61,"h":86.2625,"l":78.75,"n":7544,"o":84.53,"t":"2026-04-15T04:00:00Z","v":557710,"vw":81.089118},{"c":78.82,"h":82.26,"l":78.67,"n":5872,"o":81.87,"t":"2026-04-16T04:00:00Z","v":298872,"vw":80.020893},{"c":79.43,"h":84.47,"l":78.9,"n":7345,"o":80.99,"t":"2026-04-17T04:00:00Z","v":493921,"vw":81.381228},{"c":86.97,"h":87.11,"l":79.08,"n":8123,"o":80.57,"t":"2026-04-20T04:00:00Z","v":793862,"vw":84.041352},{"c":89,"h":94,"l":85.55,"n":10844,"o":88,"t":"2026-04-21T04:00:00Z","v":617060,"vw":90.184874},{"c":86.84,"h":91.02,"l":86.01,"n":5127,"o":91.02,"t":"2026-04-22T04:00:00Z","v":222068,"vw":87.770214},{"c":83.93,"h":88.12,"l":82.03,"n":6963,"o":87.13,"t":"2026-04-23T04:00:00Z","v":353123,"vw":84.283668},{"c":84.74,"h":85.63,"l":81,"n":5534,"o":83.63,"t":"2026-04-24T04:00:00Z","v":234810,"vw":83.767799},{"c":81.76,"h":86.6,"l":81.65,"n":4432,"o":84.98,"t":"2026-04-27T04:00:00Z","v":232573,"vw":82.866393},{"c":78.23,"h":82.25,"l":75.96,"n":7387,"o":82.09,"t":"2026-04-28T04:00:00Z","v":369933,"vw":77.63356},{"c":73.71,"h":79.16,"l":71,"n":6497,"o":78.23,"t":"2026-04-29T04:00:00Z","v":295127,"vw":73.916939},{"c":75.05,"h":78,"l":72.985,"n":9485,"o":77.8,"t":"2026-04-30T04:00:00Z","v":445653,"vw":75.674928},{"c":77.49,"h":78.31,"l":73.68,"n":5365,"o":75.83,"t":"2026-05-01T04:00:00Z","v":317859,"vw":76.761253},{"c":72.12,"h":78.99,"l":70.81,"n":10779,"o":77.49,"t":"2026-05-04T04:00:00Z","v":697628,"vw":73.20574},{"c":79.9,"h":80.48,"l":72.01,"n":10821,"o":72.01,"t":"2026-05-05T04:00:00Z","v":1517421,"vw":76.788907},{"c":81.4,"h":83.05,"l":73.57,"n":11049,"o":77,"t":"2026-05-06T04:00:00Z","v":717262,"vw":79.420322},{"c":92.9,"h":93,"l":77.1,"n":19845,"o":81.6,"t":"2026-05-07T04:00:00Z","v":1295174,"vw":87.357851},{"c":92.96,"h":94.46,"l":85.1,"n":17060,"o":90,"t":"2026-05-08T04:00:00Z","v":1300747,"vw":90.527649},{"c":105.94,"h":107,"l":91.61,"n":18899,"o":92.7119,"t":"2026-05-11T04:00:00Z","v":1098398,"vw":101.444716},{"c":94.23,"h":102.9,"l":93.45,"n":19831,"o":98.255,"t":"2026-05-12T04:00:00Z","v":1306473,"vw":96.967306},{"c":90.59,"h":95.21,"l":90,"n":10229,"o":93,"t":"2026-05-13T04:00:00Z","v":613624,"vw":91.677306},{"c":87.94,"h":92.49,"l":87.01,"n":9875,"o":89.31,"t":"2026-05-14T04:00:00Z","v":502024,"vw":89.628091},{"c":82.63,"h":90,"l":81.97,"n":15467,"o":87.19,"t":"2026-05-15T04:00:00Z","v":1105764,"vw":83.995768},{"c":86.12,"h":89.18,"l":80.41,"n":12038,"o":81.89,"t":"2026-05-18T04:00:00Z","v":600592,"vw":86.148048},{"c":82.29,"h":87.17,"l":82.145,"n":9045,"o":85.63,"t":"2026-05-19T04:00:00Z","v":476598,"vw":84.309755},{"c":83.38,"h":84.99,"l":78.01,"n":11624,"o":81.71,"t":"2026-05-20T04:00:00Z","v":676435,"vw":82.732357},{"c":86.15,"h":87,"l":78.15,"n":12027,"o":81.21,"t":"2026-05-21T04:00:00Z","v":725433,"vw":84.214653},{"c":85.92,"h":87.87,"l":83.57,"n":8912,"o":87,"t":"2026-05-22T04:00:00Z","v":374615,"vw":86.174855},{"c":84.48,"h":86.6,"l":80.2733,"n":12656,"o":86.6,"t":"2026-05-26T04:00:00Z","v":699247,"vw":84.243277},{"c":91.02,"h":91.45,"l":81.91,"n":16084,"o":84.9,"t":"2026-05-27T04:00:00Z","v":800395,"vw":88.283123},{"c":97.8,"h":99.87,"l":88.01,"n":13663,"o":90.48,"t":"2026-05-28T04:00:00Z","v":685039,"vw":96.873792},{"c":98.99,"h":100,"l":96.04,"n":8525,"o":97.35,"t":"2026-05-29T04:00:00Z","v":406086,"vw":98.441357},{"c":91.12,"h":98,"l":90.84,"n":13033,"o":98,"t":"2026-06-01T04:00:00Z","v":814932,"vw":94.103426},{"c":94.25,"h":95.85,"l":88.45,"n":15530,"o":90.35,"t":"2026-06-02T04:00:00Z","v":931531,"vw":92.791081},{"c":98.36,"h":100,"l":92,"n":18683,"o":94.25,"t":"2026-06-03T04:00:00Z","v":977176,"vw":97.233432},{"c":104.59,"h":110,"l":97.235,"n":17956,"o":99.34,"t":"2026-06-04T04:00:00Z","v":1162780,"vw":106.411412},{"c":97.19,"h":106.21,"l":96.21,"n":16685,"o":103.58,"t":"2026-06-05T04:00:00Z","v":879647,"vw":99.066543},{"c":94.43,"h":101.3,"l":94.2,"n":13214,"o":97.265,"t":"2026-06-08T04:00:00Z","v":773524,"vw":96.909352},{"c":102.39,"h":103.769,"l":95.3,"n":13346,"o":96.17,"t":"2026-06-09T04:00:00Z","v":676987,"vw":99.634028},{"c":99.26,"h":104.89,"l":97.87,"n":18554,"o":100.15,"t":"2026-06-10T04:00:00Z","v":1040855,"vw":100.291344},{"c":99.65,"h":103.98,"l":98.565,"n":14290,"o":100.61,"t":"2026-06-11T04:00:00Z","v":668227,"vw":100.788018},{"c":101.12,"h":103.45,"l":96.76,"n":10430,"o":101.07,"t":"2026-06-12T04:00:00Z","v":552819,"vw":100.811755},{"c":103.95,"h":105,"l":97.65,"n":14423,"o":101.47,"t":"2026-06-15T04:00:00Z","v":752136,"vw":102.61559},{"c":100.7,"h":105.38,"l":99.144,"n":10368,"o":104.16,"t":"2026-06-16T04:00:00Z","v":724734,"vw":101.383954},{"c":99.38,"h":104.54,"l":97.1,"n":13155,"o":100.185,"t":"2026-06-17T04:00:00Z","v":964045,"vw":100.665311},{"c":105.15,"h":106.55,"l":100.01,"n":12410,"o":102.01,"t":"2026-06-18T04:00:00Z","v":985257,"vw":104.649286},{"c":100.72,"h":104.445,"l":98.25,"n":11722,"o":104,"t":"2026-06-22T04:00:00Z","v":807712,"vw":100.838671},{"c":104.28,"h":105.82,"l":98.33,"n":10694,"o":98.33,"t":"2026-06-23T04:00:00Z","v":729367,"vw":104.002676},{"c":107.74,"h":110.85,"l":104.465,"n":18645,"o":105.8,"t":"2026-06-24T04:00:00Z","v":1161903,"vw":108.179476},{"c":112.24,"h":114.8,"l":108.015,"n":16186,"o":108.95,"t":"2026-06-25T04:00:00Z","v":838707,"vw":112.373897},{"c":118.17,"h":118.87,"l":110.5,"n":16324,"o":111,"t":"2026-06-26T04:00:00Z","v":962764,"vw":115.790787},{"c":120.4,"h":121.31,"l":116.15,"n":13475,"o":118.74,"t":"2026-06-29T04:00:00Z","v":607488,"vw":119.606413},{"c":119.98,"h":121.91,"l":117.284,"n":10551,"o":121.6,"t":"2026-06-30T04:00:00Z","v":532263,"vw":119.811475},{"c":122.33,"h":124.99,"l":119.5,"n":12687,"o":121.26,"t":"2026-07-01T04:00:00Z","v":688011,"vw":123.185132},{"c":120.35,"h":123.52,"l":118.01,"n":12703,"o":123.52,"t":"2026-07-02T04:00:00Z","v":611687,"vw":120.353127},{"c":123.4,"h":124.8937,"l":118.05,"n":15933,"o":120,"t":"2026-07-06T04:00:00Z","v":781009,"vw":122.418652},{"c":118.04,"h":124,"l":117.12,"n":13260,"o":123.54,"t":"2026-07-07T04:00:00Z","v":592859,"vw":119.917205},{"c":120.6,"h":121,"l":113.3,"n":11708,"o":117.6,"t":"2026-07-08T04:00:00Z","v":630440,"vw":117.353717},{"c":127.97,"h":128.53,"l":120.54,"n":15145,"o":120.6,"t":"2026-07-09T04:00:00Z","v":852738,"vw":126.22422},{"c":126.77,"h":128.22,"l":120.11,"n":14241,"o":127.41,"t":"2026-07-10T04:00:00Z","v":797831,"vw":125.824002},{"c":123.25,"h":127.61,"l":122.09,"n":11755,"o":125.12,"t":"2026-07-13T04:00:00Z","v":596862,"vw":124.880604},{"c":124.87,"h":125.78,"l":119.47,"n":9665,"o":123,"t":"2026-07-14T04:00:00Z","v":566224,"vw":123.450463},{"c":129.88,"h":130,"l":121.12,"n":13720,"o":124.19,"t":"2026-07-15T04:00:00Z","v":683385,"vw":128.300591},{"c":128.18,"h":130.4344,"l":125.95,"n":10717,"o":130,"t":"2026-07-16T04:00:00Z","v":642833,"vw":128.540549},{"c":130.31,"h":131.6399,"l":125.37,"n":12703,"o":125.55,"t":"2026-07-17T04:00:00Z","v":618135,"vw":128.762705},{"c":125.14,"h":132.21,"l":122.17,"n":15383,"o":130.86,"t":"2026-07-20T04:00:00Z","v":660224,"vw":125.288017},{"c":132.53,"h":133.4599,"l":123.96,"n":11065,"o":124.02,"t":"2026-07-21T04:00:00Z","v":561672,"vw":131.226311},{"c":129.24,"h":133.66,"l":126.57,"n":11428,"o":132.33,"t":"2026-07-22T04:00:00Z","v":533574,"vw":128.696386},{"c":128.94,"h":133,"l":126.35,"n":8685,"o":128.95,"t":"2026-07-23T04:00:00Z","v":463190,"vw":128.825286},{"c":126.08,"h":130,"l":123.85,"n":11565,"o":130,"t":"2026-07-24T04:00:00Z","v":479173,"vw":126.144078},{"c":127.98,"h":131.67,"l":124.91,"n":10847,"o":129.53,"t":"2026-07-27T04:00:00Z","v":480151,"vw":127.329651},{"c":133.64,"h":134.98,"l":125.09,"n":14438,"o":127.64,"t":"2026-07-28T04:00:00Z","v":807470,"vw":131.44606},{"c":132.52,"h":136.59,"l":128,"n":14583,"o":132.21,"t":"2026-07-29T04:00:00Z","v":611091,"vw":133.199583},{"c":139.59,"h":140,"l":130.86,"n":11354,"o":130.86,"t":"2026-07-30T04:00:00Z","v":515656,"vw":136.867784},{"c":138.6,"h":140.21,"l":134.73,"n":10727,"o":140.21,"t":"2026-07-31T04:00:00Z","v":531250,"vw":137.948587},{"c":137.32,"h":139.88,"l":132,"n":14842,"o":138.11,"t":"2026-08-03T04:00:00Z","v":843354,"vw":137.217372},{"c":142.25,"h":144.275,"l":136.315,"n":13707,"o":138.01,"t":"2026-08-04T04:00:00Z","v":657666,"vw":141.023283},{"c":149.97,"h":150.44,"l":141.35,"n":18969,"o":142.07,"t":"2026-08-05T04:00:00Z","v":922226,"vw":148.242948},{"c":91.65,"h":105.35,"l":90.1208,"n":64404,"o":105.16,"t":"2026-08-06T04:00:00Z","v":3752846,"vw":94.143531},{"c":93.39,"h":94.73,"l":88.81,"n":26126,"o":92.28,"t":"2026-08-07T04:00:00Z","v":1530586,"vw":92.577947},{"c":98.65,"h":99.53,"l":92,"n":18886,"o":93,"t":"2026-08-10T04:00:00Z","v":892378,"vw":97.46294},{"c":97.94,"h":99.07,"l":94.45,"n":14378,"o":97.64,"t":"2026-08-11T04:00:00Z","v":575571,"vw":97.622273},{"c":97.45,"h":98.94,"l":96,"n":13048,"o":97.99,"t":"2026-08-12T04:00:00Z","v":523011,"vw":97.44105},{"c":94.04,"h":98.5,"l":93.29,"n":15098,"o":97.46,"t":"2026-08-13T04:00:00Z","v":833004,"vw":94.852638},{"c":93.33,"h":95.28,"l":91.9,"n":10419,"o":94.14,"t":"2026-08-14T04:00:00Z","v":481190,"vw":93.053965},{"c":93.91,"h":96.5,"l":93.08,"n":10529,"o":93.19,"t":"2026-08-17T04:00:00Z","v":490567,"vw":94.524258},{"c":87.99,"h":94.315,"l":87.96,"n":11661,"o":93.12,"t":"2026-08-18T04:00:00Z","v":526646,"vw":89.95969},{"c":91.67,"h":94.25,"l":89.19,"n":11758,"o":89.87,"t":"2026-08-19T04:00:00Z","v":530120,"vw":91.952944},{"c":95.27,"h":96.42,"l":91.34,"n":12483,"o":91.34,"t":"2026-08-20T04:00:00Z","v":683628,"vw":94.856611},{"c":95.03,"h":97.9041,"l":94.35,"n":11024,"o":95.64,"t":"2026-08-21T04:00:00Z","v":588833,"vw":96.150353},{"c":96.74,"h":97.3,"l":92.5,"n":11332,"o":95.03,"t":"2026-08-24T04:00:00Z","v":548724,"vw":96.068841},{"c":100.075,"h":101.25,"l":95.87,"n":12801,"o":97,"t":"2026-08-25T04:00:00Z","v":903228,"vw":99.236585},{"c":96.22,"h":100.42,"l":94.94,"n":13929,"o":98.95,"t":"2026-08-26T04:00:00Z","v":505649,"vw":97.276986},{"c":95.15,"h":99.7,"l":94.68,"n":13509,"o":96.22,"t":"2026-08-27T04:00:00Z","v":670499,"vw":96.569481},{"c":93.24,"h":95.9,"l":92.58,"n":12921,"o":94.9,"t":"2026-08-28T04:00:00Z","v":423291,"vw":93.644327},{"c":90.67,"h":93.255,"l":89.78,"n":11669,"o":92.5,"t":"2026-08-31T04:00:00Z","v":450853,"vw":91.036584},{"c":92.32,"h":94.68,"l":90.53,"n":10048,"o":90.53,"t":"2026-09-01T04:00:00Z","v":426436,"vw":92.792744},{"c":96.15,"h":96.75,"l":92.775,"n":11045,"o":93.19,"t":"2026-09-02T04:00:00Z","v":415052,"vw":95.371178},{"c":99.5,"h":99.61,"l":94.16,"n":12391,"o":96.75,"t":"2026-09-03T04:00:00Z","v":639468,"vw":97.945089},{"c":99.39,"h":100.7151,"l":96.1411,"n":16279,"o":97.84,"t":"2026-09-04T04:00:00Z","v":976444,"vw":98.510331},{"c":99.06,"h":102.37,"l":96.1561,"n":14847,"o":99.24,"t":"2026-09-08T04:00:00Z","v":590275,"vw":99.631815},{"c":99.16,"h":102.98,"l":96.69,"n":14924,"o":97.54,"t":"2026-09-09T04:00:00Z","v":559355,"vw":100.128563},{"c":98.51,"h":101.51,"l":96.67,"n":14919,"o":97.36,"t":"2026-09-10T04:00:00Z","v":729192,"vw":98.919887},{"c":98.77,"h":100.8291,"l":95.225,"n":11387,"o":99.37,"t":"2026-09-11T04:00:00Z","v":406132,"vw":98.562251},{"c":100.82,"h":101.98,"l":97.985,"n":10214,"o":98,"t":"2026-09-14T04:00:00Z","v":420382,"vw":100.457816},{"c":104.27,"h":106.04,"l":101.47,"n":11023,"o":101.74,"t":"2026-09-15T04:00:00Z","v":375724,"vw":103.834971},{"c":103.61,"h":106.5083,"l":102.8,"n":10177,"o":104.47,"t":"2026-09-16T04:00:00Z","v":398721,"vw":104.411496},{"c":110.67,"h":111,"l":104.485,"n":13905,"o":105.36,"t":"2026-09-17T04:00:00Z","v":547552,"vw":109.726109},{"c":105.92,"h":113,"l":104.75,"n":15459,"o":112.16,"t":"2026-09-18T04:00:00Z","v":1943604,"vw":106.116576},{"c":103.86,"h":107.21,"l":103.62,"n":11497,"o":106.61,"t":"2026-09-21T04:00:00Z","v":412818,"vw":104.777534},{"c":116.07,"h":118.72,"l":102.75,"n":20739,"o":104,"t":"2026-09-22T04:00:00Z","v":1119982,"vw":113.310425},{"c":114.42,"h":117.19,"l":113.554,"n":12666,"o":116,"t":"2026-09-23T04:00:00Z","v":397869,"vw":115.188145},{"c":124.9,"h":127.715,"l":112.33,"n":20606,"o":112.33,"t":"2026-09-24T04:00:00Z","v":998574,"vw":123.155245},{"c":123.08,"h":127.5,"l":123,"n":12891,"o":125.19,"t":"2026-09-25T04:00:00Z","v":528237,"vw":124.592684},{"c":121.72,"h":125,"l":119.051,"n":10232,"o":120.64,"t":"2026-09-28T04:00:00Z","v":343728,"vw":121.847294},{"c":118.18,"h":124.6,"l":118,"n":12964,"o":121.72,"t":"2026-09-29T04:00:00Z","v":440576,"vw":119.166951},{"c":106.44,"h":118.48,"l":105.61,"n":20935,"o":118.48,"t":"2026-09-30T04:00:00Z","v":969111,"vw":109.187101},{"c":105.76,"h":108.58,"l":103.51,"n":13684,"o":105.67,"t":"2026-10-01T04:00:00Z","v":587119,"vw":106.103359},{"c":105.9,"h":109.38,"l":102.91,"n":11571,"o":106.39,"t":"2026-10-02T04:00:00Z","v":418471,"vw":105.581156},{"c":109.06,"h":110.09,"l":104.42,"n":12315,"o":105.15,"t":"2026-10-05T04:00:00Z","v":407975,"vw":108.422795},{"c":99.94,"h":112.8699,"l":98.9,"n":18737,"o":107.86,"t":"2026-10-06T04:00:00Z","v":1118055,"vw":102.186743},{"c":95.75,"h":99.85,"l":94.52,"n":10599,"o":99.42,"t":"2026-10-07T04:00:00Z","v":678406,"vw":96.56714},{"c":95.41,"h":96.015,"l":91.01,"n":9086,"o":94.06,"t":"2026-10-08T04:00:00Z","v":386459,"vw":94.794537},{"c":98.09,"h":100.31,"l":94.46,"n":9559,"o":94.46,"t":"2026-10-09T04:00:00Z","v":325179,"vw":97.958685},{"c":93.07,"h":97.61,"l":91.22,"n":11232,"o":97.61,"t":"2026-10-12T04:00:00Z","v":491674,"vw":93.729505},{"c":94.44,"h":96,"l":90.48,"n":13220,"o":91.81,"t":"2026-10-13T04:00:00Z","v":664386,"vw":93.881795},{"c":97.88,"h":99.75,"l":93.375,"n":12330,"o":93.375,"t":"2026-10-14T04:00:00Z","v":425126,"vw":97.640686},{"c":102.73,"h":102.93,"l":93.441,"n":10736,"o":97.18,"t":"2026-10-15T04:00:00Z","v":427380,"vw":99.939173},{"c":98.12,"h":102.57,"l":96.21,"n":12682,"o":101.41,"t":"2026-10-16T04:00:00Z","v":606099,"vw":98.038623},{"c":101.03,"h":102.5,"l":98.234,"n":10408,"o":98.95,"t":"2026-10-19T04:00:00Z","v":462926,"vw":100.640889},{"c":103.5,"h":104.67,"l":99.55,"n":9987,"o":101.12,"t":"2026-10-20T04:00:00Z","v":398793,"vw":103.336546},{"c":104.67,"h":107.04,"l":102.8,"n":9569,"o":103.27,"t":"2026-10-21T04:00:00Z","v":377737,"vw":104.93323},{"c":105.68,"h":105.97,"l":102,"n":8931,"o":104.34,"t":"2026-10-22T04:00:00Z","v":377894,"vw":104.274731}],"volatilityBars":[{"c":106.32,"h":106.42,"l":106.32,"n":23,"o":106.42,"t":"2026-09-21T13:15:00Z","v":879,"vw":106.373908},{"c":106.21,"h":106.77,"l":105.5,"n":161,"o":106.61,"t":"2026-09-21T13:30:00Z","v":11739,"vw":106.538407},{"c":105.31,"h":106.195,"l":104.41,"n":359,"o":106.195,"t":"2026-09-21T13:45:00Z","v":22066,"vw":105.145799},{"c":105.38,"h":107.21,"l":104.9125,"n":559,"o":105.275,"t":"2026-09-21T14:00:00Z","v":14772,"vw":106.243694},{"c":105.39,"h":105.8899,"l":104.84,"n":325,"o":105.01,"t":"2026-09-21T14:15:00Z","v":20337,"vw":105.093916},{"c":105.235,"h":105.89,"l":105.1,"n":284,"o":105.4,"t":"2026-09-21T14:30:00Z","v":7367,"vw":105.442699},{"c":105.35,"h":105.51,"l":105.01,"n":249,"o":105.195,"t":"2026-09-21T14:45:00Z","v":7922,"vw":105.279475},{"c":105.1,"h":105.31,"l":104.92,"n":289,"o":105.03,"t":"2026-09-21T15:00:00Z","v":7919,"vw":105.044299},{"c":104.73,"h":105.055,"l":104.7,"n":195,"o":104.89,"t":"2026-09-21T15:15:00Z","v":6606,"vw":104.798866},{"c":106.485,"h":106.485,"l":104.97,"n":374,"o":105.035,"t":"2026-09-21T15:30:00Z","v":12927,"vw":105.675571},{"c":106.38,"h":106.76,"l":106.09,"n":532,"o":106.36,"t":"2026-09-21T15:45:00Z","v":20780,"vw":106.47771},{"c":105.665,"h":106.19,"l":105.65,"n":265,"o":106.19,"t":"2026-09-21T16:00:00Z","v":10920,"vw":105.932035},{"c":104.64,"h":105.77,"l":104.64,"n":240,"o":105.77,"t":"2026-09-21T16:15:00Z","v":8212,"vw":104.952835},{"c":104.52,"h":104.815,"l":104.38,"n":357,"o":104.78,"t":"2026-09-21T16:30:00Z","v":16460,"vw":104.550045},{"c":105,"h":105.16,"l":104.48,"n":377,"o":104.48,"t":"2026-09-21T16:45:00Z","v":10977,"vw":104.912543},{"c":104.475,"h":104.955,"l":104.15,"n":300,"o":104.955,"t":"2026-09-21T17:00:00Z","v":7806,"vw":104.435434},{"c":104.565,"h":104.61,"l":104.32,"n":117,"o":104.48,"t":"2026-09-21T17:15:00Z","v":3261,"vw":104.43646},{"c":104.94,"h":104.94,"l":104.39,"n":196,"o":104.745,"t":"2026-09-21T17:30:00Z","v":6812,"vw":104.665942},{"c":104.36,"h":104.96,"l":104.3,"n":318,"o":104.94,"t":"2026-09-21T17:45:00Z","v":12101,"vw":104.542732},{"c":104.82,"h":104.82,"l":104.12,"n":228,"o":104.36,"t":"2026-09-21T18:00:00Z","v":6316,"vw":104.591687},{"c":104.96,"h":105.154,"l":104.73,"n":281,"o":104.76,"t":"2026-09-21T18:15:00Z","v":9814,"vw":104.901455},{"c":105.03,"h":105.09,"l":104.76,"n":272,"o":105.02,"t":"2026-09-21T18:30:00Z","v":10370,"vw":104.848701},{"c":104.23,"h":105.11,"l":104.18,"n":458,"o":105.01,"t":"2026-09-21T18:45:00Z","v":16934,"vw":104.840411},{"c":104.055,"h":104.65,"l":103.88,"n":451,"o":104.175,"t":"2026-09-21T19:00:00Z","v":13688,"vw":104.2024},{"c":103.95,"h":104.13,"l":103.62,"n":420,"o":104.05,"t":"2026-09-21T19:15:00Z","v":12515,"vw":103.887738},{"c":104.03,"h":104.44,"l":103.805,"n":579,"o":103.92,"t":"2026-09-21T19:30:00Z","v":18470,"vw":104.11653},{"c":103.66,"h":104.35,"l":103.66,"n":1425,"o":103.98,"t":"2026-09-21T19:45:00Z","v":51600,"vw":103.976917},{"c":103.86,"h":103.86,"l":103.86,"n":14,"o":103.86,"t":"2026-09-21T20:00:00Z","v":35216,"vw":103.86},{"c":105.52,"h":106,"l":102.75,"n":262,"o":104,"t":"2026-09-22T13:30:00Z","v":24122,"vw":104.554004},{"c":108.92,"h":108.92,"l":105,"n":374,"o":105.88,"t":"2026-09-22T13:45:00Z","v":22788,"vw":107.521861},{"c":110.4727,"h":111.46,"l":107.89,"n":1134,"o":108.205,"t":"2026-09-22T14:00:00Z","v":170852,"vw":108.884453},{"c":110.41,"h":112,"l":110.05,"n":600,"o":110.05,"t":"2026-09-22T14:15:00Z","v":25557,"vw":110.745996},{"c":111.97,"h":112.68,"l":109.294,"n":1164,"o":110.98,"t":"2026-09-22T14:30:00Z","v":87691,"vw":111.619904},{"c":112.235,"h":112.36,"l":110.79,"n":654,"o":111.73,"t":"2026-09-22T14:45:00Z","v":28602,"vw":111.603237},{"c":112.175,"h":112.75,"l":111.73,"n":600,"o":112.5,"t":"2026-09-22T15:00:00Z","v":33726,"vw":112.157526},{"c":113.015,"h":113.34,"l":112.175,"n":558,"o":112.175,"t":"2026-09-22T15:15:00Z","v":21718,"vw":112.682421},{"c":114.18,"h":114.56,"l":112.75,"n":865,"o":113.4083,"t":"2026-09-22T15:30:00Z","v":44521,"vw":113.685101},{"c":114,"h":114.6925,"l":113.42,"n":948,"o":114.175,"t":"2026-09-22T15:45:00Z","v":41880,"vw":114.124172},{"c":113.755,"h":114.8899,"l":113.67,"n":527,"o":114.02,"t":"2026-09-22T16:00:00Z","v":20260,"vw":114.126818},{"c":115.2,"h":115.35,"l":113.95,"n":650,"o":113.95,"t":"2026-09-22T16:15:00Z","v":32162,"vw":114.783717},{"c":115.49,"h":116.17,"l":115.13,"n":747,"o":115.265,"t":"2026-09-22T16:30:00Z","v":25422,"vw":115.580062},{"c":116.03,"h":116.34,"l":115.4,"n":737,"o":115.505,"t":"2026-09-22T16:45:00Z","v":26101,"vw":115.85912},{"c":115.6,"h":116.34,"l":115.57,"n":734,"o":116.03,"t":"2026-09-22T17:00:00Z","v":44165,"vw":115.955401},{"c":115.47,"h":116.33,"l":115.385,"n":855,"o":115.54,"t":"2026-09-22T17:15:00Z","v":51817,"vw":115.980021},{"c":116.51,"h":116.58,"l":115.44,"n":747,"o":115.605,"t":"2026-09-22T17:30:00Z","v":35346,"vw":116.154868},{"c":115.985,"h":116.64,"l":115.6766,"n":641,"o":116.48,"t":"2026-09-22T17:45:00Z","v":21726,"vw":116.150402},{"c":116.045,"h":116.09,"l":115.72,"n":289,"o":115.985,"t":"2026-09-22T18:00:00Z","v":8598,"vw":115.919762},{"c":116.14,"h":116.28,"l":115.61,"n":626,"o":116.17,"t":"2026-09-22T18:15:00Z","v":20173,"vw":115.946008},{"c":116.55,"h":116.98,"l":116.23,"n":626,"o":116.23,"t":"2026-09-22T18:30:00Z","v":25651,"vw":116.691024},{"c":116.99,"h":117.44,"l":116.805,"n":512,"o":116.82,"t":"2026-09-22T18:45:00Z","v":18757,"vw":117.11023},{"c":117.61,"h":117.91,"l":116.7,"n":653,"o":116.995,"t":"2026-09-22T19:00:00Z","v":21134,"vw":117.44255},{"c":117.7559,"h":118.72,"l":117.5,"n":923,"o":117.61,"t":"2026-09-22T19:15:00Z","v":35696,"vw":117.894929},{"c":117.2,"h":118.26,"l":116.75,"n":1008,"o":117.79,"t":"2026-09-22T19:30:00Z","v":47117,"vw":117.487704},{"c":116,"h":117.32,"l":115.85,"n":2226,"o":117.255,"t":"2026-09-22T19:45:00Z","v":112287,"vw":116.457114},{"c":116.07,"h":116.07,"l":116.07,"n":25,"o":116.07,"t":"2026-09-22T20:00:00Z","v":56651,"vw":116.07},{"c":118.5,"h":118.5,"l":118.5,"n":1,"o":118.5,"t":"2026-09-22T22:45:00Z","v":100,"vw":118.5},{"c":115.1,"h":115.1,"l":115.1,"n":1,"o":115.1,"t":"2026-09-23T13:00:00Z","v":100,"vw":115.1},{"c":115,"h":115,"l":115,"n":5,"o":115,"t":"2026-09-23T13:15:00Z","v":238,"vw":115},{"c":115.01,"h":117.19,"l":115,"n":272,"o":116,"t":"2026-09-23T13:30:00Z","v":14588,"vw":116.025418},{"c":116.01,"h":116.91,"l":113.554,"n":431,"o":114,"t":"2026-09-23T13:45:00Z","v":26408,"vw":115.105291},{"c":115.2,"h":116.18,"l":115.04,"n":270,"o":116.11,"t":"2026-09-23T14:00:00Z","v":11768,"vw":115.5145},{"c":115.58,"h":116.295,"l":115.4379,"n":503,"o":115.53,"t":"2026-09-23T14:15:00Z","v":23455,"vw":115.733735},{"c":114.83,"h":115.89,"l":114.83,"n":254,"o":115.45,"t":"2026-09-23T14:30:00Z","v":7109,"vw":115.351176},{"c":116.25,"h":116.25,"l":114.725,"n":287,"o":114.89,"t":"2026-09-23T14:45:00Z","v":6582,"vw":115.292619},{"c":115.45,"h":116.42,"l":115.135,"n":173,"o":116.42,"t":"2026-09-23T15:00:00Z","v":5179,"vw":115.671823},{"c":115.66,"h":116.025,"l":114.945,"n":489,"o":115.47,"t":"2026-09-23T15:15:00Z","v":35375,"vw":115.322517},{"c":115.52,"h":116.03,"l":115.52,"n":232,"o":115.63,"t":"2026-09-23T15:30:00Z","v":5476,"vw":115.723125},{"c":116.08,"h":116.2,"l":115.425,"n":382,"o":115.65,"t":"2026-09-23T15:45:00Z","v":9561,"vw":115.745757},{"c":116.185,"h":116.5,"l":115.57,"n":437,"o":115.85,"t":"2026-09-23T16:00:00Z","v":15632,"vw":116.12849},{"c":116.08,"h":116.3,"l":116,"n":423,"o":116.11,"t":"2026-09-23T16:15:00Z","v":10215,"vw":116.158144},{"c":116.31,"h":116.43,"l":116.13,"n":242,"o":116.19,"t":"2026-09-23T16:30:00Z","v":5692,"vw":116.227562},{"c":115.185,"h":116.265,"l":115.185,"n":281,"o":116.265,"t":"2026-09-23T16:45:00Z","v":6698,"vw":115.766248},{"c":114.97,"h":115.33,"l":114.97,"n":261,"o":115.135,"t":"2026-09-23T17:00:00Z","v":5866,"vw":115.15955},{"c":114.83,"h":115.32,"l":114.83,"n":187,"o":115.07,"t":"2026-09-23T17:15:00Z","v":3986,"vw":115.152431},{"c":114.875,"h":115.22,"l":114.77,"n":364,"o":114.99,"t":"2026-09-23T17:30:00Z","v":9626,"vw":115.014338},{"c":114.965,"h":115.11,"l":114.85,"n":171,"o":114.855,"t":"2026-09-23T17:45:00Z","v":3943,"vw":114.998715},{"c":115.42,"h":115.49,"l":115.06,"n":235,"o":115.06,"t":"2026-09-23T18:00:00Z","v":6083,"vw":115.283056},{"c":114.955,"h":115.47,"l":114.86,"n":281,"o":115.47,"t":"2026-09-23T18:15:00Z","v":10220,"vw":115.22038},{"c":115.3,"h":115.3,"l":114.73,"n":189,"o":115.02,"t":"2026-09-23T18:30:00Z","v":5969,"vw":115.145626},{"c":115.7299,"h":115.7299,"l":115.21,"n":293,"o":115.21,"t":"2026-09-23T18:45:00Z","v":5811,"vw":115.486903},{"c":114.3808,"h":115.72,"l":114.05,"n":553,"o":115.62,"t":"2026-09-23T19:00:00Z","v":23063,"vw":114.929475},{"c":114.485,"h":114.515,"l":114.165,"n":354,"o":114.23,"t":"2026-09-23T19:15:00Z","v":7339,"vw":114.263537},{"c":114.7,"h":114.95,"l":114.315,"n":667,"o":114.485,"t":"2026-09-23T19:30:00Z","v":16916,"vw":114.655159},{"c":114.31,"h":114.77,"l":114.105,"n":1496,"o":114.73,"t":"2026-09-23T19:45:00Z","v":52403,"vw":114.464695},{"c":114.42,"h":114.42,"l":114.42,"n":13,"o":114.42,"t":"2026-09-23T20:00:00Z","v":24310,"vw":114.42},{"c":115,"h":115,"l":115,"n":1,"o":115,"t":"2026-09-23T21:30:00Z","v":580,"vw":115},{"c":115.99,"h":116.005,"l":112.33,"n":362,"o":112.33,"t":"2026-09-24T13:30:00Z","v":19822,"vw":114.245033},{"c":118.925,"h":119.05,"l":115.33,"n":826,"o":116.5,"t":"2026-09-24T13:45:00Z","v":41339,"vw":117.609528},{"c":121.555,"h":122,"l":117.45,"n":1206,"o":118.86,"t":"2026-09-24T14:00:00Z","v":101013,"vw":120.024393},{"c":122.4299,"h":122.6999,"l":120.825,"n":833,"o":121.415,"t":"2026-09-24T14:15:00Z","v":44967,"vw":121.560508},{"c":122.31,"h":124.58,"l":121.39,"n":860,"o":122.5,"t":"2026-09-24T14:30:00Z","v":46562,"vw":123.188258},{"c":120.67,"h":122.275,"l":120.47,"n":543,"o":122.03,"t":"2026-09-24T14:45:00Z","v":24728,"vw":121.396627},{"c":122.4,"h":122.63,"l":120.74,"n":630,"o":120.74,"t":"2026-09-24T15:00:00Z","v":24944,"vw":121.471902},{"c":120.61,"h":122.5,"l":119.73,"n":638,"o":122.435,"t":"2026-09-24T15:15:00Z","v":45129,"vw":120.678407},{"c":120.64,"h":120.89,"l":120.16,"n":343,"o":120.495,"t":"2026-09-24T15:30:00Z","v":12737,"vw":120.498474},{"c":121.54,"h":121.54,"l":120.23,"n":499,"o":120.645,"t":"2026-09-24T15:45:00Z","v":20529,"vw":120.728278},{"c":121,"h":121.72,"l":120.688,"n":397,"o":121.535,"t":"2026-09-24T16:00:00Z","v":13074,"vw":121.223003},{"c":123,"h":123.96,"l":120.99,"n":991,"o":121.17,"t":"2026-09-24T16:15:00Z","v":44648,"vw":123.024984},{"c":123.355,"h":123.6,"l":122.39,"n":578,"o":123.155,"t":"2026-09-24T16:30:00Z","v":22179,"vw":123.105209},{"c":123.06,"h":123.755,"l":122.91,"n":487,"o":123.12,"t":"2026-09-24T16:45:00Z","v":18967,"vw":123.272816},{"c":123.6,"h":123.715,"l":122.77,"n":463,"o":122.97,"t":"2026-09-24T17:00:00Z","v":17031,"vw":123.027172},{"c":123.47,"h":124,"l":123.47,"n":443,"o":123.5,"t":"2026-09-24T17:15:00Z","v":15903,"vw":123.786027},{"c":123.91,"h":123.99,"l":123.45,"n":394,"o":123.46,"t":"2026-09-24T17:30:00Z","v":10719,"vw":123.622248},{"c":123.63,"h":124.03,"l":123.22,"n":481,"o":123.97,"t":"2026-09-24T17:45:00Z","v":15509,"vw":123.645398},{"c":124.345,"h":124.75,"l":123.71,"n":531,"o":123.77,"t":"2026-09-24T18:00:00Z","v":18950,"vw":124.149187},{"c":125,"h":125,"l":124.33,"n":403,"o":124.33,"t":"2026-09-24T18:15:00Z","v":14508,"vw":124.876337},{"c":125.98,"h":126.7199,"l":124.88,"n":704,"o":124.8975,"t":"2026-09-24T18:30:00Z","v":36897,"vw":125.601114},{"c":126.95,"h":127.165,"l":125.99,"n":767,"o":126.215,"t":"2026-09-24T18:45:00Z","v":45892,"vw":126.731638},{"c":126.84,"h":127.29,"l":126.06,"n":770,"o":126.95,"t":"2026-09-24T19:00:00Z","v":46643,"vw":126.717518},{"c":126.73,"h":127.715,"l":126.62,"n":874,"o":126.95,"t":"2026-09-24T19:15:00Z","v":31826,"vw":127.227177},{"c":126.94,"h":127.3,"l":126.2,"n":1300,"o":126.575,"t":"2026-09-24T19:30:00Z","v":51674,"vw":126.675445},{"c":124.78,"h":127.06,"l":124.69,"n":3471,"o":126.94,"t":"2026-09-24T19:45:00Z","v":160213,"vw":125.59884},{"c":124.9,"h":124.9,"l":124.9,"n":15,"o":124.9,"t":"2026-09-24T20:00:00Z","v":40587,"vw":124.9},{"c":123.3655,"h":123.3655,"l":123.3655,"n":1,"o":123.3655,"t":"2026-09-24T22:30:00Z","v":100,"vw":123.3655},{"c":124.9,"h":125.15,"l":124.9,"n":3,"o":125.15,"t":"2026-09-25T12:15:00Z","v":293,"vw":125.011111},{"c":125.69,"h":125.99,"l":123.58,"n":222,"o":125.19,"t":"2026-09-25T13:30:00Z","v":11873,"vw":125.198362},{"c":123.925,"h":125.825,"l":123.77,"n":356,"o":125.69,"t":"2026-09-25T13:45:00Z","v":10439,"vw":125.124912},{"c":123.27,"h":124.84,"l":123,"n":204,"o":123.57,"t":"2026-09-25T14:00:00Z","v":7267,"vw":123.766796},{"c":123.895,"h":124.4,"l":123.23,"n":365,"o":123.235,"t":"2026-09-25T14:15:00Z","v":14439,"vw":123.505727},{"c":123.5,"h":124.57,"l":123.5,"n":240,"o":124.205,"t":"2026-09-25T14:30:00Z","v":7950,"vw":124.05404},{"c":125.32,"h":125.49,"l":123.75,"n":582,"o":123.75,"t":"2026-09-25T14:45:00Z","v":32015,"vw":124.598531},{"c":125.27,"h":125.71,"l":124.45,"n":517,"o":125.32,"t":"2026-09-25T15:00:00Z","v":28018,"vw":125.302063},{"c":124.11,"h":125.125,"l":124.09,"n":238,"o":125.125,"t":"2026-09-25T15:15:00Z","v":5892,"vw":124.65061},{"c":125.13,"h":125.295,"l":123.79,"n":287,"o":124.34,"t":"2026-09-25T15:30:00Z","v":10185,"vw":124.4156},{"c":125.93,"h":126.05,"l":125.09,"n":432,"o":125.25,"t":"2026-09-25T15:45:00Z","v":21225,"vw":125.436531},{"c":126.77,"h":127.5,"l":125.93,"n":607,"o":126,"t":"2026-09-25T16:00:00Z","v":35267,"vw":126.649444},{"c":126.165,"h":127.105,"l":125.79,"n":351,"o":126.9,"t":"2026-09-25T16:15:00Z","v":17601,"vw":126.82876},{"c":126.225,"h":126.41,"l":125.63,"n":231,"o":126.21,"t":"2026-09-25T16:30:00Z","v":5694,"vw":126.036061},{"c":125.6,"h":126.49,"l":125.59,"n":276,"o":126.23,"t":"2026-09-25T16:45:00Z","v":8827,"vw":125.898098},{"c":125.24,"h":125.76,"l":124.63,"n":485,"o":125.67,"t":"2026-09-25T17:00:00Z","v":28242,"vw":125.192234},{"c":125.485,"h":125.485,"l":125.17,"n":155,"o":125.32,"t":"2026-09-25T17:15:00Z","v":5724,"vw":125.249065},{"c":125.34,"h":125.64,"l":125.1823,"n":237,"o":125.64,"t":"2026-09-25T17:30:00Z","v":5629,"vw":125.362668},{"c":124.675,"h":125.25,"l":124.5,"n":288,"o":125.2,"t":"2026-09-25T17:45:00Z","v":7500,"vw":125.025551},{"c":124.91,"h":124.96,"l":124,"n":340,"o":124.67,"t":"2026-09-25T18:00:00Z","v":9994,"vw":124.405808},{"c":124.73,"h":125.34,"l":124.68,"n":416,"o":124.68,"t":"2026-09-25T18:15:00Z","v":23359,"vw":125.162597},{"c":124.44,"h":124.88,"l":124.35,"n":235,"o":124.8,"t":"2026-09-25T18:30:00Z","v":5564,"vw":124.705405},{"c":123.85,"h":124.45,"l":123.52,"n":315,"o":124.33,"t":"2026-09-25T18:45:00Z","v":9300,"vw":123.936734},{"c":123.63,"h":124.28,"l":123.63,"n":325,"o":124,"t":"2026-09-25T19:00:00Z","v":21164,"vw":124.054763},{"c":123.655,"h":124.13,"l":123.62,"n":360,"o":123.63,"t":"2026-09-25T19:15:00Z","v":8476,"vw":123.798333},{"c":124.305,"h":124.515,"l":123.65,"n":515,"o":123.66,"t":"2026-09-25T19:30:00Z","v":17909,"vw":123.971608},{"c":123.11,"h":124.3,"l":123,"n":1927,"o":124.16,"t":"2026-09-25T19:45:00Z","v":84555,"vw":123.543053},{"c":123.08,"h":123.08,"l":123.08,"n":16,"o":123.08,"t":"2026-09-25T20:00:00Z","v":44944,"vw":123.08},{"c":124.14,"h":124.2,"l":119.051,"n":381,"o":120.64,"t":"2026-09-28T13:30:00Z","v":36209,"vw":121.021128},{"c":124.14,"h":124.14,"l":122,"n":262,"o":123.75,"t":"2026-09-28T13:45:00Z","v":10429,"vw":122.730195},{"c":121.76,"h":125,"l":121.76,"n":454,"o":124.33,"t":"2026-09-28T14:00:00Z","v":16597,"vw":124.146421},{"c":121.775,"h":122.275,"l":121.72,"n":183,"o":121.72,"t":"2026-09-28T14:15:00Z","v":5080,"vw":121.885958},{"c":121.51,"h":121.635,"l":120.71,"n":225,"o":120.71,"t":"2026-09-28T14:30:00Z","v":11965,"vw":121.098802},{"c":120.29,"h":121.38,"l":120.29,"n":238,"o":121.305,"t":"2026-09-28T14:45:00Z","v":12104,"vw":120.699586},{"c":121.865,"h":121.865,"l":120.63,"n":144,"o":120.63,"t":"2026-09-28T15:00:00Z","v":4894,"vw":121.208812},{"c":121.87,"h":122.08,"l":121.56,"n":172,"o":121.82,"t":"2026-09-28T15:15:00Z","v":5174,"vw":121.821401},{"c":120.95,"h":121.465,"l":120.95,"n":154,"o":121.27,"t":"2026-09-28T15:30:00Z","v":5400,"vw":121.203827},{"c":121.89,"h":122.24,"l":121.08,"n":173,"o":121.325,"t":"2026-09-28T15:45:00Z","v":5359,"vw":121.855534},{"c":122,"h":122.23,"l":121.83,"n":135,"o":121.83,"t":"2026-09-28T16:00:00Z","v":7573,"vw":122.04734},{"c":123.33,"h":123.33,"l":121.74,"n":111,"o":121.74,"t":"2026-09-28T16:15:00Z","v":3367,"vw":122.496835},{"c":122.855,"h":123.58,"l":122.4327,"n":183,"o":123.58,"t":"2026-09-28T16:30:00Z","v":4467,"vw":122.914161},{"c":122.665,"h":122.75,"l":122.29,"n":265,"o":122.745,"t":"2026-09-28T16:45:00Z","v":5449,"vw":122.481873},{"c":123.31,"h":123.65,"l":122.66,"n":273,"o":122.69,"t":"2026-09-28T17:00:00Z","v":14418,"vw":123.132227},{"c":122.51,"h":123.08,"l":122.51,"n":71,"o":122.88,"t":"2026-09-28T17:15:00Z","v":1349,"vw":122.84},{"c":121.43,"h":122.765,"l":121.43,"n":81,"o":122.765,"t":"2026-09-28T17:30:00Z","v":1909,"vw":122.37},{"c":122.14,"h":122.2,"l":121.97,"n":105,"o":121.97,"t":"2026-09-28T17:45:00Z","v":2976,"vw":122.060736},{"c":121.96,"h":122.38,"l":121.52,"n":292,"o":121.72,"t":"2026-09-28T18:00:00Z","v":12623,"vw":122.221541},{"c":122.07,"h":122.13,"l":121.795,"n":158,"o":121.805,"t":"2026-09-28T18:15:00Z","v":3469,"vw":121.935056},{"c":122.13,"h":122.24,"l":122.03,"n":112,"o":122.24,"t":"2026-09-28T18:30:00Z","v":3006,"vw":122.128889},{"c":122.005,"h":122.375,"l":121.97,"n":290,"o":122.22,"t":"2026-09-28T18:45:00Z","v":9633,"vw":122.159216},{"c":121.48,"h":122.2,"l":121.03,"n":339,"o":121.83,"t":"2026-09-28T19:00:00Z","v":6923,"vw":121.387424},{"c":121.94,"h":121.94,"l":121.48,"n":232,"o":121.48,"t":"2026-09-28T19:15:00Z","v":5973,"vw":121.684167},{"c":122.17,"h":122.17,"l":121.5301,"n":386,"o":121.69,"t":"2026-09-28T19:30:00Z","v":8368,"vw":121.821728},{"c":121.77,"h":122.5,"l":121.3,"n":1601,"o":122.12,"t":"2026-09-28T19:45:00Z","v":53640,"vw":121.735231},{"c":121.72,"h":121.72,"l":121.72,"n":19,"o":121.72,"t":"2026-09-28T20:00:00Z","v":40577,"vw":121.72},{"c":122.65,"h":122.65,"l":122.65,"n":11,"o":122.65,"t":"2026-09-29T08:00:00Z","v":355,"vw":122.65},{"c":121.6,"h":121.6,"l":121.6,"n":10,"o":121.6,"t":"2026-09-29T11:45:00Z","v":462,"vw":121.6},{"c":121.2,"h":124.6,"l":121.2,"n":334,"o":121.72,"t":"2026-09-29T13:30:00Z","v":11107,"vw":122.213777},{"c":121.37,"h":122.305,"l":120.97,"n":170,"o":121.0978,"t":"2026-09-29T13:45:00Z","v":5828,"vw":121.422314},{"c":120.77,"h":120.77,"l":120.07,"n":137,"o":120.72,"t":"2026-09-29T14:00:00Z","v":3993,"vw":120.631667},{"c":121.11,"h":121.415,"l":120.1,"n":141,"o":120.4,"t":"2026-09-29T14:15:00Z","v":4484,"vw":120.679594},{"c":120.875,"h":121.08,"l":120.455,"n":146,"o":121.08,"t":"2026-09-29T14:30:00Z","v":6133,"vw":120.755776},{"c":120.31,"h":121.02,"l":120.24,"n":152,"o":120.775,"t":"2026-09-29T14:45:00Z","v":4115,"vw":120.580267},{"c":120.78,"h":120.78,"l":120.1778,"n":128,"o":120.415,"t":"2026-09-29T15:00:00Z","v":3478,"vw":120.393462},{"c":121,"h":121.245,"l":120.8,"n":57,"o":121.245,"t":"2026-09-29T15:15:00Z","v":3198,"vw":120.850889},{"c":121.27,"h":121.31,"l":120.95,"n":134,"o":121.29,"t":"2026-09-29T15:30:00Z","v":4040,"vw":121.194531},{"c":120.97,"h":121.395,"l":120.97,"n":156,"o":121.395,"t":"2026-09-29T15:45:00Z","v":5728,"vw":121.291266},{"c":120.54,"h":121,"l":120.42,"n":294,"o":120.98,"t":"2026-09-29T16:00:00Z","v":9331,"vw":120.73334},{"c":121.37,"h":121.585,"l":120.525,"n":261,"o":120.525,"t":"2026-09-29T16:15:00Z","v":13148,"vw":121.047155},{"c":120.83,"h":121.355,"l":120.83,"n":197,"o":121.35,"t":"2026-09-29T16:30:00Z","v":6691,"vw":121.226289},{"c":120.83,"h":121.14,"l":120.7,"n":167,"o":120.81,"t":"2026-09-29T16:45:00Z","v":6309,"vw":120.918871},{"c":121.055,"h":121.055,"l":120.83,"n":105,"o":120.84,"t":"2026-09-29T17:00:00Z","v":3225,"vw":120.953255},{"c":121.1,"h":121.29,"l":121.05,"n":195,"o":121.05,"t":"2026-09-29T17:15:00Z","v":5842,"vw":121.180371},{"c":120.96,"h":121.05,"l":120.89,"n":190,"o":120.98,"t":"2026-09-29T17:45:00Z","v":7304,"vw":120.958822},{"c":119.9,"h":120.87,"l":119.83,"n":652,"o":120.86,"t":"2026-09-29T18:00:00Z","v":16862,"vw":120.337336},{"c":120.235,"h":120.47,"l":119.99,"n":269,"o":120,"t":"2026-09-29T18:15:00Z","v":5356,"vw":120.229908},{"c":119.96,"h":120.14,"l":119.55,"n":419,"o":120.02,"t":"2026-09-29T18:30:00Z","v":8562,"vw":119.89878},{"c":119.57,"h":120.335,"l":119.57,"n":479,"o":120.05,"t":"2026-09-29T18:45:00Z","v":9331,"vw":120.048981},{"c":119.87,"h":120.04,"l":119,"n":703,"o":119.57,"t":"2026-09-29T19:00:00Z","v":21974,"vw":119.454896},{"c":119.155,"h":119.95,"l":118.83,"n":678,"o":119.755,"t":"2026-09-29T19:15:00Z","v":24047,"vw":119.385901},{"c":118.235,"h":119.31,"l":118.08,"n":1130,"o":119.155,"t":"2026-09-29T19:30:00Z","v":33225,"vw":118.581267},{"c":118.11,"h":118.71,"l":118,"n":2818,"o":118.235,"t":"2026-09-29T19:45:00Z","v":116142,"vw":118.251879},{"c":118.18,"h":118.18,"l":118.18,"n":12,"o":118.18,"t":"2026-09-29T20:00:00Z","v":55207,"vw":118.18},{"c":118.5,"h":118.5,"l":118.41,"n":66,"o":118.41,"t":"2026-09-30T08:00:00Z","v":3279,"vw":118.4925},{"c":118.1,"h":118.1,"l":118.1,"n":2,"o":118.1,"t":"2026-09-30T10:15:00Z","v":101,"vw":118.1},{"c":118.28,"h":118.28,"l":118.28,"n":14,"o":118.28,"t":"2026-09-30T11:00:00Z","v":113,"vw":118.28},{"c":118.48,"h":118.48,"l":118.33,"n":30,"o":118.33,"t":"2026-09-30T12:45:00Z","v":632,"vw":118.405},{"c":118.68,"h":118.68,"l":118.68,"n":20,"o":118.68,"t":"2026-09-30T13:15:00Z","v":183,"vw":118.68},{"c":115.57,"h":118.48,"l":112.75,"n":902,"o":118.48,"t":"2026-09-30T13:30:00Z","v":56435,"vw":115.508168},{"c":114.405,"h":115.81,"l":113.69,"n":425,"o":115.44,"t":"2026-09-30T13:45:00Z","v":21420,"vw":114.63735},{"c":112.85,"h":114.14,"l":112.2301,"n":774,"o":114,"t":"2026-09-30T14:00:00Z","v":40238,"vw":113.213084},{"c":109.5475,"h":113.01,"l":109.12,"n":1254,"o":113.01,"t":"2026-09-30T14:15:00Z","v":63420,"vw":111.031941},{"c":109.95,"h":110.535,"l":108.28,"n":1025,"o":109.61,"t":"2026-09-30T14:30:00Z","v":71220,"vw":109.515255},{"c":112.3425,"h":112.355,"l":109.3,"n":834,"o":109.95,"t":"2026-09-30T14:45:00Z","v":34620,"vw":110.429415},{"c":111.635,"h":112.57,"l":111.2101,"n":430,"o":112.2098,"t":"2026-09-30T15:00:00Z","v":17481,"vw":111.668158},{"c":111.8,"h":112.13,"l":110.97,"n":384,"o":112.03,"t":"2026-09-30T15:15:00Z","v":11523,"vw":111.561948},{"c":112.1075,"h":112.58,"l":111.58,"n":771,"o":112.04,"t":"2026-09-30T15:30:00Z","v":26111,"vw":112.009398},{"c":111.035,"h":112.035,"l":110.81,"n":718,"o":112.035,"t":"2026-09-30T15:45:00Z","v":38141,"vw":111.234199},{"c":111.46,"h":111.62,"l":110.67,"n":387,"o":111,"t":"2026-09-30T16:00:00Z","v":14410,"vw":111.23843},{"c":111.22,"h":113,"l":111.01,"n":550,"o":111.415,"t":"2026-09-30T16:15:00Z","v":20235,"vw":111.819689},{"c":110.2001,"h":111.2999,"l":110.13,"n":421,"o":111.125,"t":"2026-09-30T16:30:00Z","v":15816,"vw":110.641774},{"c":109.945,"h":110.535,"l":109.92,"n":323,"o":110.01,"t":"2026-09-30T16:45:00Z","v":9108,"vw":110.19184},{"c":109.89,"h":110.09,"l":109.75,"n":443,"o":109.945,"t":"2026-09-30T17:00:00Z","v":17423,"vw":109.868514},{"c":109.7,"h":109.87,"l":109.54,"n":564,"o":109.87,"t":"2026-09-30T17:15:00Z","v":16213,"vw":109.69949},{"c":108.88,"h":109.97,"l":108.54,"n":600,"o":109.76,"t":"2026-09-30T17:30:00Z","v":25899,"vw":109.28671},{"c":108.5275,"h":109.23,"l":108.44,"n":421,"o":108.79,"t":"2026-09-30T17:45:00Z","v":17069,"vw":108.695369},{"c":108.485,"h":108.81,"l":108.3906,"n":397,"o":108.63,"t":"2026-09-30T18:00:00Z","v":12563,"vw":108.624413},{"c":108.345,"h":108.49,"l":108.24,"n":539,"o":108.49,"t":"2026-09-30T18:15:00Z","v":20362,"vw":108.375214},{"c":107.98,"h":108.49,"l":107.88,"n":576,"o":108.31,"t":"2026-09-30T18:30:00Z","v":18422,"vw":108.151597},{"c":107.655,"h":107.98,"l":107.4236,"n":550,"o":107.98,"t":"2026-09-30T18:45:00Z","v":18934,"vw":107.650231},{"c":107.47,"h":108.12,"l":107.435,"n":608,"o":107.81,"t":"2026-09-30T19:00:00Z","v":18642,"vw":107.768895},{"c":107.22,"h":107.59,"l":106.91,"n":532,"o":107.34,"t":"2026-09-30T19:15:00Z","v":19465,"vw":107.214248},{"c":106.295,"h":107.19,"l":106.1,"n":1101,"o":107.1,"t":"2026-09-30T19:30:00Z","v":47738,"vw":106.664998},{"c":106.33,"h":106.57,"l":105.61,"n":3625,"o":106.295,"t":"2026-09-30T19:45:00Z","v":201207,"vw":106.040228},{"c":107,"h":107,"l":106.44,"n":9,"o":106.44,"t":"2026-09-30T20:00:00Z","v":69901,"vw":106.444006},{"c":105.2125,"h":105.2125,"l":105.2125,"n":1,"o":105.2125,"t":"2026-09-30T20:15:00Z","v":149,"vw":105.2125},{"c":108.45,"h":108.45,"l":108.45,"n":1,"o":108.45,"t":"2026-09-30T21:30:00Z","v":100,"vw":108.45},{"c":108.3459,"h":108.3459,"l":108.3459,"n":1,"o":108.3459,"t":"2026-09-30T22:45:00Z","v":140,"vw":108.3459},{"c":107.05,"h":108.3824,"l":105.67,"n":364,"o":105.67,"t":"2026-10-01T13:30:00Z","v":21808,"vw":106.5508},{"c":107.44,"h":108.02,"l":105.75,"n":231,"o":106.42,"t":"2026-10-01T13:45:00Z","v":8945,"vw":106.724336},{"c":106.4,"h":107.43,"l":106.4,"n":238,"o":107.28,"t":"2026-10-01T14:00:00Z","v":8738,"vw":107.015514},{"c":107.89,"h":107.89,"l":106.49,"n":186,"o":106.745,"t":"2026-10-01T14:15:00Z","v":7506,"vw":107.400314},{"c":107.71,"h":108.08,"l":107.16,"n":256,"o":107.545,"t":"2026-10-01T14:30:00Z","v":10428,"vw":107.842067},{"c":106.865,"h":108.5,"l":106.77,"n":326,"o":108.28,"t":"2026-10-01T14:45:00Z","v":9455,"vw":107.87937},{"c":105.48,"h":107.37,"l":105.48,"n":534,"o":107.22,"t":"2026-10-01T15:00:00Z","v":15023,"vw":106.411238},{"c":105.01,"h":106.3,"l":105.01,"n":403,"o":105.42,"t":"2026-10-01T15:15:00Z","v":23134,"vw":105.327506},{"c":105.4,"h":105.5,"l":104.51,"n":329,"o":105.01,"t":"2026-10-01T15:30:00Z","v":10707,"vw":104.987088},{"c":104.95,"h":105.505,"l":104.75,"n":246,"o":105.4899,"t":"2026-10-01T15:45:00Z","v":6459,"vw":105.22706},{"c":105.39,"h":105.75,"l":105.08,"n":549,"o":105.08,"t":"2026-10-01T16:00:00Z","v":30519,"vw":105.510918},{"c":105.82,"h":105.85,"l":105.31,"n":162,"o":105.57,"t":"2026-10-01T16:15:00Z","v":3693,"vw":105.5575},{"c":105.27,"h":106.05,"l":105.27,"n":192,"o":106.04,"t":"2026-10-01T16:30:00Z","v":4344,"vw":105.750752},{"c":104.215,"h":105.33,"l":104.215,"n":264,"o":105.33,"t":"2026-10-01T16:45:00Z","v":6349,"vw":104.883608},{"c":104.57,"h":104.68,"l":104.25,"n":348,"o":104.37,"t":"2026-10-01T17:00:00Z","v":11709,"vw":104.390954},{"c":104.83,"h":104.87,"l":104.67,"n":144,"o":104.87,"t":"2026-10-01T17:15:00Z","v":4183,"vw":104.782627},{"c":104.56,"h":105.03,"l":104.38,"n":205,"o":105.03,"t":"2026-10-01T17:30:00Z","v":5349,"vw":104.636524},{"c":104.39,"h":104.57,"l":104.17,"n":378,"o":104.555,"t":"2026-10-01T17:45:00Z","v":16234,"vw":104.333507},{"c":103.91,"h":104.32,"l":103.51,"n":574,"o":104.2,"t":"2026-10-01T18:00:00Z","v":20629,"vw":104.016892},{"c":106.36,"h":106.36,"l":103.7481,"n":316,"o":103.98,"t":"2026-10-01T18:15:00Z","v":29359,"vw":104.352981},{"c":106.33,"h":106.87,"l":105.83,"n":422,"o":106.2,"t":"2026-10-01T18:30:00Z","v":16376,"vw":106.408719},{"c":106.89,"h":106.89,"l":106.0479,"n":328,"o":106.265,"t":"2026-10-01T18:45:00Z","v":14718,"vw":106.475242},{"c":107.515,"h":107.86,"l":106.74,"n":557,"o":106.94,"t":"2026-10-01T19:00:00Z","v":27194,"vw":107.29201},{"c":108.31,"h":108.495,"l":107.56,"n":496,"o":107.59,"t":"2026-10-01T19:15:00Z","v":22954,"vw":107.932997},{"c":106.41,"h":108.58,"l":106.41,"n":1528,"o":108.55,"t":"2026-10-01T19:30:00Z","v":61242,"vw":107.840578},{"c":105.71,"h":106.67,"l":105.4,"n":2622,"o":106.46,"t":"2026-10-01T19:45:00Z","v":120291,"vw":105.974476},{"c":105.76,"h":105.76,"l":105.76,"n":22,"o":105.76,"t":"2026-10-01T20:00:00Z","v":39970,"vw":105.76},{"c":105.76,"h":106.02,"l":105.76,"n":2,"o":106.02,"t":"2026-10-01T20:15:00Z","v":9667,"vw":105.76269},{"c":105,"h":105,"l":105,"n":1,"o":105,"t":"2026-10-02T11:45:00Z","v":100,"vw":105},{"c":107.23,"h":108.07,"l":104.98,"n":368,"o":106.39,"t":"2026-10-02T13:30:00Z","v":18479,"vw":106.787142},{"c":107.49,"h":107.49,"l":105.895,"n":778,"o":107.08,"t":"2026-10-02T13:45:00Z","v":18933,"vw":106.549402},{"c":106.1802,"h":106.81,"l":106.15,"n":103,"o":106.47,"t":"2026-10-02T14:00:00Z","v":8187,"vw":106.400191},{"c":108.85,"h":109.01,"l":107.595,"n":264,"o":107.595,"t":"2026-10-02T14:15:00Z","v":9747,"vw":108.583303},{"c":108.37,"h":109.38,"l":108.08,"n":417,"o":108.69,"t":"2026-10-02T14:30:00Z","v":12304,"vw":108.768137},{"c":106.985,"h":108.3999,"l":106.85,"n":334,"o":108.13,"t":"2026-10-02T14:45:00Z","v":8523,"vw":107.578869},{"c":105.92,"h":107.24,"l":105.38,"n":565,"o":107.18,"t":"2026-10-02T15:00:00Z","v":12036,"vw":106.276556},{"c":105.93,"h":106.135,"l":105.545,"n":307,"o":106.135,"t":"2026-10-02T15:15:00Z","v":6991,"vw":105.803144},{"c":106.1125,"h":106.2875,"l":105.77,"n":310,"o":105.77,"t":"2026-10-02T15:30:00Z","v":6298,"vw":105.992216},{"c":106.2,"h":106.61,"l":105.9,"n":275,"o":106.0775,"t":"2026-10-02T15:45:00Z","v":8475,"vw":106.1671},{"c":105.55,"h":106.235,"l":105.45,"n":164,"o":106.03,"t":"2026-10-02T16:00:00Z","v":4338,"vw":105.875184},{"c":105.385,"h":105.47,"l":105.27,"n":135,"o":105.45,"t":"2026-10-02T16:15:00Z","v":5363,"vw":105.4225},{"c":105.65,"h":106.105,"l":105.55,"n":172,"o":105.59,"t":"2026-10-02T16:30:00Z","v":4384,"vw":105.804238},{"c":104.45,"h":106.055,"l":103.56,"n":861,"o":105.9,"t":"2026-10-02T16:45:00Z","v":47744,"vw":104.839846},{"c":102.91,"h":104.89,"l":102.91,"n":529,"o":104.88,"t":"2026-10-02T17:00:00Z","v":19879,"vw":103.936931},{"c":103.06,"h":103.995,"l":102.93,"n":357,"o":103.695,"t":"2026-10-02T17:15:00Z","v":11621,"vw":103.336225},{"c":104.14,"h":104.14,"l":103.06,"n":224,"o":103.06,"t":"2026-10-02T17:30:00Z","v":5729,"vw":103.769976},{"c":104.28,"h":104.515,"l":104.08,"n":215,"o":104.23,"t":"2026-10-02T17:45:00Z","v":4598,"vw":104.251823},{"c":104.775,"h":104.775,"l":104.2425,"n":264,"o":104.26,"t":"2026-10-02T18:00:00Z","v":7494,"vw":104.468256},{"c":105.135,"h":105.315,"l":104.91,"n":148,"o":104.91,"t":"2026-10-02T18:15:00Z","v":3114,"vw":105.089111},{"c":105.55,"h":105.635,"l":105.305,"n":208,"o":105.33,"t":"2026-10-02T18:30:00Z","v":6375,"vw":105.439667},{"c":104.53,"h":105.655,"l":104.53,"n":399,"o":105.33,"t":"2026-10-02T18:45:00Z","v":21790,"vw":104.894068},{"c":104.26,"h":104.51,"l":103.77,"n":426,"o":104.38,"t":"2026-10-02T19:00:00Z","v":13809,"vw":104.192165},{"c":104.76,"h":104.91,"l":104.41,"n":259,"o":104.42,"t":"2026-10-02T19:15:00Z","v":8326,"vw":104.654177},{"c":105.35,"h":105.58,"l":104.66,"n":537,"o":104.68,"t":"2026-10-02T19:30:00Z","v":23129,"vw":105.156469},{"c":105.81,"h":105.96,"l":104.72,"n":1284,"o":105.26,"t":"2026-10-02T19:45:00Z","v":53137,"vw":105.39483},{"c":108.01,"h":108.01,"l":105.9,"n":18,"o":105.9,"t":"2026-10-02T20:00:00Z","v":46976,"vw":105.909467},{"c":105.9,"h":105.9,"l":105.9,"n":1,"o":105.9,"t":"2026-10-02T20:15:00Z","v":2066,"vw":105.9},{"c":108,"h":108,"l":108,"n":1,"o":108,"t":"2026-10-02T21:00:00Z","v":1000,"vw":108},{"c":105.75,"h":105.75,"l":105.75,"n":1,"o":105.75,"t":"2026-10-02T22:00:00Z","v":100,"vw":105.75},{"c":105.91,"h":105.91,"l":105.91,"n":6,"o":105.91,"t":"2026-10-05T09:45:00Z","v":126,"vw":105.91},{"c":105.02,"h":105.03,"l":105.02,"n":5,"o":105.03,"t":"2026-10-05T13:15:00Z","v":207,"vw":105.025},{"c":106.11,"h":107,"l":104.42,"n":325,"o":105.15,"t":"2026-10-05T13:30:00Z","v":15841,"vw":105.409291},{"c":106.85,"h":106.85,"l":105.505,"n":141,"o":105.57,"t":"2026-10-05T13:45:00Z","v":6737,"vw":105.792115},{"c":107.56,"h":107.84,"l":106.63,"n":242,"o":107.07,"t":"2026-10-05T14:00:00Z","v":6860,"vw":107.263929},{"c":108.345,"h":108.85,"l":107.55,"n":823,"o":107.55,"t":"2026-10-05T14:15:00Z","v":15746,"vw":108.203451},{"c":107.63,"h":107.99,"l":106.965,"n":352,"o":107.99,"t":"2026-10-05T14:30:00Z","v":7464,"vw":107.556308},{"c":107.53,"h":107.53,"l":106.53,"n":224,"o":107.33,"t":"2026-10-05T14:45:00Z","v":5922,"vw":107.158661},{"c":108.52,"h":108.52,"l":107.25,"n":256,"o":107.25,"t":"2026-10-05T15:00:00Z","v":8834,"vw":107.946808},{"c":108.675,"h":108.87,"l":107.735,"n":563,"o":108.72,"t":"2026-10-05T15:15:00Z","v":31215,"vw":108.239889},{"c":107.88,"h":108.85,"l":107.88,"n":378,"o":108.85,"t":"2026-10-05T15:30:00Z","v":11149,"vw":108.287759},{"c":108.265,"h":108.35,"l":107.61,"n":454,"o":107.88,"t":"2026-10-05T15:45:00Z","v":15321,"vw":107.88383},{"c":108.83,"h":109.005,"l":107.95,"n":374,"o":108.24,"t":"2026-10-05T16:00:00Z","v":12965,"vw":108.49142},{"c":108.82,"h":109.04,"l":108.68,"n":252,"o":108.8,"t":"2026-10-05T16:15:00Z","v":8638,"vw":108.81803},{"c":108.15,"h":108.76,"l":108.055,"n":240,"o":108.76,"t":"2026-10-05T16:30:00Z","v":7702,"vw":108.318924},{"c":108.41,"h":109.05,"l":108.2,"n":368,"o":108.37,"t":"2026-10-05T16:45:00Z","v":11664,"vw":108.554121},{"c":108.89,"h":108.95,"l":108.425,"n":287,"o":108.705,"t":"2026-10-05T17:00:00Z","v":7532,"vw":108.647332},{"c":108.92,"h":109.135,"l":108.38,"n":453,"o":109.03,"t":"2026-10-05T17:15:00Z","v":15671,"vw":108.831688},{"c":110.03,"h":110.08,"l":108.915,"n":296,"o":109.03,"t":"2026-10-05T17:30:00Z","v":11788,"vw":109.501148},{"c":108.08,"h":110.09,"l":108.08,"n":360,"o":109.964,"t":"2026-10-05T17:45:00Z","v":12752,"vw":109.326294},{"c":108.38,"h":108.825,"l":107.7675,"n":265,"o":108.25,"t":"2026-10-05T18:00:00Z","v":8254,"vw":108.200193},{"c":109.155,"h":109.155,"l":108.37,"n":208,"o":108.37,"t":"2026-10-05T18:15:00Z","v":6718,"vw":108.737562},{"c":108.535,"h":109.31,"l":108.35,"n":471,"o":109.11,"t":"2026-10-05T18:30:00Z","v":15234,"vw":108.798039},{"c":108.525,"h":109.145,"l":108.525,"n":239,"o":109.03,"t":"2026-10-05T18:45:00Z","v":7871,"vw":108.941839},{"c":109.2944,"h":109.46,"l":108.535,"n":328,"o":108.535,"t":"2026-10-05T19:00:00Z","v":12391,"vw":109.035311},{"c":109,"h":109.2999,"l":108.605,"n":382,"o":109.03,"t":"2026-10-05T19:15:00Z","v":12262,"vw":108.907589},{"c":109.125,"h":109.15,"l":108.2201,"n":517,"o":109.125,"t":"2026-10-05T19:30:00Z","v":17835,"vw":108.789005},{"c":108.975,"h":109.505,"l":108.67,"n":1590,"o":109.08,"t":"2026-10-05T19:45:00Z","v":53431,"vw":109.080744},{"c":109.06,"h":109.06,"l":109.06,"n":11,"o":109.06,"t":"2026-10-05T20:00:00Z","v":38875,"vw":109.06},{"c":109.05,"h":109.05,"l":109.05,"n":5,"o":109.05,"t":"2026-10-06T09:30:00Z","v":209,"vw":109.05},{"c":109,"h":109,"l":109,"n":9,"o":109,"t":"2026-10-06T13:15:00Z","v":222,"vw":109},{"c":111.085,"h":112.8699,"l":107.75,"n":358,"o":107.86,"t":"2026-10-06T13:30:00Z","v":34228,"vw":110.42431},{"c":108.74,"h":111.43,"l":108.74,"n":482,"o":110.35,"t":"2026-10-06T13:45:00Z","v":30974,"vw":110.785193},{"c":105.34,"h":110.51,"l":104.72,"n":1506,"o":108.39,"t":"2026-10-06T14:00:00Z","v":104816,"vw":107.092479},{"c":103.01,"h":105.85,"l":101.61,"n":616,"o":105.18,"t":"2026-10-06T14:15:00Z","v":26291,"vw":103.180844},{"c":102.33,"h":103.2,"l":101.6,"n":1320,"o":103.2,"t":"2026-10-06T14:30:00Z","v":126772,"vw":102.426075},{"c":102.44,"h":102.44,"l":101.61,"n":222,"o":102,"t":"2026-10-06T14:45:00Z","v":8736,"vw":101.972597},{"c":100.89,"h":101.81,"l":99.9367,"n":956,"o":101.64,"t":"2026-10-06T15:00:00Z","v":55376,"vw":100.557257},{"c":99.746,"h":101.93,"l":99.54,"n":598,"o":101,"t":"2026-10-06T15:15:00Z","v":24680,"vw":100.878141},{"c":100.6,"h":100.87,"l":100,"n":657,"o":100.4717,"t":"2026-10-06T15:30:00Z","v":27289,"vw":100.435485},{"c":100.37,"h":101.185,"l":100.37,"n":588,"o":100.39,"t":"2026-10-06T15:45:00Z","v":67224,"vw":100.871124},{"c":99.66,"h":100.46,"l":99.44,"n":374,"o":100.34,"t":"2026-10-06T16:00:00Z","v":16041,"vw":99.955179},{"c":99.2475,"h":100.07,"l":98.96,"n":535,"o":99.75,"t":"2026-10-06T16:15:00Z","v":30325,"vw":99.459104},{"c":99.03,"h":99.705,"l":98.9,"n":347,"o":99.24,"t":"2026-10-06T16:30:00Z","v":17725,"vw":99.338046},{"c":100.31,"h":100.9427,"l":99.01,"n":527,"o":99.01,"t":"2026-10-06T16:45:00Z","v":36706,"vw":99.885305},{"c":101.205,"h":101.7,"l":100.01,"n":753,"o":100.5,"t":"2026-10-06T17:00:00Z","v":63738,"vw":101.038668},{"c":101.595,"h":101.7,"l":100.9729,"n":434,"o":101,"t":"2026-10-06T17:15:00Z","v":20801,"vw":101.407378},{"c":101.79,"h":102.15,"l":101.21,"n":691,"o":101.595,"t":"2026-10-06T17:30:00Z","v":25487,"vw":101.644159},{"c":102.3,"h":103.19,"l":101.79,"n":377,"o":101.96,"t":"2026-10-06T17:45:00Z","v":10499,"vw":102.52773},{"c":102.065,"h":103.085,"l":101.88,"n":533,"o":102.76,"t":"2026-10-06T18:00:00Z","v":26133,"vw":102.704656},{"c":101.89,"h":102.74,"l":101.85,"n":409,"o":102.105,"t":"2026-10-06T18:15:00Z","v":17453,"vw":102.28454},{"c":101.88,"h":101.89,"l":101.6401,"n":259,"o":101.875,"t":"2026-10-06T18:30:00Z","v":6428,"vw":101.861742},{"c":101.41,"h":102.68,"l":100.75,"n":689,"o":101.83,"t":"2026-10-06T18:45:00Z","v":41062,"vw":101.870711},{"c":101.93,"h":101.93,"l":101.1986,"n":542,"o":101.54,"t":"2026-10-06T19:00:00Z","v":38440,"vw":101.535588},{"c":101.09,"h":101.69,"l":100.6,"n":579,"o":101.69,"t":"2026-10-06T19:15:00Z","v":25016,"vw":101.050122},{"c":101.1,"h":101.515,"l":100.9,"n":578,"o":101.39,"t":"2026-10-06T19:30:00Z","v":16576,"vw":101.085513},{"c":99.87,"h":101.085,"l":99.75,"n":2517,"o":101,"t":"2026-10-06T19:45:00Z","v":138491,"vw":100.118253},{"c":99.94,"h":99.94,"l":99.903,"n":19,"o":99.94,"t":"2026-10-06T20:00:00Z","v":66539,"vw":99.939915},{"c":99.12,"h":99.12,"l":99.12,"n":26,"o":99.12,"t":"2026-10-06T20:15:00Z","v":385,"vw":99.12},{"c":99.87,"h":99.87,"l":99.87,"n":1,"o":99.87,"t":"2026-10-06T21:15:00Z","v":303,"vw":99.87},{"c":100,"h":100.26,"l":100,"n":5,"o":100.26,"t":"2026-10-07T11:00:00Z","v":305,"vw":100.13},{"c":99.75,"h":99.75,"l":99.75,"n":1,"o":99.75,"t":"2026-10-07T12:00:00Z","v":100,"vw":99.75},{"c":99.24,"h":99.38,"l":99.24,"n":13,"o":99.38,"t":"2026-10-07T13:00:00Z","v":1351,"vw":99.337566},{"c":96.635,"h":99.85,"l":95.21,"n":831,"o":99.42,"t":"2026-10-07T13:30:00Z","v":49558,"vw":97.47461},{"c":96.2379,"h":98,"l":95.65,"n":289,"o":96.63,"t":"2026-10-07T13:45:00Z","v":18127,"vw":96.722712},{"c":95.25,"h":97.0051,"l":95.25,"n":449,"o":96.855,"t":"2026-10-07T14:00:00Z","v":18910,"vw":95.909454},{"c":96.61,"h":97.21,"l":94.52,"n":687,"o":95.455,"t":"2026-10-07T14:15:00Z","v":63019,"vw":95.169908},{"c":96.715,"h":97.17,"l":95.765,"n":466,"o":96.5,"t":"2026-10-07T14:30:00Z","v":41237,"vw":96.493025},{"c":97.54,"h":98.17,"l":96.715,"n":702,"o":96.72,"t":"2026-10-07T14:45:00Z","v":84601,"vw":97.215126},{"c":97.375,"h":97.56,"l":97.0001,"n":200,"o":97.3,"t":"2026-10-07T15:00:00Z","v":15965,"vw":97.370493},{"c":98.425,"h":98.96,"l":98,"n":430,"o":98.13,"t":"2026-10-07T15:15:00Z","v":36637,"vw":98.353481},{"c":98.01,"h":98.74,"l":98,"n":186,"o":98.74,"t":"2026-10-07T15:30:00Z","v":16508,"vw":98.192503},{"c":95.764,"h":97.96,"l":95.764,"n":420,"o":97.84,"t":"2026-10-07T15:45:00Z","v":23052,"vw":96.788948},{"c":96.015,"h":96.9333,"l":95.75,"n":379,"o":95.95,"t":"2026-10-07T16:00:00Z","v":30759,"vw":96.240488},{"c":96.76,"h":97.07,"l":95.99,"n":207,"o":96.005,"t":"2026-10-07T16:15:00Z","v":18722,"vw":96.655788},{"c":96.09,"h":96.705,"l":96.03,"n":187,"o":96.69,"t":"2026-10-07T16:30:00Z","v":17390,"vw":96.3617},{"c":96.02,"h":96.5,"l":95.66,"n":249,"o":96.02,"t":"2026-10-07T16:45:00Z","v":13617,"vw":95.991555},{"c":95.6,"h":96.4088,"l":95.6,"n":178,"o":96,"t":"2026-10-07T17:00:00Z","v":17813,"vw":96.050978},{"c":96.01,"h":96.14,"l":95.49,"n":171,"o":95.5,"t":"2026-10-07T17:15:00Z","v":6585,"vw":95.849669},{"c":95.84,"h":95.96,"l":95.7,"n":120,"o":95.8238,"t":"2026-10-07T17:30:00Z","v":15801,"vw":95.814717},{"c":96.26,"h":96.42,"l":96.005,"n":97,"o":96.04,"t":"2026-10-07T17:45:00Z","v":11319,"vw":96.275032},{"c":96.195,"h":96.4,"l":95.98,"n":148,"o":96.14,"t":"2026-10-07T18:00:00Z","v":11823,"vw":96.279512},{"c":96.11,"h":96.418,"l":96,"n":82,"o":96.4,"t":"2026-10-07T18:15:00Z","v":2412,"vw":96.228979},{"c":96.47,"h":96.57,"l":96.47,"n":104,"o":96.52,"t":"2026-10-07T18:30:00Z","v":2031,"vw":96.498333},{"c":96.92,"h":96.92,"l":96.29,"n":122,"o":96.39,"t":"2026-10-07T18:45:00Z","v":7033,"vw":96.492976},{"c":96.325,"h":96.9,"l":96.05,"n":234,"o":96.74,"t":"2026-10-07T19:00:00Z","v":14533,"vw":96.283086},{"c":96.01,"h":96.46,"l":96.01,"n":170,"o":96.2,"t":"2026-10-07T19:15:00Z","v":7354,"vw":96.259311},{"c":96.185,"h":96.37,"l":95.95,"n":344,"o":96.32,"t":"2026-10-07T19:30:00Z","v":11270,"vw":96.095478},{"c":95.74,"h":96.46,"l":95.62,"n":1245,"o":96.185,"t":"2026-10-07T19:45:00Z","v":56170,"vw":95.917243},{"c":95.75,"h":95.75,"l":95.659,"n":17,"o":95.659,"t":"2026-10-07T20:00:00Z","v":34325,"vw":95.749117},{"c":92.5,"h":96.015,"l":91.01,"n":809,"o":94.06,"t":"2026-10-08T13:30:00Z","v":43512,"vw":92.722598},{"c":93.69,"h":93.79,"l":92.345,"n":260,"o":92.5,"t":"2026-10-08T13:45:00Z","v":9521,"vw":93.188896},{"c":93.89,"h":94.275,"l":93.41,"n":243,"o":93.545,"t":"2026-10-08T14:00:00Z","v":11070,"vw":93.855586},{"c":94.155,"h":94.59,"l":93.6075,"n":204,"o":93.77,"t":"2026-10-08T14:15:00Z","v":7804,"vw":93.955135},{"c":94.84,"h":95.09,"l":94.155,"n":83,"o":94.16,"t":"2026-10-08T14:30:00Z","v":2232,"vw":94.570332},{"c":94.815,"h":94.815,"l":94.5501,"n":199,"o":94.8,"t":"2026-10-08T14:45:00Z","v":5499,"vw":94.779769},{"c":94.47,"h":94.82,"l":94.33,"n":183,"o":94.82,"t":"2026-10-08T15:00:00Z","v":4472,"vw":94.581022},{"c":94.46,"h":94.64,"l":94.43,"n":61,"o":94.47,"t":"2026-10-08T15:15:00Z","v":2463,"vw":94.481608},{"c":94.62,"h":94.62,"l":94.0313,"n":220,"o":94.46,"t":"2026-10-08T15:30:00Z","v":9631,"vw":94.32487},{"c":94.765,"h":94.92,"l":94.52,"n":115,"o":94.62,"t":"2026-10-08T15:45:00Z","v":7601,"vw":94.643852},{"c":94.61,"h":95.16,"l":94.55,"n":225,"o":94.76,"t":"2026-10-08T16:00:00Z","v":8328,"vw":94.771888},{"c":95.17,"h":95.5,"l":94.6,"n":111,"o":94.6,"t":"2026-10-08T16:15:00Z","v":6487,"vw":95.261042},{"c":94.99,"h":95.27,"l":94.99,"n":59,"o":95.02,"t":"2026-10-08T16:30:00Z","v":1524,"vw":95.053333},{"c":95.02,"h":95.45,"l":94.44,"n":289,"o":94.72,"t":"2026-10-08T16:45:00Z","v":12465,"vw":94.886703},{"c":95.39,"h":95.56,"l":94.45,"n":217,"o":94.94,"t":"2026-10-08T17:00:00Z","v":6665,"vw":95.04342},{"c":94.96,"h":95.74,"l":94.9,"n":374,"o":95.58,"t":"2026-10-08T17:15:00Z","v":16726,"vw":95.293408},{"c":95.175,"h":95.445,"l":95,"n":244,"o":95,"t":"2026-10-08T17:30:00Z","v":11261,"vw":95.235068},{"c":95.32,"h":95.65,"l":95.14,"n":186,"o":95.14,"t":"2026-10-08T17:45:00Z","v":8520,"vw":95.310283},{"c":95.09,"h":95.35,"l":94.49,"n":291,"o":95.28,"t":"2026-10-08T18:00:00Z","v":8790,"vw":94.934818},{"c":94.77,"h":95.48,"l":94.7,"n":114,"o":95.16,"t":"2026-10-08T18:15:00Z","v":3852,"vw":95.065724},{"c":94.9,"h":95.135,"l":94.51,"n":276,"o":94.53,"t":"2026-10-08T18:30:00Z","v":10761,"vw":94.814988},{"c":94.92,"h":95.11,"l":94.765,"n":173,"o":95.06,"t":"2026-10-08T18:45:00Z","v":5597,"vw":94.978796},{"c":95.055,"h":95.29,"l":94.69,"n":215,"o":95.12,"t":"2026-10-08T19:00:00Z","v":6232,"vw":95.135267},{"c":94.74,"h":95.2,"l":94.615,"n":337,"o":95.04,"t":"2026-10-08T19:15:00Z","v":9705,"vw":94.828136},{"c":95.19,"h":95.2,"l":94.59,"n":412,"o":94.59,"t":"2026-10-08T19:30:00Z","v":12934,"vw":94.934938},{"c":95.37,"h":95.7,"l":94.89,"n":1662,"o":95.2,"t":"2026-10-08T19:45:00Z","v":79758,"vw":95.357624},{"c":95.41,"h":95.41,"l":95.41,"n":21,"o":95.41,"t":"2026-10-08T20:00:00Z","v":46837,"vw":95.41},{"c":95.41,"h":95.41,"l":95.41,"n":2,"o":95.41,"t":"2026-10-08T20:30:00Z","v":3718,"vw":95.41},{"c":94.65,"h":94.65,"l":94.65,"n":3,"o":94.65,"t":"2026-10-09T08:15:00Z","v":120,"vw":94.65},{"c":96,"h":96,"l":96,"n":6,"o":96,"t":"2026-10-09T11:00:00Z","v":1086,"vw":96},{"c":94.01,"h":94.01,"l":94.01,"n":14,"o":94.01,"t":"2026-10-09T13:15:00Z","v":208,"vw":94.01},{"c":96.29,"h":97.1,"l":94.46,"n":308,"o":94.46,"t":"2026-10-09T13:30:00Z","v":19906,"vw":95.106432},{"c":97.55,"h":98.5,"l":96.18,"n":407,"o":96.29,"t":"2026-10-09T13:45:00Z","v":30136,"vw":97.108678},{"c":99.69,"h":99.69,"l":98.13,"n":370,"o":98.13,"t":"2026-10-09T14:00:00Z","v":17250,"vw":98.789446},{"c":99.34,"h":100.31,"l":98.99,"n":332,"o":100.015,"t":"2026-10-09T14:15:00Z","v":15924,"vw":99.76771},{"c":98.335,"h":99.305,"l":98.0844,"n":438,"o":99.305,"t":"2026-10-09T14:30:00Z","v":19410,"vw":98.687773},{"c":98,"h":98.7,"l":97.75,"n":593,"o":98.26,"t":"2026-10-09T14:45:00Z","v":24521,"vw":98.147679},{"c":97.465,"h":98.205,"l":97.29,"n":273,"o":97.7,"t":"2026-10-09T15:00:00Z","v":9129,"vw":97.884207},{"c":98.58,"h":98.65,"l":97.62,"n":183,"o":97.62,"t":"2026-10-09T15:15:00Z","v":4470,"vw":98.212432},{"c":98.53,"h":98.8,"l":98.195,"n":179,"o":98.46,"t":"2026-10-09T15:30:00Z","v":6056,"vw":98.445525},{"c":98.5825,"h":98.83,"l":98.5,"n":319,"o":98.53,"t":"2026-10-09T15:45:00Z","v":7780,"vw":98.587748},{"c":98.5,"h":98.53,"l":98.26,"n":170,"o":98.515,"t":"2026-10-09T16:00:00Z","v":6207,"vw":98.408408},{"c":98.33,"h":98.59,"l":98.14,"n":90,"o":98.25,"t":"2026-10-09T16:15:00Z","v":3988,"vw":98.23224},{"c":97.96,"h":98.58,"l":97.96,"n":110,"o":98.58,"t":"2026-10-09T16:30:00Z","v":2865,"vw":98.267},{"c":97.765,"h":97.77,"l":97.765,"n":23,"o":97.77,"t":"2026-10-09T16:45:00Z","v":312,"vw":97.7675},{"c":97.73,"h":98.365,"l":97.73,"n":283,"o":97.775,"t":"2026-10-09T17:00:00Z","v":7731,"vw":98.007363},{"c":97.8125,"h":98.025,"l":97.81,"n":73,"o":97.81,"t":"2026-10-09T17:15:00Z","v":2412,"vw":97.983594},{"c":98.12,"h":98.23,"l":98,"n":105,"o":98.06,"t":"2026-10-09T17:30:00Z","v":2242,"vw":98.060529},{"c":98.305,"h":98.47,"l":98.25,"n":157,"o":98.27,"t":"2026-10-09T17:45:00Z","v":3794,"vw":98.340166},{"c":98.27,"h":98.68,"l":97.96,"n":180,"o":98.49,"t":"2026-10-09T18:00:00Z","v":4244,"vw":98.381329},{"c":97.99,"h":98.28,"l":97.99,"n":124,"o":98.2,"t":"2026-10-09T18:15:00Z","v":2534,"vw":98.140336},{"c":97.83,"h":98.13,"l":97.83,"n":177,"o":97.995,"t":"2026-10-09T18:45:00Z","v":3453,"vw":97.968785},{"c":98.11,"h":98.19,"l":97.825,"n":201,"o":97.825,"t":"2026-10-09T19:00:00Z","v":3601,"vw":98.08875},{"c":97.97,"h":98.17,"l":97.97,"n":48,"o":98.17,"t":"2026-10-09T19:15:00Z","v":787,"vw":98.079},{"c":97.89,"h":98.12,"l":97.78,"n":171,"o":97.965,"t":"2026-10-09T19:30:00Z","v":3182,"vw":98.0269},{"c":98.145,"h":98.83,"l":97.88,"n":1240,"o":97.91,"t":"2026-10-09T19:45:00Z","v":56580,"vw":98.230657},{"c":98.09,"h":98.09,"l":98.09,"n":9,"o":98.09,"t":"2026-10-09T20:00:00Z","v":30539,"vw":98.09},{"c":98.1,"h":98.1,"l":98.1,"n":3,"o":98.1,"t":"2026-10-12T08:00:00Z","v":200,"vw":98.1},{"c":98.25,"h":98.6,"l":98.25,"n":8,"o":98.3,"t":"2026-10-12T08:15:00Z","v":394,"vw":98.375938},{"c":98.45,"h":98.45,"l":98.45,"n":16,"o":98.45,"t":"2026-10-12T10:00:00Z","v":176,"vw":98.45},{"c":98.21,"h":98.21,"l":98.21,"n":3,"o":98.21,"t":"2026-10-12T12:30:00Z","v":102,"vw":98.21},{"c":96.6956,"h":96.6956,"l":96.6956,"n":1,"o":96.6956,"t":"2026-10-12T13:00:00Z","v":100,"vw":96.6956},{"c":95.765,"h":97.61,"l":95.765,"n":290,"o":97.61,"t":"2026-10-12T13:30:00Z","v":17467,"vw":97.217217},{"c":94.955,"h":97.3899,"l":94.59,"n":256,"o":95.945,"t":"2026-10-12T13:45:00Z","v":22689,"vw":95.281097},{"c":94.86,"h":95.32,"l":94.25,"n":186,"o":94.96,"t":"2026-10-12T14:00:00Z","v":9824,"vw":94.788279},{"c":94.4,"h":95.11,"l":94.3039,"n":208,"o":94.86,"t":"2026-10-12T14:15:00Z","v":14827,"vw":94.730714},{"c":94.655,"h":94.68,"l":94,"n":519,"o":94.39,"t":"2026-10-12T14:30:00Z","v":19677,"vw":94.249498},{"c":94.48,"h":94.94,"l":94.12,"n":341,"o":94.62,"t":"2026-10-12T14:45:00Z","v":16267,"vw":94.491732},{"c":94.93,"h":95.14,"l":94.6,"n":212,"o":94.6,"t":"2026-10-12T15:00:00Z","v":13323,"vw":94.850458},{"c":94.21,"h":94.652,"l":93.77,"n":234,"o":94.652,"t":"2026-10-12T15:15:00Z","v":12344,"vw":94.20916},{"c":93.79,"h":94.14,"l":93.61,"n":169,"o":94.14,"t":"2026-10-12T15:30:00Z","v":7405,"vw":93.718818},{"c":93.99,"h":94.19,"l":93.67,"n":194,"o":93.67,"t":"2026-10-12T15:45:00Z","v":5748,"vw":94.072952},{"c":93.41,"h":93.9,"l":93.15,"n":216,"o":93.85,"t":"2026-10-12T16:00:00Z","v":7595,"vw":93.46022},{"c":93.245,"h":93.47,"l":93.13,"n":71,"o":93.17,"t":"2026-10-12T16:15:00Z","v":2873,"vw":93.296389},{"c":92.5,"h":93.225,"l":92.5,"n":268,"o":93.225,"t":"2026-10-12T16:30:00Z","v":11016,"vw":92.97064},{"c":91.5625,"h":92.585,"l":91.22,"n":836,"o":92.585,"t":"2026-10-12T16:45:00Z","v":31747,"vw":91.703341},{"c":91.375,"h":91.69,"l":91.25,"n":501,"o":91.5525,"t":"2026-10-12T17:00:00Z","v":17732,"vw":91.448629},{"c":91.69,"h":92.0909,"l":91.42,"n":573,"o":91.42,"t":"2026-10-12T17:15:00Z","v":18622,"vw":91.715819},{"c":91.84,"h":91.84,"l":91.4,"n":101,"o":91.685,"t":"2026-10-12T17:30:00Z","v":1787,"vw":91.716667},{"c":92.855,"h":92.92,"l":91.7514,"n":526,"o":91.855,"t":"2026-10-12T17:45:00Z","v":28538,"vw":92.403861},{"c":93.39,"h":93.6375,"l":93.09,"n":94,"o":93.18,"t":"2026-10-12T18:00:00Z","v":4413,"vw":93.26531},{"c":93.565,"h":93.74,"l":93.53,"n":99,"o":93.74,"t":"2026-10-12T18:15:00Z","v":1614,"vw":93.58708},{"c":94.455,"h":94.54,"l":93.535,"n":249,"o":93.535,"t":"2026-10-12T18:30:00Z","v":9454,"vw":94.149329},{"c":94.355,"h":94.66,"l":93.66,"n":449,"o":94.395,"t":"2026-10-12T18:45:00Z","v":48818,"vw":94.354422},{"c":93.65,"h":94.66,"l":93.5,"n":322,"o":94.1901,"t":"2026-10-12T19:00:00Z","v":14390,"vw":94.238731},{"c":93.42,"h":93.67,"l":93.26,"n":352,"o":93.6,"t":"2026-10-12T19:15:00Z","v":15926,"vw":93.42868},{"c":93.505,"h":93.58,"l":93.32,"n":347,"o":93.48,"t":"2026-10-12T19:30:00Z","v":9300,"vw":93.438823},{"c":93.07,"h":93.655,"l":93.02,"n":1401,"o":93.52,"t":"2026-10-12T19:45:00Z","v":54852,"vw":93.22464},{"c":93.07,"h":93.07,"l":93.07,"n":16,"o":93.07,"t":"2026-10-12T20:00:00Z","v":38460,"vw":93.07},{"c":93.07,"h":93.07,"l":93.07,"n":2,"o":93.07,"t":"2026-10-12T20:30:00Z","v":1168,"vw":93.07},{"c":93.4,"h":93.8,"l":92.93,"n":45,"o":92.93,"t":"2026-10-13T08:15:00Z","v":2192,"vw":93.492113},{"c":93.55,"h":93.55,"l":93.55,"n":2,"o":93.55,"t":"2026-10-13T08:30:00Z","v":305,"vw":93.55},{"c":93,"h":93,"l":93,"n":6,"o":93,"t":"2026-10-13T11:00:00Z","v":304,"vw":93},{"c":91.865,"h":92.25,"l":90.5,"n":478,"o":91.81,"t":"2026-10-13T13:30:00Z","v":22963,"vw":91.385884},{"c":90.485,"h":92.54,"l":90.48,"n":665,"o":91.82,"t":"2026-10-13T13:45:00Z","v":32854,"vw":90.860052},{"c":91.2,"h":92,"l":91,"n":267,"o":91.215,"t":"2026-10-13T14:00:00Z","v":10755,"vw":91.408728},{"c":91.77,"h":91.97,"l":91.345,"n":359,"o":91.565,"t":"2026-10-13T14:15:00Z","v":16096,"vw":91.611946},{"c":92.4,"h":92.88,"l":91.9,"n":299,"o":91.9,"t":"2026-10-13T14:30:00Z","v":19332,"vw":92.274814},{"c":92.33,"h":93.15,"l":92.33,"n":183,"o":92.4,"t":"2026-10-13T14:45:00Z","v":6854,"vw":92.455464},{"c":93.11,"h":93.38,"l":91.975,"n":318,"o":92.34,"t":"2026-10-13T15:00:00Z","v":16218,"vw":92.715465},{"c":93.11,"h":93.32,"l":92.792,"n":332,"o":92.975,"t":"2026-10-13T15:15:00Z","v":11740,"vw":93.099662},{"c":93.79,"h":93.79,"l":92.665,"n":203,"o":93.06,"t":"2026-10-13T15:30:00Z","v":6995,"vw":93.424728},{"c":94.7,"h":95.01,"l":93.6,"n":374,"o":93.97,"t":"2026-10-13T15:45:00Z","v":17777,"vw":94.390677},{"c":94.71,"h":94.95,"l":94.415,"n":133,"o":94.685,"t":"2026-10-13T16:00:00Z","v":5988,"vw":94.713325},{"c":94.87,"h":95,"l":94.45,"n":266,"o":94.69,"t":"2026-10-13T16:15:00Z","v":10308,"vw":94.713756},{"c":95.71,"h":95.785,"l":94.86,"n":233,"o":94.86,"t":"2026-10-13T16:30:00Z","v":12286,"vw":95.345466},{"c":95.11,"h":96,"l":95.08,"n":243,"o":95.68,"t":"2026-10-13T16:45:00Z","v":13526,"vw":95.46929},{"c":94.8,"h":95.59,"l":94.49,"n":586,"o":95.06,"t":"2026-10-13T17:00:00Z","v":49299,"vw":94.968338},{"c":94.34,"h":94.6,"l":93.43,"n":769,"o":94.6,"t":"2026-10-13T17:15:00Z","v":85697,"vw":93.889299},{"c":94.54,"h":94.96,"l":94.29,"n":292,"o":94.3125,"t":"2026-10-13T17:30:00Z","v":19165,"vw":94.707672},{"c":94.32,"h":94.63,"l":94.305,"n":202,"o":94.305,"t":"2026-10-13T17:45:00Z","v":9561,"vw":94.423029},{"c":94.325,"h":94.7,"l":94,"n":274,"o":94.4275,"t":"2026-10-13T18:00:00Z","v":7475,"vw":94.435632},{"c":93.5,"h":94.54,"l":93.495,"n":632,"o":94.32,"t":"2026-10-13T18:15:00Z","v":35488,"vw":94.191473},{"c":93.96,"h":93.99,"l":93.525,"n":182,"o":93.55,"t":"2026-10-13T18:30:00Z","v":13834,"vw":93.790286},{"c":93.91,"h":94.385,"l":93.79,"n":479,"o":94.16,"t":"2026-10-13T18:45:00Z","v":19146,"vw":94.093175},{"c":94.16,"h":94.39,"l":93.87,"n":263,"o":93.94,"t":"2026-10-13T19:00:00Z","v":8028,"vw":94.066368},{"c":93.875,"h":94.38,"l":93.67,"n":282,"o":94.165,"t":"2026-10-13T19:15:00Z","v":8538,"vw":93.994086},{"c":94.72,"h":94.82,"l":93.82,"n":716,"o":93.96,"t":"2026-10-13T19:30:00Z","v":28552,"vw":94.352345},{"c":94.44,"h":95.43,"l":94.1534,"n":2254,"o":94.73,"t":"2026-10-13T19:45:00Z","v":100977,"vw":94.738708},{"c":94.44,"h":94.44,"l":94.44,"n":14,"o":94.44,"t":"2026-10-13T20:00:00Z","v":37360,"vw":94.44},{"c":94.44,"h":94.44,"l":94.44,"n":1,"o":94.44,"t":"2026-10-13T20:30:00Z","v":1251,"vw":94.44},{"c":93.25,"h":93.25,"l":93.25,"n":1,"o":93.25,"t":"2026-10-14T12:30:00Z","v":115,"vw":93.25},{"c":93.25,"h":94.5,"l":93.25,"n":10,"o":94.5,"t":"2026-10-14T12:45:00Z","v":496,"vw":93.628338},{"c":93.29,"h":93.44,"l":93.25,"n":96,"o":93.25,"t":"2026-10-14T13:00:00Z","v":1835,"vw":93.351411},{"c":93.89,"h":93.89,"l":93.29,"n":45,"o":93.29,"t":"2026-10-14T13:15:00Z","v":422,"vw":93.56381},{"c":95.46,"h":96.25,"l":93.375,"n":354,"o":93.375,"t":"2026-10-14T13:30:00Z","v":21723,"vw":95.229702},{"c":96.47,"h":97.25,"l":95.58,"n":271,"o":95.58,"t":"2026-10-14T13:45:00Z","v":11729,"vw":96.671943},{"c":98.02,"h":98.11,"l":96.3411,"n":481,"o":97.015,"t":"2026-10-14T14:00:00Z","v":20220,"vw":97.465526},{"c":98.4899,"h":98.4899,"l":97.52,"n":233,"o":97.9486,"t":"2026-10-14T14:15:00Z","v":7091,"vw":97.986489},{"c":98.13,"h":98.7,"l":97.5,"n":533,"o":98.08,"t":"2026-10-14T14:30:00Z","v":30472,"vw":97.961796},{"c":98.3,"h":98.97,"l":97.9,"n":413,"o":97.9,"t":"2026-10-14T14:45:00Z","v":12999,"vw":98.394992},{"c":98.18,"h":98.615,"l":97.55,"n":190,"o":97.99,"t":"2026-10-14T15:00:00Z","v":6942,"vw":98.221784},{"c":99.32,"h":99.75,"l":98.395,"n":507,"o":98.61,"t":"2026-10-14T15:15:00Z","v":26700,"vw":99.05681},{"c":98.62,"h":99.74,"l":98.24,"n":297,"o":99.74,"t":"2026-10-14T15:30:00Z","v":8252,"vw":98.835063},{"c":98.5825,"h":98.98,"l":98.34,"n":299,"o":98.84,"t":"2026-10-14T15:45:00Z","v":7168,"vw":98.692445},{"c":97.32,"h":98.58,"l":97.18,"n":338,"o":98.58,"t":"2026-10-14T16:00:00Z","v":9913,"vw":97.807473},{"c":97.28,"h":97.61,"l":97.16,"n":249,"o":97.34,"t":"2026-10-14T16:15:00Z","v":6507,"vw":97.421606},{"c":97.95,"h":98,"l":97.57,"n":182,"o":97.61,"t":"2026-10-14T16:30:00Z","v":3789,"vw":97.82},{"c":97.8,"h":98.27,"l":97.455,"n":281,"o":98,"t":"2026-10-14T16:45:00Z","v":9133,"vw":97.902936},{"c":97.95,"h":98.02,"l":97.4678,"n":153,"o":97.87,"t":"2026-10-14T17:00:00Z","v":4142,"vw":97.87507},{"c":97.535,"h":98.01,"l":97.465,"n":207,"o":97.95,"t":"2026-10-14T17:15:00Z","v":5102,"vw":97.729284},{"c":97.51,"h":97.7,"l":96.825,"n":616,"o":97.4751,"t":"2026-10-14T17:30:00Z","v":26396,"vw":97.145041},{"c":97.53,"h":97.64,"l":97.335,"n":228,"o":97.51,"t":"2026-10-14T17:45:00Z","v":7600,"vw":97.545532},{"c":97.79,"h":97.93,"l":97.53,"n":125,"o":97.53,"t":"2026-10-14T18:00:00Z","v":3837,"vw":97.802444},{"c":97.64,"h":98,"l":97.5,"n":143,"o":98,"t":"2026-10-14T18:15:00Z","v":5538,"vw":97.63358},{"c":97.37,"h":97.67,"l":97.155,"n":272,"o":97.53,"t":"2026-10-14T18:30:00Z","v":8746,"vw":97.384125},{"c":97.02,"h":97.57,"l":96.86,"n":256,"o":97.57,"t":"2026-10-14T18:45:00Z","v":8428,"vw":97.308891},{"c":96.99,"h":97.11,"l":96.57,"n":339,"o":97.0025,"t":"2026-10-14T19:00:00Z","v":10979,"vw":96.749284},{"c":97.44,"h":97.75,"l":96.96,"n":457,"o":97.03,"t":"2026-10-14T19:15:00Z","v":14159,"vw":97.46918},{"c":97.625,"h":97.71,"l":97.17,"n":718,"o":97.55,"t":"2026-10-14T19:30:00Z","v":30371,"vw":97.397427},{"c":97.87,"h":97.9,"l":97.375,"n":1248,"o":97.47,"t":"2026-10-14T19:45:00Z","v":40923,"vw":97.628746},{"c":97.88,"h":97.88,"l":97.88,"n":13,"o":97.88,"t":"2026-10-14T20:00:00Z","v":32570,"vw":97.88},{"c":97.67,"h":97.67,"l":97.67,"n":3,"o":97.67,"t":"2026-10-14T20:15:00Z","v":1002,"vw":97.67},{"c":97.88,"h":97.88,"l":97.88,"n":1,"o":97.88,"t":"2026-10-14T20:30:00Z","v":767,"vw":97.88},{"c":97.88,"h":97.88,"l":97.88,"n":3,"o":97.88,"t":"2026-10-15T08:00:00Z","v":500,"vw":97.88},{"c":97.68,"h":97.68,"l":97.51,"n":19,"o":97.51,"t":"2026-10-15T13:00:00Z","v":416,"vw":97.633678},{"c":97.5,"h":97.6,"l":97.5,"n":4,"o":97.6,"t":"2026-10-15T13:15:00Z","v":375,"vw":97.564888},{"c":97.24,"h":97.54,"l":93.441,"n":554,"o":97.06,"t":"2026-10-15T13:30:00Z","v":49135,"vw":94.778692},{"c":98,"h":98.02,"l":96.34,"n":287,"o":97.01,"t":"2026-10-15T13:45:00Z","v":12653,"vw":97.329167},{"c":98.975,"h":99.9,"l":98.485,"n":149,"o":98.54,"t":"2026-10-15T14:00:00Z","v":4741,"vw":99.289601},{"c":98.5,"h":99.03,"l":98.2043,"n":214,"o":98.76,"t":"2026-10-15T14:15:00Z","v":11311,"vw":98.57914},{"c":99.4,"h":99.4,"l":97.995,"n":297,"o":98.295,"t":"2026-10-15T14:30:00Z","v":4659,"vw":98.374065},{"c":100.41,"h":100.41,"l":99.52,"n":278,"o":99.75,"t":"2026-10-15T14:45:00Z","v":12255,"vw":99.952299},{"c":100.12,"h":101,"l":100.045,"n":310,"o":100.175,"t":"2026-10-15T15:00:00Z","v":6874,"vw":100.447935},{"c":100.395,"h":100.73,"l":99.15,"n":488,"o":100.25,"t":"2026-10-15T15:15:00Z","v":20725,"vw":99.70761},{"c":100.93,"h":100.94,"l":100.3,"n":142,"o":100.38,"t":"2026-10-15T15:30:00Z","v":4482,"vw":100.618903},{"c":100.3779,"h":101.07,"l":100.3779,"n":212,"o":100.77,"t":"2026-10-15T15:45:00Z","v":5738,"vw":100.722619},{"c":100.31,"h":100.71,"l":100.09,"n":254,"o":100.26,"t":"2026-10-15T16:00:00Z","v":7144,"vw":100.349877},{"c":100.54,"h":100.63,"l":100.36,"n":115,"o":100.37,"t":"2026-10-15T16:15:00Z","v":4632,"vw":100.424432},{"c":100.29,"h":100.29,"l":99.82,"n":177,"o":100.11,"t":"2026-10-15T16:30:00Z","v":4874,"vw":100.080208},{"c":99.55,"h":100.603,"l":99.16,"n":232,"o":100.29,"t":"2026-10-15T16:45:00Z","v":8160,"vw":99.777163},{"c":99.77,"h":99.8,"l":99.46,"n":72,"o":99.46,"t":"2026-10-15T17:00:00Z","v":2001,"vw":99.704483},{"c":99.62,"h":100,"l":99.53,"n":254,"o":99.94,"t":"2026-10-15T17:15:00Z","v":7491,"vw":99.777049},{"c":100.1,"h":100.1,"l":99.85,"n":130,"o":99.85,"t":"2026-10-15T17:30:00Z","v":3506,"vw":99.940558},{"c":100.22,"h":100.42,"l":100,"n":117,"o":100,"t":"2026-10-15T17:45:00Z","v":3080,"vw":100.206408},{"c":100,"h":100.13,"l":99.7,"n":259,"o":100.04,"t":"2026-10-15T18:00:00Z","v":8219,"vw":99.916385},{"c":100.52,"h":100.815,"l":99.945,"n":194,"o":99.99,"t":"2026-10-15T18:15:00Z","v":4895,"vw":100.457531},{"c":100.615,"h":100.725,"l":100.24,"n":314,"o":100.24,"t":"2026-10-15T18:30:00Z","v":9294,"vw":100.464806},{"c":101.16,"h":101.28,"l":100.395,"n":435,"o":100.395,"t":"2026-10-15T18:45:00Z","v":15836,"vw":100.965809},{"c":101.775,"h":102.14,"l":101.35,"n":546,"o":101.37,"t":"2026-10-15T19:00:00Z","v":18029,"vw":101.773211},{"c":101.79,"h":101.99,"l":101.54,"n":78,"o":101.54,"t":"2026-10-15T19:15:00Z","v":2465,"vw":101.800714},{"c":101.8,"h":102,"l":101.37,"n":436,"o":101.77,"t":"2026-10-15T19:30:00Z","v":14364,"vw":101.623221},{"c":102.8,"h":102.93,"l":101.545,"n":1942,"o":101.79,"t":"2026-10-15T19:45:00Z","v":91812,"vw":102.415523},{"c":102.73,"h":102.73,"l":102.73,"n":15,"o":102.73,"t":"2026-10-15T20:00:00Z","v":56555,"vw":102.73},{"c":102,"h":102,"l":102,"n":1,"o":102,"t":"2026-10-15T20:15:00Z","v":400,"vw":102},{"c":102,"h":102,"l":102,"n":1,"o":102,"t":"2026-10-15T20:30:00Z","v":100,"vw":102},{"c":103.44,"h":103.44,"l":103.44,"n":2,"o":103.44,"t":"2026-10-15T22:00:00Z","v":135,"vw":103.44},{"c":103.2202,"h":103.2202,"l":103.2202,"n":1,"o":103.2202,"t":"2026-10-15T23:15:00Z","v":500,"vw":103.2202},{"c":103.1376,"h":103.1376,"l":103.1376,"n":1,"o":103.1376,"t":"2026-10-15T23:30:00Z","v":245,"vw":103.1376},{"c":103,"h":103,"l":102.5,"n":31,"o":102.5,"t":"2026-10-16T12:45:00Z","v":1053,"vw":102.735974},{"c":102,"h":102.43,"l":102,"n":9,"o":102.43,"t":"2026-10-16T13:15:00Z","v":337,"vw":102.215},{"c":98.89,"h":102.57,"l":98.89,"n":574,"o":101.41,"t":"2026-10-16T13:30:00Z","v":37652,"vw":101.099373},{"c":98.56,"h":100.92,"l":97.81,"n":304,"o":99.93,"t":"2026-10-16T13:45:00Z","v":16700,"vw":99.014713},{"c":97.97,"h":98.33,"l":97.3,"n":413,"o":98.32,"t":"2026-10-16T14:00:00Z","v":24384,"vw":97.693427},{"c":98.075,"h":98.52,"l":97.78,"n":232,"o":98.185,"t":"2026-10-16T14:15:00Z","v":8544,"vw":98.141111},{"c":98.62,"h":98.62,"l":97.75,"n":170,"o":97.8,"t":"2026-10-16T14:30:00Z","v":4189,"vw":98.054384},{"c":97.82,"h":99.2399,"l":97.82,"n":139,"o":98.35,"t":"2026-10-16T14:45:00Z","v":5396,"vw":98.439147},{"c":98.14,"h":98.69,"l":97.63,"n":403,"o":97.69,"t":"2026-10-16T15:00:00Z","v":17654,"vw":98.127071},{"c":97.9,"h":98.44,"l":97.89,"n":241,"o":98.13,"t":"2026-10-16T15:15:00Z","v":9500,"vw":98.043033},{"c":97.36,"h":98.37,"l":97.36,"n":298,"o":98.165,"t":"2026-10-16T15:30:00Z","v":12589,"vw":97.924768},{"c":97.94,"h":98.19,"l":97.36,"n":370,"o":97.49,"t":"2026-10-16T15:45:00Z","v":26932,"vw":97.668256},{"c":98.235,"h":98.68,"l":97.71,"n":466,"o":97.94,"t":"2026-10-16T16:00:00Z","v":46738,"vw":98.041009},{"c":98.06,"h":98.46,"l":98.03,"n":221,"o":98.41,"t":"2026-10-16T16:15:00Z","v":6022,"vw":98.314081},{"c":98.5,"h":98.5125,"l":97.88,"n":302,"o":98.03,"t":"2026-10-16T16:30:00Z","v":10679,"vw":98.314971},{"c":98.16,"h":98.87,"l":98.1301,"n":211,"o":98.7,"t":"2026-10-16T16:45:00Z","v":7331,"vw":98.527255},{"c":97.93,"h":98.47,"l":97.57,"n":326,"o":98.47,"t":"2026-10-16T17:00:00Z","v":10029,"vw":97.98423},{"c":97.71,"h":98.19,"l":97.71,"n":205,"o":97.96,"t":"2026-10-16T17:15:00Z","v":5580,"vw":97.986093},{"c":98.41,"h":98.65,"l":97.6601,"n":228,"o":98.17,"t":"2026-10-16T17:30:00Z","v":7180,"vw":98.26319},{"c":97.49,"h":98.15,"l":97.49,"n":183,"o":98.15,"t":"2026-10-16T17:45:00Z","v":4702,"vw":97.797778},{"c":97.495,"h":97.74,"l":97.355,"n":409,"o":97.4725,"t":"2026-10-16T18:00:00Z","v":19924,"vw":97.496121},{"c":97.47,"h":97.75,"l":97.06,"n":570,"o":97.4675,"t":"2026-10-16T18:15:00Z","v":41452,"vw":97.434711},{"c":97.55,"h":97.695,"l":97.21,"n":774,"o":97.58,"t":"2026-10-16T18:30:00Z","v":62777,"vw":97.466384},{"c":96.755,"h":97.575,"l":96.66,"n":568,"o":97.52,"t":"2026-10-16T18:45:00Z","v":20999,"vw":97.271842},{"c":97.32,"h":97.32,"l":96.21,"n":400,"o":96.69,"t":"2026-10-16T19:00:00Z","v":17811,"vw":96.710795},{"c":98.1325,"h":98.1325,"l":96.61,"n":488,"o":97.3075,"t":"2026-10-16T19:15:00Z","v":19584,"vw":97.445684},{"c":97.4675,"h":98.13,"l":97.42,"n":743,"o":97.8725,"t":"2026-10-16T19:30:00Z","v":34132,"vw":97.775333},{"c":97.97,"h":98.43,"l":97.39,"n":1690,"o":97.56,"t":"2026-10-16T19:45:00Z","v":67195,"vw":97.973097},{"c":98.12,"h":98.12,"l":98.12,"n":14,"o":98.12,"t":"2026-10-16T20:00:00Z","v":34993,"vw":98.12},{"c":98.12,"h":98.12,"l":97,"n":2,"o":97,"t":"2026-10-16T20:30:00Z","v":279,"vw":97.718566},{"c":98.12,"h":98.12,"l":98.12,"n":1,"o":98.12,"t":"2026-10-16T22:00:00Z","v":125,"vw":98.12},{"c":98.12,"h":98.12,"l":98.12,"n":1,"o":98.12,"t":"2026-10-16T22:30:00Z","v":100,"vw":98.12},{"c":97.65,"h":97.65,"l":97.65,"n":6,"o":97.65,"t":"2026-10-19T08:00:00Z","v":114,"vw":97.65},{"c":98.45,"h":98.56,"l":98.45,"n":44,"o":98.56,"t":"2026-10-19T13:00:00Z","v":526,"vw":98.507075},{"c":98.56,"h":101.686,"l":98.36,"n":629,"o":98.95,"t":"2026-10-19T13:30:00Z","v":56279,"vw":99.72087},{"c":98.645,"h":99.984,"l":98.2801,"n":399,"o":99.27,"t":"2026-10-19T13:45:00Z","v":20796,"vw":99.013462},{"c":99.81,"h":99.81,"l":98.234,"n":377,"o":98.8275,"t":"2026-10-19T14:00:00Z","v":29781,"vw":98.946699},{"c":99.64,"h":100,"l":99.64,"n":66,"o":99.9,"t":"2026-10-19T14:15:00Z","v":2561,"vw":99.859118},{"c":99,"h":99.97,"l":98.26,"n":159,"o":99.97,"t":"2026-10-19T14:30:00Z","v":4262,"vw":99.159635},{"c":99.315,"h":99.48,"l":98.75,"n":261,"o":99.44,"t":"2026-10-19T14:45:00Z","v":9733,"vw":99.1141},{"c":99.65,"h":99.76,"l":99.53,"n":93,"o":99.71,"t":"2026-10-19T15:00:00Z","v":2656,"vw":99.69},{"c":99.98,"h":100.22,"l":99.25,"n":244,"o":99.73,"t":"2026-10-19T15:15:00Z","v":9048,"vw":99.82352},{"c":100.805,"h":100.805,"l":99.95,"n":248,"o":100.06,"t":"2026-10-19T15:30:00Z","v":11271,"vw":100.485398},{"c":100.4797,"h":100.8,"l":100.23,"n":136,"o":100.8,"t":"2026-10-19T15:45:00Z","v":5928,"vw":100.454332},{"c":100.94,"h":101.005,"l":100.48,"n":203,"o":100.78,"t":"2026-10-19T16:00:00Z","v":4609,"vw":100.79939},{"c":101.085,"h":101.35,"l":100.38,"n":218,"o":100.805,"t":"2026-10-19T16:15:00Z","v":6809,"vw":100.87104},{"c":101.69,"h":101.69,"l":100.5817,"n":217,"o":100.91,"t":"2026-10-19T16:30:00Z","v":9774,"vw":101.03562},{"c":102.195,"h":102.5,"l":101.73,"n":329,"o":101.73,"t":"2026-10-19T16:45:00Z","v":13361,"vw":102.104744},{"c":101.56,"h":102.174,"l":101.32,"n":431,"o":102.01,"t":"2026-10-19T17:00:00Z","v":21276,"vw":101.919377},{"c":101.665,"h":101.835,"l":101.385,"n":234,"o":101.575,"t":"2026-10-19T17:15:00Z","v":8214,"vw":101.6179},{"c":101.1,"h":101.55,"l":101.1,"n":99,"o":101.52,"t":"2026-10-19T17:30:00Z","v":3020,"vw":101.358889},{"c":101.45,"h":101.725,"l":100.95,"n":279,"o":101.38,"t":"2026-10-19T17:45:00Z","v":6832,"vw":101.258279},{"c":101.41,"h":101.67,"l":101.4,"n":139,"o":101.43,"t":"2026-10-19T18:00:00Z","v":3827,"vw":101.496695},{"c":101.15,"h":101.53,"l":101.09,"n":229,"o":101.34,"t":"2026-10-19T18:15:00Z","v":8630,"vw":101.337937},{"c":101.36,"h":101.36,"l":100.73,"n":347,"o":101.29,"t":"2026-10-19T18:30:00Z","v":15283,"vw":101.027393},{"c":101.0515,"h":101.56,"l":101.045,"n":329,"o":101.39,"t":"2026-10-19T18:45:00Z","v":15669,"vw":101.423189},{"c":101.355,"h":101.44,"l":101.11,"n":76,"o":101.11,"t":"2026-10-19T19:00:00Z","v":1578,"vw":101.298976},{"c":102.11,"h":102.11,"l":101.2,"n":307,"o":101.2,"t":"2026-10-19T19:15:00Z","v":10505,"vw":101.712576},{"c":101.88,"h":102.29,"l":101.635,"n":364,"o":102.27,"t":"2026-10-19T19:30:00Z","v":10858,"vw":101.918366},{"c":101.03,"h":102.31,"l":100.86,"n":1641,"o":101.91,"t":"2026-10-19T19:45:00Z","v":81933,"vw":101.261795},{"c":101.03,"h":101.03,"l":101.03,"n":14,"o":101.03,"t":"2026-10-19T20:00:00Z","v":44920,"vw":101.03},{"c":101.03,"h":101.03,"l":101.03,"n":1,"o":101.03,"t":"2026-10-19T20:30:00Z","v":395,"vw":101.03},{"c":100.724,"h":102.3,"l":100.565,"n":126,"o":101.12,"t":"2026-10-20T13:30:00Z","v":7545,"vw":101.092795},{"c":101.39,"h":101.39,"l":100.42,"n":230,"o":101,"t":"2026-10-20T13:45:00Z","v":4248,"vw":100.998654},{"c":101.01,"h":101.7255,"l":99.55,"n":282,"o":101.7255,"t":"2026-10-20T14:00:00Z","v":10033,"vw":100.770855},{"c":102.57,"h":102.62,"l":101.17,"n":339,"o":101.17,"t":"2026-10-20T14:15:00Z","v":14534,"vw":102.10999},{"c":102.48,"h":102.87,"l":102.47,"n":138,"o":102.58,"t":"2026-10-20T14:30:00Z","v":5683,"vw":102.667514},{"c":103.38,"h":103.5,"l":102.3,"n":411,"o":102.81,"t":"2026-10-20T14:45:00Z","v":13203,"vw":102.980743},{"c":103.425,"h":103.695,"l":103.065,"n":381,"o":103.42,"t":"2026-10-20T15:00:00Z","v":14403,"vw":103.464355},{"c":103.795,"h":104.67,"l":103.5825,"n":258,"o":103.75,"t":"2026-10-20T15:15:00Z","v":11819,"vw":104.05876},{"c":103.605,"h":104.22,"l":103.23,"n":305,"o":104.18,"t":"2026-10-20T15:30:00Z","v":10139,"vw":103.849821},{"c":104.47,"h":104.47,"l":104.1,"n":215,"o":104.19,"t":"2026-10-20T15:45:00Z","v":6667,"vw":104.237168},{"c":103.83,"h":104.24,"l":103.75,"n":176,"o":104.02,"t":"2026-10-20T16:00:00Z","v":5390,"vw":103.985039},{"c":104.15,"h":104.19,"l":103.5,"n":218,"o":103.93,"t":"2026-10-20T16:15:00Z","v":5956,"vw":103.930907},{"c":104.13,"h":104.265,"l":103.895,"n":137,"o":104.15,"t":"2026-10-20T16:30:00Z","v":3222,"vw":104.090851},{"c":103.94,"h":104.015,"l":103.74,"n":175,"o":104.015,"t":"2026-10-20T16:45:00Z","v":4303,"vw":103.88053},{"c":103.76,"h":104.01,"l":103.76,"n":86,"o":104,"t":"2026-10-20T17:00:00Z","v":1885,"vw":103.894167},{"c":103.855,"h":104.05,"l":103.855,"n":135,"o":104.03,"t":"2026-10-20T17:15:00Z","v":2628,"vw":103.989604},{"c":103.8,"h":103.99,"l":103.61,"n":194,"o":103.8525,"t":"2026-10-20T17:30:00Z","v":4505,"vw":103.854592},{"c":103.775,"h":104.12,"l":103.62,"n":286,"o":103.62,"t":"2026-10-20T17:45:00Z","v":8026,"vw":103.861615},{"c":104.085,"h":104.17,"l":103.75,"n":201,"o":103.825,"t":"2026-10-20T18:00:00Z","v":4691,"vw":104.005416},{"c":104.08,"h":104.22,"l":103.9,"n":185,"o":104.18,"t":"2026-10-20T18:15:00Z","v":3761,"vw":104.050345},{"c":103.345,"h":103.89,"l":103.21,"n":307,"o":103.83,"t":"2026-10-20T18:30:00Z","v":8632,"vw":103.460075},{"c":103.81,"h":103.81,"l":103.48,"n":184,"o":103.48,"t":"2026-10-20T18:45:00Z","v":4475,"vw":103.711277},{"c":103.82,"h":104.01,"l":103.68,"n":207,"o":103.81,"t":"2026-10-20T19:00:00Z","v":5439,"vw":103.823971},{"c":103.453,"h":103.79,"l":103.335,"n":178,"o":103.62,"t":"2026-10-20T19:15:00Z","v":6889,"vw":103.484874},{"c":103,"h":103.49,"l":102.87,"n":846,"o":103.43,"t":"2026-10-20T19:30:00Z","v":37944,"vw":103.197517},{"c":103.42,"h":103.54,"l":102.95,"n":1364,"o":103.23,"t":"2026-10-20T19:45:00Z","v":56450,"vw":103.345427},{"c":103.5,"h":103.5,"l":103.5,"n":19,"o":103.5,"t":"2026-10-20T20:00:00Z","v":105126,"vw":103.5},{"c":103.5,"h":103.5,"l":102.5,"n":76,"o":102.5,"t":"2026-10-21T08:00:00Z","v":3881,"vw":102.573475},{"c":102.95,"h":103.11,"l":102.2,"n":21,"o":103.11,"t":"2026-10-21T08:15:00Z","v":1649,"vw":102.843152},{"c":103.51,"h":103.51,"l":103.51,"n":4,"o":103.51,"t":"2026-10-21T09:00:00Z","v":1405,"vw":103.51},{"c":103.21,"h":103.21,"l":103.21,"n":2,"o":103.21,"t":"2026-10-21T11:30:00Z","v":150,"vw":103.21},{"c":103,"h":103.02,"l":103,"n":35,"o":103.02,"t":"2026-10-21T12:15:00Z","v":1081,"vw":103.014836},{"c":102.9,"h":102.9,"l":102.9,"n":6,"o":102.9,"t":"2026-10-21T12:30:00Z","v":442,"vw":102.9},{"c":102.65,"h":102.65,"l":102.6,"n":22,"o":102.6,"t":"2026-10-21T13:00:00Z","v":310,"vw":102.632759},{"c":102.65,"h":102.65,"l":102.65,"n":5,"o":102.65,"t":"2026-10-21T13:15:00Z","v":104,"vw":102.65},{"c":106,"h":106.2,"l":102.8,"n":326,"o":103.27,"t":"2026-10-21T13:30:00Z","v":19159,"vw":104.768353},{"c":106,"h":107.04,"l":105.56,"n":224,"o":105.76,"t":"2026-10-21T13:45:00Z","v":10834,"vw":106.25686},{"c":105,"h":105.36,"l":104.37,"n":246,"o":105.36,"t":"2026-10-21T14:00:00Z","v":6279,"vw":104.937703},{"c":104.96,"h":105.045,"l":104.96,"n":57,"o":105.02,"t":"2026-10-21T14:15:00Z","v":1448,"vw":105.017},{"c":105.19,"h":105.72,"l":105,"n":153,"o":105.1,"t":"2026-10-21T14:30:00Z","v":4299,"vw":105.210722},{"c":105.175,"h":105.4,"l":104.95,"n":113,"o":105.1,"t":"2026-10-21T14:45:00Z","v":4003,"vw":105.266263},{"c":105.345,"h":105.68,"l":105.26,"n":76,"o":105.26,"t":"2026-10-21T15:00:00Z","v":2591,"vw":105.45896},{"c":105.85,"h":105.85,"l":105.36,"n":71,"o":105.36,"t":"2026-10-21T15:15:00Z","v":1908,"vw":105.736667},{"c":105.56,"h":105.635,"l":105.36,"n":151,"o":105.635,"t":"2026-10-21T15:30:00Z","v":5471,"vw":105.492264},{"c":104.79,"h":105.755,"l":104.53,"n":257,"o":105.57,"t":"2026-10-21T15:45:00Z","v":8012,"vw":105.203193},{"c":104.83,"h":104.83,"l":104.45,"n":241,"o":104.66,"t":"2026-10-21T16:00:00Z","v":8698,"vw":104.626728},{"c":104.46,"h":104.785,"l":104.3,"n":177,"o":104.76,"t":"2026-10-21T16:15:00Z","v":5529,"vw":104.556151},{"c":104.49,"h":104.65,"l":104.28,"n":290,"o":104.65,"t":"2026-10-21T16:30:00Z","v":9374,"vw":104.490215},{"c":104.86,"h":105.22,"l":104.31,"n":163,"o":104.49,"t":"2026-10-21T16:45:00Z","v":5729,"vw":104.820322},{"c":104.29,"h":104.75,"l":104,"n":248,"o":104.64,"t":"2026-10-21T17:00:00Z","v":10659,"vw":104.269846},{"c":104.18,"h":104.45,"l":103.89,"n":196,"o":104.355,"t":"2026-10-21T17:15:00Z","v":5290,"vw":104.122707},{"c":104.91,"h":104.91,"l":103.93,"n":377,"o":103.93,"t":"2026-10-21T17:30:00Z","v":17164,"vw":104.448775},{"c":105.185,"h":105.23,"l":104.69,"n":274,"o":104.85,"t":"2026-10-21T17:45:00Z","v":13043,"vw":104.8907},{"c":105.06,"h":105.22,"l":104.86,"n":223,"o":105.205,"t":"2026-10-21T18:00:00Z","v":6924,"vw":105.073553},{"c":105.22,"h":105.44,"l":105.215,"n":235,"o":105.24,"t":"2026-10-21T18:15:00Z","v":6126,"vw":105.308276},{"c":105.4,"h":105.42,"l":105.24,"n":186,"o":105.245,"t":"2026-10-21T18:30:00Z","v":4339,"vw":105.302558},{"c":105.65,"h":105.65,"l":104.86,"n":389,"o":105.26,"t":"2026-10-21T18:45:00Z","v":17478,"vw":105.173149},{"c":105.185,"h":105.415,"l":104.94,"n":387,"o":105.36,"t":"2026-10-21T19:00:00Z","v":12692,"vw":105.257042},{"c":105.485,"h":105.67,"l":105.225,"n":337,"o":105.33,"t":"2026-10-21T19:15:00Z","v":10037,"vw":105.426459},{"c":105.03,"h":105.66,"l":105.03,"n":515,"o":105.4,"t":"2026-10-21T19:30:00Z","v":15000,"vw":105.429833},{"c":104.66,"h":105.42,"l":104.52,"n":1485,"o":105.03,"t":"2026-10-21T19:45:00Z","v":71553,"vw":104.973888},{"c":104.67,"h":104.67,"l":104.67,"n":9,"o":104.67,"t":"2026-10-21T20:00:00Z","v":38460,"vw":104.67},{"c":104.6,"h":106.9,"l":104.54,"n":21,"o":106.28,"t":"2026-10-21T22:00:00Z","v":18765,"vw":105.731151},{"c":103.6,"h":104.4,"l":103.56,"n":8,"o":104.4,"t":"2026-10-21T22:15:00Z","v":509,"vw":103.85},{"c":104.23,"h":104.23,"l":104.23,"n":23,"o":104.23,"t":"2026-10-22T08:00:00Z","v":707,"vw":104.23},{"c":103.97,"h":103.97,"l":102.09,"n":28,"o":102.09,"t":"2026-10-22T08:15:00Z","v":1003,"vw":102.305517},{"c":102.56,"h":102.56,"l":102.56,"n":15,"o":102.56,"t":"2026-10-22T09:00:00Z","v":1500,"vw":102.56},{"c":103.95,"h":103.95,"l":103.95,"n":6,"o":103.95,"t":"2026-10-22T11:30:00Z","v":105,"vw":103.95},{"c":104.785,"h":104.82,"l":103.9475,"n":128,"o":104.34,"t":"2026-10-22T13:30:00Z","v":10478,"vw":104.482682},{"c":103.51,"h":104.08,"l":102,"n":203,"o":103.81,"t":"2026-10-22T13:45:00Z","v":18921,"vw":102.971783},{"c":103.485,"h":104.23,"l":103.05,"n":259,"o":103.57,"t":"2026-10-22T14:00:00Z","v":9699,"vw":103.631552},{"c":103.56,"h":103.68,"l":102.45,"n":347,"o":103.68,"t":"2026-10-22T14:15:00Z","v":16585,"vw":103.017122},{"c":104.51,"h":104.69,"l":103.08,"n":203,"o":103.08,"t":"2026-10-22T14:30:00Z","v":6221,"vw":103.972544},{"c":104.31,"h":104.83,"l":104.23,"n":299,"o":104.63,"t":"2026-10-22T14:45:00Z","v":9711,"vw":104.529674},{"c":104.53,"h":105.2,"l":104.05,"n":421,"o":104.1,"t":"2026-10-22T15:00:00Z","v":18229,"vw":104.558435},{"c":104.37,"h":105.15,"l":104.33,"n":226,"o":104.5,"t":"2026-10-22T15:15:00Z","v":5874,"vw":104.70267},{"c":104.5,"h":104.5,"l":103.85,"n":280,"o":104.49,"t":"2026-10-22T15:30:00Z","v":11967,"vw":104.304849},{"c":104.015,"h":104.48,"l":104,"n":165,"o":104.31,"t":"2026-10-22T15:45:00Z","v":12083,"vw":104.203006},{"c":103.615,"h":104.415,"l":103.5,"n":323,"o":104.015,"t":"2026-10-22T16:00:00Z","v":12838,"vw":104.003134},{"c":104.09,"h":104.4,"l":103.69,"n":203,"o":103.72,"t":"2026-10-22T16:15:00Z","v":7014,"vw":104.044442},{"c":103.2,"h":103.8366,"l":102.79,"n":815,"o":103.8366,"t":"2026-10-22T16:30:00Z","v":48111,"vw":103.338532},{"c":103.9837,"h":104.22,"l":103.12,"n":354,"o":103.2,"t":"2026-10-22T16:45:00Z","v":11882,"vw":103.700482},{"c":103.605,"h":104.1,"l":102.96,"n":250,"o":104.1,"t":"2026-10-22T17:00:00Z","v":9777,"vw":103.614546},{"c":103.5925,"h":103.79,"l":103.2775,"n":147,"o":103.43,"t":"2026-10-22T17:15:00Z","v":8602,"vw":103.551169},{"c":104.045,"h":104.22,"l":103.65,"n":185,"o":103.83,"t":"2026-10-22T17:30:00Z","v":8398,"vw":103.918351},{"c":103.725,"h":104.31,"l":103.725,"n":188,"o":104.23,"t":"2026-10-22T17:45:00Z","v":5318,"vw":104.130962},{"c":103.91,"h":104.35,"l":103.7,"n":164,"o":103.76,"t":"2026-10-22T18:00:00Z","v":9041,"vw":103.958779},{"c":103.945,"h":104.5,"l":103.91,"n":226,"o":103.91,"t":"2026-10-22T18:15:00Z","v":6398,"vw":104.146731},{"c":104.155,"h":104.41,"l":103.87,"n":143,"o":103.87,"t":"2026-10-22T18:30:00Z","v":4268,"vw":104.17989},{"c":104.51,"h":104.51,"l":104.175,"n":119,"o":104.18,"t":"2026-10-22T18:45:00Z","v":3478,"vw":104.31125},{"c":104.57,"h":104.57,"l":104.29,"n":145,"o":104.365,"t":"2026-10-22T19:00:00Z","v":5109,"vw":104.377715},{"c":105.51,"h":105.51,"l":104.59,"n":339,"o":104.59,"t":"2026-10-22T19:15:00Z","v":10004,"vw":104.972561},{"c":105.665,"h":105.76,"l":105.23,"n":339,"o":105.48,"t":"2026-10-22T19:30:00Z","v":12603,"vw":105.488345},{"c":105.67,"h":105.97,"l":105.295,"n":1149,"o":105.6115,"t":"2026-10-22T19:45:00Z","v":41480,"vw":105.666673},{"c":105.68,"h":105.68,"l":105.68,"n":15,"o":105.68,"t":"2026-10-22T20:00:00Z","v":32741,"vw":105.68},{"c":105.5,"h":105.5,"l":105.5,"n":1,"o":105.5,"t":"2026-10-22T20:15:00Z","v":100,"vw":105.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.2434553315902084,"strike":157.51071521490152,"iv":0.9889945702160697,"gamma":0.005980479361947208,"theta":-0.08986925092252931,"vega":0.05205575674135697,"rho":0.007209730272410347,"breakevenPct":50.4778867739258},{"delta":0.15,"premium":1.6737179487179485,"strike":137.17948717948718,"iv":0.7990846153846154,"gamma":0.009846153846153845,"theta":-0.09687948717948718,"vega":0.06928461538461539,"rho":0.01096139732042509,"breakevenPct":31.61441244379633},{"delta":0.2,"premium":2.2743670886075953,"strike":129.55696202531647,"iv":0.7557544303797468,"gamma":0.012494936708860762,"theta":-0.11038860759493671,"vega":0.08316455696202532,"rho":0.014603008016556627,"breakevenPct":24.95860579518867},{"delta":0.25,"premium":2.873123324396783,"strike":123.57908847184987,"iv":0.7078815013404826,"gamma":0.014983109919571046,"theta":-0.11735308310991957,"vega":0.09395013404825737,"rho":0.01825765695622552,"breakevenPct":19.859916394546588},{"delta":0.3,"premium":3.6941689008042893,"strike":120.22788203753352,"iv":0.7222246648793565,"gamma":0.016122520107238605,"theta":-0.13162922252010723,"vega":0.10326648793565685,"rho":0.021769940798618388,"breakevenPct":17.461659657192232},{"delta":0.35,"premium":4.686406619385342,"strike":117.24586288416076,"iv":0.7404408983451536,"gamma":0.016695744680851065,"theta":-0.14328605200945627,"vega":0.10940827423167848,"rho":0.025164144396005266,"breakevenPct":15.575610903835168},{"delta":0.4,"premium":5.694746600741657,"strike":114.25834363411619,"iv":0.753491347342398,"gamma":0.01721866501854141,"theta":-0.1527416563658838,"vega":0.11455265760197775,"rho":0.028546394320722344,"breakevenPct":13.699611597021658},{"delta":0.45,"premium":6.7145241038318915,"strike":111.16810877626699,"iv":0.7492886279357232,"gamma":0.01771310259579728,"theta":-0.155831891223733,"vega":0.11727206427688505,"rho":0.03191807272199714,"breakevenPct":11.737092777344913},{"delta":0.5,"premium":7.693923611111111,"strike":108.20023148148148,"iv":0.7327259259259259,"gamma":0.01822395833333333,"theta":-0.15390439814814816,"vega":0.11801203703703704,"rho":0.035322379393353885,"breakevenPct":9.852279708618568},{"delta":0.55,"premium":8.648784722222222,"strike":105.30671296296296,"iv":0.7086518518518518,"gamma":0.018744791666666667,"theta":-0.1489275462962963,"vega":0.11754907407407407,"rho":0.03874651482048391,"breakevenPct":8.014689748990696},{"delta":0.6,"premium":10.376819708846584,"strike":102.49720044792834,"iv":0.7348821948488241,"gamma":0.0175986562150056,"theta":-0.15010190369540874,"vega":0.11414624860022396,"rho":0.041604354359394614,"breakevenPct":6.989592565663427},{"delta":0.65,"premium":12.196539379474943,"strike":99.67780429594272,"iv":0.7637417661097852,"gamma":0.01628400954653938,"theta":-0.15083341288782814,"vega":0.11001384248210022,"rho":0.044393938561750654,"breakevenPct":6.042031919827165},{"delta":0.7,"premium":14.01634844868735,"strike":96.69451073985681,"iv":0.765054415274463,"gamma":0.015210023866348451,"theta":-0.14188353221957042,"vega":0.1027346062052506,"rho":0.0471743497505809,"breakevenPct":4.9392030223167325},{"delta":0.75,"premium":16.118131868131865,"strike":93.51648351648352,"iv":0.7703692307692308,"gamma":0.01382857142857143,"theta":-0.13145934065934067,"vega":0.09397142857142858,"rho":0.04973752770238988,"breakevenPct":3.9190667152752465},{"delta":0.8,"premium":18.59065934065934,"strike":90.08241758241758,"iv":0.7809461538461538,"gamma":0.012042857142857143,"theta":-0.1190967032967033,"vega":0.08325714285714286,"rho":0.05201508417589311,"breakevenPct":3.007655851257752},{"delta":0.85,"premium":22.93244897959184,"strike":85.0204081632653,"iv":0.8470302040816328,"gamma":0.00921142857142857,"theta":-0.10844244897959184,"vega":0.06935591836734693,"rho":0.05283223465238565,"breakevenPct":2.324983073798242},{"delta":0.9,"premium":27.476836158192096,"strike":79.63276836158191,"iv":0.8690406779661017,"gamma":0.006753107344632765,"theta":-0.08531638418079093,"vega":0.052135028248587546,"rho":0.0534813888489878,"breakevenPct":1.5256914879374555}],"put":[{"delta":0.1,"premium":1.5759482758620689,"strike":76.77586206896552,"iv":0.9935631034482758,"gamma":0.005903793103448276,"theta":-0.08754896551724138,"vega":0.052035862068965516,"rho":-0.009786979667519902,"breakevenPct":28.72046085961758},{"delta":0.15,"premium":2.22710843373494,"strike":84.71385542168674,"iv":0.8617849397590363,"gamma":0.009074096385542168,"theta":-0.10093373493975903,"vega":0.06927620481927711,"rho":-0.014579594235041293,"breakevenPct":21.813509964026725},{"delta":0.2,"premium":3.3019607843137257,"strike":88.62745098039215,"iv":0.8724156862745098,"gamma":0.010723529411764705,"theta":-0.12204901960784313,"vega":0.08274117647058823,"rho":-0.01967790730952021,"breakevenPct":19.12275810798253},{"delta":0.25,"premium":4.205183946488295,"strike":92.65886287625418,"iv":0.8397401337792642,"gamma":0.012735785953177257,"theta":-0.13255886287625418,"vega":0.0940344481605351,"rho":-0.024646398640578063,"breakevenPct":16.15765030353945},{"delta":0.3,"premium":5.138578680203046,"strike":96.39593908629442,"iv":0.7992786802030457,"gamma":0.014558375634517767,"theta":-0.13769187817258882,"vega":0.10282690355329949,"rho":-0.029633874822814585,"breakevenPct":13.500132316501078},{"delta":0.35,"premium":6.248984771573603,"strike":99.56852791878173,"iv":0.7846847715736041,"gamma":0.01582741116751269,"theta":-0.14403705583756346,"vega":0.10993350253807106,"rho":-0.03474985968949427,"breakevenPct":11.545456732504157},{"delta":0.4,"premium":7.560747663551402,"strike":102.5233644859813,"iv":0.7774009345794393,"gamma":0.016605607476635514,"theta":-0.14767570093457943,"vega":0.1141803738317757,"rho":-0.04001213582641647,"breakevenPct":9.988040926606727},{"delta":0.45,"premium":8.878823529411765,"strike":105.40641711229947,"iv":0.7677456684491979,"gamma":0.01731379679144385,"theta":-0.14946524064171124,"vega":0.11746502673796792,"rho":-0.04527773637268359,"breakevenPct":8.504650632333936},{"delta":0.5,"premium":10.055294117647058,"strike":108.08021390374331,"iv":0.7384408556149733,"gamma":0.018062459893048128,"theta":-0.14331550802139037,"vega":0.11789283422459892,"rho":-0.05043341536398176,"breakevenPct":7.085384089008293},{"delta":0.55,"premium":11.69,"strike":111,"iv":0.72934,"gamma":0.018199999999999997,"theta":-0.14008,"vega":0.11744,"rho":-0.05593646337053964,"breakevenPct":5.867298578199055},{"delta":0.6,"premium":14.491418439716307,"strike":114.54609929078013,"iv":0.7716804255319148,"gamma":0.016781560283687946,"theta":-0.14426439716312056,"vega":0.1147449645390071,"rho":-0.06232394738048923,"breakevenPct":5.161439951598262},{"delta":0.65,"premium":17.02396121883657,"strike":118.01939058171746,"iv":0.7774623268698061,"gamma":0.01593573407202216,"theta":-0.1377950138504155,"vega":0.10962936288088643,"rho":-0.06851060957818811,"breakevenPct":4.2697352010607705},{"delta":0.7,"premium":19.770569620253166,"strike":121.69303797468353,"iv":0.7779370253164557,"gamma":0.014992088607594937,"theta":-0.12812088607594938,"vega":0.10297848101265823,"rho":-0.07486763686178617,"breakevenPct":3.3910252564640952},{"delta":0.75,"premium":22.948220640569396,"strike":125.72953736654804,"iv":0.7776996441281139,"gamma":0.013737366548042706,"theta":-0.11551530249110321,"vega":0.09430533807829182,"rho":-0.08156110304098574,"breakevenPct":2.5769509706363487},{"delta":0.8,"premium":26.673618090452262,"strike":130.25125628140702,"iv":0.7743035175879397,"gamma":0.012114572864321608,"theta":-0.09912160804020101,"vega":0.0832572864321608,"rho":-0.08866973458108882,"breakevenPct":1.8221438948296012},{"delta":0.85,"premium":32.722077922077915,"strike":136.98051948051946,"iv":0.7944525974025973,"gamma":0.009866233766233768,"theta":-0.08154675324675326,"vega":0.0691974025974026,"rho":-0.09761596126322948,"breakevenPct":1.1768326460269625},{"delta":0.9,"premium":42.09580152671757,"strike":146.98473282442748,"iv":0.8309137404580152,"gamma":0.007083969465648851,"theta":-0.059867938931297666,"vega":0.052051145038167906,"rho":-0.10918258693630706,"breakevenPct":0.5792120400853816}]},"raw":{"call":[{"delta":0.1,"premium":1.2434553315902084,"strike":157.51071521490152,"iv":0.9889945702160697,"gamma":0.005980479361947208,"theta":-0.08986925092252931,"vega":0.05205575674135697,"rho":0.007209730272410347,"breakevenPct":50.4778867739258},{"delta":0.15,"premium":1.6737179487179485,"strike":137.17948717948718,"iv":0.7990846153846154,"gamma":0.009846153846153845,"theta":-0.09687948717948718,"vega":0.06928461538461539,"rho":0.01096139732042509,"breakevenPct":31.61441244379633},{"delta":0.2,"premium":2.2743670886075953,"strike":129.55696202531647,"iv":0.7557544303797468,"gamma":0.012494936708860762,"theta":-0.11038860759493671,"vega":0.08316455696202532,"rho":0.014603008016556627,"breakevenPct":24.95860579518867},{"delta":0.25,"premium":2.873123324396783,"strike":123.57908847184987,"iv":0.7078815013404826,"gamma":0.014983109919571046,"theta":-0.11735308310991957,"vega":0.09395013404825737,"rho":0.01825765695622552,"breakevenPct":19.859916394546588},{"delta":0.3,"premium":3.6941689008042893,"strike":120.22788203753352,"iv":0.7222246648793565,"gamma":0.016122520107238605,"theta":-0.13162922252010723,"vega":0.10326648793565685,"rho":0.021769940798618388,"breakevenPct":17.461659657192232},{"delta":0.35,"premium":4.686406619385342,"strike":117.24586288416076,"iv":0.7404408983451536,"gamma":0.016695744680851065,"theta":-0.14328605200945627,"vega":0.10940827423167848,"rho":0.025164144396005266,"breakevenPct":15.575610903835168},{"delta":0.4,"premium":5.694746600741657,"strike":114.25834363411619,"iv":0.753491347342398,"gamma":0.01721866501854141,"theta":-0.1527416563658838,"vega":0.11455265760197775,"rho":0.028546394320722344,"breakevenPct":13.699611597021658},{"delta":0.45,"premium":6.7145241038318915,"strike":111.16810877626699,"iv":0.7492886279357232,"gamma":0.01771310259579728,"theta":-0.155831891223733,"vega":0.11727206427688505,"rho":0.03191807272199714,"breakevenPct":11.737092777344913},{"delta":0.5,"premium":7.693923611111111,"strike":108.20023148148148,"iv":0.7327259259259259,"gamma":0.01822395833333333,"theta":-0.15390439814814816,"vega":0.11801203703703704,"rho":0.035322379393353885,"breakevenPct":9.852279708618568},{"delta":0.55,"premium":8.648784722222222,"strike":105.30671296296296,"iv":0.7086518518518518,"gamma":0.018744791666666667,"theta":-0.1489275462962963,"vega":0.11754907407407407,"rho":0.03874651482048391,"breakevenPct":8.014689748990696},{"delta":0.6,"premium":10.376819708846584,"strike":102.49720044792834,"iv":0.7348821948488241,"gamma":0.0175986562150056,"theta":-0.15010190369540874,"vega":0.11414624860022396,"rho":0.041604354359394614,"breakevenPct":6.989592565663427},{"delta":0.65,"premium":12.196539379474943,"strike":99.67780429594272,"iv":0.7637417661097852,"gamma":0.01628400954653938,"theta":-0.15083341288782814,"vega":0.11001384248210022,"rho":0.044393938561750654,"breakevenPct":6.042031919827165},{"delta":0.7,"premium":14.01634844868735,"strike":96.69451073985681,"iv":0.765054415274463,"gamma":0.015210023866348451,"theta":-0.14188353221957042,"vega":0.1027346062052506,"rho":0.0471743497505809,"breakevenPct":4.9392030223167325},{"delta":0.75,"premium":16.118131868131865,"strike":93.51648351648352,"iv":0.7703692307692308,"gamma":0.01382857142857143,"theta":-0.13145934065934067,"vega":0.09397142857142858,"rho":0.04973752770238988,"breakevenPct":3.9190667152752465},{"delta":0.8,"premium":18.59065934065934,"strike":90.08241758241758,"iv":0.7809461538461538,"gamma":0.012042857142857143,"theta":-0.1190967032967033,"vega":0.08325714285714286,"rho":0.05201508417589311,"breakevenPct":3.007655851257752},{"delta":0.85,"premium":22.93244897959184,"strike":85.0204081632653,"iv":0.8470302040816328,"gamma":0.00921142857142857,"theta":-0.10844244897959184,"vega":0.06935591836734693,"rho":0.05283223465238565,"breakevenPct":2.324983073798242},{"delta":0.9,"premium":27.476836158192096,"strike":79.63276836158191,"iv":0.8690406779661017,"gamma":0.006753107344632765,"theta":-0.08531638418079093,"vega":0.052135028248587546,"rho":0.0534813888489878,"breakevenPct":1.5256914879374555}],"put":[{"delta":0.1,"premium":1.5759482758620689,"strike":76.77586206896552,"iv":0.9935631034482758,"gamma":0.005903793103448276,"theta":-0.08754896551724138,"vega":0.052035862068965516,"rho":-0.009786979667519902,"breakevenPct":28.72046085961758},{"delta":0.15,"premium":2.22710843373494,"strike":84.71385542168674,"iv":0.8617849397590363,"gamma":0.009074096385542168,"theta":-0.10093373493975903,"vega":0.06927620481927711,"rho":-0.014579594235041293,"breakevenPct":21.813509964026725},{"delta":0.2,"premium":3.3019607843137257,"strike":88.62745098039215,"iv":0.8724156862745098,"gamma":0.010723529411764705,"theta":-0.12204901960784313,"vega":0.08274117647058823,"rho":-0.01967790730952021,"breakevenPct":19.12275810798253},{"delta":0.25,"premium":4.205183946488295,"strike":92.65886287625418,"iv":0.8397401337792642,"gamma":0.012735785953177257,"theta":-0.13255886287625418,"vega":0.0940344481605351,"rho":-0.024646398640578063,"breakevenPct":16.15765030353945},{"delta":0.3,"premium":5.138578680203046,"strike":96.39593908629442,"iv":0.7992786802030457,"gamma":0.014558375634517767,"theta":-0.13769187817258882,"vega":0.10282690355329949,"rho":-0.029633874822814585,"breakevenPct":13.500132316501078},{"delta":0.35,"premium":6.248984771573603,"strike":99.56852791878173,"iv":0.7846847715736041,"gamma":0.01582741116751269,"theta":-0.14403705583756346,"vega":0.10993350253807106,"rho":-0.03474985968949427,"breakevenPct":11.545456732504157},{"delta":0.4,"premium":7.560747663551402,"strike":102.5233644859813,"iv":0.7774009345794393,"gamma":0.016605607476635514,"theta":-0.14767570093457943,"vega":0.1141803738317757,"rho":-0.04001213582641647,"breakevenPct":9.988040926606727},{"delta":0.45,"premium":8.878823529411765,"strike":105.40641711229947,"iv":0.7677456684491979,"gamma":0.01731379679144385,"theta":-0.14946524064171124,"vega":0.11746502673796792,"rho":-0.04527773637268359,"breakevenPct":8.504650632333936},{"delta":0.5,"premium":10.055294117647058,"strike":108.08021390374331,"iv":0.7384408556149733,"gamma":0.018062459893048128,"theta":-0.14331550802139037,"vega":0.11789283422459892,"rho":-0.05043341536398176,"breakevenPct":7.085384089008293},{"delta":0.55,"premium":11.69,"strike":111,"iv":0.72934,"gamma":0.018199999999999997,"theta":-0.14008,"vega":0.11744,"rho":-0.05593646337053964,"breakevenPct":5.867298578199055},{"delta":0.6,"premium":14.491418439716307,"strike":114.54609929078013,"iv":0.7716804255319148,"gamma":0.016781560283687946,"theta":-0.14426439716312056,"vega":0.1147449645390071,"rho":-0.06232394738048923,"breakevenPct":5.161439951598262},{"delta":0.65,"premium":17.02396121883657,"strike":118.01939058171746,"iv":0.7774623268698061,"gamma":0.01593573407202216,"theta":-0.1377950138504155,"vega":0.10962936288088643,"rho":-0.06851060957818811,"breakevenPct":4.2697352010607705},{"delta":0.7,"premium":19.770569620253166,"strike":121.69303797468353,"iv":0.7779370253164557,"gamma":0.014992088607594937,"theta":-0.12812088607594938,"vega":0.10297848101265823,"rho":-0.07486763686178617,"breakevenPct":3.3910252564640952},{"delta":0.75,"premium":22.948220640569396,"strike":125.72953736654804,"iv":0.7776996441281139,"gamma":0.013737366548042706,"theta":-0.11551530249110321,"vega":0.09430533807829182,"rho":-0.08156110304098574,"breakevenPct":2.5769509706363487},{"delta":0.8,"premium":26.673618090452262,"strike":130.25125628140702,"iv":0.7743035175879397,"gamma":0.012114572864321608,"theta":-0.09912160804020101,"vega":0.0832572864321608,"rho":-0.08866973458108882,"breakevenPct":1.8221438948296012},{"delta":0.85,"premium":32.722077922077915,"strike":136.98051948051946,"iv":0.7944525974025973,"gamma":0.009866233766233768,"theta":-0.08154675324675326,"vega":0.0691974025974026,"rho":-0.09761596126322948,"breakevenPct":1.1768326460269625},{"delta":0.9,"premium":42.09580152671757,"strike":146.98473282442748,"iv":0.8309137404580152,"gamma":0.007083969465648851,"theta":-0.059867938931297666,"vega":0.052051145038167906,"rho":-0.10918258693630706,"breakevenPct":0.5792120400853816}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}